FINAL PRE-CLEARING PRICES AS OF 03/13/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD JLY23 10.0 10.0 10.0 10.0 ---- ---- 11 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 4GC Gold Enhanced Delivery Futures MAR23 ---- ---- ---- ---- 1865.9 +49.7 1816.2 APR23 ---- ---- ---- ---- 1863.0 +49.7 1813.3 MAY23 ---- ---- ---- ---- 1860.1 +49.7 1810.4 JUN23 ---- ---- ---- ---- 1855.6 +49.7 1805.9 AUG23 ---- ---- ---- ---- 1851.5 +49.7 1801.8 OCT23 ---- ---- ---- ---- 1847.4 +49.7 1797.7 DEC23 ---- ---- ---- ---- 1843.3 +49.7 1793.6 FEB24 ---- ---- ---- ---- 1841.2 +49.7 1791.5 APR24 ---- ---- ---- ---- 1836.2 +49.7 1786.5 JUN24 ---- ---- ---- ---- 1831.2 +49.7 1781.5 AUG24 ---- ---- ---- ---- 1827.1 +49.7 1777.4 OCT24 ---- ---- ---- ---- 1823.0 +49.7 1773.3 DEC24 ---- ---- ---- ---- 1819.2 +49.7 1769.5 JUN25 ---- ---- ---- ---- 1807.2 +49.7 1757.5 DEC25 ---- ---- ---- ---- 1795.2 +49.7 1745.5 JUN26 ---- ---- ---- ---- 1783.2 +49.7 1733.5 DEC26 ---- ---- ---- ---- 1775.2 +49.7 1725.5 JUN27 ---- ---- ---- ---- 1765.2 +49.7 1715.5 DEC27 ---- ---- ---- ---- 1755.2 +49.7 1705.5 JUN28 ---- ---- ---- ---- 1745.2 +49.7 1695.5 DEC28 ---- ---- ---- ---- 1735.2 +49.7 1685.5 AEP Aluminium European Premium Metal Bulletin (25mt-du MAR23 ---- ---- ---- ---- 225.00 UNCH 225.00 10 966 APR23 ---- ---- ---- ---- 220.69 UNCH 220.69 994 MAY23 ---- ---- ---- ---- 220.69 UNCH 220.69 986 JUN23 ---- ---- ---- ---- 220.69 UNCH 220.69 998 JLY23 ---- ---- ---- ---- 221.29 UNCH 221.29 659 AUG23 ---- ---- ---- ---- 221.29 UNCH 221.29 654 SEP23 ---- ---- ---- ---- 221.29 UNCH 221.29 651 OCT23 ---- ---- ---- ---- 221.29 UNCH 221.29 664 NOV23 ---- ---- ---- ---- 221.29 UNCH 221.29 621 DEC23 ---- ---- ---- ---- 221.29 UNCH 221.29 663 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 7856 ALA Alumina FOB Australia (Platts) Futures MAR23 ---- ---- ---- ---- 365.61 +.13 365.48 130 APR23 ---- ---- ---- ---- 360.00 UNCH 360.00 100 MAY23 ---- ---- ---- ---- 360.00 UNCH 360.00 70 JUN23 ---- ---- ---- ---- 360.00 UNCH 360.00 70 JLY23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 AUG23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 SEP23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 OCT23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 NOV23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 DEC23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 670 ALI PHYSICAL ALUMINUM FUTURES MAR23 ---- ---- ---- 2310.25B 2299.50 +7.75 10 2291.75 118 APR23 2308.00 2322.75 2270.75 2316.00B 2310.00 +6.25 203 2303.75 174 423 MAY23 2328.00 2347.25 2283.00A 2322.75 2324.75 +5.75 1965 2319.00 732 950 JUN23 2322.50 2351.00B 2302.50 2336.00 2337.75 +4.25 1168 2333.50 236 722 JLY23 2348.50 2361.00 2314.00 2339.00A 2348.50 +4.75 108 2343.75 19 318 AUG23 2357.00 2367.75 2320.00 2350.75B 2357.75 +7.50 42 2350.25 11 100 SEP23 ---- ---- ---- ---- 2374.75 +6.75 2368.00 OCT23 ---- ---- ---- ---- 2390.00 +6.00 2384.00 NOV23 ---- ---- ---- ---- 2407.50 +5.00 2402.50 DEC23 ---- ---- ---- 2422.50B 2415.75 +4.25 2411.50 10 JAN24 ---- ---- ---- ---- 2426.25 +4.25 2422.00 FEB24 ---- ---- ---- ---- 2437.25 +4.25 2433.00 MAR24 ---- ---- ---- ---- 2448.75 +4.50 2444.25 APR24 ---- ---- ---- ---- 2457.25 +4.50 2452.75 MAY24 ---- ---- ---- ---- 2464.75 +4.50 2460.25 JUN24 ---- ---- ---- ---- 2471.00 +4.50 2466.50 JLY24 ---- ---- ---- ---- 2481.75 +4.50 2477.25 AUG24 ---- ---- ---- ---- 2492.00 +4.50 2487.50 SEP24 ---- ---- ---- ---- 2502.00 +4.75 2497.25 OCT24 ---- ---- ---- ---- 2510.25 +4.75 2505.50 NOV24 ---- ---- ---- ---- 2522.00 +4.75 2517.25 DEC24 ---- ---- ---- ---- 2506.00 +4.75 2501.25 9 JAN25 ---- ---- ---- ---- 2513.00 +4.75 2508.25 FEB25 ---- ---- ---- ---- 2520.00 +4.75 2515.25 MAR25 ---- ---- ---- ---- 2527.00 +4.75 2522.25 APR25 ---- ---- ---- ---- 2536.00 +4.75 2531.25 MAY25 ---- ---- ---- ---- 2545.00 +4.75 2540.25 JUN25 ---- ---- ---- ---- 2553.00 +4.75 2548.25 JLY25 ---- ---- ---- ---- 2562.00 +4.75 2557.25 AUG25 ---- ---- ---- ---- 2570.00 +4.75 2565.25 SEP25 ---- ---- ---- ---- 2578.00 +4.75 2573.25 OCT25 ---- ---- ---- ---- 2586.00 +4.75 2581.25 NOV25 ---- ---- ---- ---- 2593.00 +4.75 2588.25 DEC25 ---- ---- ---- ---- 2601.00 +4.75 2596.25 JAN26 ---- ---- ---- ---- 2609.00 +4.75 2604.25 FEB26 ---- ---- ---- ---- 2617.00 +4.75 2612.25 MAR26 ---- ---- ---- ---- 2625.00 +4.75 2620.25 APR26 ---- ---- ---- ---- 2634.00 +4.75 2629.25 MAY26 ---- ---- ---- ---- 2642.00 +4.75 2637.25 JUN26 ---- ---- ---- ---- 2650.00 +4.75 2645.25 JLY26 ---- ---- ---- ---- 2658.00 +4.75 2653.25 AUG26 ---- ---- ---- ---- 2665.00 +4.75 2660.25 SEP26 ---- ---- ---- ---- 2673.00 +4.75 2668.25 OCT26 ---- ---- ---- ---- 2680.00 +4.75 2675.25 NOV26 ---- ---- ---- ---- 2688.00 +4.75 2683.25 DEC26 ---- ---- ---- ---- 2696.00 +4.75 2691.25 JAN27 ---- ---- ---- ---- 2706.00 +4.75 2701.25 FEB27 ---- ---- ---- ---- 2716.00 +4.75 2711.25 MAR27 ---- ---- ---- ---- 2726.00 +4.75 2721.25 APR27 ---- ---- ---- ---- 2737.00 +4.75 2732.25 MAY27 ---- ---- ---- ---- 2747.00 +4.75 2742.25 JUN27 ---- ---- ---- ---- 2757.00 +4.75 2752.25 JLY27 ---- ---- ---- ---- 2765.00 +4.75 2760.25 AUG27 ---- ---- ---- ---- 2779.00 +4.75 2774.25 SEP27 ---- ---- ---- ---- 2782.00 +4.75 2777.25 OCT27 ---- ---- ---- ---- 2789.00 +4.75 2784.25 NOV27 ---- ---- ---- ---- 2797.00 +4.75 2792.25 DEC27 ---- ---- ---- ---- 2805.00 +4.75 2800.25 JAN28 ---- ---- ---- ---- 2815.00 +4.75 2810.25 FEB28 ---- ---- ---- ---- 2825.00 +4.75 2820.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3496 1172 2650 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAR23 ---- ---- ---- ---- .28715 +.00215 .28500 5 3098 APR23 ---- ---- ---- ---- .27000 UNCH .27000 70 2838 MAY23 ---- ---- ---- ---- .26000 -.00500 .26500 4 2208 JUN23 ---- ---- ---- ---- .25750 -.00250 .26000 4 2353 JLY23 .25250 .25500B .25250 .25500B .25688 -.00090 1 .25778 10 1974 AUG23 .25250 .25250 .25250 .25250 .25250 -.00250 1 .25500 10 2240 SEP23 ---- ---- ---- ---- .25250 UNCH .25250 15 1915 OCT23 ---- ---- ---- ---- .25250 UNCH .25250 15 1449 NOV23 .25250 .25250 .25250 .25250 .25250 UNCH 5 .25250 15 1626 DEC23 .25250 .25500 .25250 .25500 .25438 -.00062 4 .25500 10 1553 JAN24 ---- ---- ---- ---- .26250 UNCH .26250 725 FEB24 ---- ---- ---- ---- .25939 UNCH .25939 724 MAR24 ---- ---- ---- ---- .26250 UNCH .26250 370 APR24 ---- ---- ---- ---- .26250 UNCH .26250 207 MAY24 ---- ---- ---- ---- .26250 UNCH .26250 207 JUN24 ---- ---- ---- ---- .26250 UNCH .26250 207 JLY24 ---- ---- ---- ---- .26500 UNCH .26500 177 AUG24 ---- ---- ---- ---- .26500 UNCH .26500 177 SEP24 ---- ---- ---- ---- .26500 UNCH .26500 177 OCT24 ---- ---- ---- ---- .26500 UNCH .26500 177 NOV24 ---- ---- ---- ---- .26500 UNCH .26500 177 DEC24 ---- ---- ---- ---- .26500 UNCH .26500 177 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 158 24756 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu MAR23 ---- ---- ---- ---- 556.00 UNCH 556.00 903 APR23 ---- ---- ---- ---- 590.00 UNCH 590.00 733 MAY23 ---- ---- ---- ---- 590.00 UNCH 590.00 678 JUN23 ---- ---- ---- ---- 580.00 UNCH 580.00 615 JLY23 ---- ---- ---- ---- 560.00 UNCH 560.00 723 AUG23 ---- ---- ---- ---- 560.00 UNCH 560.00 738 SEP23 ---- ---- ---- ---- 555.00 UNCH 555.00 638 OCT23 ---- ---- ---- ---- 525.00 UNCH 525.00 548 NOV23 ---- ---- ---- ---- 525.00 UNCH 525.00 559 DEC23 ---- ---- ---- ---- 525.00 UNCH 525.00 523 JAN24 ---- ---- ---- ---- 515.00 UNCH 515.00 50 FEB24 ---- ---- ---- ---- 510.00 UNCH 510.00 50 MAR24 ---- ---- ---- ---- 510.00 UNCH 510.00 50 APR24 ---- ---- ---- ---- 510.00 UNCH 510.00 50 MAY24 ---- ---- ---- ---- 510.00 UNCH 510.00 50 JUN24 ---- ---- ---- ---- 510.00 UNCH 510.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6958 COB Cobalt Metal (Fastmarkets) Futures MAR23 ---- ---- ---- ---- 16.30 +.08 16.22 692 APR23 ---- ---- ---- ---- 18.00 +.75 17.25 732 MAY23 ---- ---- ---- ---- 19.00 UNCH 19.00 735 JUN23 ---- ---- ---- ---- 19.15 -.05 19.20 4 746 JLY23 ---- ---- ---- ---- 19.15 +.15 19.00 822 AUG23 ---- ---- ---- ---- 19.15 -.35 19.50 15 876 SEP23 ---- ---- ---- ---- 19.25 UNCH 19.25 837 OCT23 ---- ---- ---- ---- 19.50 -.08 19.58 80 851 NOV23 ---- ---- ---- ---- 19.50 -.08 19.58 80 834 DEC23 ---- ---- ---- ---- 19.50 UNCH 19.50 55 800 JAN24 ---- ---- ---- ---- 20.00 +.50 19.50 860 FEB24 ---- ---- ---- ---- 20.00 +.25 19.75 896 MAR24 ---- ---- ---- ---- 20.00 +.25 19.75 874 APR24 ---- ---- ---- ---- 20.00 UNCH 20.00 55 802 MAY24 ---- ---- ---- ---- 20.00 UNCH 20.00 55 799 JUN24 ---- ---- ---- ---- 20.30 -.49 20.79 55 711 JLY24 ---- ---- 20.30A 20.30A 20.30 -.49 20.79 468 AUG24 ---- ---- 20.30A 20.30A 20.30 -.49 20.79 483 SEP24 ---- ---- 20.30A 20.30A 20.30 -.49 20.79 473 OCT24 ---- ---- ---- ---- 20.75 -.04 20.79 556 NOV24 ---- ---- ---- ---- 20.75 -.04 20.79 556 DEC24 ---- ---- ---- ---- 20.75 -.04 20.79 508 JAN25 ---- ---- ---- ---- 20.75 -1.25 22.00 353 FEB25 ---- ---- ---- ---- 20.75 -1.25 22.00 353 MAR25 ---- ---- ---- ---- 20.75 -1.25 22.00 277 APR25 ---- ---- ---- ---- 20.75 -1.25 22.00 142 MAY25 ---- ---- ---- ---- 20.75 -1.25 22.00 142 JUN25 ---- ---- ---- ---- 20.75 -1.75 22.50 55 JLY25 ---- ---- ---- ---- 20.75 -1.75 22.50 100 AUG25 ---- ---- ---- ---- 20.75 -1.75 22.50 100 SEP25 ---- ---- ---- ---- 20.75 -1.75 22.50 100 OCT25 ---- ---- ---- ---- 20.75 -1.75 22.50 25 NOV25 ---- ---- ---- ---- 20.75 -1.75 22.50 25 DEC25 ---- ---- ---- ---- 20.75 -1.75 22.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 399 17608 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAR23 ---- ---- ---- ---- 321.00 UNCH 321.00 6 2374 APR23 ---- 330.00B ---- 330.00B 330.00 +2.00 328.00 20 2419 MAY23 ---- 330.00B ---- 330.00B 330.00 +2.00 328.00 2203 JUN23 ---- 330.00B ---- 330.00B 330.00 +2.00 328.00 2094 JLY23 ---- 320.00B ---- 320.00B 320.00 +2.50 317.50 1742 AUG23 ---- ---- ---- ---- 317.50 UNCH 317.50 1724 SEP23 ---- ---- ---- ---- 317.50 UNCH 317.50 1684 OCT23 ---- ---- ---- ---- 325.00 UNCH 325.00 1436 NOV23 ---- ---- ---- ---- 325.00 UNCH 325.00 1292 DEC23 ---- ---- ---- ---- 317.50 UNCH 317.50 30 1312 JAN24 ---- ---- ---- ---- 312.50 UNCH 312.50 40 124 FEB24 ---- ---- ---- ---- 312.50 UNCH 312.50 40 73 MAR24 ---- ---- ---- ---- 312.50 UNCH 312.50 40 73 APR24 ---- ---- ---- ---- 310.00 UNCH 310.00 33 MAY24 ---- ---- ---- ---- 310.00 UNCH 310.00 33 JUN24 ---- ---- ---- ---- 310.00 UNCH 310.00 33 JLY24 ---- ---- ---- ---- 310.00 UNCH 310.00 33 AUG24 ---- ---- ---- ---- 310.00 UNCH 310.00 33 SEP24 ---- ---- ---- ---- 310.00 UNCH 310.00 33 OCT24 ---- ---- ---- ---- 310.00 UNCH 310.00 33 NOV24 ---- ---- ---- ---- 310.00 UNCH 310.00 27 DEC24 ---- ---- ---- ---- 310.00 UNCH 310.00 27 TOTAL EST.VOL VOLUME OPEN INT TOTAL 176 18835 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAR23 835.00 835.00 835.00 835.00 835.00 -7.00 5 842.00 6 1029 APR23 ---- ---- 880.00A 880.00A 880.00 -9.00 889.00 643 MAY23 880.00 880.00 880.00 880.00 880.00 -10.00 17 890.00 1 546 JUN23 ---- ---- 879.00A 879.00A 870.00 -10.00 880.00 1017 JLY23 ---- ---- ---- ---- 864.00 -10.00 874.00 726 AUG23 ---- ---- ---- ---- 859.00 -10.00 869.00 495 SEP23 ---- ---- ---- ---- 842.00 -10.00 852.00 716 OCT23 ---- ---- ---- ---- 822.00 -10.00 832.00 380 NOV23 ---- ---- ---- ---- 807.00 -10.00 817.00 912 DEC23 ---- ---- ---- ---- 807.00 -10.00 817.00 380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 7 6844 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur MAR23 ---- ---- ---- ---- 458.00 UNCH 458.00 1 APR23 ---- ---- ---- ---- 458.00 UNCH 458.00 3 MAY23 ---- ---- ---- ---- 457.00 UNCH 457.00 3 JUN23 ---- ---- ---- ---- ---- UNCH 460.00 JLY23 ---- ---- ---- ---- 452.00 UNCH 452.00 3 AUG23 ---- ---- ---- ---- 452.00 UNCH 452.00 3 SEP23 ---- ---- ---- ---- 452.00 UNCH 452.00 1 OCT23 ---- ---- ---- ---- 452.00 UNCH 452.00 1 NOV23 ---- ---- ---- ---- 452.00 UNCH 452.00 1 DEC23 ---- ---- ---- ---- 452.00 UNCH 452.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 GC Gold Futures MAR23 1890.8 1913.1 1875.1 1914.0B 1911.7 +49.7 503 1862.0 248 286 APR23 1877.1 1919.5 1875.7 1918.9 1916.5 +49.3 441951 1867.2 345814 253737 MAY23 1890.0 1927.0 1884.0A 1926.6B 1924.2 +49.1 607 1875.1 98 165 JUN23 1893.8 1935.7B 1892.5 1935.3B 1933.0 +49.0 102038 1884.0 61683 172914 AUG23 1919.4 1952.0 1910.5 1952.1B 1949.8 +47.7 7667 1902.1 2692 17260 OCT23 1937.4 1968.4 1929.2 1966.2A 1966.1 +45.9 2024 1920.2 1279 6223 DEC23 1947.5 1983.5 1947.0 1982.9B 1981.8 +43.8 2740 1938.0 1448 15727 FEB24 1984.5 1997.8 1984.5 1998.7B 1997.9 +41.3 502 1956.6 143 1531 APR24 2013.3 2014.4 2013.3 2010.8A 2014.9 +39.1 404 1975.8 82 564 JUN24 2006.5 2006.5 2006.5 1999.9A 2029.4 +37.1 243 1992.3 18 429 AUG24 ---- ---- ---- 2038.8B 2041.9 +35.8 43 2006.1 12 21 OCT24 ---- ---- ---- 2044.7B 2055.2 +33.0 4 2022.2 10 20 DEC24 ---- ---- ---- 2058.5B 2067.6 +32.2 15 2035.4 11 373 JUN25 ---- ---- ---- 2076.7B 2105.0 +32.2 2 2072.8 1 DEC25 ---- ---- ---- ---- 2131.2 +32.2 2099.0 7 JUN26 ---- ---- ---- ---- 2145.7 +32.2 2113.5 DEC26 ---- ---- ---- ---- 2170.0 +32.2 2137.8 2 JUN27 ---- ---- ---- 2152.6B 2184.5 +32.2 2152.3 DEC27 ---- ---- ---- ---- 2206.8 +32.2 2174.6 JUN28 ---- ---- ---- ---- 2218.4 +32.2 2186.2 DEC28 ---- ---- ---- ---- 2237.7 +32.2 2205.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 558743 413538 469260 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1915.3 +51.0 1864.3 GCK Kilo Gold Futures APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 MAY23 ---- ---- ---- ---- 1401.3 UNCH 1401.3 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 FEB24 ---- ---- ---- ---- 1422.0 UNCH 1422.0 GCT GOLD TAS FUTURES APR23 .0 .1 -.8 -.8 .0 UNCH 15689 .0 JUN23 .0 .1 -.6 -.6 .0 UNCH 15040 .0 AUG23 .1 .1 .1 .1 .0 UNCH 48 .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30777 GSP MAR 23 LONDON SPOT GOLD 15 ---- ---- ---- ---- 1910.82 +47.92 1862.90 16 ---- ---- ---- ---- 1910.80 +47.90 1862.90 17 ---- ---- ---- ---- 1910.80 +47.95 1862.85 20 ---- ---- ---- ---- 1910.80 +47.95 1862.85 21 ---- ---- ---- ---- 1910.80 +47.95 1862.85 22 ---- ---- ---- ---- 1910.82 +47.97 1862.85 23 ---- ---- ---- ---- 1910.82 +47.97 1862.85 24 ---- ---- ---- ---- 1910.82 +47.97 1862.85 27 ---- ---- ---- ---- 1910.82 +47.97 1862.85 28 ---- ---- ---- ---- 1910.82 +47.97 1862.85 29 ---- ---- ---- ---- 1910.82 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures MAR23 ---- ---- ---- ---- 200.00 UNCH 200.00 105 APR23 ---- ---- ---- ---- 200.00 UNCH 200.00 270 MAY23 ---- ---- ---- ---- 200.00 UNCH 200.00 255 JUN23 ---- ---- ---- ---- 200.00 UNCH 200.00 245 JLY23 ---- ---- ---- ---- 200.00 UNCH 200.00 150 AUG23 ---- ---- ---- ---- 200.00 UNCH 200.00 150 SEP23 ---- ---- ---- ---- 200.00 UNCH 200.00 150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1325 HG Copper Futures MAR23 4.0230 4.0800 3.9460 4.0690B 4.0695 +.0240 482 4.0455 591 3102 APR23 4.0225 4.0665 3.9310 4.0445B 4.0580 +.0230 429 4.0350 145 3332 MAY23 4.0075 4.0775 3.9215 4.0405 4.0535 +.0230 131624 4.0305 84982 125673 JUN23 4.0325 4.0735 3.9395 4.0430A 4.0565 +.0235 281 4.0330 236 1224 JLY23 4.0120 4.0805 3.9285 4.0460 4.0590 +.0235 9270 4.0355 6401 37718 AUG23 4.0510 4.0650 4.0090 4.0490A 4.0615 +.0235 6 4.0380 29 755 SEP23 4.0235 4.0800 3.9385 4.0500A 4.0625 +.0235 3958 4.0390 2540 15248 OCT23 3.9390 4.0655B 3.9390 4.0780B 4.0665 +.0240 9 4.0425 3 465 NOV23 4.0675 4.0680B 3.9610A 4.0675 4.0700 +.0240 5 4.0460 1 365 DEC23 4.0485 4.0800 3.9390 4.0770B 4.0645 +.0235 1168 4.0410 545 15002 JAN24 ---- 4.0660B 3.9590A 4.0770B 4.0670 +.0235 4.0435 1 180 FEB24 ---- 4.0675B 3.9635A 3.9475A 4.0705 +.0240 4.0465 365 MAR24 4.0180 4.0765 4.0180 4.0555A 4.0640 +.0230 74 4.0410 293 3319 APR24 ---- 4.0630B 3.9595A 3.9595A 4.0655 +.0230 4.0425 315 MAY24 4.0695 4.0695 4.0695 4.0565A 4.0630 +.0225 23 4.0405 23 490 JUN24 ---- 4.0590B 3.9600A 3.9600A 4.0640 +.0225 4.0415 312 JLY24 ---- ---- ---- 3.9535A 4.0625 +.0220 10 4.0405 16 353 AUG24 ---- 4.0585B 3.9530A 3.9530A 4.0620 +.0225 4.0395 121 SEP24 ---- 4.0575B 3.9580A 3.9530A 4.0615 +.0230 4.0385 2 165 OCT24 ---- 4.0475B 3.9595A 3.9595A 4.0605 +.0230 4.0375 3 94 NOV24 ---- ---- ---- 3.9625A 4.0635 +.0230 4.0405 118 DEC24 ---- 4.0430B 3.9555A 3.9440A 4.0585 +.0230 4.0355 8 272 JAN25 ---- ---- ---- 4.0435B 4.0590 +.0230 4.0360 88 FEB25 ---- ---- ---- 4.0465B 4.0620 +.0230 4.0390 MAR25 ---- ---- ---- 4.0290B 4.0485 +.0230 4.0255 8 MAY25 ---- ---- ---- ---- 4.0485 +.0230 4.0255 JLY25 ---- ---- ---- ---- 4.0485 +.0230 4.0255 SEP25 ---- ---- ---- ---- 4.0485 +.0230 4.0255 DEC25 ---- ---- ---- ---- 4.0485 +.0230 4.0255 MAR26 ---- ---- ---- ---- 4.0650 +.0230 4.0420 MAY26 ---- ---- ---- ---- 4.0780 +.0230 4.0550 JLY26 ---- ---- ---- ---- 4.0785 +.0230 4.0555 SEP26 ---- ---- ---- ---- 4.0910 +.0230 4.0680 DEC26 ---- ---- ---- ---- 4.1035 +.0230 4.0805 1 MAR27 ---- ---- ---- ---- 4.1010 +.0230 4.0780 MAY27 ---- ---- ---- ---- 4.0985 +.0230 4.0755 JLY27 ---- ---- ---- ---- 4.0960 +.0230 4.0730 SEP27 ---- ---- ---- ---- 4.0935 +.0230 4.0705 DEC27 ---- ---- ---- ---- 4.1060 +.0230 4.0830 MAR28 ---- ---- ---- ---- 4.1035 +.0230 4.0805 MAY28 ---- ---- ---- ---- 4.1010 +.0230 4.0780 TOTAL EST.VOL VOLUME OPEN INT TOTAL 147339 95819 209085 HG0 Copper Spot TAS MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 360 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 360 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 3.9405 -.0515 3.9920 HGS Copper Financial Futures MAR23 ---- ---- ---- ---- 4.0686 +.0156 4.0530 1803 APR23 4.0520 4.0600 4.0520 4.0585 4.0575 +.0230 95 4.0345 1304 MAY23 ---- ---- ---- ---- 4.0538 +.0231 4.0307 1484 JUN23 ---- ---- ---- ---- 4.0567 +.0235 4.0332 1033 JLY23 ---- ---- ---- ---- 4.0593 +.0235 4.0358 874 AUG23 ---- ---- ---- ---- 4.0616 +.0235 4.0381 827 SEP23 ---- ---- ---- ---- 4.0629 +.0235 4.0394 1058 OCT23 ---- ---- ---- ---- 4.0668 +.0240 4.0428 1058 NOV23 ---- ---- ---- ---- 4.0695 +.0240 4.0455 1028 DEC23 ---- ---- ---- ---- 4.0648 +.0235 4.0413 1042 JAN24 ---- ---- ---- ---- 4.0673 +.0235 4.0438 1099 FEB24 ---- ---- ---- ---- 4.0699 +.0239 4.0460 498 MAR24 ---- ---- ---- ---- 4.0642 +.0230 4.0412 498 APR24 ---- ---- ---- ---- 4.0653 +.0230 4.0423 498 MAY24 ---- ---- ---- ---- 4.0631 +.0225 4.0406 498 JUN24 ---- ---- ---- ---- 4.0638 +.0224 4.0414 498 JLY24 ---- ---- ---- ---- 4.0625 +.0221 4.0404 498 AUG24 ---- ---- ---- ---- 4.0620 +.0226 4.0394 SEP24 ---- ---- ---- ---- 4.0614 +.0230 4.0384 OCT24 ---- ---- ---- ---- 4.0608 +.0230 4.0378 NOV24 ---- ---- ---- ---- 4.0630 +.0230 4.0400 DEC24 ---- ---- ---- ---- 4.0585 +.0230 4.0355 JAN25 ---- ---- ---- ---- 4.0593 +.0230 4.0363 MAR25 ---- ---- ---- ---- 4.0485 +.0230 4.0255 MAY25 ---- ---- ---- ---- 4.0485 +.0230 4.0255 JLY25 ---- ---- ---- ---- 4.0485 +.0230 4.0255 SEP25 ---- ---- ---- ---- 4.0485 +.0230 4.0255 DEC25 ---- ---- ---- ---- 4.0485 +.0230 4.0255 MAR26 ---- ---- ---- ---- 4.0650 +.0230 4.0420 MAY26 ---- ---- ---- ---- 4.0780 +.0230 4.0550 JLY26 ---- ---- ---- ---- 4.0785 +.0230 4.0555 SEP26 ---- ---- ---- ---- 4.0910 +.0230 4.0680 DEC26 ---- ---- ---- ---- 4.1035 +.0230 4.0805 MAR27 ---- ---- ---- ---- 4.1010 +.0230 4.0780 MAY27 ---- ---- ---- ---- 4.0985 +.0230 4.0755 JLY27 ---- ---- ---- ---- 4.0960 +.0230 4.0730 SEP27 ---- ---- ---- ---- 4.0935 +.0230 4.0705 DEC27 ---- ---- ---- ---- 4.1060 +.0230 4.0830 TOTAL EST.VOL VOLUME OPEN INT TOTAL 95 15598 HGT COPPER TAS FUTURES MAY23 .0000 .0000 -.0015 -.0015 .0000 UNCH 1154 .0000 JLY23 .0000 .0005 -.0005 -.0005 .0000 UNCH 142 .0000 SEP23 .0005 .0020 .0005 .0010A .0000 UNCH 150 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1446 HRC NYMEX STEEL FUTURES MAR23 1057.00 1057.00 1055.00 1055.00 1055.00 -1.00 17 1056.00 8 3469 APR23 1290.00 1300.00B 1245.00 1262.00 1245.00 -26.00 110 1271.00 371 4612 MAY23 1270.00 1275.00 1240.00 1250.00 1240.00 -20.00 138 1260.00 596 4924 JUN23 1205.00 1205.00 1175.00A 1180.00A 1176.00 -19.00 152 1195.00 366 4052 JLY23 1080.00 1081.00B 1070.00 1075.00A 1070.00 -9.00 52 1079.00 25 1727 AUG23 1021.00 1021.00 1021.00 1021.00 1021.00 -31.00 1 1052.00 25 1859 SEP23 1025.00 1025.00 1025.00 1025.00 1025.00 -5.00 2 1030.00 25 1747 OCT23 977.00 977.00 976.00A 976.00A 940.00 -36.00 2 976.00 25 1710 NOV23 ---- ---- ---- ---- 930.00 -30.00 960.00 25 1505 DEC23 ---- ---- 940.00A 940.00A 930.00 -14.00 944.00 25 1599 JAN24 ---- ---- ---- ---- 920.00 -14.00 934.00 93 FEB24 ---- ---- ---- ---- 915.00 -14.00 929.00 147 MAR24 ---- ---- ---- ---- 910.00 -14.00 924.00 65 APR24 ---- ---- ---- ---- 910.00 -14.00 924.00 66 MAY24 ---- ---- ---- ---- 910.00 -14.00 924.00 135 JUN24 ---- ---- ---- ---- 886.00 -14.00 900.00 62 JLY24 ---- ---- ---- ---- 886.00 -14.00 900.00 AUG24 ---- ---- ---- ---- 886.00 -14.00 900.00 75 SEP24 ---- ---- ---- ---- 886.00 -14.00 900.00 OCT24 ---- ---- ---- ---- 886.00 -14.00 900.00 NOV24 ---- ---- ---- ---- 886.00 -14.00 900.00 25 DEC24 ---- ---- ---- ---- 886.00 -14.00 900.00 JAN25 ---- ---- ---- ---- 886.00 -14.00 900.00 FEB25 ---- ---- ---- ---- 886.00 -14.00 900.00 MAR25 ---- ---- ---- ---- 886.00 -14.00 900.00 APR25 ---- ---- ---- ---- 886.00 -14.00 900.00 MAY25 ---- ---- ---- ---- 886.00 -14.00 900.00 JUN25 ---- ---- ---- ---- 886.00 -14.00 900.00 JLY25 ---- ---- ---- ---- 886.00 -14.00 900.00 AUG25 ---- ---- ---- ---- 886.00 -14.00 900.00 SEP25 ---- ---- ---- ---- 886.00 -14.00 900.00 OCT25 ---- ---- ---- ---- 886.00 -14.00 900.00 NOV25 ---- ---- ---- ---- 886.00 -14.00 900.00 DEC25 ---- ---- ---- ---- 886.00 -14.00 900.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 474 1491 27872 LED Lead Futures MAR23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 APR23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 MAY23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JUN23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JLY23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 AUG23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 SEP23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 OCT23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 NOV23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 DEC23 ---- ---- ---- ---- 2348.50 UNCH 2348.50 JAN24 ---- ---- ---- ---- 2348.50 UNCH 2348.50 FEB24 ---- ---- ---- ---- 2348.50 UNCH 2348.50 LTH Lithium Hydroxide CIF CJK (Fastmarkets) Futures MAR23 ---- ---- ---- ---- 71.35 -.60 71.95 5 APR23 ---- ---- ---- ---- 70.00 UNCH 70.00 9 MAY23 ---- ---- ---- ---- 66.00 UNCH 66.00 23 JUN23 ---- ---- ---- ---- 54.00 UNCH 54.00 83 JLY23 ---- ---- ---- ---- 55.00 UNCH 55.00 105 AUG23 ---- ---- ---- ---- 55.00 UNCH 55.00 110 SEP23 ---- ---- ---- ---- 55.00 UNCH 55.00 98 OCT23 ---- ---- ---- ---- 55.00 UNCH 55.00 5 127 NOV23 ---- ---- ---- ---- 55.00 UNCH 55.00 5 121 DEC23 ---- ---- ---- ---- 53.00 UNCH 53.00 43 JAN24 ---- ---- ---- ---- 50.00 UNCH 50.00 1 FEB24 ---- ---- ---- ---- 50.00 UNCH 50.00 1 MAR24 ---- ---- ---- ---- 50.00 UNCH 50.00 APR24 ---- ---- ---- ---- 50.00 UNCH 50.00 MAY24 ---- ---- ---- ---- 50.00 UNCH 50.00 JUN24 ---- ---- ---- ---- 50.00 UNCH 50.00 JLY24 ---- ---- ---- ---- 48.00 UNCH 48.00 AUG24 ---- ---- ---- ---- 48.00 UNCH 48.00 SEP24 ---- ---- ---- ---- 48.00 UNCH 48.00 OCT24 ---- ---- ---- ---- 48.00 UNCH 48.00 NOV24 ---- ---- ---- ---- 48.00 UNCH 48.00 DEC24 ---- ---- ---- ---- 48.00 UNCH 48.00 JAN25 ---- ---- ---- ---- 48.00 UNCH 48.00 FEB25 ---- ---- ---- ---- 48.00 UNCH 48.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 726 MGC Micro Gold Futures APR23 1875.8 1919.7 1875.7 1918.9 1916.5 +49.3 101256 1867.2 74031 19336 JUN23 1892.9 1935.8 1892.5 1935.2B 1933.0 +49.0 4226 1884.0 3322 2896 AUG23 1916.0 1952.1 1911.2 1950.1A 1949.8 +47.7 697 1902.1 311 444 OCT23 1930.0 1966.4 1930.0 1968.1B 1966.1 +45.9 185 1920.2 168 152 DEC23 1949.0 1983.2 1949.0 1976.6A 1981.8 +43.8 208 1938.0 114 247 FEB24 1982.4 1995.0 1982.4 1997.8B 1997.9 +41.3 18 1956.6 18 53 APR24 1984.9 2018.0 1984.9 2010.0 2014.9 +39.1 20 1975.8 13 13 JUN24 ---- ---- ---- 2010.5B 2029.4 +37.1 1992.3 5 AUG24 ---- ---- ---- 2017.5B 2041.9 +35.8 2006.1 OCT24 ---- ---- ---- 2027.5B 2055.2 +33.0 2022.2 DEC24 ---- ---- ---- 2054.4B 2067.6 +32.2 2035.4 1 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 106610 77978 23149 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures APR23 4.0395 4.0890 3.9300 4.0555B 4.0580 +.0230 36 4.0350 15 65 MAY23 4.0080 4.0775 3.9215 4.0405 4.0535 +.0230 8213 4.0305 6114 1506 JUN23 3.9850 4.0950 3.9850 4.0400 4.0565 +.0235 3 4.0330 2 JLY23 4.0270 4.0795B 3.9280 4.0455B 4.0590 +.0235 226 4.0355 154 67 AUG23 ---- ---- ---- ---- 4.0615 +.0235 4.0380 SEP23 4.0700 4.0700 3.9500 4.0130A 4.0625 +.0235 11 4.0390 5 27 OCT23 ---- ---- ---- ---- 4.0665 +.0240 4.0425 NOV23 ---- ---- ---- ---- 4.0700 +.0240 4.0460 DEC23 ---- 4.0750B ---- 3.9720A 4.0645 +.0235 4.0410 2 JAN24 ---- ---- ---- ---- 4.0670 +.0235 4.0435 FEB24 ---- ---- ---- ---- 4.0705 +.0240 4.0465 MAR24 ---- 4.0800B ---- 4.0800B 4.0640 +.0230 4.0410 APR24 ---- ---- ---- ---- 4.0655 +.0230 4.0425 MAY24 ---- ---- ---- ---- 4.0630 +.0225 4.0405 JUN24 ---- ---- ---- ---- 4.0640 +.0225 4.0415 JLY24 ---- ---- ---- ---- 4.0625 +.0220 4.0405 AUG24 ---- ---- ---- ---- 4.0620 +.0225 4.0395 SEP24 ---- ---- ---- ---- 4.0615 +.0230 4.0385 OCT24 ---- ---- ---- ---- 4.0605 +.0230 4.0375 NOV24 ---- ---- ---- ---- 4.0635 +.0230 4.0405 DEC24 ---- 4.0500B ---- 4.0500B 4.0585 +.0230 4.0355 JAN25 ---- ---- ---- ---- 4.0590 +.0230 4.0360 FEB25 ---- ---- ---- ---- 4.0620 +.0230 4.0390 MAR25 ---- ---- ---- ---- 4.0485 +.0230 4.0255 MAY25 ---- ---- ---- ---- 4.0485 +.0230 4.0255 JLY25 ---- ---- ---- ---- 4.0485 +.0230 4.0255 SEP25 ---- ---- ---- ---- 4.0485 +.0230 4.0255 DEC25 ---- 4.0300B ---- 4.0300B 4.0485 +.0230 4.0255 MAR26 ---- ---- ---- ---- 4.0650 +.0230 4.0420 MAY26 ---- ---- ---- ---- 4.0780 +.0230 4.0550 JLY26 ---- ---- ---- ---- 4.0785 +.0230 4.0555 SEP26 ---- ---- ---- ---- 4.0910 +.0230 4.0680 DEC26 ---- ---- ---- ---- 4.1035 +.0230 4.0805 MAR27 ---- ---- ---- ---- 4.1010 +.0230 4.0780 MAY27 ---- ---- ---- ---- 4.0985 +.0230 4.0755 JLY27 ---- ---- ---- ---- 4.0960 +.0230 4.0730 SEP27 ---- ---- ---- ---- 4.0935 +.0230 4.0705 DEC27 ---- ---- ---- ---- 4.1060 +.0230 4.0830 MAR28 ---- ---- ---- ---- 4.1035 +.0230 4.0805 MAY28 ---- ---- ---- ---- 4.1010 +.0230 4.0780 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8489 6288 1669 MJP Aluminum Japan Premium (Platts) Futures MAR23 ---- ---- ---- ---- 74.77 -1.45 76.22 95 APR23 ---- ---- ---- ---- 110.00 UNCH 110.00 105 MAY23 ---- ---- ---- ---- 110.00 UNCH 110.00 105 JUN23 ---- ---- ---- ---- 110.00 UNCH 110.00 105 JLY23 ---- ---- ---- ---- 110.00 UNCH 110.00 85 AUG23 ---- ---- ---- ---- 110.00 UNCH 110.00 85 SEP23 ---- ---- ---- ---- 110.00 UNCH 110.00 85 OCT23 ---- ---- ---- ---- 110.00 UNCH 110.00 85 NOV23 ---- ---- ---- ---- 110.00 UNCH 110.00 75 DEC23 ---- ---- ---- ---- 110.00 UNCH 110.00 75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 900 MOX Molybdenum Oxide (Platts) Futures JLY23 ---- ---- ---- ---- 30.50 ---- ---- OCT23 ---- ---- ---- ---- 34.25 ---- ---- NOV23 ---- ---- ---- ---- 34.25 ---- ---- DEC23 ---- ---- ---- ---- 34.25 ---- ---- JAN24 ---- ---- ---- ---- 34.25 ---- ---- FEB24 ---- ---- ---- ---- 34.25 ---- ---- PAC Iron Ore China Portside Fines CNH fot Qingdao (Arg MAR23 ---- ---- ---- ---- 943.2 +.2 943.0 100 MAY23 ---- ---- ---- ---- ---- UNCH 906.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 QC E-mini Copper Futures APR23 3.9500 3.9500 3.9500 4.0700B 4.0580 +.0220 1 4.0360 1 15 MAY23 3.9960 4.0760B 3.9220A 4.0400 4.0540 +.0240 729 4.0300 408 316 JUN23 ---- ---- ---- 4.0620B 4.0560 +.0220 4.0340 4 JLY23 4.0420 4.0800B 3.9300A 4.0720B 4.0600 +.0240 30 4.0360 8 15 AUG23 ---- ---- ---- ---- 4.0620 +.0240 4.0380 SEP23 4.0140 4.0820B 3.9760 4.0520A 4.0620 +.0220 11 4.0400 5 7 OCT23 ---- ---- ---- ---- 4.0660 +.0240 4.0420 NOV23 ---- ---- ---- ---- 4.0700 +.0240 4.0460 DEC23 ---- ---- ---- ---- 4.0640 +.0220 4.0420 JAN24 ---- ---- ---- ---- 4.0680 +.0240 4.0440 FEB24 ---- ---- ---- ---- 4.0700 +.0240 4.0460 MAR24 ---- ---- ---- ---- 4.0640 +.0220 4.0420 APR24 ---- ---- ---- ---- 4.0660 +.0240 4.0420 MAY24 ---- ---- ---- ---- 4.0640 +.0240 4.0400 JUN24 ---- ---- ---- ---- 4.0640 +.0220 4.0420 JLY24 ---- ---- ---- ---- 4.0620 +.0220 4.0400 AUG24 ---- ---- ---- ---- 4.0620 +.0220 4.0400 SEP24 ---- ---- ---- ---- 4.0620 +.0240 4.0380 OCT24 ---- ---- ---- ---- 4.0600 +.0220 4.0380 NOV24 ---- ---- ---- ---- 4.0640 +.0240 4.0400 DEC24 ---- ---- ---- ---- 4.0580 +.0220 4.0360 JAN25 ---- ---- ---- ---- 4.0600 +.0240 4.0360 FEB25 ---- ---- ---- ---- 4.0620 +.0220 4.0400 MAR25 ---- ---- ---- ---- 4.0480 +.0220 4.0260 MAY25 ---- ---- ---- ---- 4.0480 +.0220 4.0260 JLY25 ---- ---- ---- ---- 4.0480 +.0220 4.0260 SEP25 ---- ---- ---- ---- 4.0480 +.0220 4.0260 DEC25 ---- ---- ---- ---- 4.0480 +.0220 4.0260 MAR26 ---- ---- ---- ---- 4.0660 +.0240 4.0420 MAY26 ---- ---- ---- ---- 4.0780 +.0220 4.0560 JLY26 ---- ---- ---- ---- 4.0780 +.0220 4.0560 SEP26 ---- ---- ---- ---- 4.0920 +.0240 4.0680 DEC26 ---- ---- ---- ---- 4.1040 +.0240 4.0800 MAR27 ---- ---- ---- ---- 4.1020 +.0240 4.0780 MAY27 ---- ---- ---- ---- 4.0980 +.0220 4.0760 JLY27 ---- ---- ---- ---- 4.0960 +.0220 4.0740 SEP27 ---- ---- ---- ---- 4.0940 +.0240 4.0700 DEC27 ---- ---- ---- ---- 4.1060 +.0220 4.0840 TOTAL EST.VOL VOLUME OPEN INT TOTAL 771 422 357 QI E-Mini Silver Futures MAY23 20.9000 22.0375B 20.6500 21.9000 21.9230 +1.4170 665 20.5060 249 314 JLY23 21.1000 22.2000B 20.8375A 22.0875B 22.0920 +1.4060 24 20.6860 12 71 SEP23 22.0000 22.3875B 22.0000 22.3125B 22.2780 +1.3930 18 20.8850 6 11 DEC23 21.5625 22.5750B 21.3250A 22.5500B 22.5020 +1.3230 18 21.1790 9 19 JAN24 ---- ---- ---- 22.2500B 22.5750 +1.3070 21.2680 MAR24 ---- ---- ---- 22.5250B 22.6960 +1.2900 2 21.4060 MAY24 ---- ---- ---- 22.5375B 22.8770 +1.2940 21.5830 6 JLY24 ---- ---- ---- 22.4500B 22.9230 +1.2980 21.6250 SEP24 ---- ---- ---- 22.5500B 23.0710 +1.3010 21.7700 DEC24 ---- ---- ---- 22.6500B 23.3620 +1.3050 22.0570 JAN25 ---- ---- ---- 22.6750B 23.4820 +1.3050 22.1770 TOTAL EST.VOL VOLUME OPEN INT TOTAL 727 276 421 QO E-Mini Gold Futures APR23 1874.75 1919.25 1874.75 1918.75 1916.50 +49.30 3817 1867.20 2659 822 JUN23 1899.00 1935.00 1893.25 1935.50B 1933.00 +49.00 114 1884.00 57 93 AUG23 1917.00 1946.25 1917.00 1952.25B 1949.80 +47.70 11 1902.10 7 25 OCT23 1936.00 1965.00 1936.00 1962.75A 1966.10 +45.90 9 1920.20 5 8 DEC23 ---- ---- ---- 1979.00B 1981.80 +43.80 4 1938.00 2 37 FEB24 1972.25 1972.25 1970.50 1970.25A 1997.90 +41.30 6 1956.60 1 9 APR24 ---- ---- ---- 2002.25B 2014.90 +39.10 18 1975.80 1 JUN24 ---- ---- ---- 2012.25B 2029.40 +37.10 1992.30 AUG24 ---- ---- ---- 2024.25B 2041.90 +35.80 2006.10 OCT24 ---- ---- ---- 2048.50B 2055.20 +33.00 2022.20 2 DEC24 ---- ---- ---- 2059.00B 2067.60 +32.20 2035.40 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3979 2731 999 SGC Shanghai Gold (CNH) Futures MAR23 ---- ---- ---- ---- 416.75 +7.20 409.55 APR23 421.35 421.40B 419.05A 419.05A 420.05 +7.20 8 412.85 133 MAY23 ---- ---- ---- ---- 423.35 +7.20 416.15 JUN23 ---- ---- ---- ---- 420.05 +7.20 412.85 342 AUG23 ---- ---- ---- ---- 420.70 +7.20 413.50 OCT23 ---- ---- ---- ---- 421.35 +7.20 414.15 DEC23 ---- ---- ---- ---- 422.00 +7.20 414.80 FEB24 ---- ---- ---- ---- 422.65 +7.20 415.45 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 475 SGU Shanghai Gold (USD) Futures MAR23 ---- ---- ---- ---- 1890.50 +50.70 1839.80 APR23 1897.00 1903.70B 1897.00 1902.10B 1897.00 +50.70 9 1846.30 172 MAY23 ---- ---- ---- ---- 1903.50 +50.70 1852.80 JUN23 ---- ---- ---- ---- 1906.40 +50.70 1855.70 342 AUG23 ---- ---- ---- ---- 1907.00 +50.70 1856.30 OCT23 ---- ---- ---- ---- 1907.60 +50.70 1856.90 DEC23 ---- ---- ---- ---- 1908.20 +50.70 1857.50 FEB24 ---- ---- ---- ---- 1908.80 +50.70 1858.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 514 SI Silver Futures MAR23 20.690 21.785 20.690 21.775A 21.793 +1.418 15 20.375 48 77 APR23 20.745 21.940 20.635 21.830B 21.848 +1.417 339 20.431 193 368 MAY23 20.720 22.045 20.645 21.910 21.923 +1.417 119065 20.506 73685 108591 JLY23 20.875 22.205 20.830A 22.075 22.092 +1.406 4773 20.686 1936 10887 SEP23 21.210 22.390 21.100A 22.200A 22.278 +1.393 1965 20.885 677 4675 DEC23 21.520 22.600 21.400A 22.465B 22.502 +1.323 1351 21.179 301 3757 JAN24 ---- ---- ---- 22.620B 22.575 +1.307 21.268 145 MAR24 22.675 22.685 22.665 22.670B 22.696 +1.290 95 21.406 129 419 MAY24 ---- ---- ---- 22.660B 22.877 +1.294 1 21.583 32 JLY24 ---- ---- ---- 22.660B 22.923 +1.298 21.625 4 SEP24 ---- ---- ---- 22.660B 23.071 +1.301 21.770 DEC24 ---- ---- ---- 23.395B 23.362 +1.305 22.057 9 JAN25 ---- ---- ---- 22.740B 23.482 +1.305 22.177 JLY25 ---- ---- ---- 22.920B 23.525 +1.305 22.220 3 DEC25 ---- ---- ---- 23.085B 23.637 +1.305 22.332 JLY26 ---- ---- ---- 23.220B 24.428 +1.305 23.123 5 DEC26 ---- ---- ---- 23.290B 24.530 +1.305 23.225 JLY27 ---- ---- ---- 23.400B 24.638 +1.305 23.333 DEC27 ---- ---- ---- 23.480B 24.740 +1.305 23.435 TOTAL EST.VOL VOLUME OPEN INT TOTAL 127604 76969 128972 SIL Micro Silver Futures MAR23 20.640 21.815 20.640 21.740A 21.793 +1.418 57 20.375 18 392 APR23 20.660 21.905 20.605 21.830B 21.848 +1.417 149 20.431 125 435 MAY23 20.715 22.045 20.645 21.900 21.923 +1.417 18241 20.506 10763 4973 JLY23 20.895 22.195 20.890 22.025A 22.092 +1.406 538 20.686 74 472 SEP23 21.185 22.305 21.185 22.255B 22.278 +1.393 203 20.885 10 98 DEC23 21.405 22.485 21.405 22.365A 22.502 +1.323 122 21.179 35 146 JAN24 ---- ---- ---- 22.605B 22.575 +1.307 21.268 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19310 11025 6516 SIT SILVER TAS FUTURES MAY23 .000 .001 -.006 -.006 .000 UNCH 1761 .000 JLY23 .000 .001B -.001 .001B .000 UNCH 143 .000 SEP23 ---- ---- ---- ---- .000 UNCH 60 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1964 SSP MAR 23 LONDON SPOT SILVER 15 ---- ---- ---- ---- 21.821 +1.356 20.465 16 ---- ---- ---- ---- 21.820 +1.355 20.465 17 ---- ---- ---- ---- 21.820 +1.356 20.464 20 ---- ---- ---- ---- 21.820 +1.356 20.464 21 ---- ---- ---- ---- 21.820 +1.356 20.464 22 ---- ---- ---- ---- 21.821 +1.357 20.464 23 ---- ---- ---- ---- 21.821 +1.357 20.464 24 ---- ---- ---- ---- 21.821 +1.357 20.464 27 ---- ---- ---- ---- 21.821 +1.357 20.464 28 ---- ---- ---- ---- 21.821 +1.357 20.464 29 ---- ---- ---- ---- 21.821 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAR23 ---- 131.24B ---- 131.24B 130.49 +1.05 129.44 330 APR23 ---- 132.24B 129.16A 132.24B 131.48 +1.42 130.06 205 MAY23 ---- ---- ---- ---- 130.42 +2.71 127.71 JUN23 ---- ---- ---- ---- 129.43 +2.63 126.80 JLY23 ---- ---- ---- ---- 128.95 +2.65 126.30 AUG23 ---- ---- ---- ---- 127.38 +2.54 124.84 SEP23 ---- ---- ---- ---- 125.80 +2.35 123.45 OCT23 ---- ---- ---- ---- 125.80 +2.37 123.43 NOV23 ---- ---- ---- ---- 124.38 +2.30 122.08 DEC23 ---- ---- ---- ---- 122.95 +2.22 120.73 JAN24 ---- ---- ---- ---- 122.54 +2.24 120.30 FEB24 ---- ---- ---- ---- 121.64 +2.24 119.40 MAR24 ---- ---- ---- ---- 120.79 +2.29 118.50 APR24 ---- ---- ---- ---- 119.95 +2.22 117.73 MAY24 ---- ---- ---- ---- 119.15 +2.33 116.82 JUN24 ---- ---- ---- ---- 118.35 +2.43 115.92 JLY24 ---- ---- ---- ---- 117.59 +2.36 115.23 AUG24 ---- ---- ---- ---- 116.84 +2.52 114.32 SEP24 ---- ---- ---- ---- 116.14 +2.72 113.42 OCT24 ---- ---- ---- ---- 115.42 +2.51 112.91 NOV24 ---- ---- ---- ---- 114.78 +2.78 112.00 DEC24 ---- ---- ---- ---- 114.13 +3.04 111.09 JAN25 ---- ---- ---- ---- 113.53 +3.98 109.55 FEB25 ---- ---- ---- ---- 112.98 +3.43 109.55 MAR25 ---- ---- ---- ---- 112.43 +2.88 109.55 APR25 ---- ---- ---- ---- 111.88 +2.33 109.55 MAY25 ---- ---- ---- ---- 111.33 +1.78 109.55 JUN25 ---- ---- ---- ---- 110.83 +1.28 109.55 JLY25 ---- ---- ---- ---- 110.33 +.78 109.55 AUG25 ---- ---- ---- ---- 109.83 +.28 109.55 SEP25 ---- ---- ---- ---- 109.33 -.22 109.55 OCT25 ---- ---- ---- ---- 108.83 -.72 109.55 NOV25 ---- ---- ---- ---- 108.33 -1.22 109.55 DEC25 ---- ---- ---- ---- 107.88 -1.67 109.55 JAN26 ---- ---- ---- ---- 107.44 +.52 106.92 FEB26 ---- ---- ---- ---- 106.99 +.07 106.92 MAR26 ---- ---- ---- ---- 106.54 -.38 106.92 APR26 ---- ---- ---- ---- 106.09 -.83 106.92 MAY26 ---- ---- ---- ---- 105.64 -1.28 106.92 JUN26 ---- ---- ---- ---- 105.19 -1.73 106.92 JLY26 ---- ---- ---- ---- 104.79 -2.13 106.92 AUG26 ---- ---- ---- ---- 104.39 -2.53 106.92 SEP26 ---- ---- ---- ---- 103.99 -2.93 106.92 OCT26 ---- ---- ---- ---- 103.59 -3.33 106.92 NOV26 ---- ---- ---- ---- 103.19 -3.73 106.92 DEC26 ---- ---- ---- ---- 102.99 -3.93 106.92 TOTAL EST.VOL VOLUME OPEN INT TOTAL 535 UX UxC Uranium U3O8 Futures MAR23 ---- ---- ---- ---- 50.65 -.15 50.80 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1916.5 +49.3 1867.2 JUN23 ---- ---- ---- ---- 1933.0 +49.0 1884.0 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.0695 +.0240 4.0455 MAY23 ---- ---- ---- ---- 4.0535 +.0230 4.0305 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 21.793 +1.418 20.375 MAY23 ---- ---- ---- ---- 21.923 +1.417 20.506 ZNC ZINC Futures MAR23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 APR23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 MAY23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 JUN23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 JLY23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 AUG23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 SEP23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 OCT23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 NOV23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 DEC23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 JAN24 ---- ---- ---- ---- 2297.0 UNCH 2297.0 FEB24 ---- ---- ---- ---- 2297.0 UNCH 2297.0 AX APR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 687.75 +4.25 683.50 1675 ---- ---- ---- ---- 662.75 +4.25 658.50 1700 ---- ---- ---- ---- 637.75 +4.25 633.50 1725 ---- ---- ---- ---- 612.75 +4.25 608.50 1750 ---- ---- ---- ---- 587.75 +4.25 583.50 1775 ---- ---- ---- ---- 562.75 +4.25 558.50 1800 ---- ---- ---- ---- 537.75 +4.25 533.50 1825 ---- ---- 473.75A 473.75A 512.75 +4.25 508.50 1850 ---- 505.75B 448.75A 505.25B 487.75 +4.25 483.50 1875 ---- 480.75B 424.00A 480.50B 462.75 +4.25 458.50 1900 ---- 455.75B 399.00A 455.50B 437.75 +4.25 433.50 1925 ---- 431.00B 374.25A 430.75B 413.00 +4.25 408.75 1950 ---- 406.00B 349.50A 405.75B 388.00 +4.25 383.75 1975 ---- 381.25B 324.75A 381.00B 363.25 +4.25 359.00 2000 ---- 356.50B 300.25A 356.25B 338.50 +4.00 334.50 2025 ---- 331.75B 275.75A 331.50B 314.00 +4.25 309.75 2050 ---- 307.25B 251.50A 307.00B 289.50 +4.00 285.50 2075 ---- 282.75B 227.50A 282.50B 265.00 +3.75 261.25 2100 ---- 258.75B 203.75A 258.25B 241.00 +3.75 237.25 2125 ---- 234.75B 180.75A 234.50B 217.25 +3.75 213.50 2150 ---- 211.25B 158.50A 211.00B 193.75 +3.25 190.50 2175 ---- 188.25B 137.25A 187.75B 171.25 +3.25 168.00 2200 ---- 165.75B 117.50A 165.50B 149.50 +2.75 146.75 2225 ---- 144.50B 99.25A 144.25B 129.00 +2.25 126.75 2250 ---- 124.25B 83.00A 124.00B 109.75 +1.75 108.00 2275 ---- 105.75B 68.25A 105.50B 92.25 +1.25 91.00 2300 ---- 88.50B 54.50A 88.50B 76.50 +.75 75.75 2325 ---- 73.25B 44.00A 73.25B 62.75 +.50 62.25 2350 ---- 61.00B 35.50A 60.25B 50.75 UNCH 50.75 2375 ---- 49.25B 28.25A 48.75B 40.75 -.25 41.00 10 2400 ---- 39.50B 22.50A 38.75B 32.25 -.75 33.00 2425 ---- 31.25B 17.75A 30.75B 25.50 -.75 26.25 2450 ---- 24.75B 14.25A 24.25B 20.25 -.75 21.00 2475 ---- 19.50B 11.50A 19.25B 15.75 -1.00 16.75 2500 ---- 15.25B 9.25A 15.25B 12.50 -.75 13.25 25 2525 ---- 12.25B 7.50A 12.25B 10.00 -.75 10.75 2550 ---- 9.50B 6.25A 9.50B 7.75 -.75 8.50 2575 ---- 7.25B 5.25A 7.25B 6.25 -.50 6.75 2600 ---- ---- 4.50A 4.50A 5.00 -.50 5.50 2625 ---- ---- 3.75A 3.75A 4.00 -.50 4.50 50 2650 ---- ---- 3.25A 3.25A 3.25 -.25 3.50 2675 ---- ---- 2.75A 2.75A 2.75 -.25 3.00 2700 ---- ---- ---- ---- 2.25 -.25 2.50 2725 ---- ---- ---- ---- 1.75 -.25 2.00 2750 ---- ---- ---- ---- 1.50 UNCH 1.50 2775 ---- ---- ---- ---- 1.25 UNCH 1.25 2800 ---- ---- ---- ---- 1.00 UNCH 1.00 60 2825 ---- ---- ---- ---- 1.00 UNCH 1.00 100 2850 ---- ---- ---- ---- .75 UNCH .75 50 2875 ---- ---- ---- ---- .75 UNCH .75 2900 ---- ---- ---- ---- .50 UNCH .50 2925 ---- ---- ---- ---- .50 UNCH .50 2950 ---- ---- ---- ---- .50 UNCH .50 2975 ---- ---- ---- ---- .25 UNCH .25 3000 ---- ---- ---- ---- .25 UNCH .25 3025 ---- ---- ---- ---- .25 UNCH .25 3050 ---- ---- ---- ---- .25 UNCH .25 3075 ---- ---- ---- ---- .25 UNCH .25 3100 ---- ---- ---- ---- .25 UNCH .25 3125 ---- ---- ---- ---- .25 UNCH .25 3150 ---- ---- ---- ---- .25 UNCH .25 3175 ---- ---- ---- ---- .25 UNCH .25 3200 ---- ---- ---- ---- .25 UNCH .25 AX MAY23 Aluminum Option CALL 1650 ---- ---- 660.75A 660.75A 698.50 +4.75 693.75 1675 ---- ---- 635.75A 635.75A 673.50 +4.75 668.75 1700 ---- 664.50B 611.00A 664.50B 648.50 +4.75 643.75 1725 ---- 639.50B 586.00A 639.50B 623.50 +4.75 618.75 1750 ---- 614.75B 561.25A 614.50B 598.50 +4.50 594.00 1775 ---- 589.75B 536.50A 589.75B 573.75 +4.75 569.00 1800 ---- 565.00B 511.75A 564.75B 549.00 +4.75 544.25 1825 ---- 540.25B 487.00A 540.00B 524.25 +4.75 519.50 1850 ---- 515.50B 462.50A 515.50B 499.50 +4.50 495.00 1875 ---- 491.00B 438.25A 490.75B 475.00 +4.50 470.50 1900 ---- 466.50B 413.75A 466.50B 450.75 +4.75 446.00 1925 ---- 442.25B 389.75A 442.00B 426.25 +4.50 421.75 1950 ---- 418.00B 366.00A 418.00B 402.25 +4.75 397.50 1975 ---- 394.25B 342.25A 394.00B 378.25 +4.50 373.75 2000 ---- 370.50B 319.00A 370.25B 354.50 +4.50 350.00 2025 ---- 347.00B 296.00A 346.75B 331.25 +4.50 326.75 2050 ---- 323.75B 273.50A 323.50B 308.25 +4.50 303.75 2075 ---- 300.75B 251.50A 300.75B 285.75 +4.25 281.50 2100 ---- 278.50B 230.50A 278.50B 263.75 +4.00 259.75 2125 ---- 256.75B 210.25A 256.75B 242.50 +4.00 238.50 2150 ---- 235.75B 191.00A 235.50B 222.00 +3.75 218.25 2175 ---- 215.25B 173.00A 215.25B 202.25 +3.50 198.75 2200 ---- 195.75B 155.75A 195.75B 183.50 +3.25 180.25 2225 ---- 177.25B 139.75A 177.00B 165.50 +2.75 162.75 2250 ---- 159.75B 124.75A 159.75B 148.75 +2.50 146.25 2275 ---- 143.25B 111.00A 143.25B 133.00 +2.25 130.75 2300 ---- 128.00B 97.00A 128.00B 118.50 +2.00 116.50 2325 ---- 113.75B 85.75A 113.75B 105.25 +1.75 103.50 2350 ---- 102.25B 75.50A 101.00B 93.00 +1.50 91.50 2375 ---- 90.50B 66.75A 90.00B 81.75 +1.25 80.50 2400 ---- 79.50B 58.75A 78.75B 72.00 +1.25 70.75 2425 ---- 69.75B 51.50A 68.50B 63.00 +1.00 62.00 2450 ---- 61.00B 45.00A 60.75B 55.25 +.75 54.50 2475 ---- 53.25B 39.50A 53.00B 48.25 +.75 47.50 2500 ---- 46.25B 34.50A 45.50B 42.25 +.50 41.75 2525 ---- 40.25B 30.50A 40.00B 37.00 +.50 36.50 2550 ---- 35.00B 26.50A 34.75B 32.25 +.25 32.00 2575 ---- 30.50B 23.50A 30.25B 28.25 +.25 28.00 2600 ---- 26.50B 20.50A 26.50B 24.75 +.25 24.50 50 2625 ---- 23.25B 18.25A 23.25B 21.75 +.25 21.50 2650 ---- 20.25B 16.00A 20.25B 19.00 UNCH 19.00 100 2675 ---- 17.75B 13.75A 17.75B 16.75 UNCH 16.75 2700 ---- 15.25B 12.25A 15.25B 14.75 UNCH 14.75 50 2725 ---- 13.25B 11.00A 13.25B 12.75 -.25 13.00 2750 ---- 11.75B 9.75A 9.75A 11.25 -.25 11.50 2775 ---- 10.25B 8.75A 8.75A 10.00 UNCH 10.00 2800 ---- ---- 7.75A 7.75A 8.75 -.25 9.00 2825 ---- ---- 7.00A 7.00A 7.75 -.25 8.00 2850 ---- ---- 6.50A 6.50A 6.75 -.25 7.00 2875 ---- ---- 5.75A 5.75A 6.00 -.25 6.25 2900 ---- ---- 5.25A 5.25A 5.25 -.50 5.75 2925 ---- ---- 4.75A 4.75A 4.75 -.25 5.00 2950 ---- ---- ---- ---- 4.25 -.25 4.50 2975 ---- ---- 4.00A 4.00A 3.75 -.50 4.25 3000 ---- ---- ---- ---- 3.50 -.25 3.75 3025 ---- ---- ---- ---- 3.25 -.25 3.50 3050 ---- ---- ---- ---- 3.00 -.25 3.25 3075 ---- ---- ---- ---- 2.75 -.25 3.00 3100 ---- ---- ---- ---- 2.50 -.25 2.75 3125 ---- ---- ---- ---- 2.50 UNCH 2.50 3150 ---- ---- ---- ---- 2.25 UNCH 2.25 3175 ---- ---- ---- ---- 2.00 UNCH 2.00 3200 ---- ---- ---- ---- 2.00 UNCH 2.00 AX JUN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 707.75 +7.50 700.25 1675 ---- 695.00B 645.25A 694.50B 683.00 +7.75 675.25 1700 ---- 670.00B 620.50A 669.75B 658.25 +7.75 650.50 1725 ---- 645.25B 596.00A 645.00B 633.50 +7.75 625.75 1750 ---- 620.75B 571.50A 620.50B 609.00 +7.75 601.25 1775 ---- 596.25B 547.00A 596.00B 584.50 +7.75 576.75 1800 ---- 571.75B 522.75A 571.50B 560.25 +7.75 552.50 1825 ---- 547.75B 498.75A 547.25B 536.00 +7.75 528.25 1850 ---- 523.50B 475.00A 523.25B 512.00 +7.75 504.25 1875 ---- 499.75B 451.25A 499.50B 488.00 +7.50 480.50 1900 ---- 476.00B 427.75A 475.75B 464.25 +7.25 457.00 1925 ---- 452.50B 404.50A 452.25B 440.75 +7.25 433.50 1950 ---- 429.50B 381.75A 429.00B 417.75 +7.25 410.50 1975 ---- 406.50B 359.25A 406.25B 394.75 +7.00 387.75 2000 ---- 384.00B 337.25A 383.75B 372.25 +6.75 365.50 2025 ---- 361.75B 315.75A 361.50B 350.00 +6.50 343.50 2050 ---- 340.00B 295.25A 339.75B 328.50 +6.50 322.00 2075 ---- 318.75B 275.25A 318.50B 307.25 +6.00 301.25 2100 ---- 298.00B 255.75A 297.75B 286.75 +5.75 281.00 2125 ---- 277.75B 237.25A 277.25B 267.00 +5.75 261.25 2150 ---- 258.00B 219.50A 257.75B 247.75 +5.25 242.50 2175 ---- 239.00B 202.50A 238.75B 229.50 +5.00 224.50 2200 ---- 221.00B 186.50A 220.75B 212.00 +4.75 207.25 2225 ---- 203.75B 171.50A 203.50B 195.25 +4.25 191.00 2250 ---- 187.25B 155.75A 187.00B 179.50 +4.00 175.50 2275 ---- 171.75B 142.25A 171.50B 164.75 +4.00 160.75 2300 ---- 157.25B 129.50A 157.00B 150.75 +3.50 147.25 2325 ---- 143.50B 118.00A 143.50B 137.75 +3.50 134.25 2350 ---- 131.00B 107.50A 130.75B 125.75 +3.25 122.50 2375 ---- 121.75B 97.75A 121.50B 114.50 +3.00 111.50 2400 ---- 110.75B 89.00A 110.50B 104.25 +3.00 101.25 2425 ---- 100.50B 81.00A 100.25B 94.75 +2.75 92.00 2450 ---- 91.00B 73.50A 90.50B 86.00 +2.50 83.50 2475 ---- 82.25B 65.75A 82.00B 78.00 +2.25 75.75 2500 ---- 74.25B 59.50A 73.50B 70.50 +2.00 68.50 2525 ---- 67.25B 54.00A 67.00B 64.00 +1.75 62.25 2550 ---- 60.50B 49.00A 60.25B 58.00 +1.75 56.25 2575 ---- 54.50B 44.50A 54.50B 52.25 +1.25 51.00 2600 ---- 49.25B 40.25A 48.50B 47.50 +1.25 46.25 2625 ---- 44.25B 36.50A 44.25B 42.75 +1.00 41.75 2650 ---- 40.00B 33.25A 39.75B 38.75 +.75 38.00 2675 ---- 36.00B 30.00A 36.00B 35.00 +.75 34.25 2700 ---- 32.50B 27.25A 32.25B 31.75 +.75 31.00 75 2725 ---- 29.25B 25.00A 29.25B 28.75 +.50 28.25 2750 ---- 26.50B 22.75A 26.25B 26.00 +.50 25.50 2775 ---- 24.00B 20.25A 24.00B 23.50 +.25 23.25 2800 ---- 21.75B 18.50A 21.75B 21.25 +.25 21.00 2825 ---- 19.50B 17.00A 17.00A 19.25 +.25 19.00 2850 ---- 17.75B 15.50A 15.50A 17.25 UNCH 17.25 2875 ---- 16.00B 14.00A 16.00B 15.75 UNCH 15.75 2900 ---- 14.50B 12.75A 12.75A 14.25 UNCH 14.25 2925 ---- 13.25B 11.50A 11.50A 13.00 UNCH 13.00 2950 ---- 12.00B 10.75A 10.75A 11.75 UNCH 11.75 2975 ---- 11.00B 9.75A 11.00B 10.50 -.25 10.75 3000 ---- 10.00B 9.00A 9.00A 9.50 -.25 9.75 3025 ---- ---- 8.25A 8.25A 8.75 -.25 9.00 3050 ---- ---- 7.75A 7.75A 8.00 -.25 8.25 3075 ---- ---- 7.00A 7.00A 7.25 -.25 7.50 3100 ---- ---- 6.50A 6.50A 6.50 -.25 6.75 3125 ---- ---- ---- ---- 6.00 -.25 6.25 3150 ---- ---- ---- ---- 5.50 -.25 5.75 3175 ---- ---- ---- ---- 5.00 -.25 5.25 10 3200 ---- ---- ---- ---- 4.50 -.25 4.75 3225 ---- ---- ---- ---- 4.25 -.25 4.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 580 AX APR23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .25 UNCH .25 1700 ---- ---- ---- ---- .25 UNCH .25 1725 ---- ---- ---- ---- .25 UNCH .25 1750 ---- ---- ---- ---- .25 UNCH .25 1775 ---- ---- ---- ---- .25 UNCH .25 1800 ---- ---- ---- ---- .25 UNCH .25 1825 ---- ---- ---- ---- .25 UNCH .25 1850 ---- ---- ---- ---- .25 UNCH .25 1875 ---- ---- ---- ---- .25 UNCH .25 1900 ---- ---- ---- ---- .50 UNCH .50 1925 ---- ---- ---- ---- .50 UNCH .50 1950 ---- ---- ---- ---- .75 UNCH .75 1975 ---- ---- ---- ---- 1.00 UNCH 1.00 2000 ---- ---- ---- ---- 1.25 UNCH 1.25 2025 ---- ---- ---- ---- 1.50 -.25 1.75 2050 ---- ---- ---- ---- 2.00 -.25 2.25 2075 ---- ---- ---- ---- 2.75 -.25 3.00 2100 ---- 4.50B 3.75A 3.75A 3.50 -.50 4.00 2125 ---- 6.50B 4.50A 4.50A 4.75 -.50 5.25 2150 ---- 9.50B 5.75A 5.75A 6.25 -1.00 7.25 2175 ---- 13.50B 8.00A 8.00A 8.75 -1.00 9.75 2200 ---- 18.50B 10.50A 10.50A 12.00 -1.50 13.50 2225 ---- 25.00B 14.00A 14.00A 16.50 -2.00 18.50 2250 ---- 33.25B 18.75A 18.75A 22.25 -2.50 24.75 80 2275 ---- 43.75B 24.75A 24.75A 29.75 -3.00 32.75 2300 ---- 56.25B 32.25A 32.25A 38.75 -3.50 42.25 2325 ---- 70.00B 41.75A 41.75A 50.00 -4.00 54.00 2350 ---- 86.00B 53.00A 53.00A 63.00 -4.25 67.25 25 2375 ---- 104.00B 66.25A 66.25A 77.75 -4.75 82.50 10 2400 ---- 123.00B 83.75A 83.75A 94.50 -4.75 99.25 2425 ---- 143.50B 100.75A 100.75A 112.75 -4.75 117.50 2450 ---- 165.00B 119.25A 119.25A 132.25 -5.00 137.25 2475 ---- 187.25B 139.25A 139.25A 153.00 -5.00 158.00 2500 ---- 209.75B 160.00A 160.00A 174.50 -5.00 179.50 2525 ---- 233.00B 181.75A 181.75A 196.75 -5.00 201.75 2550 ---- 256.50B 204.00A 204.00A 219.75 -5.00 224.75 2575 ---- 280.25B 227.00A 227.00A 243.25 -4.75 248.00 2600 ---- 304.50B 250.25A 250.25A 267.00 -4.50 271.50 2625 ---- 328.75B 274.00A 274.00A 291.00 -4.50 295.50 2650 ---- 353.25B 298.00A 298.00A 315.25 -4.25 319.50 2675 ---- 377.75B 322.25A 322.25A 339.50 -4.50 344.00 2700 ---- 402.50B 346.50A 346.50A 364.00 -4.25 368.25 2725 ---- 427.25B 371.00A 371.00A 388.75 -4.25 393.00 2750 ---- 452.00B 395.75A 395.75A 413.25 -4.25 417.50 2775 ---- 476.75B 420.50A 420.50A 438.00 -4.25 442.25 2800 ---- 501.75B 445.25A 445.25A 462.75 -4.25 467.00 2825 ---- 526.50B 470.00A 470.00A 487.75 -4.25 492.00 2850 ---- 551.50B 494.75A 494.75A 512.50 -4.25 516.75 2875 ---- 576.50B 519.75A 519.75A 537.50 -4.25 541.75 2900 ---- 601.25B 544.50A 544.50A 562.50 -4.00 566.50 2925 ---- 626.25B 569.50A 569.50A 587.25 -4.25 591.50 2950 ---- 651.25B 594.50A 594.50A 612.25 -4.25 616.50 2975 ---- 676.25B 619.25A 619.25A 637.25 -4.25 641.50 3000 ---- 701.25B 644.25A 644.25A 662.25 -4.25 666.50 3025 ---- 712.25B 669.25A 669.25A 687.25 -4.25 691.50 3050 ---- 721.00B 694.25A 694.25A 712.25 -4.25 716.50 3075 ---- ---- 719.25A 719.25A 737.25 -4.25 741.50 3100 ---- ---- ---- ---- 762.25 -4.25 766.50 3125 ---- ---- ---- ---- 787.25 -4.25 791.50 3150 ---- ---- ---- ---- 812.25 -4.25 816.50 3175 ---- ---- ---- ---- 837.25 -4.25 841.50 3200 ---- ---- ---- ---- 862.25 -4.25 866.50 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 -.25 .75 1675 ---- ---- ---- ---- .75 UNCH .75 1700 ---- ---- ---- ---- .75 -.25 1.00 1725 ---- ---- ---- ---- 1.00 UNCH 1.00 1750 ---- ---- ---- ---- 1.25 UNCH 1.25 1775 ---- ---- ---- ---- 1.50 UNCH 1.50 1800 ---- ---- ---- ---- 1.75 UNCH 1.75 1825 ---- ---- ---- ---- 2.00 -.25 2.25 1850 ---- ---- ---- ---- 2.50 UNCH 2.50 1875 ---- ---- ---- ---- 3.00 UNCH 3.00 1900 ---- ---- ---- ---- 3.50 -.25 3.75 1925 ---- ---- ---- ---- 4.25 -.25 4.50 1950 ---- ---- ---- ---- 5.00 -.25 5.25 1975 ---- 6.50B ---- 6.50B 6.00 -.25 6.25 2000 ---- 8.50B 7.25A 7.25A 7.50 -.25 7.75 2025 ---- 10.50B 8.75A 8.75A 9.00 -.25 9.25 2050 ---- 13.50B 10.75A 10.75A 11.00 -.25 11.25 2075 ---- 16.50B 12.75A 12.75A 13.50 -.50 14.00 2100 ---- 20.50B 15.75A 15.75A 16.50 -.50 17.00 2125 ---- 25.00B 19.00A 19.00A 20.00 -.75 20.75 2150 ---- 30.50B 22.75A 22.75A 24.25 -1.25 25.50 2175 ---- 37.00B 27.50A 27.50A 29.50 -1.25 30.75 16 2200 ---- 44.50B 33.00A 33.00A 35.50 -1.75 37.25 2225 ---- 52.75B 39.25A 39.25A 42.50 -2.00 44.50 2250 ---- 62.75B 46.50A 46.50A 50.75 -2.25 53.00 2275 ---- 74.00B 54.75A 54.75A 60.00 -2.25 62.25 2300 ---- 86.25B 64.25A 64.25A 70.25 -2.75 73.00 2325 ---- 100.00B 74.75A 74.75A 81.75 -3.00 84.75 2350 ---- 114.25B 86.50A 86.50A 94.50 -3.00 97.50 2375 ---- 129.50B 99.25A 99.25A 108.25 -3.50 111.75 2400 ---- 146.50B 113.50A 113.50A 123.25 -3.50 126.75 2425 ---- 164.50B 130.50A 130.50A 139.25 -3.75 143.00 2450 ---- 182.00B 146.75A 146.75A 156.25 -3.75 160.00 2475 ---- 201.50B 164.00A 164.00A 174.25 -4.00 178.25 2500 ---- 221.75B 182.00A 182.00A 193.00 -4.25 197.25 2525 ---- 242.75B 201.00A 201.00A 212.75 -4.00 216.75 2550 ---- 264.00B 220.75A 220.75A 233.00 -4.25 237.25 2575 ---- 286.00B 241.25A 241.25A 253.75 -4.50 258.25 2600 ---- 308.25B 262.25A 262.25A 275.25 -4.25 279.50 2625 ---- 330.75B 283.75A 283.75A 297.00 -4.50 301.50 2650 ---- 353.50B 305.75A 305.75A 319.25 -4.50 323.75 2675 ---- 376.50B 328.00A 328.00A 342.00 -4.50 346.50 2700 ---- 399.75B 350.50A 350.50A 364.75 -4.75 369.50 2725 ---- 423.25B 373.50A 373.50A 388.00 -4.50 392.50 2750 ---- 447.00B 396.75A 396.75A 411.25 -4.75 416.00 2775 ---- 471.00B 420.25A 420.25A 434.75 -5.00 439.75 2800 ---- 495.00B 443.75A 443.75A 458.50 -5.00 463.50 2825 ---- 519.00B 467.50A 467.50A 482.50 -4.75 487.25 2850 ---- 543.25B 491.50A 491.50A 506.50 -5.00 511.50 2875 ---- 567.75B 515.75A 515.75A 530.75 -5.00 535.75 2900 ---- 592.00B 539.75A 539.75A 555.00 -5.00 560.00 2925 ---- 616.50B 564.25A 564.25A 579.50 -5.00 584.50 2950 ---- 641.25B 588.50A 588.50A 604.00 -4.75 608.75 2975 ---- 665.75B 613.00A 613.00A 628.50 -5.00 633.50 3000 ---- 690.50B 637.75A 637.75A 653.25 -4.75 658.00 3025 ---- 715.25B 662.25A 662.25A 678.00 -4.75 682.75 3050 ---- 740.00B 687.00A 687.00A 702.75 -4.75 707.50 3075 ---- 765.00B 711.75A 711.75A 727.50 -4.75 732.25 3100 ---- 789.75B 736.50A 736.50A 752.25 -4.75 757.00 3125 ---- 814.50B 761.25A 761.25A 777.25 -4.50 781.75 3150 ---- 839.50B 786.25A 786.25A 802.00 -4.75 806.75 3175 ---- 864.50B 811.00A 811.00A 827.00 -4.50 831.50 3200 ---- 889.25B 835.75A 835.75A 851.75 -4.75 856.50 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 2.00 +.25 1.75 1675 ---- ---- ---- ---- 2.25 UNCH 2.25 1700 ---- ---- ---- ---- 2.75 +.25 2.50 1725 ---- ---- ---- ---- 3.25 +.25 3.00 1750 ---- ---- ---- ---- 3.75 +.25 3.50 1775 ---- ---- ---- ---- 4.25 UNCH 4.25 20 1800 ---- ---- ---- ---- 5.00 UNCH 5.00 1825 ---- ---- ---- ---- 6.00 +.25 5.75 1850 ---- ---- ---- ---- 6.75 UNCH 6.75 1875 ---- 8.25B ---- ---- 8.00 UNCH 8.00 1900 ---- 9.50B ---- ---- 9.25 UNCH 9.25 1925 ---- 11.25B 10.75A 10.75A 10.75 -.25 11.00 1950 ---- 13.50B 12.25A 12.25A 12.50 -.25 12.75 1975 ---- 15.75B 14.25A 14.25A 14.50 -.50 15.00 2000 ---- 18.75B 16.75A 16.75A 16.75 -.75 17.50 2025 ---- 22.25B 19.50A 19.50A 19.50 -1.00 20.50 2050 ---- 26.50B 22.75A 22.75A 22.75 -1.25 24.00 2075 ---- 31.50B 26.50A 26.50A 26.50 -1.50 28.00 2100 ---- 37.00B 30.50A 30.50A 31.00 -1.50 32.50 2125 ---- 43.00B 35.50A 35.50A 36.00 -1.75 37.75 2150 ---- 50.00B 40.75A 40.75A 41.75 -2.00 43.75 2175 ---- 57.75B 47.00A 47.00A 48.00 -2.50 50.50 2200 ---- 65.25B 53.75A 53.75A 55.50 -2.75 58.25 2225 ---- 74.75B 61.50A 61.50A 63.50 -3.25 66.75 2250 ---- 85.75B 69.75A 69.75A 72.75 -3.25 76.00 150 2275 ---- 97.00B 79.00A 79.00A 82.50 -3.75 86.25 2300 ---- 109.50B 89.25A 89.25A 93.50 -3.75 97.25 2325 ---- 123.00B 100.50A 100.50A 105.25 -4.00 109.25 2350 ---- 137.50B 112.25A 112.25A 118.00 -4.25 122.25 2375 ---- 152.50B 125.25A 125.25A 131.75 -4.25 136.00 2400 ---- 167.50B 139.25A 139.25A 146.00 -4.75 150.75 2425 ---- 184.25B 154.00A 154.00A 161.50 -4.75 166.25 2450 ---- 201.75B 171.75A 171.75A 177.50 -5.00 182.50 2475 ---- 219.75B 187.75A 187.75A 194.25 -5.25 199.50 2500 ---- 238.50B 204.75A 204.75A 211.75 -5.50 217.25 2525 ---- 256.25B 222.50A 222.50A 230.00 -5.50 235.50 2550 ---- 276.25B 240.75A 240.75A 248.75 -5.75 254.50 2575 ---- 296.75B 259.75A 259.75A 268.00 -6.00 274.00 2600 ---- 317.75B 279.25A 279.25A 287.75 -6.25 294.00 2625 ---- 339.25B 299.50A 299.50A 308.25 -6.25 314.50 2650 ---- 361.00B 320.00A 320.00A 329.00 -6.50 335.50 2675 ---- 383.00B 341.00A 341.00A 350.00 -6.75 356.75 2700 ---- 405.25B 362.25A 362.25A 371.50 -6.75 378.25 2725 ---- 428.00B 384.00A 384.00A 393.50 -6.75 400.25 2750 ---- 450.50B 406.00A 406.00A 415.50 -7.00 422.50 2775 ---- 473.25B 428.00A 428.00A 438.00 -7.00 445.00 2800 ---- 496.25B 450.50A 450.50A 460.50 -7.25 467.75 2825 ---- 519.50B 473.25A 473.25A 483.50 -7.25 490.75 2850 ---- 542.75B 496.25A 496.25A 506.50 -7.25 513.75 2875 ---- 566.25B 519.50A 519.50A 529.75 -7.25 537.00 2900 ---- 590.00B 542.75A 542.75A 553.25 -7.25 560.50 2925 ---- 613.75B 566.25A 566.25A 576.75 -7.50 584.25 2950 ---- 637.50B 590.00A 590.00A 600.50 -7.50 608.00 2975 ---- 661.50B 613.75A 613.75A 624.50 -7.50 632.00 3000 ---- 685.75B 637.75A 637.75A 648.50 -7.50 656.00 3025 ---- 710.00B 661.75A 661.75A 672.50 -7.50 680.00 3050 ---- 734.25B 685.75A 685.75A 696.75 -7.50 704.25 3075 ---- 758.75B 710.00A 710.00A 721.00 -7.50 728.50 3100 ---- 783.00B 734.25A 734.25A 745.25 -7.50 752.75 3125 ---- 807.75B 758.75A 758.75A 769.75 -7.50 777.25 3150 ---- 832.25B 783.25A 783.25A 794.25 -7.50 801.75 3175 ---- ---- ---- ---- 818.75 -7.75 826.50 3200 ---- ---- ---- ---- 843.50 -7.50 851.00 3225 ---- ---- ---- ---- 868.25 -7.50 875.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 301 G1M APR23 Gold Weekly Monday Option - Week 1 CALL 1635 ---- 299.30B ---- 299.30B 298.00 +49.00 249.00 1640 ---- 294.30B ---- 294.20B 293.00 +49.00 244.00 1645 ---- 289.30B ---- 289.20B 288.00 +49.00 239.00 1650 ---- 284.40B ---- 284.40B 283.00 +49.00 234.00 1655 ---- 279.40B ---- 279.40B 278.00 +49.00 229.00 1660 ---- 274.40B ---- 274.40B 273.00 +49.00 224.00 1665 ---- 269.40B ---- 269.40B 268.00 +49.00 219.00 1670 ---- 264.40B ---- 264.30B 263.00 +49.00 214.00 1675 ---- 260.30B ---- 260.30B 258.00 +49.00 209.00 1680 ---- 254.40B ---- 254.30B 253.00 +49.00 204.00 1685 ---- 249.40B ---- 249.40B 248.00 +49.00 199.00 1690 ---- 244.40B ---- 244.40B 243.00 +49.00 194.00 1695 ---- 239.40B ---- 239.40B 238.10 +49.10 189.00 1700 ---- 235.60B ---- 235.60B 233.10 +49.10 184.00 1705 ---- 229.50B ---- 229.40B 228.10 +49.00 179.10 1710 ---- 224.50B ---- 224.40B 223.10 +49.00 174.10 1715 ---- 219.50B ---- 219.40B 218.10 +49.00 169.10 1720 ---- 214.50B ---- 214.50B 213.20 +49.00 164.20 1725 ---- 210.70B ---- 210.70B 208.20 +49.00 159.20 1730 ---- 204.60B ---- 204.50B 203.20 +48.90 154.30 1735 ---- 199.60B ---- 199.50B 198.20 +48.80 149.40 1740 ---- 194.70B ---- 194.60B 193.30 +48.90 144.40 1745 ---- 189.70B ---- 189.60B 188.30 +48.80 139.50 1750 ---- 185.90B ---- 185.90B 183.40 +48.80 134.60 1755 ---- 179.80B ---- 179.80B 178.50 +48.70 129.80 1760 ---- 174.30B ---- 174.00B 173.50 +48.60 124.90 1765 ---- 169.40B ---- 169.00B 168.60 +48.50 120.10 1770 ---- 164.40B ---- 164.20B 163.70 +48.40 115.30 1775 ---- 161.30B ---- 161.30B 158.90 +48.40 110.50 1780 ---- 154.70B ---- 154.40B 154.00 +48.30 105.70 1785 ---- 149.80B ---- 149.40B 149.10 +48.10 101.00 1790 ---- 144.90B ---- 144.60B 144.30 +47.90 96.40 1795 ---- 140.20B ---- 139.90B 139.50 +47.80 91.70 1800 ---- 137.10B ---- 137.10B 134.70 +47.50 87.20 1805 ---- 130.50B ---- 130.20B 130.00 +47.30 82.70 1810 ---- 125.70B ---- 125.60B 125.30 +47.00 78.30 1815 ---- 121.00B ---- 120.90B 120.60 +46.60 74.00 1820 ---- 116.40B ---- 116.40B 115.90 +46.10 69.80 1825 ---- 113.50B ---- 113.50B 111.30 +45.60 65.70 1830 ---- 107.80B ---- 107.70B 106.80 +45.20 61.60 1835 ---- 104.30B ---- 104.30B 102.30 +44.60 57.70 1 1840 ---- 99.80B ---- 99.80B 97.80 +43.90 53.90 1845 ---- 95.40B ---- 95.40B 93.40 +43.10 50.30 2 2 1850 ---- 91.00B ---- 91.00B 89.10 +42.40 46.70 1855 ---- 86.80B ---- 86.80B 84.90 +41.60 43.30 2 1 1860 ---- 82.60B ---- 82.60B 80.70 +40.60 40.10 1865 ---- 78.40B ---- 78.40B 76.70 +39.70 37.00 8 4 1870 ---- 74.40B ---- 74.40B 72.70 +38.70 34.00 1 1 1875 ---- 70.50B ---- 70.50B 68.90 +37.70 31.20 2 1880 39.00 66.70B 34.90A 34.90A 65.10 +36.50 1 28.60 23 20 1885 ---- 63.10B ---- 63.10B 61.50 +35.40 26.10 8 4 1890 ---- 59.50B ---- 59.50B 58.00 +34.20 23.80 1895 ---- 56.10B ---- 56.10B 54.60 +32.90 21.70 1900 ---- 52.80B ---- 52.80B 51.40 +31.70 19.70 1905 31.20 49.60B 31.20 49.60B 48.30 +30.50 5 17.80 1910 ---- 46.60B ---- 46.60B 45.30 +29.20 16.10 1915 ---- 43.70B ---- 43.70B 42.40 +27.90 14.50 1920 ---- 41.10B ---- 41.10B 39.70 +26.70 13.00 1 1925 ---- 38.50B ---- 38.50B 37.20 +25.50 11.70 1 1930 ---- 36.10B ---- 36.10B 34.70 +24.20 10.50 1935 ---- 33.80B ---- 33.80B 32.40 +23.00 2 9.40 2 1940 22.00 31.60B 22.00 31.60B 30.20 +21.90 7 8.30 1 1 1945 ---- 29.50B ---- 29.50B 28.20 +20.80 1 7.40 1 1 1950 19.50 27.60B 19.50 21.40A 26.20 +19.60 10 6.60 2 1955 ---- 25.70B ---- 25.70B 24.40 +18.60 5.80 1960 ---- 24.00B ---- 24.00B 22.70 +17.50 23 5.20 1 1965 ---- 22.40B ---- 22.40B 21.10 +16.50 4.60 1970 18.40 20.90B 18.40 16.60A 19.50 +15.40 3 4.10 1975 16.70 19.40B 16.70 15.30A 18.10 +14.50 3 3.60 1980 ---- 18.00B ---- 18.00B 16.80 +13.60 3.20 1985 ---- 16.80B ---- 16.80B 15.50 +12.70 2.80 1990 ---- 15.60B ---- 15.60B 14.30 +11.80 2.50 1995 ---- 14.50B ---- 14.50B 13.20 +10.90 2.30 2000 8.30 13.50B 8.30 12.70B 12.20 +10.20 6 2.00 17 5 2005 ---- 12.50B ---- 12.50B 11.30 +9.50 1.80 2010 ---- 11.60B ---- 11.60B 10.40 +8.80 1.60 2015 ---- 10.80B ---- 10.80B 9.60 +8.10 1.50 2 2020 ---- 10.00B ---- 10.00B 8.80 +7.50 1.30 2025 ---- 9.30B ---- 9.30B 8.20 +7.00 1.20 2030 ---- 8.60B ---- 8.60B 7.50 +6.40 1.10 2035 ---- 8.00B ---- 8.00B 7.00 +6.00 1.00 2040 ---- 7.40B ---- 7.40B 6.50 +5.60 .90 2045 ---- 6.90B ---- 6.90B 6.00 +5.20 .80 2050 ---- 6.40B ---- 6.40B 5.50 +4.70 .80 2055 ---- 6.00B ---- 6.00B 5.20 +4.50 .70 2060 ---- 5.50B ---- 5.50B 4.80 +4.20 .60 2065 ---- 5.20B ---- 5.20B 4.50 +3.90 .60 2070 1.20 4.80B 1.00A 4.40B 4.20 +3.70 18 .50 6 6 2075 ---- ---- ---- 1.00A 3.90 ---- ---- 2080 ---- ---- ---- .90A 3.60 ---- ---- 2085 ---- ---- ---- .90A 3.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 79 69 57 G1M APR23 Gold Weekly Monday Option - Week 1 PUT 1635 ---- ---- ---- ---- .20 +.10 .10 1640 ---- ---- ---- ---- .20 +.10 .10 1645 ---- ---- ---- ---- .20 +.10 .10 1650 ---- ---- ---- ---- .20 +.10 .10 1655 ---- ---- ---- ---- .20 +.10 .10 1660 ---- ---- ---- ---- .20 +.10 .10 1665 ---- ---- ---- ---- .20 +.10 .10 1670 ---- ---- ---- ---- .20 +.10 .10 2 1675 ---- .20B ---- .20B .20 +.10 .10 1680 ---- ---- ---- ---- .20 UNCH .20 1685 ---- ---- ---- ---- .30 +.10 .20 1690 ---- ---- ---- ---- .30 +.10 .20 1695 ---- ---- ---- ---- .30 +.10 .20 1700 ---- ---- ---- ---- .30 UNCH .30 1705 ---- ---- ---- ---- .30 UNCH .30 1710 ---- ---- ---- ---- .40 +.10 .30 1715 ---- ---- ---- ---- .40 UNCH .40 1720 ---- ---- ---- ---- .40 UNCH .40 1725 ---- ---- ---- ---- .40 -.10 .50 1 1730 ---- ---- ---- ---- .50 UNCH .50 1735 ---- ---- .50A .50A .50 -.10 .60 1740 ---- ---- .60A .60A .60 -.10 .70 1745 ---- ---- .60A .60A .60 -.20 .80 1750 ---- ---- .70A .70A .70 -.20 2 .90 22 1755 ---- ---- .80A .80A .70 -.30 1.00 1 1760 ---- ---- .90A .90A .80 -.40 1.20 1765 ---- ---- 1.00A 1.00A .90 -.40 1.30 1770 ---- ---- 1.10A 1.10A 1.00 -.50 1.50 22 19 1775 ---- ---- 1.20A 1.20A 1.10 -.60 1.70 15 25 1780 ---- ---- 1.30A 1.30A 1.20 -.80 2.00 6 11 1785 ---- ---- 1.40A 1.40A 1.40 -.80 2.20 1790 ---- ---- 1.60A 1.60A 1.60 -1.00 2.60 1795 ---- ---- 1.80A 1.80A 1.80 -1.20 3.00 1800 ---- ---- 1.90A 1.90A 2.00 -1.40 3.40 6 6 1805 ---- ---- 2.20A 2.20A 2.20 -1.70 3.90 1810 ---- ---- 2.40A 2.40A 2.50 -2.00 4.50 1815 ---- ---- 2.70A 2.70A 2.80 -2.40 5.20 2 1 1820 ---- ---- 3.00A 3.00A 3.10 -2.80 5.90 1825 ---- ---- 3.40A 3.40A 3.50 -3.30 2 6.80 2 2 1830 ---- ---- 3.80A 3.80A 4.00 -3.80 7.80 1 1 1835 ---- ---- 4.20A 4.20A 4.50 -4.40 8.90 1 1 1840 ---- ---- 4.70A 4.70A 5.00 -5.00 10.00 1845 ---- ---- 5.30A 5.30A 5.60 -5.80 11.40 1 1 1850 5.80 5.80 5.80 7.00B 6.30 -6.50 1 12.80 2 2 1855 ---- ---- 6.60A 6.60A 7.10 -7.30 14.40 1860 ---- ---- 7.40A 7.40A 7.90 -8.20 16.10 1865 ---- ---- 8.30A 8.30A 8.80 -9.20 18.00 20 20 1870 ---- ---- 9.30A 9.30A 9.90 -10.20 20.10 3 2 1875 12.20 12.20 10.40A 12.40B 11.00 -11.20 1 22.20 1880 ---- ---- 11.60A 11.60A 12.30 -12.30 24.60 1885 ---- ---- 12.90A 12.90A 13.60 -13.50 27.10 1890 18.80 18.80 14.30A 14.30A 15.10 -14.70 9 29.80 1895 20.80 20.80 15.90A 21.30B 16.70 -15.90 3 32.60 1900 ---- ---- 17.60A 17.60A 18.50 -17.10 35.60 1905 ---- ---- 19.40A 19.40A 20.30 -18.50 38.80 1910 ---- ---- 21.40A 21.40A 22.30 -19.70 42.00 1915 ---- ---- 23.50A 23.50A 24.50 -20.90 45.40 1920 31.10 31.10 25.80A 33.60B 26.80 -22.20 1 49.00 1925 ---- ---- 28.20A 28.20A 29.20 -23.40 2 52.60 1930 ---- ---- 30.70A 30.70A 31.70 -24.70 56.40 1935 ---- ---- 33.40A 33.40A 34.40 -25.80 60.20 1940 ---- ---- 36.10A 36.10A 37.20 -27.00 64.20 1945 ---- ---- 39.00A 39.00A 40.10 -28.20 68.30 1950 ---- ---- 42.00A 42.00A 43.20 -29.20 72.40 1955 ---- ---- 45.10A 45.10A 46.30 -30.40 76.70 1960 ---- ---- 48.30A 48.30A 49.60 -31.40 81.00 1965 ---- ---- 51.60A 51.60A 53.00 -32.40 85.40 1970 ---- ---- 55.00A 55.00A 56.50 -33.40 89.90 1975 ---- ---- 58.50A 58.50A 60.00 -34.40 94.40 1980 ---- ---- 62.10A 62.10A 63.70 -35.30 99.00 1985 ---- ---- 65.80A 65.80A 67.40 -36.20 103.60 1990 ---- ---- 69.60A 69.60A 71.20 -37.10 108.30 1995 ---- ---- 73.40A 73.40A 75.10 -37.90 113.00 2000 ---- ---- 77.40A 77.40A 79.10 -38.70 117.80 2005 ---- ---- 81.40A 81.40A 83.10 -39.50 122.60 2010 ---- ---- 85.50A 85.50A 87.20 -40.20 127.40 2015 ---- ---- 89.70A 89.70A 91.40 -40.80 132.20 2020 ---- ---- 93.90A 93.90A 95.70 -41.40 137.10 2025 ---- ---- 98.20A 98.20A 100.00 -41.90 141.90 2030 ---- ---- 102.50A 102.50A 104.30 -42.50 146.80 2035 ---- ---- 106.90A 106.90A 108.80 -42.90 151.70 2040 ---- ---- 111.30A 111.30A 113.20 -43.40 156.60 2045 ---- ---- 115.80A 115.80A 117.70 -43.80 161.50 2050 ---- ---- 120.30A 120.30A 122.30 -44.20 166.50 2055 ---- ---- 124.90A 124.90A 126.90 -44.50 171.40 2060 ---- ---- 129.50A 129.50A 131.50 -44.80 176.30 2065 ---- ---- 134.10A 134.10A 136.20 -45.10 181.30 2070 ---- ---- 138.80A 138.80A 140.90 -45.30 186.20 2075 ---- ---- ---- 143.50A 145.60 ---- ---- 2080 ---- ---- ---- 149.80A 150.30 ---- ---- 2085 ---- ---- ---- 154.60A 155.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 81 117 G1W APR23 Gold Weekly Wednesday Option - Week 1 CALL 1635 ---- 299.30B ---- 299.20B 298.00 +49.00 249.00 1640 ---- 294.30B ---- 294.20B 293.00 +49.00 244.00 1645 ---- 289.30B ---- 289.20B 288.00 +49.00 239.00 1650 ---- 284.40B ---- 284.40B 283.00 +49.00 234.00 1655 ---- 279.30B ---- 279.30B 278.00 +49.00 229.00 1660 ---- 274.40B ---- 274.30B 273.00 +49.00 224.00 1665 ---- 269.40B ---- 269.30B 268.00 +49.00 219.00 1670 ---- 264.40B ---- 264.30B 263.00 +49.00 214.00 1675 ---- 260.50B ---- 260.50B 258.00 +49.00 209.00 1680 ---- 254.40B ---- 254.20B 253.00 +49.00 204.00 1685 ---- 249.40B ---- 249.40B 248.00 +49.00 199.00 1690 ---- 244.40B ---- 244.40B 243.10 +49.10 194.00 1695 ---- 239.40B ---- 239.30B 238.10 +49.00 189.10 1700 ---- 235.60B ---- 235.60B 233.10 +49.00 184.10 1705 ---- 229.50B ---- 229.40B 228.10 +49.00 179.10 1710 ---- 224.50B ---- 224.50B 223.20 +49.00 174.20 1715 ---- 219.60B ---- 219.30B 218.20 +49.00 169.20 1720 ---- 214.60B ---- 214.50B 213.20 +48.90 164.30 1725 ---- 210.80B ---- 210.80B 208.30 +49.00 159.30 1730 ---- 204.70B ---- 204.40B 203.30 +48.90 154.40 1735 ---- 199.70B ---- 199.70B 198.40 +48.90 149.50 1740 ---- 194.80B ---- 194.60B 193.40 +48.80 144.60 1745 ---- 189.80B ---- 189.80B 188.50 +48.80 139.70 1750 ---- 186.00B ---- 186.00B 183.60 +48.80 134.80 1755 ---- 179.40B ---- 179.00B 178.60 +48.60 130.00 1760 ---- 174.40B ---- 174.10B 173.70 +48.60 125.10 1765 ---- 169.50B ---- 169.00B 168.90 +48.60 120.30 1770 ---- 164.70B ---- 164.30B 164.00 +48.50 115.50 1775 ---- 161.50B ---- 161.50B 159.10 +48.30 110.80 1780 ---- 154.90B ---- 154.70B 154.30 +48.20 106.10 1785 ---- 150.00B ---- 149.80B 149.40 +48.00 101.40 1790 ---- 145.30B ---- 145.00B 144.60 +47.80 96.80 1795 ---- 140.50B ---- 140.50B 139.90 +47.60 92.30 1800 ---- 137.40B ---- 137.40B 135.10 +47.30 87.80 1805 ---- 130.80B ---- 130.70B 130.40 +47.00 83.40 1810 ---- 126.10B ---- 126.00B 125.70 +46.60 79.10 1815 ---- 121.50B ---- 121.50B 121.10 +46.30 74.80 1820 ---- 116.90B ---- 116.60B 116.50 +45.90 70.60 1825 ---- 114.00B ---- 114.00B 111.90 +45.30 66.60 1830 ---- 109.50B ---- 109.50B 107.40 +44.80 62.60 1 1835 ---- 105.00B ---- 105.00B 102.90 +44.20 58.70 1840 ---- 100.50B ---- 100.50B 98.50 +43.50 55.00 1845 ---- 96.20B ---- 96.20B 94.20 +42.80 51.40 1850 ---- 91.90B ---- 91.90B 89.90 +42.00 47.90 2 1855 ---- 87.60B ---- 87.60B 85.80 +41.20 44.60 1 1860 ---- 83.50B ---- 83.50B 81.70 +40.40 41.30 1865 ---- 79.40B ---- 79.40B 77.70 +39.40 38.30 1 1870 49.30 75.50B 49.30 75.50B 73.80 +38.40 1 35.40 1875 ---- 71.60B ---- 71.60B 70.00 +37.40 32.60 1880 66.40 67.90B 66.40 60.10A 66.40 +36.40 1 30.00 1 4 1885 ---- 64.30B ---- 64.30B 62.80 +35.30 27.50 1890 ---- 60.80B ---- 60.80B 59.40 +34.20 25.20 1895 30.30 57.40B 30.30 57.40B 56.00 +32.90 1 23.10 3 3 1900 ---- 54.10B ---- 54.10B 52.80 +31.80 21.00 1905 ---- 51.00B ---- 51.00B 49.80 +30.60 19.20 1910 42.00 48.00B 42.00 48.00B 46.80 +29.40 2 17.40 1915 ---- 45.30B ---- 45.30B 44.00 +28.20 15.80 1920 ---- 42.60B ---- 42.60B 41.30 +27.00 14.30 1925 ---- 40.10B ---- 40.10B 38.80 +25.90 12.90 1930 36.80 37.60B 36.80 37.60B 36.30 +24.70 1 11.60 1 1 1935 ---- 35.40B ---- 35.40B 34.00 +23.50 10.50 71 71 1940 ---- 33.20B ---- 33.20B 31.80 +22.40 9.40 1945 ---- 31.10B ---- 31.10B 29.80 +21.40 8.40 13 13 1950 ---- 29.10B ---- 29.10B 27.80 +20.30 47 7.50 3 3 1955 ---- 27.30B ---- 27.30B 25.90 +19.20 6.70 1 1 1960 ---- 25.50B ---- 25.50B 24.20 +18.20 6.00 1965 ---- 23.90B ---- 23.90B 22.50 +17.10 5.40 9 9 1970 ---- 22.30B ---- 22.30B 21.00 +16.20 4.80 8 8 1975 ---- 20.90B ---- 20.90B 19.50 +15.20 4.30 1980 ---- 19.50B ---- 19.40B 18.10 +14.30 3.80 1985 ---- 18.20B ---- 18.10B 16.90 +13.50 3.40 10 10 1990 16.60 17.00B 14.70 13.30A 15.60 +12.60 7 3.00 1995 13.00 15.80B 13.00 12.30A 14.50 +11.80 5 2.70 2000 ---- 14.70B ---- 14.70B 13.50 +11.10 47 2.40 2005 ---- 13.80B ---- 13.80B 12.50 +10.30 2.20 2010 ---- 12.80B ---- 12.80B 11.60 +9.70 1.90 2015 ---- 11.90B ---- 11.90B 10.70 +9.00 1.70 2020 ---- 11.10B ---- 11.10B 10.00 +8.50 1.50 2025 8.20 10.40B 8.20 7.70A 9.20 +7.80 5 1.40 2030 8.00 9.70B 8.00 7.20A 8.60 +7.40 5 1.20 2 2035 ---- 9.00B ---- 9.00B 8.00 +6.90 1.10 2040 ---- 8.40B ---- 8.40B 7.40 +6.40 1.00 2045 ---- 7.80B ---- 7.80B 6.90 +6.00 .90 2050 ---- 7.30B ---- 7.30B 6.40 +5.60 .80 2055 ---- ---- ---- 1.50A 6.00 ---- ---- 2060 ---- ---- ---- 1.40A 5.50 ---- ---- 2065 ---- ---- ---- 1.30A 5.20 ---- ---- 2070 ---- ---- ---- 1.20A 4.80 ---- ---- 2075 ---- ---- ---- 1.10A 4.50 ---- ---- 2080 ---- ---- ---- 1.10A 4.20 ---- ---- 2085 3.80 3.80 3.80 4.10B 3.90 ---- 14 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 136 120 130 G1W APR23 Gold Weekly Wednesday Option - Week 1 PUT 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .20 +.10 .10 1645 ---- ---- ---- ---- .20 +.10 .10 1650 ---- ---- ---- ---- .20 +.10 .10 1655 ---- ---- ---- ---- .20 +.10 .10 1660 ---- .20B ---- .20B .20 +.10 .10 1665 ---- ---- ---- ---- .20 UNCH .20 1670 ---- ---- ---- ---- .20 UNCH .20 1675 ---- ---- ---- ---- .30 +.10 .20 1680 ---- ---- ---- ---- .30 +.10 .20 1685 ---- .30B ---- .30B .30 +.10 .20 2 1690 ---- ---- ---- ---- .30 UNCH .30 1695 ---- ---- ---- ---- .40 +.10 .30 1700 ---- ---- ---- ---- .40 +.10 .30 1705 ---- ---- ---- ---- .40 UNCH .40 1710 ---- ---- ---- ---- .40 UNCH .40 1715 ---- ---- ---- ---- .50 UNCH .50 1720 ---- ---- ---- ---- .50 UNCH .50 1725 ---- ---- ---- ---- .60 UNCH .60 1730 ---- ---- .60A .60A .60 -.10 .70 1735 ---- ---- .70A .70A .70 -.10 .80 1740 ---- ---- .70A .70A .70 -.20 .90 1745 ---- ---- .80A .80A .80 -.20 1.00 1750 ---- ---- .90A .90A .90 -.20 1.10 1755 ---- ---- 1.00A 1.00A 1.00 -.20 1.20 1760 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 1765 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 1770 ---- ---- 1.30A 1.30A 1.30 -.50 1.80 1775 ---- ---- 1.40A 1.40A 1.40 -.70 2.10 1780 ---- ---- 1.50A 1.50A 1.60 -.70 2.30 1785 ---- ---- 1.70A 1.70A 1.70 -1.00 2.70 1790 2.40 2.40 1.90A 1.90A 1.90 -1.20 1 3.10 20 10 1795 ---- ---- 2.10A 2.10A 2.20 -1.30 3.50 1800 3.60 3.60 2.30A 3.60B 2.40 -1.60 20 4.00 9 9 1805 ---- ---- 2.60A 2.60A 2.70 -1.90 4.60 1810 ---- ---- 2.80A 2.80A 3.00 -2.20 5.20 1815 ---- ---- 3.10A 3.10A 3.30 -2.70 6.00 1820 ---- ---- 3.50A 3.50A 3.70 -3.10 6.80 20 10 1825 ---- ---- 3.90A 3.90A 4.10 -3.60 7.70 1830 ---- ---- 4.30A 4.30A 4.60 -4.10 8.70 3 1835 7.20 7.20 4.80A 4.80A 5.10 -4.80 2 9.90 7 7 1840 ---- ---- 5.40A 5.40A 5.70 -5.40 11.10 7 1845 ---- ---- 6.00A 6.00A 6.40 -6.10 12.50 1 1850 ---- ---- 6.70A 6.70A 7.10 -6.90 14.00 9 10 1855 ---- ---- 7.40A 7.40A 7.90 -7.70 15.60 5 1860 ---- ---- 8.30A 8.30A 8.90 -8.50 17.40 1865 14.80 14.80 9.20A 9.20A 9.90 -9.40 21 19.30 308 308 1870 ---- ---- 10.30A 10.30A 11.00 -10.40 21.40 6 6 1875 ---- ---- 11.40A 11.40A 12.20 -11.40 23.60 9 9 1880 ---- ---- 12.70A 12.70A 13.50 -12.50 26.00 1885 15.80 15.80 14.10A 14.10A 14.90 -13.60 2 28.50 7 7 1890 28.10 28.10 15.60A 15.60A 16.50 -14.70 4 31.20 1895 ---- ---- 17.20A 17.20A 18.10 -15.90 34.00 1900 28.90 32.90B 18.80A 32.90B 19.90 -17.10 1 37.00 1905 ---- ---- 20.70A 20.70A 21.80 -18.30 40.10 1910 ---- ---- 22.80A 22.80A 23.90 -19.50 43.40 1915 ---- ---- 24.90A 24.90A 26.10 -20.60 46.70 1920 ---- ---- 27.20A 27.20A 28.40 -21.80 50.20 1925 30.80 31.00 29.60A 32.10B 30.80 -23.00 200 53.80 1930 34.70 34.70 32.20A 36.70B 33.30 -24.20 1 57.50 1935 ---- ---- 34.90A 34.90A 36.00 -25.30 61.30 1940 ---- ---- 37.70A 37.70A 38.80 -26.40 65.20 1945 ---- ---- 40.50A 40.50A 41.70 -27.50 69.20 1950 ---- ---- 43.60A 43.60A 44.80 -28.50 73.30 1955 ---- ---- 46.60A 46.60A 47.90 -29.60 77.50 1960 ---- ---- 49.80A 49.80A 51.10 -30.70 81.80 1965 ---- ---- 53.10A 53.10A 54.50 -31.60 86.10 1970 ---- ---- 56.50A 56.50A 57.90 -32.70 90.60 1975 ---- ---- 60.00A 60.00A 61.40 -33.60 95.00 1980 ---- ---- 63.50A 63.50A 65.00 -34.60 99.60 1985 ---- ---- 67.20A 67.20A 68.70 -35.40 104.10 1990 ---- ---- 70.90A 70.90A 72.50 -36.30 108.80 1995 ---- ---- 74.70A 74.70A 76.40 -37.00 113.40 2000 ---- ---- 78.60A 78.60A 80.30 -37.80 118.10 2005 ---- ---- 82.60A 82.60A 84.30 -38.60 122.90 2010 ---- ---- 86.60A 86.60A 88.40 -39.30 127.70 2015 ---- ---- 90.80A 90.80A 92.50 -39.90 132.40 2020 ---- ---- 94.90A 94.90A 96.70 -40.60 137.30 2025 ---- ---- 99.20A 99.20A 101.00 -41.10 142.10 2030 ---- ---- 103.40A 103.40A 105.30 -41.60 146.90 2035 ---- ---- 107.80A 107.80A 109.70 -42.10 151.80 2040 ---- ---- 112.20A 112.20A 114.20 -42.50 156.70 2045 ---- ---- 116.60A 116.60A 118.60 -43.00 161.60 2050 ---- ---- 121.10A 121.10A 123.10 -43.40 166.50 2055 ---- ---- ---- 125.60A 127.70 ---- ---- 2060 ---- ---- ---- 130.20A 132.30 ---- ---- 2065 ---- ---- ---- 134.80A 136.90 ---- ---- 2070 ---- ---- ---- 139.40A 141.50 ---- ---- 2075 ---- ---- ---- 144.10A 146.20 ---- ---- 2080 ---- ---- ---- 150.40A 150.90 ---- ---- 2085 ---- ---- ---- 155.10A 155.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 252 395 394 G2M MAR23 Gold Weekly Monday Option - Week 2 CALL 1615 ---- 302.00B ---- 302.00B 301.50 +49.20 252.30 1620 ---- 297.00B ---- 297.00B 296.50 +49.20 247.30 1625 ---- 292.00B ---- 292.00B 291.50 +49.20 242.30 1630 ---- 287.00B ---- 287.00B 286.50 +49.20 237.30 1635 ---- 282.00B ---- 282.00B 281.50 +49.20 232.30 1640 ---- 277.00B ---- 277.00B 276.50 +49.20 227.30 1645 ---- 272.00B ---- 272.00B 271.50 +49.20 222.30 1650 ---- 266.90B ---- 266.90B 266.50 +49.20 217.30 1655 ---- 262.00B ---- 262.00B 261.50 +49.20 212.30 1660 ---- 257.00B ---- 257.00B 256.50 +49.20 207.30 1665 ---- 252.00B ---- 252.00B 251.50 +49.20 202.30 1670 ---- 247.00B ---- 247.00B 246.50 +49.20 197.30 1675 ---- 242.00B ---- 242.00B 241.50 +49.20 192.30 1680 ---- 237.00B ---- 237.00B 236.50 +49.20 187.30 1685 ---- 232.00B ---- 232.00B 231.50 +49.20 182.30 1690 ---- 227.00B ---- 227.00B 226.50 +49.20 177.30 1695 ---- 222.00B ---- 222.00B 221.50 +49.20 172.30 1700 ---- 216.90B ---- 216.90B 216.50 +49.20 167.30 1705 ---- 212.00B ---- 212.00B 211.50 +49.20 162.30 1710 ---- 207.00B ---- 207.00B 206.50 +49.20 157.30 1715 ---- 202.00B ---- 202.00B 201.50 +49.20 152.30 1720 ---- 197.00B ---- 197.00B 196.50 +49.20 147.30 1725 ---- 192.00B ---- 192.00B 191.50 +49.20 142.30 1730 ---- 187.00B ---- 187.00B 186.50 +49.20 137.30 1735 ---- 182.00B ---- 182.00B 181.50 +49.20 132.30 1740 ---- 177.00B ---- 177.00B 176.50 +49.20 127.30 1745 ---- 172.00B ---- 172.00B 171.50 +49.20 122.30 1750 ---- 167.00B ---- 167.00B 166.50 +49.20 117.30 1755 ---- 162.00B ---- 162.00B 161.50 +49.20 112.30 1760 ---- 157.00B ---- 157.00B 156.50 +49.20 107.30 1765 ---- 152.00B ---- 152.00B 151.50 +49.20 102.30 1770 ---- 147.00B ---- 147.00B 146.50 +49.20 97.30 1775 ---- 142.00B ---- 142.00B 141.50 +49.20 92.30 1780 ---- 137.00B ---- 137.00B 136.50 +49.20 87.30 1785 ---- 132.00B ---- 132.00B 131.50 +49.20 82.30 1790 ---- 127.00B ---- 127.00B 126.50 +49.20 77.30 1795 ---- 122.00B ---- 122.00B 121.50 +49.20 72.30 1800 ---- 116.90B ---- 116.90B 116.50 +49.20 67.30 6 1805 ---- 112.00B ---- 112.00B 111.50 +49.20 62.30 1810 ---- 107.00B ---- 107.00B 106.50 +49.20 57.30 1815 ---- 101.90B ---- 101.70B 101.50 +49.20 52.30 2 8 1820 ---- 96.90B ---- 96.70B 96.50 +49.20 47.30 11 32 1825 ---- 91.90B ---- 91.90B 91.50 +49.20 42.30 1 5 1830 ---- 86.90B ---- 86.70B 86.50 +49.10 1 37.40 37 13 1835 ---- 81.90B ---- 81.70B 81.50 +49.00 32.50 4 18 1840 ---- 76.90B ---- 76.70B 76.50 +48.70 27.80 62 63 1845 ---- 72.00B ---- 72.00B 71.50 +48.30 23.20 36 21 1850 ---- 66.90B ---- 66.90B 66.50 +47.60 18.90 164 189 1855 49.50 62.00B 49.50 45.00A 61.50 +46.70 2 14.80 47 33 1860 20.40 56.90B 17.60A 56.90B 56.50 +45.20 3 11.30 47 300 1865 30.70 51.90B 30.70 34.80A 51.50 +43.20 12 8.30 40 428 1870 17.50 46.90B 10.10 46.10B 46.50 +40.60 6 5.90 294 454 1875 17.80 42.60B 7.30A 42.60B 41.50 +37.40 71 4.10 395 268 1880 9.50 37.80 5.30A 29.20A 36.50 +33.80 23 2.70 49 30 1885 16.30 31.90B 3.70A 31.90B 31.50 +29.80 99 1.70 45 35 1890 10.00 26.90B 2.60A 19.10A 26.50 +25.40 78 1.10 13 7 1895 9.00 22.00B 1.80A 21.90B 21.50 +20.80 64 .70 3 8 1900 4.50 18.00B 1.40 16.50B 16.50 +16.10 490 .40 29 47 1905 2.30 13.00 1.10A 4.50A 11.50 +11.30 225 .20 12 26 1910 4.10 8.60B .80 6.40B 6.50 +6.40 284 .10 22 33 1915 2.80 5.50 .50 1.10A 1.50 +1.40 207 .10 2 7 1920 2.50 3.60 .10 .10 .00 -.10 227 .10 11 11 1925 1.20 2.50 .10A .10A .00 -.10 45 .10 2 75 1930 1.00 1.70B .10A .10A .00 -.10 62 .10 18 1935 .40 1.40B .10A 1.00B .00 -.10 3 .10 11 1940 ---- 1.10B ---- 1.10B .00 -.10 6 .10 5 1945 .40 .90B .10A .90B .00 -.10 1 .10 5 1950 ---- .70B ---- .70B .00 -.10 5 .10 250 250 1955 .40 .50B .10A .50B .00 -.10 1 .10 36 1960 ---- .40B ---- .40B .00 -.10 .10 7 1965 .10 .30B .10 .10 .00 -.10 5 .10 109 123 1970 .10 .20B .10 .10 .00 -.10 1 .10 94 94 1975 .50 .50 .10A .10A .00 -.10 1 .10 2 46 1980 ---- .20B ---- .20B .00 -.10 .10 2 6 1985 .30 .30 .10A .10A .00 -.10 30 .10 130 130 1990 .30 .30 .10A .10A .00 -.10 10 .10 16 1995 ---- ---- ---- ---- .00 -.10 .10 2000 ---- ---- ---- ---- .00 -.10 .10 7 2005 ---- ---- ---- ---- .00 -.10 .10 37 40 2010 ---- ---- ---- ---- .00 -.10 .10 2015 ---- ---- ---- ---- .00 -.10 .10 2020 ---- ---- ---- ---- .00 -.10 .10 9 2025 ---- ---- ---- ---- .00 -.10 .10 2 2030 ---- ---- ---- ---- .00 -.10 .10 2 2035 ---- ---- ---- ---- .00 -.10 .10 3 2040 ---- ---- ---- ---- .00 -.10 .10 3 2045 ---- ---- ---- ---- .00 -.10 .10 2050 ---- ---- ---- ---- .00 -.10 .10 2055 ---- ---- ---- ---- .00 -.10 .10 2060 ---- ---- ---- ---- .00 -.10 .10 9 2065 ---- ---- ---- ---- .00 -.10 .10 2070 ---- ---- ---- ---- .00 -.10 .10 2075 ---- ---- ---- ---- .00 -.10 .10 2080 ---- ---- ---- ---- .00 -.10 .10 2085 ---- ---- ---- ---- .00 -.10 .10 2 2090 ---- ---- ---- ---- .00 -.10 .10 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1962 1952 2944 G2M MAR23 Gold Weekly Monday Option - Week 2 PUT 1615 ---- ---- ---- ---- .00 -.10 .10 1620 ---- ---- ---- ---- .00 -.10 .10 1625 ---- ---- ---- ---- .00 -.10 .10 1630 ---- ---- ---- ---- .00 -.10 .10 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 1675 ---- ---- ---- ---- .00 -.10 .10 2 1680 ---- ---- ---- ---- .00 -.10 .10 2 1685 ---- ---- ---- ---- .00 -.10 .10 7 1690 ---- ---- ---- ---- .00 -.10 .10 1 1695 ---- ---- ---- ---- .00 -.10 .10 1700 ---- ---- ---- ---- .00 -.10 .10 37 1705 ---- ---- ---- ---- .00 -.10 .10 17 1710 ---- ---- ---- ---- .00 -.10 .10 1715 ---- ---- ---- ---- .00 -.10 .10 3 1720 ---- ---- ---- ---- .00 -.10 .10 9 1725 ---- ---- ---- ---- .00 -.10 .10 25 1730 ---- ---- ---- ---- .00 -.10 .10 9 1735 ---- ---- ---- ---- .00 -.10 .10 1740 ---- ---- ---- ---- .00 -.10 .10 3 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 2 .10 50 1755 ---- ---- ---- ---- .00 -.10 .10 1 1760 ---- ---- ---- ---- .00 -.10 .10 11 1765 ---- ---- ---- ---- .00 -.10 .10 5 1770 ---- ---- ---- ---- .00 -.10 .10 3 1775 ---- ---- ---- ---- .00 -.10 5 .10 60 1780 ---- ---- ---- ---- .00 -.10 .10 14 1785 ---- ---- ---- ---- .00 -.10 .10 1 6 1790 .10 .10 .10 .10 .00 -.10 6 .10 5 1795 ---- ---- ---- ---- .00 -.10 .10 3 13 1800 ---- ---- ---- ---- .00 -.10 .10 52 76 1805 ---- ---- ---- ---- .00 -.10 2 .10 22 20 1810 ---- ---- ---- ---- .00 -.10 .10 25 21 1815 .20 .20 .10A .10A .00 -.10 2 .10 8 125 1820 .10 .10 .10 .10 .00 -.10 1 .10 26 51 1825 .10 .10 .10 .10 .00 -.10 4 .10 13 21 1830 .40 .40 .10A .10A .00 -.20 1 .20 48 36 1835 .40 .40 .10A .10A .00 -.30 3 .30 57 48 1840 ---- ---- .10A .10A .00 -.60 3 .60 26 24 1845 .60 .60 .10 .10 .00 -1.00 5 1.00 32 183 1850 .30 1.10 .10A .10A .00 -1.70 58 1.70 266 258 1855 .10 1.40 .10 .10 .00 -2.70 10 2.70 155 354 1860 1.00 2.60B .10 .10 .00 -4.10 71 4.10 332 329 1865 1.90 3.40B .10A .10A .00 -6.10 46 6.10 71 45 1870 2.00 5.30B .10A .10A .00 -8.70 29 8.70 45 26 1875 5.10 7.60B .10A .10A .00 -11.90 23 11.90 1 3 1880 2.50 10.40B .10A .10A .00 -15.50 165 15.50 1885 10.00 13.70B .10A 1.20B .00 -19.50 48 19.50 2 1890 7.00 17.70 .10 .10 .00 -23.90 92 23.90 1895 6.80 9.60 .10A .10A .00 -28.40 26 28.40 1900 10.80 25.20B .10A .10A .00 -33.20 55 33.20 1905 5.00 5.00 .10 .10 .00 -38.00 147 38.00 1910 4.30 4.30 .10A .10A .00 -42.90 114 42.90 1915 3.00 3.00 .10A .10A .00 -47.90 5 47.90 1920 3.50 3.50 3.00A 3.00A 3.50 -49.40 2 52.90 1925 ---- ---- 7.80A 7.80A 8.50 -49.40 57.90 1930 ---- ---- 12.70A 12.70A 13.50 -49.40 62.90 1935 ---- ---- 17.40A 17.40A 18.50 -49.40 67.90 1940 ---- ---- 22.80A 22.80A 23.50 -49.40 72.90 1945 ---- ---- 28.10A 28.10A 28.50 -49.40 77.90 1950 ---- ---- 32.10A 32.10A 33.50 -49.40 82.90 1955 ---- ---- 38.20A 38.20A 38.50 -49.40 87.90 1960 ---- ---- 43.20A 43.20A 43.50 -49.40 92.90 1965 ---- ---- 48.10A 48.10A 48.50 -49.40 97.90 1970 ---- ---- 53.10A 53.10A 53.50 -49.40 102.90 1975 ---- ---- 57.10A 57.10A 58.50 -49.40 107.90 1980 ---- ---- 63.10A 63.10A 63.50 -49.40 112.90 1985 ---- ---- 68.10A 68.10A 68.50 -49.40 117.90 1990 ---- ---- 73.10A 73.10A 73.50 -49.40 122.90 1995 ---- ---- 78.10A 78.10A 78.50 -49.40 127.90 2000 ---- ---- 83.10A 83.10A 83.50 -49.40 132.90 2005 ---- ---- 88.10A 88.10A 88.50 -49.40 137.90 2010 ---- ---- 93.10A 93.10A 93.50 -49.40 142.90 2015 ---- ---- 98.10A 98.10A 98.50 -49.40 147.90 2020 ---- ---- 103.10A 103.10A 103.50 -49.40 152.90 2025 ---- ---- 108.00A 108.00A 108.50 -49.40 157.90 2030 ---- ---- 113.00A 113.00A 113.50 -49.40 162.90 2035 ---- ---- 118.00A 118.00A 118.50 -49.40 167.90 2040 ---- ---- 123.00A 123.00A 123.50 -49.40 172.90 2045 ---- ---- 128.00A 128.00A 128.50 -49.40 177.90 2050 ---- ---- 133.10A 133.10A 133.50 -49.40 182.90 2055 ---- ---- 138.00A 138.00A 138.50 -49.40 187.90 2060 ---- ---- 143.00A 143.00A 143.50 -49.40 192.90 2065 ---- ---- 148.00A 148.00A 148.50 -49.40 197.90 2070 ---- ---- 153.00A 153.00A 153.50 -49.40 202.90 2075 ---- ---- 158.00A 158.00A 158.50 -49.40 207.90 2080 ---- ---- 163.00A 163.00A 163.50 -49.40 212.90 2085 ---- ---- 168.00A 168.00A 168.50 -49.40 217.90 2090 ---- ---- 173.00A 173.00A 173.50 -49.40 222.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 925 1183 1905 G3M MAR23 Gold Weekly Monday Option - Week 3 CALL 1615 ---- 302.50B ---- 302.20B 301.50 +49.30 252.20 1620 ---- 297.50B ---- 297.20B 296.50 +49.30 247.20 1625 ---- 292.50B ---- 292.00B 291.50 +49.30 242.20 1630 ---- 287.50B ---- 287.20B 286.50 +49.30 237.20 1635 ---- 282.50B ---- 282.10B 281.50 +49.30 232.20 1640 ---- 277.50B ---- 277.10B 276.50 +49.30 227.20 1645 ---- 272.50B ---- 272.20B 271.50 +49.30 222.20 1650 ---- 268.30B ---- 268.30B 266.50 +49.30 217.20 2 1655 ---- 262.50B ---- 262.20B 261.50 +49.30 212.20 1660 ---- 257.50B ---- 257.10B 256.50 +49.30 207.20 1665 ---- 252.50B ---- 252.10B 251.50 +49.30 202.20 1670 ---- 247.50B ---- 247.20B 246.50 +49.30 197.20 1675 ---- 244.20B ---- 244.20B 241.50 +49.30 192.20 1680 ---- 237.50B ---- 237.20B 236.50 +49.30 187.20 1685 ---- 232.50B ---- 232.20B 231.50 +49.30 182.20 1690 ---- 227.50B ---- 227.20B 226.50 +49.30 177.20 1695 ---- 222.50B ---- 222.20B 221.50 +49.30 172.20 1700 ---- 219.20B ---- 219.20B 216.50 +49.30 167.20 1705 ---- 212.50B ---- 212.20B 211.50 +49.30 162.20 1710 ---- 207.50B ---- 207.20B 206.50 +49.30 157.20 1715 ---- 202.50B ---- 202.20B 201.50 +49.30 152.20 1720 ---- 197.50B ---- 197.20B 196.50 +49.30 147.20 1725 ---- 194.20B ---- 194.20B 191.50 +49.30 142.20 1730 ---- 187.50B ---- 187.50B 186.50 +49.30 137.20 1735 ---- 182.60B ---- 182.30B 181.50 +49.30 132.20 1740 ---- 177.60B ---- 177.30B 176.50 +49.30 127.20 1745 ---- 172.60B ---- 172.30B 171.50 +49.20 122.30 1750 ---- 169.30B ---- 169.30B 166.50 +49.20 117.30 1755 ---- 162.60B ---- 162.60B 161.50 +49.20 112.30 1760 ---- 157.60B ---- 157.60B 156.50 +49.10 107.40 1765 ---- 152.60B ---- 152.60B 151.50 +49.10 102.40 1770 ---- 147.60B ---- 147.20B 146.60 +49.10 97.50 1775 ---- 144.30B ---- 144.30B 141.60 +49.00 92.60 1780 ---- 137.80B ---- 137.70B 136.60 +48.90 87.70 1785 ---- 132.80B ---- 132.80B 131.70 +48.90 82.80 1790 ---- 127.80B ---- 127.80B 126.70 +48.70 78.00 1795 ---- 122.90B ---- 122.90B 121.80 +48.70 73.10 1800 ---- 119.50B ---- 119.50B 116.80 +48.40 68.40 1805 ---- 113.00B ---- 113.00B 111.90 +48.20 63.70 1810 ---- 108.00B ---- 107.90B 107.00 +48.00 59.00 1815 ---- 103.10B ---- 103.10B 102.00 +47.50 54.50 1820 ---- 98.90B ---- 98.70B 97.20 +47.10 50.10 77 1825 ---- 94.90B ---- 94.90B 92.30 +46.50 45.80 1830 ---- 89.20B ---- 89.00B 87.50 +45.90 41.60 2 1835 ---- 85.20B ---- 85.20B 82.70 +45.00 37.70 3 1840 ---- 80.40B ---- 80.40B 77.90 +44.00 33.90 3 51 1845 ---- 75.70B ---- 75.70B 73.20 +42.90 30.30 2 3 1850 59.80 71.10B 59.80 71.10B 68.60 +41.70 3 26.90 2 25 1855 ---- 66.50B ---- 66.50B 64.00 +40.20 23.80 7 78 1860 ---- 62.00B ---- 62.00B 59.60 +38.70 20.90 5 6 1865 55.90 57.60B 55.90 52.50A 55.30 +37.10 1 18.20 4 7 1870 ---- 53.30B ---- 53.30B 51.10 +35.30 1 15.80 93 1875 ---- 49.10B ---- 49.10B 47.00 +33.40 13.60 13 18 1880 ---- 45.10B ---- 45.10B 43.10 +31.50 1 11.60 14 1885 36.20 41.30B 36.20 29.70A 39.40 +29.50 1 9.90 2 9 1890 19.50 37.80B 12.70A 33.70A 35.90 +27.60 43 8.30 10 55 1895 ---- 34.50B ---- 34.50B 32.60 +25.60 7.00 2 1900 30.00 31.40B 30.00 30.70B 29.50 +23.60 11 5.90 55 228 1905 10.90 28.60B 10.90 28.60B 26.60 +21.70 5 4.90 1 1 1910 9.00 25.90B 7.10A 25.30B 23.90 +19.80 58 4.10 11 42 1915 7.80 23.50B 6.10A 23.50B 21.50 +18.10 14 3.40 2 23 1920 5.40 21.30B 5.30 17.90A 19.20 +16.40 272 2.80 11 1925 6.40 19.20B 6.40 16.00A 17.10 +14.80 31 2.30 2 1930 6.40 17.20B 3.90A 14.20A 15.20 +13.30 6 1.90 2 1935 8.70 15.40B 8.70 14.50B 13.50 +11.90 14 1.60 11 11 1940 8.10 13.80B 8.10 11.20A 12.00 +10.70 27 1.30 1945 10.10 12.30B 10.00 10.00A 10.60 +9.50 16 1.10 2 1950 7.20 11.10B 7.20 10.30B 9.40 +8.50 44 .90 5 1955 ---- 9.80B ---- 9.80B 8.30 +7.50 .80 1960 7.80 8.80B 7.70 7.00A 7.40 +6.70 200 .70 10 1965 5.20 7.90B 5.20 7.30B 6.50 +6.00 14 .50 1970 6.30 7.00B 6.30 4.60A 5.80 +5.30 1 .50 1 3 1975 4.80 6.30B 4.80 5.80B 5.10 +4.70 8 .40 10 20 1980 5.10 5.60B 5.10 5.10 4.50 +4.20 12 .30 1985 1.20 5.00B .90A 5.00B 4.00 +3.70 2 .30 1990 ---- 4.50B ---- 4.50B 3.60 +3.40 .20 8 8 1995 ---- 4.00B ---- 4.00B 3.20 +3.00 .20 2000 .70 3.60B .70 3.40B 2.80 +2.60 321 .20 2 2005 2.80 3.20 2.80 2.70A 2.50 +2.40 1025 .10 2010 2.80 2.90B 2.80 2.80 2.30 +2.20 252 .10 2015 ---- 2.60B ---- 2.60B 2.00 +1.90 .10 2020 ---- 2.30B ---- 2.30B 1.80 +1.70 .10 2025 ---- 2.10B ---- 2.10B 1.60 +1.50 5 .10 2030 ---- 1.90B ---- 1.90B 1.50 +1.40 .10 2035 .20 1.70B .20 1.70B 1.30 +1.20 3 .10 2040 ---- 1.60B ---- 1.60B 1.20 +1.10 .10 2045 ---- 1.40B ---- 1.40B 1.10 +1.00 .10 2050 ---- 1.30B ---- 1.30B 1.00 +.90 12 .10 2055 ---- 1.20B ---- 1.20B .90 +.80 .10 2060 1.20 1.20 1.20 1.10A .80 +.70 1 .10 2065 ---- 1.00B ---- 1.00B .70 +.60 3 .10 9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2407 147 824 G3M MAR23 Gold Weekly Monday Option - Week 3 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 2 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 2 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 7 1670 ---- ---- ---- ---- .10 UNCH .10 2 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 2 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 5 1705 ---- ---- ---- ---- .10 UNCH .10 3 1710 ---- ---- ---- ---- .10 UNCH .10 1 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 13 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH 2 .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 -.10 .20 1 16 1755 ---- ---- ---- ---- .10 -.10 2 .20 8 12 1760 ---- ---- ---- ---- .10 -.10 .20 1 3 1765 ---- ---- ---- ---- .10 -.20 .30 1770 ---- ---- .30A .30A .10 -.30 .40 28 1775 ---- .60B .30A .60B .20 -.20 8 .40 20 24 1780 ---- ---- .30A .30A .20 -.30 .50 6 1785 .80 .80 .40A .40A .20 -.50 4 .70 3 21 1790 ---- ---- .40A .40A .30 -.50 .80 5 1795 ---- ---- .50A .50A .30 -.70 1.00 300 1800 .70 .70 .50A .50A .40 -.80 20 1.20 9 71 1805 .90 .90 .50 .50 .40 -1.10 6 1.50 11 33 1810 1.50 1.50 .70A .70A .50 -1.40 7 1.90 2 44 1815 .50 .50 .50 .50 .60 -1.80 1 2.40 10 10 1820 ---- ---- .80A .80A .70 -2.20 3 2.90 6 67 1825 3.40 3.40 1.00 1.00 .90 -2.70 12 3.60 5 244 1830 2.90 3.60B 1.10A 3.60B 1.00 -3.50 2 4.50 9 350 1835 3.40 3.40 1.30A 1.30A 1.20 -4.30 2 5.50 1 1840 ---- ---- 1.50A 1.50A 1.50 -5.20 6 6.70 565 1845 2.30 2.30 1.80A 2.40B 1.80 -6.30 2 8.10 1 3 1850 5.60 7.90B 2.20 2.20 2.10 -7.60 31 9.70 12 13 1855 2.40 2.40 2.40 2.40 2.60 -9.00 4 11.60 22 29 1860 ---- ---- 3.10A 3.10A 3.10 -10.60 13.70 1865 12.20 12.90B 3.60A 12.60B 3.80 -12.20 4 16.00 1870 6.70 6.70 4.40A 4.40A 4.60 -13.90 8 18.50 38 1875 14.40 17.50B 5.20A 6.60B 5.60 -15.70 302 21.30 1 1 1880 16.30 20.10B 6.20A 8.70B 6.70 -17.70 8 24.40 1 1 1885 ---- ---- 7.50A 7.50A 8.00 -19.60 27.60 1890 12.10 12.10 8.90A 8.90A 9.40 -21.70 5 31.10 1895 12.70 12.80 10.50A 13.10B 11.10 -23.70 13 34.80 1 1900 20.60 20.60 12.30A 12.30A 13.00 -25.60 1 38.60 1 1 1905 ---- ---- 14.40A 14.40A 15.10 -27.50 42.60 1910 ---- ---- 16.60A 16.60A 17.40 -29.40 1 46.80 1915 ---- ---- 19.00A 19.00A 20.00 -31.10 1 51.10 1920 22.20 22.20 21.60A 21.60A 22.70 -32.80 5 55.50 1925 ---- ---- 24.60A 24.60A 25.60 -34.50 60.10 2 1930 27.90 27.90 27.60A 27.60A 28.70 -36.00 3 64.70 1 1 1935 ---- ---- 30.80A 30.80A 32.00 -37.30 1 69.30 1940 ---- ---- 34.10A 34.10A 35.50 -38.60 74.10 1945 ---- ---- 37.70A 37.70A 39.10 -39.70 78.80 1950 ---- ---- 41.30A 41.30A 42.90 -40.80 83.70 1955 ---- ---- 45.20A 45.20A 46.80 -41.70 88.50 1960 ---- ---- 49.10A 49.10A 50.80 -42.60 93.40 1965 ---- ---- 53.20A 53.20A 55.00 -43.30 98.30 1970 ---- ---- 57.40A 57.40A 59.20 -44.00 103.20 1975 ---- ---- 61.70A 61.70A 63.60 -44.50 108.10 1980 ---- ---- 66.00A 66.00A 68.00 -45.00 113.00 1985 ---- ---- 70.50A 70.50A 72.50 -45.50 118.00 1990 ---- ---- 75.00A 75.00A 77.00 -45.90 122.90 1995 ---- ---- 79.50A 79.50A 81.60 -46.30 127.90 2000 ---- ---- 84.20A 84.20A 86.30 -46.60 132.90 2005 ---- ---- 88.80A 88.80A 91.00 -46.90 137.90 2010 ---- ---- 93.50A 93.50A 95.70 -47.10 142.80 2015 ---- ---- 98.30A 98.30A 100.50 -47.30 147.80 2020 ---- ---- 103.10A 103.10A 105.30 -47.50 152.80 2025 ---- ---- 107.90A 107.90A 110.10 -47.70 157.80 2030 ---- ---- 112.70A 112.70A 114.90 -47.90 162.80 2035 ---- ---- 117.50A 117.50A 119.80 -48.00 167.80 2040 ---- ---- 122.40A 122.40A 124.60 -48.20 172.80 2045 ---- ---- 127.60A 127.60A 129.50 -48.30 177.80 2050 ---- ---- 132.10A 132.10A 134.40 -48.40 182.80 2055 ---- ---- 138.50A 138.50A 139.30 -48.50 187.80 2060 ---- ---- 143.40A 143.40A 144.20 -48.60 192.80 2065 ---- ---- 148.40A 148.40A 149.10 -48.70 197.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 464 124 1927 G3W MAR23 Gold Weekly Wednesday Option - Week 3 CALL 1615 ---- 303.30B ---- 303.30B 301.60 +49.40 252.20 1620 ---- 298.30B ---- 298.30B 296.60 +49.40 247.20 1625 ---- 293.10B ---- 293.10B 291.60 +49.40 242.20 1630 ---- 288.30B ---- 288.30B 286.60 +49.40 237.20 1635 ---- 283.30B ---- 283.30B 281.60 +49.40 232.20 1640 ---- 278.30B ---- 278.30B 276.60 +49.40 227.20 1645 ---- 273.30B ---- 273.30B 271.60 +49.40 222.20 1650 ---- 268.30B ---- 268.30B 266.60 +49.40 217.20 1655 ---- 263.30B ---- 263.30B 261.60 +49.40 212.20 1660 ---- 258.30B ---- 258.30B 256.60 +49.40 207.20 1665 ---- 253.30B ---- 253.30B 251.60 +49.40 202.20 1670 ---- 248.30B ---- 248.30B 246.60 +49.40 197.20 1675 ---- 243.30B ---- 243.30B 241.60 +49.40 192.20 1680 ---- 238.30B ---- 238.30B 236.60 +49.40 187.20 1685 ---- 233.10B ---- 233.00B 231.60 +49.40 182.20 1690 ---- 228.10B ---- 228.00B 226.60 +49.40 177.20 1695 ---- 223.10B ---- 223.00B 221.60 +49.40 172.20 1700 ---- 218.30B ---- 218.30B 216.60 +49.40 167.20 1705 ---- 213.10B ---- 213.00B 211.60 +49.40 162.20 1710 ---- 208.10B ---- 208.00B 206.60 +49.30 157.30 1715 ---- 203.10B ---- 203.00B 201.60 +49.30 152.30 1720 ---- 198.10B ---- 198.00B 196.60 +49.30 147.30 1725 ---- 194.20B ---- 194.20B 191.60 +49.30 142.30 1730 ---- 188.10B ---- 188.00B 186.60 +49.30 137.30 1735 ---- 183.10B ---- 183.00B 181.60 +49.30 132.30 1740 ---- 178.10B ---- 178.00B 176.60 +49.30 127.30 1745 ---- 173.10B ---- 173.00B 171.60 +49.30 122.30 1750 ---- 169.20B ---- 169.20B 166.60 +49.30 117.30 1755 ---- 163.10B ---- 163.10B 161.60 +49.30 112.30 1760 ---- 158.10B ---- 158.10B 156.60 +49.30 107.30 1765 ---- 153.10B ---- 153.10B 151.60 +49.30 102.30 1770 ---- 148.10B ---- 148.10B 146.60 +49.30 97.30 1775 ---- 144.20B ---- 144.20B 141.60 +49.30 92.30 1780 ---- 138.20B ---- 138.10B 136.60 +49.20 87.40 1785 ---- 133.20B ---- 133.10B 131.60 +49.20 82.40 1790 ---- 128.20B ---- 128.10B 126.60 +49.10 77.50 1795 ---- 123.20B ---- 123.10B 121.60 +49.00 72.60 1800 ---- 119.30B ---- 119.30B 116.60 +48.90 67.70 1805 ---- 113.20B ---- 113.10B 111.60 +48.70 62.90 1810 ---- 108.40B ---- 108.40B 106.60 +48.50 58.10 2 1 1815 ---- 103.40B ---- 103.40B 101.70 +48.40 53.30 6 1820 85.00 98.60B 85.00 98.60B 96.70 +48.00 2 48.70 4 7 1825 ---- 94.30B ---- 94.30B 91.70 +47.60 44.10 18 1830 ---- 88.60B ---- 88.60B 86.70 +47.00 39.70 3 2 1835 ---- 83.70B ---- 83.70B 81.80 +46.30 35.50 18 18 1840 67.00 78.70B 67.00 62.50A 76.90 +45.40 3 31.50 3 12 1845 ---- 73.80B ---- 73.80B 72.00 +44.30 27.70 1 102 1850 ---- 69.70B ---- 69.70B 67.20 +43.10 2 24.10 23 113 1855 57.90 64.10B 57.90 64.10B 62.40 +41.60 2 20.80 27 27 1860 ---- 60.10B ---- 60.10B 57.60 +39.80 17.80 6 6 1865 ---- 55.30B ---- 55.30B 52.90 +37.90 15.00 22 27 1870 23.50 50.70B 17.90A 36.00A 48.30 +35.70 7 12.60 38 124 1875 ---- 46.20B ---- 46.20B 43.90 +33.50 10.40 46 31 1880 28.50 41.80B 28.50 41.40B 39.60 +31.10 8 8.50 4 12 1885 23.80 37.50B 23.80 37.50B 35.40 +28.50 6 6.90 56 59 1890 10.60 33.50B 9.00 25.80A 31.50 +25.90 16 5.60 4 5 1895 13.90 29.60B 13.90 25.50A 27.90 +23.50 18 4.40 10 17 1900 9.50 26.10B 6.30A 24.80A 24.50 +21.00 155 3.50 7 261 1905 14.50 23.10 14.50 17.10A 21.40 +18.60 13 2.80 16 70 1910 11.00 20.20B 4.40A 14.60A 18.60 +16.40 26 2.20 14 15 1915 9.30 17.70B 3.60A 17.00 16.10 +14.40 171 1.70 5 1 1920 4.40 15.80 3.00A 14.60B 13.80 +12.40 65 1.40 36 62 1925 4.50 13.40B 2.50A 2.50A 11.80 +10.70 35 1.10 2 7 1930 3.00 11.60B 3.00 10.30A 10.00 +9.20 73 .80 32 20 1935 3.50 10.00B 1.80A 9.00B 8.40 +7.70 149 .70 1 6 1940 2.50 8.50B 2.50 7.40A 7.10 +6.60 30 .50 2 1945 4.70 7.30B 4.70 6.30B 6.00 +5.60 26 .40 1950 1.10 6.20B 1.10 5.20B 5.00 +4.70 153 .30 30 28 1955 1.50 5.30B 1.20 4.40B 4.20 +3.90 93 .30 6 1960 3.00 4.50B 3.00 3.70B 3.50 +3.30 11 .20 1965 3.00 3.90B 3.00 3.10B 3.00 +2.80 3 .20 1970 2.70 3.30 2.40 2.60B 2.50 +2.40 38 .10 30 30 1975 .50 2.90B .50 2.20B 2.10 +2.00 21 .10 5 1980 .50 2.40B .50 2.10 1.80 +1.70 25 .10 2 1985 ---- 2.10B ---- 2.10B 1.50 +1.40 10 .10 27 27 1990 1.00 1.80B 1.00 1.40 1.30 +1.20 2 .10 1995 1.20 1.50B 1.20 1.50B 1.10 +1.00 5 .10 2000 .80 1.30B .80 1.10 1.00 +.90 41 .10 11 2005 .90 1.20B .90 1.20B .90 +.80 6 .10 6 2010 ---- 1.00B ---- 1.00B .80 +.70 .10 9 2015 ---- .90B ---- .90B .70 +.60 13 .10 2020 .70 .80B .70 .70 .60 +.50 50 .10 2025 .40 .70B .40 .60B .50 +.40 7 .10 2030 .60 .60 .50 .50 .50 +.40 12 .10 2035 .50 .50 .50 .50 .40 +.30 10 .10 2040 ---- .50B ---- .50B .40 +.30 .10 11 2045 ---- .40B ---- .40B .40 +.30 .10 2050 ---- .40B ---- .40B .30 +.20 .10 2055 ---- .30B ---- .30B .30 +.20 .10 2060 ---- ---- ---- .20A .30 ---- ---- 2065 ---- ---- ---- .20A .30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1307 467 1166 G3W MAR23 Gold Weekly Wednesday Option - Week 3 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 4 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 2 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 19 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 4 6 1730 ---- ---- ---- ---- .10 UNCH 1 .10 1 1735 .20 .20 .10A .10A .10 UNCH 4 .10 1 15 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1 200 1750 .10 .10 .10 .10 .10 UNCH 12 .10 7 1755 ---- ---- ---- ---- .10 UNCH .10 2 1760 ---- ---- ---- ---- .10 UNCH .10 1 1765 .10 .10 .10 .10 .10 UNCH 3 .10 1 2 1770 .20 .20 .10A .10A .10 UNCH 1 .10 9 1775 ---- ---- .10A .10A .10 -.10 .20 13 18 1780 ---- ---- .10A .10A .10 -.10 .20 15 1785 .10 .10 .10 .10 .10 -.20 1 .30 2 43 1790 .20 .20 .10A .10A .10 -.20 6 .30 3 20 1795 ---- ---- .10A .10A .10 -.30 .40 13 25 1800 .30 .30 .10A .10A .10 -.40 25 .50 23 68 1805 .40 .40 .10 .10 .10 -.60 12 .70 18 14 1810 .30 .30 .10 .10 .20 -.70 6 .90 5 8 1815 .30 .30 .10 .10 .20 -1.00 11 1.20 129 153 1820 .30 .30 .30 .30 .20 -1.30 3 1.50 4 56 1825 1.00 1.30 .30A .30A .20 -1.80 5 2.00 63 215 1830 1.90 1.90 .40A .40A .30 -2.30 23 2.60 11 9 1835 1.60 1.60 .30 .30 .30 -3.00 10 3.30 2 11 1840 2.00 2.00 .30 .40 .40 -3.90 31 4.30 7 27 1845 .70 .70 .60A .60A .60 -4.90 2 5.50 5 105 1850 2.80 4.80B .70 .70 .70 -6.20 61 6.90 5 43 1855 5.00 6.10B .70 .80B .90 -7.70 9 8.60 204 204 1860 6.20 7.60B 1.20A 1.20A 1.10 -9.50 11 10.60 84 34 1865 8.00 9.40B 1.30 1.30 1.40 -11.40 16 12.80 7 8 1870 7.00 11.50B 1.80A 1.80A 1.90 -13.50 41 15.40 18 20 1875 9.10 9.10 2.30A 2.30A 2.40 -15.80 22 18.20 6 1880 12.00 16.60B 2.90A 2.90A 3.10 -18.20 23 21.30 1885 5.80 5.80 3.70A 4.30B 3.90 -20.80 57 24.70 1890 8.20 8.30 4.40 4.40 5.00 -23.30 176 28.30 3 3 1895 8.60 8.60 5.80 5.80 6.40 -25.80 41 32.20 1 1 1900 16.30 16.30 7.30 7.40B 8.00 -28.30 342 36.30 1905 13.20 13.20 9.10A 9.10A 9.90 -30.60 18 40.50 1910 13.30 14.90 11.10A 13.40B 12.10 -32.90 58 45.00 1 1915 14.50 15.00 13.50A 16.10B 14.60 -34.90 22 49.50 1920 ---- ---- 16.10A 16.10A 17.30 -36.80 2 54.10 1925 ---- ---- 19.00A 19.00A 20.30 -38.50 58.80 1930 ---- ---- 22.00A 22.00A 23.50 -40.10 63.60 1935 ---- ---- 25.30A 25.30A 26.90 -41.50 68.40 1940 33.00 33.00 28.80A 36.70B 30.60 -42.70 1 73.30 1945 ---- ---- 32.60A 32.60A 34.50 -43.70 78.20 1950 ---- ---- 36.50A 36.50A 38.50 -44.60 83.10 1955 ---- ---- 40.60A 40.60A 42.70 -45.30 88.00 1960 ---- ---- 44.90A 44.90A 47.00 -46.00 93.00 1965 ---- ---- 49.20A 49.20A 51.50 -46.40 97.90 1970 ---- ---- 53.70A 53.70A 56.00 -46.90 102.90 1975 ---- ---- 58.30A 58.30A 60.60 -47.30 107.90 1980 ---- ---- 62.90A 62.90A 65.30 -47.60 112.90 1985 ---- ---- 67.60A 67.60A 70.00 -47.90 117.90 1990 ---- ---- 72.40A 72.40A 74.80 -48.10 122.90 1995 ---- ---- 77.20A 77.20A 79.60 -48.30 127.90 2000 ---- ---- 82.00A 82.00A 84.50 -48.40 132.90 2005 ---- ---- 87.20A 87.20A 89.40 -48.50 137.90 2010 ---- ---- 92.50A 92.50A 94.20 -48.70 142.90 2015 ---- ---- 97.40A 97.40A 99.20 -48.70 147.90 2020 ---- ---- 102.40A 102.40A 104.10 -48.80 152.90 2025 ---- ---- 106.50A 106.50A 109.00 -48.90 157.90 2030 ---- ---- 112.20A 112.20A 114.00 -48.80 162.80 2035 ---- ---- 117.20A 117.20A 118.90 -48.90 167.80 2040 ---- ---- 122.10A 122.10A 123.90 -48.90 172.80 2045 ---- ---- 127.10A 127.10A 128.80 -49.00 177.80 2050 ---- ---- 131.20A 131.20A 133.80 -49.00 182.80 2055 ---- ---- 137.00A 137.00A 138.80 -49.00 187.80 2060 ---- ---- ---- 142.00A 143.70 ---- ---- 2065 ---- ---- ---- 146.90A 148.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1056 627 1375 G4M MAR23 Gold Weekly Monday Option - Week 4 CALL 1620 ---- 298.10B ---- 298.10B 296.50 +49.30 247.20 1625 ---- 293.90B ---- 293.90B 291.50 +49.30 242.20 1630 ---- 288.10B ---- 288.10B 286.50 +49.30 237.20 1635 ---- 283.10B ---- 283.10B 281.50 +49.30 232.20 1640 ---- 278.10B ---- 278.10B 276.50 +49.30 227.20 1645 ---- 273.10B ---- 273.10B 271.50 +49.30 222.20 1650 ---- 269.20B ---- 269.20B 266.50 +49.30 217.20 1655 ---- 263.10B ---- 263.00B 261.50 +49.30 212.20 1660 ---- 258.10B ---- 258.10B 256.50 +49.30 207.20 1665 ---- 253.10B ---- 253.10B 251.50 +49.30 202.20 1670 ---- 248.10B ---- 248.10B 246.50 +49.30 197.20 1675 ---- 244.20B ---- 244.20B 241.50 +49.30 192.20 1680 ---- 237.50B ---- 237.10B 236.50 +49.30 187.20 1685 ---- 232.50B ---- 232.50B 231.50 +49.30 182.20 1690 ---- 227.60B ---- 227.60B 226.50 +49.30 177.20 1695 ---- 222.60B ---- 222.60B 221.50 +49.30 172.20 1700 ---- 219.20B ---- 219.20B 216.50 +49.30 167.20 1705 ---- 212.60B ---- 212.60B 211.60 +49.40 162.20 1710 ---- 207.60B ---- 207.60B 206.60 +49.30 157.30 1715 ---- 202.60B ---- 202.60B 201.60 +49.30 152.30 1720 ---- 197.60B ---- 197.60B 196.60 +49.30 147.30 1725 ---- 194.30B ---- 194.30B 191.60 +49.20 142.40 1730 ---- 187.70B ---- 187.70B 186.70 +49.30 137.40 1735 ---- 182.80B ---- 182.70B 181.70 +49.20 132.50 1740 ---- 177.80B ---- 177.80B 176.70 +49.10 127.60 1745 ---- 172.90B ---- 172.90B 171.80 +49.20 122.60 1750 ---- 169.50B ---- 169.50B 166.80 +49.10 117.70 1755 ---- 162.90B ---- 162.90B 161.80 +49.00 112.80 1760 ---- 158.00B ---- 158.00B 156.90 +48.90 108.00 1765 ---- 153.10B ---- 153.10B 152.00 +48.90 103.10 1770 ---- 148.10B ---- 148.10B 147.00 +48.70 98.30 1775 ---- 144.80B ---- 144.80B 142.10 +48.60 93.50 1780 ---- 138.30B ---- 138.30B 137.20 +48.40 88.80 1785 ---- 133.40B ---- 133.40B 132.40 +48.30 84.10 1790 ---- 128.60B ---- 128.60B 127.50 +48.00 79.50 1795 ---- 123.70B ---- 123.70B 122.70 +47.80 74.90 1800 ---- 120.40B ---- 120.40B 117.90 +47.40 70.50 1 1805 ---- 115.60B ---- 115.60B 113.10 +47.00 66.10 1 1810 ---- 110.80B ---- 110.80B 108.40 +46.60 61.80 1815 ---- 106.10B ---- 106.10B 103.70 +46.10 57.60 1820 70.70 101.40B 70.70 101.40B 99.00 +45.40 2 53.60 8 8 1825 ---- 96.70B ---- 96.70B 94.40 +44.80 49.60 1830 ---- 92.10B ---- 92.10B 89.90 +44.10 45.80 1835 ---- 87.60B ---- 87.60B 85.40 +43.20 42.20 1840 ---- 83.10B ---- 83.10B 81.00 +42.30 38.70 1 1 1845 ---- 78.80B ---- 78.80B 76.70 +41.30 35.40 1850 ---- 74.50B ---- 74.50B 72.40 +40.10 32.30 1855 ---- 70.30B ---- 70.30B 68.30 +39.00 29.30 1 1860 ---- 66.20B ---- 66.20B 64.20 +37.70 26.50 15 15 1865 ---- 62.20B ---- 62.20B 60.30 +36.40 23.90 1870 ---- 58.30B ---- 58.30B 56.50 +35.00 21.50 1875 ---- 54.60B ---- 54.60B 52.90 +33.60 19.30 1880 ---- 51.00B ---- 51.00B 49.30 +32.10 17.20 2 1885 ---- 47.70B ---- 47.70B 46.00 +30.70 15.30 1890 ---- 44.50B ---- 44.50B 42.80 +29.20 13.60 1 1 1895 ---- 41.40B ---- 41.40B 39.70 +27.70 12.00 1900 ---- 38.60B ---- 38.60B 36.80 +26.20 10.60 1905 ---- 35.80B ---- 35.80B 34.00 +24.70 9.30 1910 ---- 33.20B ---- 33.20B 31.50 +23.40 10 8.10 1915 ---- 30.80B ---- 30.80B 29.00 +21.90 10 7.10 1920 25.10 28.60B 25.10 27.30A 26.70 +20.50 2 6.20 4 4 1925 ---- 26.40B ---- 26.40B 24.60 +19.20 5.40 8 1930 ---- 24.40B ---- 24.40B 22.60 +17.90 4.70 1935 ---- 22.50B ---- 22.50B 20.70 +16.60 4.10 1940 ---- 20.80B ---- 20.80B 19.00 +15.50 3.50 1945 ---- 19.10B ---- 19.10B 17.40 +14.30 3.10 1950 16.00 17.60B 16.00 15.10A 15.90 +13.30 1 2.60 1955 13.30 16.20B 13.30 15.30B 14.50 +12.20 5 2.30 1960 ---- 14.90B ---- 14.90B 13.30 +11.30 2.00 1965 ---- 13.70B ---- 13.70B 12.10 +10.40 1.70 1970 ---- 12.50B ---- 12.50B 11.00 +9.50 1.50 1975 8.30 11.50B 8.30 10.70B 10.00 +8.60 2 1.40 1980 ---- 10.60B ---- 10.60B 9.10 +7.90 1.20 1 1985 7.60 9.70B 7.60 8.90B 8.30 +7.20 41 1.10 1990 ---- 8.90B ---- 8.90B 7.50 +6.60 .90 1995 ---- 8.10B ---- 8.10B 6.90 +6.10 .80 2000 ---- 7.50B ---- 7.50B 6.20 +5.40 .80 2005 ---- 6.80B ---- 6.80B 5.70 +5.00 .70 2010 ---- 6.30B ---- 6.30B 5.20 +4.60 .60 2015 4.70 5.80B 4.70 5.80B 4.70 +4.10 4 .60 2 2020 ---- 5.30B ---- 5.30B 4.30 +3.80 .50 2025 1.30 4.90B 1.30 4.90B 4.00 +3.50 1 .50 2030 ---- 4.40B ---- 4.40B 3.70 +3.30 .40 2035 ---- 4.10B ---- 4.10B 3.40 +3.00 .40 2040 1.00 3.80B 1.00 3.80B 3.10 +2.80 8 .30 2045 ---- 3.50B ---- 3.50B 2.90 +2.60 .30 2050 ---- 3.20B ---- 3.20B 2.70 +2.40 .30 2055 ---- 3.00B ---- 3.00B 2.50 +2.20 .30 2060 ---- ---- ---- .60A 2.30 ---- ---- 2065 ---- ---- ---- .60A 2.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 86 29 45 G4M MAR23 Gold Weekly Monday Option - Week 4 PUT 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 2 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .20 +.10 .10 1690 ---- ---- ---- ---- .20 +.10 .10 1695 ---- ---- ---- ---- .20 +.10 .10 1700 .30 .30 .20A .20A .20 UNCH 2 .20 1705 ---- .30B ---- .30B .20 UNCH .20 1710 ---- .30B ---- .30B .20 UNCH .20 1715 ---- .30B ---- .30B .30 +.10 .20 1720 ---- ---- ---- ---- .30 UNCH .30 1725 ---- ---- ---- ---- .30 UNCH .30 1730 ---- ---- .30A .30A .30 -.10 .40 1735 ---- ---- ---- ---- .40 UNCH .40 1740 ---- ---- .40A .40A .40 -.10 .50 1745 ---- ---- .50A .50A .40 -.20 .60 1750 ---- ---- .50A .50A .50 -.20 .70 1755 ---- ---- .60A .60A .50 -.30 .80 1760 ---- ---- .60A .60A .60 -.30 .90 1765 ---- ---- .70A .70A .60 -.50 1.10 1770 ---- ---- .80A .80A .70 -.60 1.30 1775 ---- ---- .90A .90A .80 -.70 1.50 1780 1.10 1.10 1.00A 1.00A .90 -.90 1 1.80 1 2 1785 ---- ---- 1.10A 1.10A 1.00 -1.10 2.10 1790 ---- ---- 1.20A 1.20A 1.20 -1.20 2.40 1795 ---- ---- 1.40A 1.40A 1.30 -1.60 2.90 1800 1.70 1.70 1.50 1.50 1.50 -1.90 3 3.40 18 27 1805 ---- ---- 1.70A 1.70A 1.70 -2.30 4.00 1810 ---- ---- 2.00A 2.00A 2.00 -2.70 4.70 1815 ---- ---- 2.30A 2.30A 2.30 -3.20 5.50 1820 4.10 5.10 2.60A 2.60A 2.60 -3.80 4 6.40 8 8 1825 3.60 3.60 2.90A 4.10B 3.00 -4.50 1 7.50 1830 ---- ---- 3.30A 3.30A 3.50 -5.20 8.70 4 1835 ---- ---- 3.80A 3.80A 4.00 -6.10 10.10 1 1840 ---- ---- 4.40A 4.40A 4.60 -7.00 1 11.60 2 2 1845 ---- ---- 4.90A 4.90A 5.30 -8.00 1 13.30 1 1 1850 11.70 12.90B 5.70A 8.30B 6.00 -9.10 110 15.10 16 24 1855 ---- ---- 6.50A 6.50A 6.90 -10.20 17.10 1 1860 13.40 13.40 7.40A 16.30B 7.80 -11.50 11 19.30 35 25 1865 ---- ---- 8.40A 8.40A 8.90 -12.80 21.70 21 11 1870 ---- ---- 9.50A 9.50A 10.10 -14.20 1 24.30 1875 ---- ---- 10.80A 10.80A 11.40 -15.70 27.10 1880 21.90 26.10B 12.30A 12.30A 12.90 -17.10 1 30.00 1885 23.50 23.50 13.80A 28.70B 14.50 -18.60 3 33.10 1890 ---- ---- 15.60A 15.60A 16.30 -20.00 1 36.30 1895 ---- ---- 17.50A 17.50A 18.20 -21.50 20 39.70 1900 22.00 22.70 19.50A 26.50B 20.30 -23.00 140 43.30 1905 ---- ---- 21.70A 21.70A 22.60 -24.40 20 47.00 1910 ---- ---- 24.00A 24.00A 25.00 -25.90 50.90 1915 ---- ---- 26.60A 26.60A 27.50 -27.30 54.80 1920 ---- ---- 29.20A 29.20A 30.20 -28.70 58.90 1925 ---- ---- 32.10A 32.10A 33.10 -30.00 63.10 1930 ---- ---- 35.00A 35.00A 36.10 -31.30 67.40 1935 ---- ---- 38.10A 38.10A 39.20 -32.50 71.70 1940 ---- ---- 41.20A 41.20A 42.50 -33.70 76.20 1945 ---- ---- 44.60A 44.60A 45.90 -34.80 80.70 1950 ---- ---- 48.00A 48.00A 49.40 -35.90 85.30 1955 ---- ---- 51.50A 51.50A 53.00 -37.00 90.00 1960 ---- ---- 55.20A 55.20A 56.70 -38.00 94.70 1965 ---- ---- 58.90A 58.90A 60.50 -38.90 99.40 1970 ---- ---- 62.80A 62.80A 64.40 -39.80 104.20 1975 ---- ---- 66.70A 66.70A 68.40 -40.60 109.00 1980 ---- ---- 70.80A 70.80A 72.50 -41.30 113.80 1985 ---- ---- 74.90A 74.90A 76.70 -42.00 118.70 1990 ---- ---- 79.10A 79.10A 80.90 -42.70 123.60 1995 ---- ---- 83.30A 83.30A 85.20 -43.30 128.50 2000 ---- ---- 87.70A 87.70A 89.60 -43.80 133.40 2005 ---- ---- 92.10A 92.10A 94.10 -44.20 138.30 2010 ---- ---- 96.50A 96.50A 98.50 -44.70 143.20 2015 ---- ---- 101.00A 101.00A 103.10 -45.10 148.20 2020 ---- ---- 105.60A 105.60A 107.70 -45.40 153.10 2025 ---- ---- 110.20A 110.20A 112.30 -45.80 158.10 2030 ---- ---- 114.80A 114.80A 117.00 -46.00 163.00 2035 ---- ---- 119.50A 119.50A 121.70 -46.30 168.00 2040 ---- ---- 124.20A 124.20A 126.40 -46.60 173.00 2045 ---- ---- 128.90A 128.90A 131.20 -46.70 177.90 2050 ---- ---- 133.70A 133.70A 136.00 -46.90 182.90 2055 ---- ---- 138.50A 138.50A 140.80 -47.10 187.90 2060 ---- ---- ---- 143.30A 145.60 ---- ---- 2065 ---- ---- ---- 148.10A 150.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 320 102 108 G4W MAR23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 302.50B ---- 302.10B 301.50 +49.30 252.20 1620 ---- 297.50B ---- 297.10B 296.50 +49.30 247.20 1625 ---- 292.50B ---- 292.20B 291.50 +49.30 242.20 1630 ---- 287.50B ---- 287.20B 286.50 +49.30 237.20 1635 ---- 282.50B ---- 282.10B 281.50 +49.30 232.20 1640 ---- 277.50B ---- 277.10B 276.50 +49.30 227.20 1645 ---- 272.50B ---- 272.10B 271.50 +49.30 222.20 1650 ---- 268.80B ---- 268.80B 266.50 +49.30 217.20 1655 ---- 262.50B ---- 262.10B 261.50 +49.30 212.20 1660 ---- 257.50B ---- 257.20B 256.50 +49.30 207.20 1665 ---- 252.50B ---- 252.20B 251.50 +49.30 202.20 1670 ---- 247.50B ---- 247.20B 246.50 +49.30 197.20 1675 ---- 244.20B ---- 244.20B 241.50 +49.30 192.20 1680 ---- 237.50B ---- 237.20B 236.50 +49.30 187.20 1685 ---- 232.50B ---- 232.20B 231.50 +49.30 182.20 1690 ---- 227.50B ---- 227.30B 226.50 +49.30 177.20 1695 ---- 222.50B ---- 222.10B 221.50 +49.30 172.20 1700 ---- 219.20B ---- 219.20B 216.50 +49.30 167.20 1705 ---- 212.50B ---- 212.10B 211.50 +49.30 162.20 1710 ---- 207.50B ---- 207.50B 206.50 +49.30 157.20 1715 ---- 202.60B ---- 202.10B 201.50 +49.30 152.20 1720 ---- 197.60B ---- 197.30B 196.50 +49.30 147.20 1725 ---- 194.20B ---- 194.20B 191.50 +49.30 142.20 1730 ---- 187.60B ---- 187.60B 186.50 +49.20 137.30 1735 ---- 182.60B ---- 182.60B 181.50 +49.20 132.30 1740 ---- 177.60B ---- 177.60B 176.60 +49.30 127.30 1745 ---- 172.60B ---- 172.60B 171.60 +49.30 122.30 1750 ---- 169.30B ---- 169.30B 166.60 +49.20 117.40 1755 ---- 162.70B ---- 162.70B 161.60 +49.20 112.40 1760 ---- 157.70B ---- 157.70B 156.60 +49.10 107.50 1765 ---- 152.80B ---- 152.80B 151.70 +49.10 102.60 1770 ---- 147.90B ---- 147.90B 146.70 +49.00 97.70 1775 ---- 144.40B ---- 144.40B 141.80 +49.00 92.80 1780 ---- 137.90B ---- 137.90B 136.80 +48.90 87.90 1785 ---- 133.00B ---- 133.00B 131.90 +48.80 83.10 1790 ---- 128.00B ---- 128.00B 126.90 +48.60 78.30 1795 ---- 123.10B ---- 123.10B 122.00 +48.50 73.50 1800 ---- 119.70B ---- 119.70B 117.10 +48.20 68.90 1805 ---- 113.30B ---- 113.20B 112.20 +47.90 64.30 1810 ---- 108.40B ---- 108.30B 107.30 +47.60 59.70 1815 ---- 103.50B ---- 103.50B 102.50 +47.20 55.30 1820 ---- 99.30B ---- 99.20B 97.70 +46.70 51.00 1 1825 ---- 95.40B ---- 95.40B 92.90 +46.10 46.80 2 1830 ---- 90.60B ---- 90.60B 88.10 +45.30 42.80 27 1835 ---- 85.90B ---- 85.90B 83.40 +44.40 39.00 2 1840 69.00 81.20B 69.00 65.30A 78.80 +43.50 1 35.30 1 16 1845 ---- 76.60B ---- 76.60B 74.20 +42.40 31.80 20 1850 59.60 72.10B 59.60 56.70A 69.70 +41.20 1 28.50 7 257 1855 ---- 67.60B ---- 67.60B 65.30 +39.90 25.40 13 1860 50.00 63.30B 50.00 48.70A 61.00 +38.50 1 22.50 1 9 1865 ---- 59.00B ---- 59.00B 56.80 +37.00 19.80 2 16 1870 ---- 54.90B ---- 54.90B 52.80 +35.40 1 17.40 13 1875 40.00 50.90B 40.00 39.50A 48.90 +33.70 1 15.20 3 14 1880 ---- 47.10B ---- 47.10B 45.10 +31.90 13.20 28 51 1885 ---- 43.40B ---- 43.40B 41.60 +30.20 11.40 16 1890 ---- 40.00B ---- 40.00B 38.20 +28.40 9.80 1 1895 ---- 36.80B ---- 36.80B 35.00 +26.60 8.40 7 22 1900 25.20 33.70B 25.20 33.40 31.90 +24.70 19 7.20 11 22 1905 ---- 30.90B ---- 30.90B 29.10 +23.00 1 6.10 1 10 1910 ---- 28.30B ---- 28.30B 26.50 +21.30 5.20 1 23 1915 ---- 25.80B ---- 25.80B 24.00 +19.60 4.40 1920 ---- 23.70B ---- 23.70B 21.70 +18.00 3.70 1925 19.30 21.60B 19.30 20.70B 19.60 +16.50 2 3.10 1930 ---- 19.60B ---- 19.60B 17.70 +15.10 2.60 1935 7.70 17.80B 4.10A 13.20A 15.90 +13.70 10 2.20 5 5 1940 ---- 16.10B ---- 16.10B 14.30 +12.50 1.80 1945 13.30 14.50B 13.10 10.60A 12.80 +11.30 6 1.50 1 1950 5.00 13.10B 2.70A 12.30B 11.50 +10.20 7 1.30 5 6 1955 ---- 11.90B ---- 11.90B 10.30 +9.20 1 1.10 1 1 1960 ---- 10.70B ---- 10.70B 9.20 +8.30 .90 1 1965 8.50 9.70B 8.50 7.80A 8.20 +7.40 5 .80 1970 ---- 8.70B ---- 8.70B 7.30 +6.60 .70 1975 ---- 7.90B ---- 7.90B 6.50 +5.90 2 .60 1980 ---- 7.00B ---- 7.00B 5.80 +5.30 .50 1985 ---- 6.30B ---- 6.30B 5.20 +4.70 .50 1990 4.40 5.70B 4.40 5.20B 4.70 +4.30 5 .40 1995 ---- 5.20B ---- 5.20B 4.20 +3.80 1 .40 1 2000 3.80 4.70B 3.80 4.20B 3.80 +3.50 15 .30 2005 3.40 4.20B 3.40 4.20B 3.40 +3.10 2 .30 2010 ---- 3.80B ---- 3.80B 3.10 +2.90 .20 2015 ---- 3.50B ---- 3.50B 2.80 +2.60 .20 2 2020 ---- 3.10B ---- 3.10B 2.50 +2.30 .20 2 2025 .80 2.80B .60A .60A 2.30 +2.10 1 .20 2030 ---- 2.60B ---- 2.60B 2.10 +1.90 .20 2035 ---- 2.40B ---- 2.40B 1.90 +1.80 .10 2040 ---- 2.20B ---- 2.20B 1.70 +1.60 .10 2045 ---- 2.00B ---- 2.00B 1.60 +1.50 .10 2050 .50 1.80B .40A .40A 1.50 +1.40 5 .10 2055 ---- 1.60B ---- 1.60B 1.30 +1.20 .10 20 20 2060 1.00 1.00 1.00 1.40B 1.20 ---- 2 ---- 2065 ---- ---- ---- .40A 1.10 ---- 4 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 93 94 573 G4W MAR23 Gold Weekly Wednesday Option - Week 4 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 2 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 20 20 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH 1 .10 2 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 -.10 .20 1735 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- ---- ---- .10 -.10 .20 1745 ---- ---- ---- ---- .20 UNCH .20 1 2 1750 ---- ---- ---- ---- .20 -.10 5 .30 1755 ---- ---- ---- ---- .20 -.10 .30 11 1760 ---- ---- ---- ---- .20 -.20 5 .40 2 1765 ---- ---- .40A .40A .30 -.20 .50 1770 .50 .50 .40A .50 .30 -.30 1 .60 1 1775 ---- ---- .50A .50A .40 -.30 .70 10 1780 ---- ---- .50A .50A .40 -.40 .80 1 19 1785 ---- ---- .60A .60A .50 -.50 1.00 80 1790 .90 .90 .60A .90B .50 -.70 3 1.20 14 1795 ---- ---- .70A .70A .60 -.80 1 1.40 17 22 1800 1.50 1.50 .80 .90B .70 -1.00 3 1.70 2 33 1805 ---- ---- .90A .90A .80 -1.30 2.10 15 1810 ---- ---- 1.00A 1.00A .90 -1.70 2.60 17 1815 ---- ---- 1.10A 1.10A 1.10 -2.10 3.20 1 19 1820 1.20 1.20 1.20 1.20 1.30 -2.60 1 3.90 10 1825 2.50 3.80B 1.50A 3.80B 1.50 -3.20 5 4.70 5 37 1830 3.60 3.60 1.70A 4.50B 1.70 -4.00 3 5.70 11 34 1835 2.50 2.50 2.00A 2.00A 2.00 -4.80 2 6.80 5 8 1840 ---- ---- 2.30A 2.30A 2.30 -5.80 1 8.10 1845 3.50 3.50 2.70A 4.20B 2.80 -6.80 3 9.60 4 4 1850 ---- ---- 3.20A 3.20A 3.30 -8.00 4 11.30 28 1855 4.60 4.60 3.80A 4.80B 3.80 -9.40 3 13.20 1860 ---- ---- 4.40A 4.40A 4.50 -10.80 1 15.30 1865 ---- ---- 5.10A 5.10A 5.40 -12.20 17.60 1870 10.90 16.90B 6.00A 9.60B 6.30 -13.90 8 20.20 1875 ---- ---- 7.00A 7.00A 7.40 -15.60 23.00 1880 11.40 11.40 8.20A 13.40B 8.70 -17.30 3 26.00 1 1 1885 12.40 12.40 9.50A 9.50A 10.10 -19.10 3 29.20 1890 15.60 16.80 11.10A 11.10A 11.70 -20.90 14 32.60 1895 17.10 18.20 12.80A 16.30B 13.50 -22.70 6 36.20 1900 20.60 20.60 14.70A 22.60B 15.50 -24.50 1 40.00 1905 23.30 23.30 16.80A 24.60B 17.60 -26.30 2 43.90 1910 ---- ---- 19.00A 19.00A 20.00 -27.90 47.90 1915 ---- ---- 21.60A 21.60A 22.50 -29.60 52.10 1920 ---- ---- 24.10A 24.10A 25.20 -31.20 56.40 1925 ---- ---- 27.00A 27.00A 28.10 -32.70 60.80 1930 ---- ---- 30.00A 30.00A 31.20 -34.10 65.30 1935 ---- ---- 33.20A 33.20A 34.40 -35.50 69.90 1940 ---- ---- 36.50A 36.50A 37.80 -36.70 74.50 1945 ---- ---- 39.90A 39.90A 41.30 -37.90 79.20 1950 ---- ---- 43.50A 43.50A 45.00 -39.00 84.00 1955 ---- ---- 47.20A 47.20A 48.80 -40.00 88.80 1960 ---- ---- 51.00A 51.00A 52.60 -41.00 93.60 1965 ---- ---- 55.00A 55.00A 56.70 -41.80 98.50 1970 ---- ---- 59.00A 59.00A 60.80 -42.60 103.40 1975 ---- ---- 63.20A 63.20A 65.00 -43.30 108.30 1980 ---- ---- 67.40A 67.40A 69.30 -43.90 113.20 1985 ---- ---- 71.70A 71.70A 73.60 -44.60 118.20 1990 ---- ---- 76.10A 76.10A 78.10 -45.00 123.10 1995 ---- ---- 80.60A 80.60A 82.60 -45.40 128.00 2000 ---- ---- 85.10A 85.10A 87.20 -45.80 133.00 2005 ---- ---- 89.70A 89.70A 91.80 -46.20 138.00 2010 ---- ---- 94.30A 94.30A 96.50 -46.40 142.90 2015 ---- ---- 99.00A 99.00A 101.20 -46.70 147.90 2020 ---- ---- 103.70A 103.70A 105.90 -47.00 152.90 2025 ---- ---- 108.50A 108.50A 110.70 -47.20 157.90 2030 ---- ---- 113.20A 113.20A 115.50 -47.30 162.80 2035 ---- ---- 118.00A 118.00A 120.30 -47.50 167.80 2040 ---- ---- 122.80A 122.80A 125.10 -47.70 172.80 2045 ---- ---- 127.70A 127.70A 130.00 -47.80 177.80 2050 ---- ---- 132.50A 132.50A 134.80 -48.00 182.80 2055 ---- ---- 137.40A 137.40A 139.70 -48.10 187.80 2060 ---- ---- ---- 143.80A 144.60 ---- ---- 2065 ---- ---- ---- 148.70A 149.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 79 68 391 G5W MAR23 Gold Weekly Wednesday Option - Week 5 CALL 1635 ---- 299.40B ---- 299.40B 298.00 +49.00 249.00 1640 ---- 294.40B ---- 294.30B 293.00 +49.00 244.00 1645 ---- 289.40B ---- 289.40B 288.00 +49.00 239.00 1650 ---- 285.50B ---- 285.50B 283.00 +49.00 234.00 1655 ---- 279.40B ---- 279.30B 278.00 +49.00 229.00 1660 ---- 274.40B ---- 274.20B 273.00 +49.00 224.00 1665 ---- 269.40B ---- 269.20B 268.00 +49.00 219.00 1670 ---- 264.40B ---- 264.40B 263.00 +49.00 214.00 1675 ---- 260.60B ---- 260.60B 258.00 +49.00 209.00 1680 ---- 254.40B ---- 254.30B 253.00 +49.00 204.00 1685 ---- 249.40B ---- 249.30B 248.00 +49.00 199.00 1690 ---- 244.40B ---- 244.40B 243.00 +49.00 194.00 1695 ---- 239.40B ---- 239.40B 238.00 +49.00 189.00 1700 ---- 235.60B ---- 235.60B 233.00 +49.00 184.00 1705 ---- 229.40B ---- 229.40B 228.00 +49.00 179.00 1710 ---- 224.50B ---- 224.40B 223.00 +49.00 174.00 1715 ---- 219.50B ---- 219.40B 218.10 +49.00 169.10 1720 ---- 214.50B ---- 214.30B 213.10 +49.00 164.10 1725 ---- 210.60B ---- 210.60B 208.10 +49.00 159.10 1730 ---- 204.50B ---- 204.50B 203.10 +48.90 154.20 1735 ---- 199.60B ---- 199.60B 198.20 +49.00 149.20 1740 ---- 194.60B ---- 194.50B 193.20 +48.90 144.30 1745 ---- 189.80B ---- 189.60B 188.20 +48.90 139.30 1750 ---- 185.80B ---- 185.80B 183.30 +48.90 134.40 1755 ---- 179.90B ---- 179.70B 178.30 +48.80 129.50 1760 ---- 174.90B ---- 174.80B 173.40 +48.80 124.60 1765 ---- 170.00B ---- 169.80B 168.40 +48.70 119.70 1770 ---- 164.30B ---- 164.30B 163.50 +48.70 114.80 1775 ---- 161.00B ---- 161.00B 158.60 +48.60 110.00 1780 ---- 154.50B ---- 154.50B 153.70 +48.50 105.20 1785 ---- 149.60B ---- 149.60B 148.80 +48.40 100.40 1790 ---- 144.70B ---- 144.70B 143.90 +48.30 95.60 1795 ---- 139.80B ---- 139.80B 139.00 +48.10 90.90 1800 ---- 136.60B ---- 136.60B 134.20 +47.90 86.30 1805 ---- 130.40B ---- 130.40B 129.40 +47.70 81.70 1810 ---- 126.40B ---- 126.40B 124.60 +47.40 77.20 1815 ---- 122.10B ---- 122.10B 119.80 +47.00 72.80 1820 ---- 117.40B ---- 117.40B 115.10 +46.70 68.40 1825 ---- 112.60B ---- 112.60B 110.40 +46.20 64.20 1830 ---- 108.00B ---- 108.00B 105.70 +45.70 60.00 1835 ---- 103.30B ---- 103.30B 101.10 +45.10 56.00 1840 ---- 98.70B ---- 98.70B 96.60 +44.50 52.10 1845 ---- 94.20B ---- 94.20B 92.10 +43.70 48.40 1 1850 ---- 89.70B ---- 89.70B 87.70 +43.00 44.70 10 8 1855 ---- 85.30B ---- 85.30B 83.40 +42.10 41.30 1860 ---- 81.00B ---- 81.00B 79.10 +41.10 38.00 1865 ---- 76.80B ---- 76.80B 74.90 +40.00 34.90 1870 ---- 72.70B ---- 72.70B 70.80 +38.90 31.90 18 8 1875 ---- 68.60B ---- 68.60B 66.90 +37.80 29.10 1 1880 ---- 64.70B ---- 64.70B 63.00 +36.50 26.50 10 1885 ---- 60.90B ---- 60.90B 59.30 +35.30 24.00 7 7 1890 ---- 57.30B ---- 57.30B 55.70 +34.00 21.70 1895 ---- 53.70B ---- 53.70B 52.20 +32.60 19.60 1 10 1900 ---- 50.30B ---- 50.30B 48.90 +31.30 17.60 8 27 1905 ---- 47.10B ---- 47.10B 45.70 +30.00 15.70 1 1 1910 24.70 44.10B 18.90A 44.10B 42.60 +28.50 10 14.10 10 10 1915 ---- 41.20B ---- 41.20B 39.70 +27.20 12.50 23 23 1920 21.20 38.50B 15.40A 38.50B 37.00 +25.90 3 11.10 1925 ---- 35.90B ---- 35.90B 34.40 +24.50 9.90 5 5 1930 ---- 33.50B ---- 33.50B 31.90 +23.20 8.70 1935 27.20 31.20B 27.20 25.70A 29.60 +21.90 1 7.70 1940 ---- 29.00B ---- 29.00B 27.40 +20.60 6.80 1945 11.50 26.90B 11.50 26.90B 25.30 +19.30 19 6.00 1950 15.00 25.00B 15.00 20.10A 23.40 +18.20 3 5.20 1 1 1955 ---- 23.20B ---- 23.20B 21.60 +17.00 4.60 4 6 1960 ---- 21.50B ---- 21.50B 19.90 +15.90 4.00 20 21 1965 ---- 19.90B ---- 19.90B 18.30 +14.80 3.50 1970 13.60 18.40B 13.60 18.40B 16.90 +13.80 3 3.10 1975 12.50 17.10B 12.50 17.10B 15.50 +12.80 6 2.70 2 1980 ---- 15.80B ---- 15.80B 14.20 +11.90 2.30 1985 4.00 14.60B 3.50A 6.20A 13.10 +11.00 14 2.10 1990 ---- 13.50B ---- 13.50B 12.00 +10.20 1.80 1995 ---- 12.40B ---- 12.40B 11.00 +9.40 1.60 2000 ---- 11.50B ---- 11.50B 10.10 +8.70 1.40 2005 ---- 10.60B ---- 10.60B 9.20 +7.90 1.30 2010 ---- 9.80B ---- 9.80B 8.40 +7.30 1.10 5 5 2015 ---- 9.00B ---- 9.00B 7.70 +6.70 1.00 2020 ---- 8.30B ---- 8.20B 7.10 +6.20 .90 2025 ---- 7.60B ---- 7.60B 6.50 +5.70 2 .80 2030 ---- 7.00B ---- 7.00B 6.00 +5.30 .70 2 2035 ---- 6.50B ---- 6.50B 5.50 +4.80 .70 2040 ---- 6.00B ---- 6.00B 5.00 +4.40 .60 2045 ---- 5.60B ---- 5.60B 4.60 +4.00 .60 2050 ---- 5.10B ---- 5.10B 4.30 +3.80 .50 2 2055 ---- 4.70B ---- 4.70B 3.90 +3.40 .50 4 2060 ---- 4.40B ---- 4.40B 3.60 +3.20 .40 1 2065 ---- 4.10B ---- 4.10B 3.30 +2.90 .40 2070 ---- 3.80B ---- 3.80B 3.00 +2.60 .40 2075 ---- ---- ---- .80A 2.80 ---- ---- 2080 ---- ---- ---- .70A 2.60 ---- ---- 2085 .90 3.00B .90 3.00B 2.40 ---- 19 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 80 113 155 G5W MAR23 Gold Weekly Wednesday Option - Week 5 PUT 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- .20B ---- .20B .20 +.10 .10 1700 ---- .20B ---- .20B .20 +.10 .10 1705 ---- ---- ---- ---- .20 UNCH .20 2 1710 ---- ---- ---- ---- .20 UNCH .20 1715 ---- ---- ---- ---- .20 UNCH .20 4 1720 ---- ---- ---- ---- .30 UNCH .30 1725 ---- ---- ---- ---- .30 UNCH .30 15 1730 ---- ---- ---- ---- .30 UNCH .30 1735 ---- ---- ---- ---- .30 -.10 .40 1740 ---- ---- ---- ---- .40 UNCH .40 1745 ---- ---- .40A .40A .40 -.10 .50 1750 ---- ---- .50A .50A .50 -.10 .60 1755 ---- ---- .50A .50A .50 -.20 .70 1760 ---- ---- .60A .60A .60 -.20 .80 1765 ---- ---- .60A .60A .60 -.30 .90 1770 ---- ---- .70A .70A .70 -.30 1.00 1775 ---- ---- .80A .80A .80 -.40 1 1.20 1 1 1780 ---- ---- .90A .90A .90 -.40 1.30 2 7 1785 ---- ---- 1.00A 1.00A 1.00 -.60 1.60 1790 ---- ---- 1.10A 1.10A 1.10 -.70 1.80 3 1795 ---- ---- 1.30A 1.30A 1.20 -.90 2.10 7 53 1800 ---- ---- 1.40A 1.40A 1.40 -1.00 1 2.40 28 1805 ---- ---- 1.60A 1.60A 1.60 -1.30 1 2.90 1 1810 ---- ---- 1.80A 1.80A 1.80 -1.50 3.30 1815 ---- ---- 2.00A 2.00A 2.00 -1.90 3.90 31 65 1820 ---- ---- 2.20A 2.20A 2.30 -2.20 4.50 1825 ---- ---- 2.50A 2.50A 2.60 -2.70 1 5.30 1 1 1830 4.40 5.30B 2.80A 5.30B 2.90 -3.20 10 6.10 26 19 1835 ---- ---- 3.20A 3.20A 3.30 -3.80 7.10 1840 ---- ---- 3.60A 3.60A 3.70 -4.50 8.20 1845 ---- ---- 4.10A 4.10A 4.30 -5.10 9.40 1 1 1850 6.20 6.20 4.60A 4.60A 4.80 -6.00 23 10.80 18 19 1855 ---- ---- 5.20A 5.20A 5.50 -6.80 12.30 1860 ---- ---- 5.90A 5.90A 6.20 -7.80 14.00 1865 ---- ---- 6.60A 6.60A 7.00 -8.90 15.90 1870 10.50 10.50 7.50A 7.50A 8.00 -9.90 29 17.90 31 31 1875 ---- ---- 8.50A 8.50A 9.00 -11.10 20.10 1880 ---- ---- 9.60A 9.60A 10.10 -12.40 22.50 1885 13.40 13.40 10.80A 14.80B 11.40 -13.60 5 25.00 1890 16.50 24.00B 12.10A 14.70B 12.70 -15.00 17 27.70 1895 ---- ---- 13.60A 13.60A 14.30 -16.20 30.50 1900 18.30 18.30 15.20A 15.20A 15.90 -17.60 1 33.50 1905 ---- ---- 17.00A 17.00A 17.70 -19.00 36.70 1910 ---- ---- 18.90A 18.90A 19.70 -20.30 40.00 1915 ---- ---- 21.00A 21.00A 21.80 -21.70 43.50 1920 ---- ---- 23.20A 23.20A 24.00 -23.10 47.10 1925 ---- ---- 25.60A 25.60A 26.40 -24.40 50.80 1930 ---- ---- 28.10A 28.10A 28.90 -25.70 54.60 1935 ---- ---- 30.70A 30.70A 31.60 -27.00 58.60 1940 ---- ---- 33.40A 33.40A 34.40 -28.30 62.70 1945 ---- ---- 36.30A 36.30A 37.30 -29.50 66.80 1950 ---- ---- 39.30A 39.30A 40.40 -30.70 71.10 1955 ---- ---- 42.40A 42.40A 43.60 -31.80 75.40 1960 ---- ---- 45.60A 45.60A 46.90 -33.00 79.90 1965 ---- ---- 49.00A 49.00A 50.30 -34.10 84.40 1970 ---- ---- 52.50A 52.50A 53.80 -35.10 88.90 1975 ---- ---- 56.00A 56.00A 57.40 -36.10 93.50 1980 ---- ---- 59.70A 59.70A 61.10 -37.10 98.20 1985 ---- ---- 63.50A 63.50A 65.00 -37.90 102.90 1990 ---- ---- 67.30A 67.30A 68.90 -38.70 107.60 1995 ---- ---- 71.30A 71.30A 72.90 -39.50 112.40 2000 ---- ---- 75.30A 75.30A 76.90 -40.30 117.20 2005 ---- ---- 79.40A 79.40A 81.10 -41.00 122.10 2010 ---- ---- 83.60A 83.60A 85.30 -41.60 126.90 2015 ---- ---- 87.80A 87.80A 89.60 -42.20 131.80 2020 ---- ---- 92.10A 92.10A 94.00 -42.70 136.70 2025 ---- ---- 96.50A 96.50A 98.40 -43.20 141.60 2030 ---- ---- 100.90A 100.90A 102.80 -43.70 146.50 2035 ---- ---- 105.40A 105.40A 107.30 -44.20 151.50 2040 ---- ---- 109.90A 109.90A 111.90 -44.50 156.40 2045 ---- ---- 114.50A 114.50A 116.50 -44.80 161.30 2050 ---- ---- 119.10A 119.10A 121.10 -45.20 166.30 2055 ---- ---- 123.70A 123.70A 125.70 -45.60 171.30 2060 ---- ---- 128.40A 128.40A 130.40 -45.80 176.20 2065 ---- ---- 133.10A 133.10A 135.10 -46.10 181.20 2070 ---- ---- 137.80A 137.80A 139.80 -46.40 186.20 2075 ---- ---- ---- 142.60A 144.60 ---- ---- 2080 ---- ---- ---- 147.30A 149.40 ---- ---- 2085 ---- ---- ---- 152.10A 154.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 89 118 250 OG APR23 Gold Option CALL 1000 ---- 918.30B ---- 918.30B 916.50 +49.30 867.20 6 1025 ---- 893.10B ---- 892.80B 891.50 +49.30 842.20 1050 ---- 868.10B ---- 868.00B 866.50 +49.30 817.20 1075 ---- 843.10B ---- 842.80B 841.50 +49.30 792.20 1100 ---- 818.10B ---- 818.00B 816.50 +49.30 767.20 1125 ---- 793.10B ---- 793.00B 791.50 +49.30 742.20 1150 ---- 768.10B ---- 768.00B 766.50 +49.30 717.20 1175 ---- 743.10B ---- 743.00B 741.50 +49.30 692.20 1 1200 ---- 718.30B ---- 718.30B 716.50 +49.30 667.20 1 1225 ---- 693.10B ---- 692.70B 691.50 +49.30 642.20 1250 ---- 668.10B ---- 668.10B 666.50 +49.30 617.20 1275 ---- 643.10B ---- 643.00B 641.50 +49.30 592.20 1300 ---- 618.10B ---- 618.10B 616.50 +49.30 567.20 1325 ---- 593.10B ---- 592.70B 591.50 +49.30 542.20 1350 ---- 568.10B ---- 568.10B 566.50 +49.30 517.20 1360 ---- 558.10B ---- 557.70B 556.50 +49.30 507.20 1370 ---- 548.10B ---- 547.80B 546.50 +49.30 497.20 1375 ---- 543.10B ---- 542.80B 541.50 +49.30 492.20 1380 ---- 538.10B ---- 537.70B 536.50 +49.30 487.20 1390 ---- 528.10B ---- 527.80B 526.50 +49.30 477.20 1400 ---- 518.30B ---- 518.30B 516.50 +49.30 467.20 41 1410 ---- 508.10B ---- 507.80B 506.50 +49.30 457.20 1420 ---- 498.10B ---- 497.80B 496.50 +49.30 447.20 1425 ---- 493.10B ---- 492.80B 491.50 +49.30 442.20 1430 ---- 488.10B ---- 487.80B 486.50 +49.30 437.20 1440 ---- 478.10B ---- 478.00B 476.50 +49.30 427.20 1450 ---- 468.30B ---- 468.30B 466.50 +49.30 417.20 1 1460 ---- 458.10B ---- 458.00B 456.50 +49.30 407.20 1465 ---- 453.10B ---- 453.10B 451.50 +49.30 402.20 1470 ---- 448.10B ---- 448.00B 446.50 +49.30 397.20 1475 ---- 443.10B ---- 443.10B 441.50 +49.30 392.20 1480 ---- 438.10B ---- 438.10B 436.50 +49.30 387.20 1485 ---- 433.10B ---- 433.00B 431.50 +49.30 382.20 1490 ---- 428.10B ---- 428.00B 426.50 +49.30 377.20 1495 ---- 423.10B ---- 423.00B 421.50 +49.30 372.20 1500 ---- 418.10B ---- 418.00B 416.50 +49.30 367.20 1505 ---- 413.10B ---- 413.00B 411.50 +49.30 362.20 1510 ---- 408.10B ---- 408.00B 406.50 +49.30 357.20 1515 ---- 403.10B ---- 403.00B 401.50 +49.30 352.20 1520 ---- 398.10B ---- 398.00B 396.50 +49.30 347.20 1525 ---- 393.10B ---- 393.00B 391.50 +49.30 342.20 1530 ---- 388.10B ---- 388.00B 386.50 +49.30 337.20 1535 ---- 383.10B ---- 383.00B 381.50 +49.30 332.20 1540 ---- 378.10B ---- 378.00B 376.50 +49.30 327.20 1545 ---- 373.10B ---- 373.00B 371.50 +49.30 322.20 1550 ---- 368.30B ---- 368.30B 366.50 +49.30 317.20 5 1555 ---- 363.10B ---- 363.00B 361.50 +49.30 312.20 1560 ---- 358.10B ---- 358.00B 356.50 +49.30 307.20 1565 ---- 353.10B ---- 353.10B 351.50 +49.30 302.20 1570 ---- 348.10B ---- 348.00B 346.50 +49.30 297.20 1575 ---- 343.80B ---- 343.80B 341.50 +49.30 292.20 1580 ---- 338.10B ---- 338.10B 336.50 +49.30 287.20 1585 ---- 333.10B ---- 333.10B 331.50 +49.30 282.20 1590 ---- 328.10B ---- 328.10B 326.50 +49.30 277.20 1595 ---- 323.10B ---- 323.00B 321.50 +49.30 272.20 1600 ---- 318.90B ---- 318.90B 316.50 +49.30 267.20 16 1605 ---- 313.10B ---- 313.00B 311.50 +49.30 262.20 1610 ---- 308.10B ---- 308.00B 306.50 +49.30 257.20 1615 ---- 303.10B ---- 303.10B 301.50 +49.30 252.20 1620 ---- 298.10B ---- 298.10B 296.50 +49.30 247.20 1 1625 ---- 294.20B ---- 294.20B 291.50 +49.30 242.20 1630 ---- 288.10B ---- 288.10B 286.50 +49.30 237.20 1635 ---- 283.10B ---- 283.10B 281.50 +49.30 232.20 12 1640 ---- 278.10B ---- 278.00B 276.50 +49.30 227.20 14 1645 ---- 273.10B ---- 273.10B 271.50 +49.30 222.20 15 1650 ---- 269.20B ---- 269.20B 266.50 +49.30 217.20 251 1655 ---- 263.10B ---- 263.00B 261.50 +49.30 212.20 27 1660 ---- 258.10B ---- 258.10B 256.50 +49.30 207.20 33 1665 ---- 253.10B ---- 253.10B 251.50 +49.30 202.20 28 1670 ---- 248.10B ---- 247.90B 246.50 +49.30 197.20 70 1675 ---- 244.20B ---- 244.20B 241.50 +49.30 192.20 33 1680 ---- 238.10B ---- 237.90B 236.50 +49.30 187.20 11 1685 ---- 233.10B ---- 232.90B 231.50 +49.30 182.20 12 1690 ---- 228.20B ---- 228.10B 226.50 +49.30 177.20 15 1695 ---- 223.20B ---- 223.10B 221.60 +49.40 172.20 6 1700 ---- 219.30B ---- 219.30B 216.60 +49.30 167.30 5 927 1705 ---- 213.20B ---- 213.20B 211.60 +49.30 162.30 226 1710 ---- 208.20B ---- 208.20B 206.60 +49.30 157.30 2 1715 ---- 203.20B ---- 203.20B 201.60 +49.30 152.30 252 1720 ---- 198.20B ---- 198.00B 196.60 +49.20 147.40 106 1725 ---- 194.40B ---- 194.40B 191.70 +49.30 142.40 274 1730 ---- 188.30B ---- 188.20B 186.70 +49.20 137.50 5 1735 ---- 183.50B ---- 183.40B 181.70 +49.20 132.50 2 1740 ---- 178.50B ---- 178.40B 176.80 +49.20 127.60 151 1745 ---- 173.60B ---- 173.40B 171.80 +49.10 122.70 159 1750 ---- 169.50B ---- 169.50B 166.90 +49.10 10 117.80 989 1755 ---- 163.70B ---- 163.50B 161.90 +49.00 112.90 4 1760 ---- 158.70B ---- 158.60B 157.00 +49.00 108.00 54 1765 ---- 153.80B ---- 153.60B 152.10 +48.90 103.20 6 1770 ---- 148.90B ---- 148.70B 147.10 +48.70 98.40 115 1775 ---- 144.90B ---- 144.90B 142.20 +48.50 93.70 125 1780 ---- 139.10B ---- 138.90B 137.40 +48.40 89.00 1 28 1785 ---- 134.20B ---- 134.10B 132.50 +48.20 84.30 1 5 1790 ---- 129.40B ---- 129.20B 127.60 +47.90 79.70 155 1795 ---- 124.60B ---- 124.40B 122.80 +47.50 75.30 1 169 1800 92.00 120.60B 79.30A 120.30A 118.10 +47.30 38 70.80 8 1522 1805 ---- 115.80B ---- 115.80B 113.30 +46.80 66.50 1 150 1810 83.00 111.10B 70.40A 111.10B 108.60 +46.40 25 62.20 29 393 1815 92.40 106.40B 92.40 106.00 103.90 +45.80 17 58.10 60 201 1820 67.00 101.70B 62.00A 101.70B 99.30 +45.30 24 54.00 12 351 1825 67.70 97.10B 67.60 97.10B 94.70 +44.60 29 50.10 22 502 1830 68.00 92.50B 54.00A 92.50B 90.20 +43.80 58 46.40 221 1626 1835 75.70 88.10B 75.70 88.10B 85.70 +42.90 3 42.80 334 311 1840 63.10 83.70B 63.10 83.70B 81.40 +42.00 4 39.40 63 739 1845 ---- 79.30B ---- 79.30B 77.10 +41.00 3 36.10 72 402 1850 50.00 75.10B 39.70A 74.70 72.90 +39.90 207 33.00 567 2408 1855 ---- 70.90B ---- 70.90B 68.90 +38.90 36 30.00 45 638 1860 45.00 66.90B 33.50A 65.10A 64.90 +37.60 219 27.30 399 598 1865 37.70 63.00B 37.70 63.00B 61.00 +36.30 72 24.70 454 939 1870 36.80 59.10B 28.00A 59.10B 57.20 +35.00 77 22.20 1493 1032 1875 38.50 55.50B 25.50A 55.50B 53.60 +33.60 778 20.00 1093 1828 1880 30.00 51.90B 23.20A 51.90B 50.10 +32.20 207 17.90 463 1025 1885 27.00 48.50B 21.00A 44.70A 46.80 +30.80 276 16.00 144 768 1890 26.50 45.40B 19.00A 38.60A 43.60 +29.30 371 14.30 332 1620 1895 23.30 42.30B 17.10A 38.70A 40.60 +28.00 45 12.60 189 724 1900 17.00 39.50B 15.30A 36.00A 37.70 +26.50 1988 11.20 4311 6017 1905 16.30 36.80B 13.70A 36.40B 35.00 +25.10 70 9.90 143 433 1910 20.00 34.20B 12.20A 33.50B 32.40 +23.70 460 8.70 191 938 1915 16.30 31.80B 10.80A 31.30B 29.90 +22.20 569 7.70 625 1019 1920 14.50 29.50B 9.60A 28.20A 27.70 +20.90 186 6.80 150 1032 1925 14.00 27.40B 8.50 26.80B 25.50 +19.60 3773 5.90 1966 2997 1930 10.80 25.40 7.50A 24.10A 23.50 +18.40 513 5.10 178 639 1935 11.50 23.60B 6.70A 22.80B 21.60 +17.10 133 4.50 142 397 1940 11.00 21.70B 5.90A 21.00B 19.90 +16.00 572 3.90 354 1500 1945 9.40 20.10B 9.40 18.90A 18.20 +14.80 181 3.40 253 662 1950 9.00 18.70 4.60A 17.70B 16.70 +13.80 3764 2.90 939 6346 1955 4.30 17.10B 4.20A 16.30B 15.30 +12.80 89 2.50 44 372 1960 7.00 15.80B 3.70A 14.90B 14.00 +11.80 380 2.20 16 318 1965 3.80 14.50B 3.30A 13.70B 12.80 +10.90 151 1.90 39 177 1970 4.80 13.40B 2.90A 12.60B 11.70 +10.00 403 1.70 69 580 1975 4.80 12.30B 2.40 11.50B 10.60 +9.10 2845 1.50 22 1323 1980 3.50 11.40B 3.50 10.50B 9.70 +8.40 366 1.30 18 1143 1985 3.00 10.40B 3.00 9.70B 8.90 +7.70 169 1.20 1 279 1990 2.10 9.60B 1.80A 9.00 8.10 +7.10 92 1.00 38 218 1995 2.30 8.80B 2.30 7.10A 7.40 +6.50 161 .90 9 170 2000 3.00 8.10B 1.50 7.50 6.70 +5.90 1699 .80 2356 4813 2005 1.70 7.40B 1.30A 5.20A 6.20 +5.50 23 .70 5 216 2010 2.00 6.90B 1.20A 5.40A 5.60 +4.90 312 .70 2000 985 2015 2.40 6.30B 1.10A 5.70B 5.20 +4.60 90 .60 3 112 2020 2.10 5.80B 1.00A 5.20B 4.70 +4.10 123 .60 166 2025 2.00 5.40B 1.00A 4.90 4.30 +3.80 282 .50 84 1107 2030 1.70 5.00B .90A 4.40B 4.00 +3.50 12 .50 3 190 2035 .90 4.60B .80A 4.10B 3.70 +3.30 27 .40 7 179 2040 2.90 4.20B 2.90 2.80A 3.40 +3.00 56 .40 50 907 2045 .70 3.90B .70 3.90B 3.10 +2.70 19 .40 409 2050 1.10 3.80 .70A 2.90A 2.90 +2.60 138 .30 232 2641 2055 1.20 3.50 .60 3.00B 2.70 +2.40 21 .30 34 386 2060 .80 3.10B .60A 2.80B 2.50 +2.20 58 .30 15 670 2065 1.10 2.90B 1.10 2.90B 2.30 +2.00 98 .30 293 2070 2.00 2.70B 1.90 2.40B 2.20 +1.90 70 .30 20 163 2075 1.30 2.50B 1.30 2.20B 2.00 +1.80 842 .20 12 644 2080 .70 2.40B .70 2.10B 1.90 +1.70 28 .20 13 475 2085 ---- 2.20B ---- 2.20B 1.80 +1.60 53 .20 1 85 2090 1.10 2.10B 1.10 1.50A 1.70 +1.50 54 .20 1 170 2095 1.00 1.90B 1.00 1.80B 1.60 +1.40 22 .20 9 62 2100 .50 1.80 .30 1.30A 1.50 +1.30 228 .20 219 3970 2105 1.10 1.70B 1.10 1.70B 1.40 +1.20 53 .20 5 205 2110 1.20 1.60B 1.20 1.60B 1.30 +1.20 16 .10 20 439 2115 1.10 1.50B 1.10 1.50B 1.30 +1.20 17 .10 79 2120 .40 1.40B .40 1.40B 1.20 +1.10 10 .10 8 320 2125 ---- 1.40B ---- 1.40B 1.10 +1.00 18 .10 104 156 2130 1.20 1.30B 1.10 1.10 1.10 +1.00 11 .10 13 132 2135 .90 1.20B .90 1.20B 1.00 +.90 86 .10 24 2140 .90 1.20B .90 1.20B 1.00 +.90 7 .10 182 2145 ---- 1.10B ---- 1.10B .90 +.80 29 .10 36 2150 .30 1.20 .30 1.00 .90 +.80 46 .10 7 759 2155 .80 1.00B .80 1.00B .90 +.80 5 .10 3 94 2160 .60 1.10 .60 .70A .80 +.70 10 .10 185 2165 .50 .80B .50 .80B .80 +.70 5 .10 25 2170 .80 .80 .80 .70A .80 +.70 80 .10 10 90 2175 .70 .70 .70 .60A .70 +.60 12 .10 88 122 2180 .60 .80 .60 .80 .70 +.60 14 .10 424 2185 ---- .70B ---- .70B .70 +.60 .10 33 2190 .70 .70 .70 .50A .60 +.50 117 .10 3 184 2195 ---- .60B ---- .60B .60 +.50 .10 33 2200 .20 .70 .20 .70 .60 +.50 573 .10 41 2162 2205 .40 .60 .40 .60 .60 +.50 24 .10 27 2210 ---- .50B ---- .50B .50 +.40 .10 15 327 2215 .40 .50 .40 .40A .50 +.40 28 .10 15 301 2220 .40 .50B .40 .50B .50 +.40 3 .10 108 2225 .10 .40B .10 .40B .50 +.40 126 .10 75 2230 ---- .40B ---- .40B .50 +.40 .10 39 2235 ---- .40B ---- .40B .40 +.30 .10 20 2240 .30 .40 .30 .40 .40 +.30 28 .10 341 2245 ---- .40B ---- .40B .40 +.30 .10 18 2250 .20 .40B .20 .40B .40 +.30 77 .10 10 1606 2255 ---- .30B ---- .30B .40 +.30 .10 29 2260 ---- .30B ---- .30B .40 +.30 .10 66 2265 .30 .30 .30 .30 .30 +.20 2 .10 28 2270 .20 .30B .20 .30B .30 +.20 13 .10 9 2275 .20 .30 .20 .30 .30 +.20 39 .10 139 2280 ---- .30B ---- .30B .30 +.20 .10 2 149 2285 ---- .30B ---- .30B .30 +.20 .10 5 2290 ---- .20B ---- .20B .30 +.20 .10 90 2300 .10 .20 .10 .20 .30 +.20 94 .10 25 1955 2310 .20 .20 .20 .20 .20 +.10 3 .10 44 2320 ---- .20B ---- .20B .20 +.10 .10 34 2325 .10 .20 .10 .20 .20 +.10 104 .10 121 2330 .10 .20B .10 .20B .20 +.10 4 .10 90 2340 .20 .20 .20 .20 .20 +.10 14 .10 10 2350 .20 .20 .10 .10 .20 +.10 59 .10 1418 2360 ---- ---- ---- ---- .20 +.10 .10 18 2370 ---- ---- ---- ---- .20 +.10 .10 138 2375 .10 .20 .10 .20 .20 +.10 114 .10 136 2400 .10 .10 .10 .10 .10 UNCH 20 .10 676 2425 ---- ---- ---- ---- .10 UNCH .10 113 2450 .10 .10 .10 .10 .10 UNCH 106 .10 147 2475 ---- ---- ---- ---- .10 UNCH .10 122 2500 .10 .10 .10 .10 .10 UNCH 9 .10 2222 2525 ---- ---- ---- ---- .10 UNCH .10 384 2550 ---- ---- ---- ---- .10 UNCH .10 441 2700 ---- ---- ---- ---- .10 UNCH .10 1276 3000 ---- ---- ---- ---- .10 UNCH .10 623 OG MAY23 Gold Option CALL 1000 ---- 934.20B ---- 934.10B 933.00 +49.00 884.00 1025 ---- 908.50B ---- 908.20B 908.00 +49.00 859.00 1050 ---- 884.20B ---- 884.00B 883.00 +49.00 834.00 1075 ---- 858.50B ---- 858.30B 858.00 +49.00 809.00 1100 ---- 834.30B ---- 834.20B 833.00 +49.00 784.00 1125 ---- 808.60B ---- 808.30B 808.00 +49.00 759.00 1150 ---- 784.30B ---- 784.20B 783.00 +49.00 734.00 1175 ---- 759.20B ---- 758.80B 758.00 +49.00 709.00 3 1200 ---- 734.30B ---- 734.20B 733.00 +49.00 684.00 1225 ---- 708.50B ---- 708.30B 708.00 +49.00 659.00 1250 ---- 684.30B ---- 684.20B 683.00 +49.00 634.00 1275 ---- 658.60B ---- 658.30B 658.00 +49.00 609.00 1300 ---- 634.30B ---- 634.20B 633.00 +49.00 584.00 1325 ---- 608.60B ---- 608.30B 608.00 +49.00 559.00 1350 ---- 584.30B ---- 584.30B 583.00 +49.00 534.00 1375 ---- 558.60B ---- 558.20B 558.00 +49.00 509.00 1380 ---- 553.50B ---- 553.20B 553.00 +49.00 504.00 1390 ---- 543.50B ---- 543.20B 543.00 +49.00 494.00 1400 ---- 534.30B ---- 534.30B 533.00 +49.00 484.00 1410 ---- 523.60B ---- 523.20B 523.00 +49.00 474.00 1420 ---- 513.60B ---- 513.20B 513.00 +49.00 464.00 1425 ---- 508.60B ---- 508.20B 508.00 +49.00 459.00 1430 ---- 503.60B ---- 503.20B 503.00 +49.00 454.00 1440 ---- 493.60B ---- 493.20B 493.00 +49.00 444.00 1450 ---- 484.30B ---- 484.30B 483.00 +49.00 434.00 1460 ---- 473.60B ---- 473.20B 473.00 +49.00 424.00 1470 ---- 463.60B ---- 463.40B 463.00 +49.00 414.00 1475 ---- 458.60B ---- 458.40B 458.00 +49.00 1 409.00 1480 ---- 453.60B ---- 453.40B 453.00 +49.00 404.00 1485 ---- 448.60B ---- 448.40B 448.00 +49.00 399.00 1490 ---- 443.70B ---- 443.40B 443.00 +49.00 1 394.00 1495 ---- 438.60B ---- 438.40B 438.00 +49.00 389.00 1500 ---- 434.30B ---- 434.30B 433.00 +49.00 384.00 1505 ---- 428.60B ---- 428.30B 428.00 +49.00 379.00 1510 ---- 423.60B ---- 423.20B 423.00 +49.00 374.00 1515 ---- 418.70B ---- 418.40B 418.00 +49.00 369.00 1520 ---- 413.70B ---- 413.40B 413.00 +49.00 364.00 1525 ---- 408.60B ---- 408.40B 408.00 +49.00 359.00 1530 ---- 403.70B ---- 403.40B 403.00 +49.00 354.00 1535 ---- 398.60B ---- 398.40B 398.00 +49.00 349.00 1540 ---- 393.70B ---- 393.40B 393.00 +49.00 344.00 1545 ---- 388.60B ---- 388.40B 388.00 +49.00 339.00 1550 ---- 384.30B ---- 384.30B 383.00 +49.00 334.00 1555 ---- 378.60B ---- 378.40B 378.00 +49.00 329.00 1560 ---- 373.70B ---- 373.40B 373.00 +49.00 324.00 1565 ---- 368.60B ---- 368.40B 368.00 +49.00 319.00 1570 ---- 364.30B ---- 364.30B 363.00 +49.00 314.00 5 1575 ---- 358.60B ---- 358.40B 358.00 +49.00 309.00 1580 ---- 353.70B ---- 353.40B 353.00 +49.00 304.00 1585 ---- 348.60B ---- 348.40B 348.00 +49.00 299.00 1590 ---- 343.70B ---- 343.40B 343.00 +49.00 294.00 1595 ---- 338.70B ---- 338.30B 338.00 +49.00 289.00 1600 ---- 334.40B ---- 334.30B 333.00 +49.00 284.00 4 1605 ---- 328.70B ---- 328.30B 328.00 +49.00 279.00 1610 ---- 324.30B ---- 324.30B 323.00 +49.00 274.00 2 1615 ---- 318.70B ---- 318.30B 318.00 +49.00 269.00 1620 ---- 313.70B ---- 313.30B 313.00 +49.00 264.00 1625 ---- 310.30B ---- 310.30B 308.00 +49.00 259.00 4 1630 ---- 304.40B ---- 304.30B 303.00 +49.00 254.00 2 1635 ---- 299.40B ---- 299.20B 298.00 +49.00 249.00 1 1640 ---- 293.80B ---- 293.50B 293.00 +49.00 244.00 1645 ---- 288.80B ---- 288.10B 288.10 +49.10 239.00 1650 ---- 285.60B ---- 285.60B 283.10 +49.10 234.00 6 1655 ---- 278.80B ---- 278.20B 278.10 +49.00 229.10 1660 ---- 274.70B ---- 274.50B 273.10 +49.00 224.10 6 1665 ---- 269.70B ---- 269.60B 268.20 +49.10 219.10 6 1670 ---- 264.80B ---- 264.60B 263.20 +49.00 214.20 8 1675 ---- 260.80B ---- 260.80B 258.20 +49.00 209.20 6 1680 ---- 254.80B ---- 254.70B 253.30 +49.00 204.30 9 1685 ---- 249.90B ---- 249.80B 248.30 +49.00 199.30 3 1690 ---- 245.00B ---- 244.80B 243.40 +49.00 194.40 7 1695 ---- 240.00B ---- 239.90B 238.50 +49.00 189.50 8 1700 ---- 236.10B ---- 236.10B 233.50 +48.90 184.60 31 1705 ---- 230.20B ---- 230.00B 228.60 +48.90 179.70 6 1710 ---- 225.20B ---- 225.10B 223.70 +48.90 174.80 1 1715 ---- 220.30B ---- 220.20B 218.80 +48.80 170.00 1 1720 ---- 215.40B ---- 215.30B 213.90 +48.80 165.10 4 1725 ---- 211.50B ---- 211.50B 209.10 +48.80 160.30 2 1730 ---- 205.70B ---- 205.50B 204.20 +48.70 155.50 3 1735 ---- 200.80B ---- 200.70B 199.30 +48.60 150.70 2 1740 ---- 196.00B ---- 195.80B 194.50 +48.50 146.00 5 1745 ---- 191.10B ---- 191.00B 189.70 +48.40 141.30 1 1750 156.30 187.30B 156.30 187.30B 184.90 +48.30 2 136.60 294 1755 ---- 180.90B ---- 180.80B 180.10 +48.10 132.00 1760 ---- 176.80B ---- 176.60B 175.30 +47.90 127.40 6 1765 ---- 171.30B ---- 171.30B 170.60 +47.80 122.80 1770 ---- 167.30B ---- 167.20B 165.90 +47.60 118.30 2 1775 ---- 163.50B ---- 163.50B 161.20 +47.40 113.80 328 1780 ---- 157.90B ---- 157.80B 156.60 +47.20 109.40 2 1785 ---- 152.60B ---- 152.50B 151.90 +46.80 105.10 9 1790 ---- 148.00B ---- 148.00B 147.40 +46.60 100.80 2 8 1795 ---- 144.30B ---- 144.20B 142.80 +46.30 96.50 7 1800 138.20 140.60B 138.20 140.60B 138.30 +45.90 1 92.40 272 1805 ---- 136.10B ---- 136.10B 133.90 +45.60 88.30 2 1810 ---- 131.60B ---- 131.60B 129.50 +45.30 84.20 2 14 1815 ---- 127.20B ---- 127.20B 125.10 +44.80 80.30 24 1820 ---- 122.90B ---- 122.90B 120.80 +44.40 76.40 9 1825 ---- 118.60B ---- 118.60B 116.50 +43.80 72.70 404 1830 ---- 114.40B ---- 114.40B 112.40 +43.40 4 69.00 128 1835 ---- 110.30B ---- 110.30B 108.20 +42.70 1 65.50 264 1840 ---- 106.10B ---- 106.10B 104.20 +42.20 24 62.00 13 356 1845 ---- 102.10B ---- 102.10B 100.20 +41.60 6 58.60 1 60 1850 93.30 98.20B 85.00 98.20B 96.30 +40.90 325 55.40 523 2553 1855 89.50 94.30B 89.50 85.60A 92.50 +40.30 3 52.20 1 37 1860 ---- 90.60B ---- 90.60B 88.80 +39.60 6 49.20 1 575 1865 75.40 86.90B 75.40 74.70A 85.10 +38.80 7 46.30 87 1870 61.50 83.20B 50.10A 83.20B 81.60 +38.10 1 43.50 32 450 1875 55.30 79.70B 47.30A 47.30A 78.10 +37.30 38 40.80 426 649 1880 52.50 76.30B 44.60A 76.30B 74.70 +36.50 19 38.20 42 665 1885 44.60 73.00B 44.60 73.00B 71.40 +35.60 114 35.80 26 106 1890 53.30 69.80B 39.50A 69.80B 68.30 +34.80 107 33.50 181 256 1895 47.90 66.70B 47.90 47.40A 65.20 +33.90 23 31.30 27 99 1900 43.00 63.70B 34.90A 60.30A 62.20 +33.00 328 29.20 1117 1586 1905 39.10 60.80B 32.70A 60.80B 59.30 +32.10 67 27.20 75 97 1910 31.10 58.00B 30.70A 54.80A 56.50 +31.10 140 25.40 46 129 1915 40.10 55.30B 28.50 55.30B 53.90 +30.30 157 23.60 3 21 1920 34.00 52.70B 27.00A 52.70B 51.30 +29.40 47 21.90 277 1898 1925 30.00 50.20B 26.00 44.40A 48.80 +28.40 222 20.40 728 1151 1930 26.70 47.70B 23.60A 44.90A 46.50 +27.60 242 18.90 92 170 1935 29.20 45.50B 29.00 45.40B 44.20 +26.70 28 17.50 203 436 1940 22.30 43.30B 20.60A 43.20B 42.00 +25.80 249 16.20 69 332 1945 29.40 41.20B 29.40 41.20B 40.00 +25.00 48 15.00 4 297 1950 23.00 39.20B 18.00A 38.70B 38.00 +24.10 1355 13.90 913 2201 1955 22.00 37.40B 22.00 37.40B 36.10 +23.30 38 12.80 49 117 1960 20.00 35.50B 15.50 35.20B 34.20 +22.30 82 11.90 112 136 1965 26.90 33.80B 26.90 28.50A 32.50 +21.60 4 10.90 73 259 1970 15.90 32.10B 13.50A 31.80B 30.80 +20.70 104 10.10 12 141 1975 13.90 30.60B 12.50A 28.00A 29.20 +19.90 155 9.30 405 977 1980 15.70 29.10B 11.60A 20.30A 27.70 +19.10 107 8.60 39 261 1985 15.00 27.60B 15.00 22.90A 26.20 +18.20 170 8.00 4 46 1990 23.70 26.30B 21.80 25.70B 24.90 +17.60 27 7.30 107 4383 1995 13.30 24.90B 9.30A 19.20A 23.50 +16.70 41 6.80 5 308 2000 11.00 23.70B 8.60A 21.30A 22.30 +16.00 2677 6.30 760 2698 2005 15.70 22.50B 15.50 20.20A 21.10 +15.30 25 5.80 38 112 2010 8.30 21.40B 7.40A 19.10A 20.00 +14.60 22 5.40 78 94 2015 9.50 20.30B 9.50 19.60B 18.90 +14.00 43 4.90 11 212 2020 10.00 19.30B 6.50A 17.10A 17.90 +13.30 21 4.60 46 203 2025 9.40 18.30B 6.10A 17.60B 16.90 +12.70 87 4.20 44 823 2030 6.70 17.40B 5.70A 15.40A 16.00 +12.10 110 3.90 189 237 2035 6.30 16.60B 5.30A 15.80B 15.20 +11.60 141 3.60 8 126 2040 6.60 15.70B 5.00A 13.70A 14.40 +11.00 111 3.40 16 63 2045 6.40 15.00B 4.50A 13.10A 13.60 +10.50 17 3.10 77 117 2050 5.10 14.30 4.30A 13.20 12.90 +10.00 321 2.90 143 3796 2055 5.90 13.60 5.90 10.40A 12.20 +9.50 9 2.70 49 2060 5.10 12.90 3.70A 12.10B 11.60 +9.10 59 2.50 211 3044 2065 ---- 12.30B ---- 12.30B 11.00 +8.70 2.30 53 2070 5.40 11.60B 5.40 10.90B 10.40 +8.30 27 2.10 5 80 2075 3.80 11.10B 3.00A 10.30B 9.90 +7.90 73 2.00 191 826 2080 3.80 10.60 2.90A 9.80 9.40 +7.50 64 1.90 18 93 2085 4.60 10.10 4.60 7.60A 8.90 +7.20 6 1.70 2 54 2090 3.50 9.50B 3.40 8.90B 8.50 +6.90 25 1.60 43 79 2095 7.70 9.20B 7.60 8.40B 8.10 +6.60 23 1.50 1 27 2100 3.70 8.80B 2.20A 8.10A 7.70 +6.30 697 1.40 111 979 2105 3.20 8.30 2.10A 7.10A 7.30 +6.00 23 1.30 2 60 2110 3.40 7.90B 3.40 7.90B 7.00 +5.70 4 1.30 3 70 2115 6.50 7.50B 6.50 6.90B 6.60 +5.40 13 1.20 68 2120 2.50 7.20B 2.50 6.60B 6.30 +5.20 19 1.10 1 97 2125 3.90 6.90 3.90 5.20A 6.00 +4.90 122 1.10 10 258 2130 2.30 6.60B 2.30 6.60B 5.70 +4.70 15 1.00 1 328 2135 5.90 6.30B 5.90 5.80A 5.50 +4.50 15 1.00 13 2140 ---- 6.00B ---- 6.00B 5.20 +4.30 29 .90 5 207 2145 2.60 5.70B 1.40A 1.40A 5.00 +4.10 2 .90 49 2150 1.50 5.50B 1.20 4.10A 4.80 +4.00 113 .80 14 659 2155 4.80 5.30B 4.80 4.80 4.60 +3.80 126 .80 43 2160 ---- 5.10B ---- 5.10B 4.40 +3.60 .80 44 109 2165 ---- 4.90B ---- 4.90B 4.20 +3.50 .70 11 2170 ---- 4.70B ---- 4.70B 4.00 +3.30 2 .70 3 152 2175 4.00 4.50B 4.00 3.30A 3.90 +3.30 8 .60 91 2180 ---- 4.30B ---- 4.30B 3.70 +3.10 4 .60 1 37 2185 3.70 4.10B 3.70 3.60A 3.60 +3.00 19 .60 3 2190 4.00 4.00 4.00 3.00A 3.50 +2.90 6 .60 445 2195 ---- 3.80B ---- 3.80B 3.40 +2.90 1 .50 13 2200 1.30 3.70B .80 3.30B 3.20 +2.70 33 .50 6 182 2205 ---- 3.60B ---- 3.60B 3.10 +2.60 248 .50 11 2210 1.80 3.40B 1.80 3.10B 3.00 +2.50 22 .50 38 2215 ---- 3.30B ---- 3.30B 2.90 +2.50 .40 4 2220 2.20 3.30 2.20 2.30A 2.80 +2.40 41 .40 12 247 2225 .60 3.00B .60 3.00B 2.70 +2.30 24 .40 2 248 2230 .60 2.90B .60 2.20A 2.60 +2.20 65 .40 4 135 2235 1.70 2.80B 1.70 2.80B 2.60 +2.20 52 .40 36 2240 ---- 2.80B ---- 2.80B 2.50 +2.10 9 .40 69 2245 ---- 2.60B ---- 2.60B 2.40 +2.00 .40 7 2250 .50 2.50B .50 2.40B 2.30 +1.90 35 .40 2 229 2255 ---- 2.40B ---- 2.40B 2.30 +2.00 .30 30 2260 1.50 2.40B 1.50 1.60A 2.20 +1.90 91 .30 98 2265 1.50 2.30 1.50 1.80A 2.10 +1.80 125 .30 124 2270 ---- 2.20B ---- 2.20B 2.10 +1.80 .30 2 7 2275 ---- 2.10B ---- 2.10B 2.00 +1.70 3 .30 2 74 2280 1.40 2.10B 1.40 2.10B 2.00 +1.70 96 .30 2 128 2290 1.90 2.00B 1.90 1.50A 1.90 +1.60 7 .30 3 43 2300 .80 2.00 .80 1.80 1.80 +1.50 182 .30 409 2310 1.20 1.70B 1.20 1.70B 1.70 +1.40 106 .30 1 135 2320 ---- 1.60B ---- 1.60B 1.60 +1.40 18 .20 2 33 2325 1.40 1.60B 1.40 1.60B 1.60 +1.40 27 .20 1 36 2330 1.50 1.60B 1.50 1.20A 1.50 +1.30 47 .20 5 71 2340 ---- 1.50B ---- 1.50B 1.50 +1.30 .20 28 2350 1.30 1.40B 1.30 1.40B 1.40 +1.20 34 .20 3 104 2360 ---- 1.30B ---- 1.30B 1.30 +1.10 .20 9 2370 ---- 1.30B ---- 1.30B 1.30 +1.10 2 .20 181 2375 1.30 1.30 .80 1.20B 1.20 +1.00 94 .20 1 174 2400 1.00 1.10B 1.00 1.10B 1.10 +.90 136 .20 7 234 2425 .90 1.00B .90 1.00B 1.00 +.80 110 .20 1 184 2450 .80 .90 .80 .90 .90 +.70 90 .20 2 383 2475 .90 .90 .90 .90 .80 +.60 40 .20 41 2500 .60 .90 .60 .90 .70 +.60 79 .10 242 2525 .70 .80 .70 .80 .60 +.50 113 .10 206 2550 ---- .60B ---- .60B .60 +.50 .10 647 2600 ---- .50B ---- .50B .50 +.40 .10 308 2750 .20 .30 .20 .30 .30 +.20 20 .10 636 OG JUN23 Gold Option CALL 1000 ---- 934.20B ---- 934.10B 933.00 +49.00 884.00 1025 ---- 908.40B ---- 908.20B 908.00 +49.00 859.00 1050 ---- 884.20B ---- 884.10B 883.00 +49.00 834.00 1060 ---- 873.40B ---- 873.20B 873.00 +49.00 824.00 1070 ---- 863.40B ---- 863.20B 863.00 +49.00 814.00 1075 ---- 858.40B ---- 858.20B 858.00 +49.00 809.00 1080 ---- 853.30B ---- 853.20B 853.00 +49.00 804.00 1090 ---- 843.30B ---- 843.20B 843.00 +49.00 794.00 1100 ---- 834.20B ---- 834.10B 833.00 +49.00 784.00 1110 ---- 823.40B ---- 823.20B 823.00 +49.00 774.00 1120 ---- 813.40B ---- 813.20B 813.00 +49.00 764.00 1125 ---- 808.40B ---- 808.00B 808.00 +49.00 759.00 1130 ---- 803.40B ---- 803.20B 803.00 +49.00 754.00 1140 ---- 793.40B ---- 793.30B 793.00 +49.00 744.00 1150 ---- 784.20B ---- 784.20B 783.00 +49.00 734.00 1155 ---- 778.50B ---- 778.30B 778.00 +49.00 729.00 1160 ---- 773.40B ---- 773.30B 773.00 +49.00 724.00 1165 ---- 768.40B ---- 768.30B 768.00 +49.00 719.00 1170 ---- 763.50B ---- 763.30B 763.00 +49.00 714.00 1175 ---- 758.50B ---- 758.30B 758.00 +49.00 709.00 1180 ---- 753.50B ---- 753.20B 753.00 +49.00 704.00 1185 ---- 748.50B ---- 748.30B 748.00 +49.00 699.00 1190 ---- 743.50B ---- 743.30B 743.00 +49.00 694.00 1195 ---- 738.50B ---- 738.30B 738.00 +49.00 689.00 1200 ---- 734.20B ---- 734.00B 733.00 +49.00 684.00 1205 ---- 728.50B ---- 728.30B 728.00 +49.00 679.00 1210 ---- 723.50B ---- 723.30B 723.00 +49.00 674.00 1215 ---- 718.50B ---- 718.30B 718.00 +49.00 669.00 1220 ---- 713.50B ---- 713.30B 713.00 +49.00 664.00 1225 ---- 708.50B ---- 708.30B 708.00 +49.00 659.00 1230 ---- 703.50B ---- 703.30B 703.00 +49.00 654.00 1235 ---- 698.50B ---- 698.30B 698.00 +49.00 649.00 1240 ---- 693.50B ---- 693.00B 693.00 +49.00 644.00 1245 ---- 688.50B ---- 688.30B 688.00 +49.00 639.00 1250 ---- 684.20B ---- 684.20B 683.00 +49.00 634.00 1255 ---- 678.50B ---- 678.30B 678.00 +49.00 629.00 1260 ---- 673.50B ---- 673.30B 673.00 +49.00 624.00 1265 ---- 668.50B ---- 668.30B 668.00 +49.00 619.00 1270 ---- 663.50B ---- 663.30B 663.00 +49.00 614.00 1275 ---- 658.50B ---- 658.30B 658.00 +49.00 609.00 1280 ---- 653.50B ---- 653.30B 653.00 +49.00 604.00 1285 ---- 648.50B ---- 648.30B 648.00 +49.00 599.00 1290 ---- 643.50B ---- 643.30B 643.00 +49.00 594.00 1295 ---- 638.50B ---- 638.30B 638.00 +49.00 589.00 1300 ---- 634.20B ---- 634.10B 633.00 +49.00 584.00 1305 ---- 628.50B ---- 628.30B 628.00 +49.00 579.00 1310 ---- 623.50B ---- 623.30B 623.00 +49.00 574.00 1315 ---- 618.50B ---- 618.20B 618.00 +49.00 569.00 1320 ---- 613.50B ---- 613.20B 613.00 +49.00 564.00 1325 ---- 608.50B ---- 608.20B 608.00 +49.00 559.00 1330 ---- 603.50B ---- 603.20B 603.00 +49.00 554.00 1335 ---- 598.50B ---- 598.20B 598.00 +49.00 549.00 1340 ---- 593.40B ---- 593.20B 593.00 +49.00 544.00 1345 ---- 588.40B ---- 588.20B 588.00 +49.00 539.00 1350 ---- 584.30B ---- 584.30B 583.00 +49.00 534.00 1355 ---- 578.50B ---- 578.10B 578.00 +49.00 529.00 1360 ---- 573.50B ---- 573.10B 573.00 +49.00 524.00 1365 ---- 568.50B ---- 568.20B 568.00 +49.00 519.00 1370 ---- 563.50B ---- 562.90B 563.00 +49.00 514.00 1375 ---- 558.50B ---- 558.10B 558.00 +49.00 509.00 1380 ---- 553.50B ---- 553.30B 553.00 +49.00 504.00 1385 ---- 548.50B ---- 548.30B 548.00 +49.00 499.00 1390 ---- 543.50B ---- 543.30B 543.00 +49.00 494.00 1395 ---- 538.60B ---- 538.30B 538.00 +49.00 489.00 1400 ---- 534.30B ---- 534.30B 533.00 +49.00 484.00 227 1405 ---- 528.50B ---- 528.30B 528.00 +49.00 479.00 1410 ---- 523.60B ---- 523.30B 523.00 +49.00 474.00 1415 ---- 518.50B ---- 518.30B 518.00 +49.00 469.00 1420 ---- 513.60B ---- 513.30B 513.00 +49.00 464.00 1425 ---- 508.60B ---- 508.30B 508.00 +49.00 459.00 1430 ---- 503.60B ---- 503.30B 503.00 +49.00 454.00 1435 ---- 498.60B ---- 498.30B 498.00 +49.00 449.00 1440 ---- 493.60B ---- 493.30B 493.00 +49.00 444.00 1445 ---- 488.60B ---- 488.30B 488.00 +49.00 439.00 1450 ---- 484.30B ---- 484.10B 483.00 +49.00 434.00 1455 ---- 478.60B ---- 478.30B 478.00 +49.00 429.00 1460 ---- 473.60B ---- 473.30B 473.00 +49.00 424.00 1465 ---- 468.60B ---- 468.10B 468.00 +49.00 419.00 1470 ---- 463.60B ---- 463.10B 463.00 +49.00 414.00 1475 ---- 458.60B ---- 458.20B 458.00 +49.00 409.00 1480 ---- 453.60B ---- 453.00B 453.00 +49.00 404.00 1485 ---- 449.30B ---- 449.00B 448.00 +49.00 399.00 200 1490 ---- 443.60B ---- 443.10B 443.00 +49.00 394.00 1495 ---- 438.60B ---- 438.00B 438.00 +49.00 389.00 1500 ---- 434.30B ---- 434.30B 433.00 +49.00 384.00 625 1505 ---- 428.60B ---- 428.30B 428.00 +49.00 379.00 1510 ---- 423.60B ---- 422.90B 423.00 +49.00 374.00 1515 ---- 418.60B ---- 418.20B 418.00 +49.00 369.00 1520 ---- 413.60B ---- 413.20B 413.00 +49.00 364.00 1525 ---- 408.60B ---- 408.30B 408.00 +49.00 359.00 1530 ---- 403.60B ---- 403.30B 403.00 +49.00 354.00 1535 ---- 398.60B ---- 398.30B 398.00 +49.00 349.00 1540 ---- 393.50B ---- 393.30B 393.00 +49.00 344.00 1545 ---- 388.60B ---- 388.30B 388.00 +49.00 339.00 1550 ---- 384.30B ---- 384.20B 383.00 +49.00 334.00 51 1555 ---- 378.60B ---- 378.30B 378.00 +49.00 329.00 1560 ---- 373.60B ---- 373.30B 373.00 +49.00 324.00 1565 ---- 368.60B ---- 368.30B 368.00 +49.00 319.00 1570 ---- 364.30B ---- 364.10B 363.00 +49.00 314.00 1 1575 ---- 359.30B ---- 358.80B 358.00 +49.00 309.00 11 1580 ---- 353.60B ---- 353.20B 353.00 +49.00 304.00 1585 ---- 349.30B ---- 349.10B 348.00 +49.00 299.00 2 1590 ---- 344.30B ---- 344.10B 343.00 +49.00 294.00 2 1595 ---- 338.70B ---- 338.40B 338.00 +49.00 289.00 1600 ---- 335.60B ---- 335.60B 333.00 +49.00 284.00 60 1605 ---- 329.40B ---- 329.00B 328.00 +49.00 279.00 6 1610 ---- 323.80B ---- 323.70B 323.10 +49.00 274.10 1615 ---- 319.60B ---- 319.50B 318.10 +49.00 269.10 2 1620 ---- 313.90B ---- 313.80B 313.10 +49.00 264.10 1625 ---- 310.70B ---- 310.70B 308.20 +49.00 259.20 7 1630 ---- 304.80B ---- 304.70B 303.20 +48.90 254.30 1 1635 ---- 299.10B ---- 298.90B 298.30 +49.00 249.30 1640 ---- 294.90B ---- 294.70B 293.40 +49.00 244.40 1 1645 ---- 289.20B ---- 288.90B 288.40 +48.90 239.50 1650 ---- 286.00B ---- 286.00B 283.50 +48.90 234.60 59 1655 ---- 279.30B ---- 279.10B 278.60 +48.90 229.70 1660 ---- 275.20B ---- 275.10B 273.70 +48.80 224.90 55 1665 ---- 270.30B ---- 270.20B 268.80 +48.80 220.00 30 1670 ---- 265.40B ---- 265.30B 263.90 +48.70 215.20 91 1675 ---- 261.50B ---- 261.50B 259.00 +48.70 210.30 313 1680 ---- 255.60B ---- 255.50B 254.20 +48.70 205.50 4 1685 ---- 250.80B ---- 250.70B 249.30 +48.60 200.70 11 1690 ---- 245.90B ---- 245.80B 244.50 +48.60 195.90 9 1695 ---- 241.10B ---- 241.00B 239.70 +48.50 191.20 5 1700 ---- 237.20B ---- 237.20B 234.90 +48.40 186.50 6 748 1705 ---- 231.50B ---- 231.40B 230.10 +48.30 181.80 3 1710 ---- 226.70B ---- 226.60B 225.30 +48.20 177.10 4 1715 ---- 221.90B ---- 221.90B 220.60 +48.20 172.40 6 1720 ---- 217.20B ---- 217.10B 215.90 +48.10 167.80 9 1725 ---- 213.40B ---- 213.40B 211.10 +47.90 163.20 99 1730 ---- 207.70B ---- 207.70B 206.50 +47.80 158.70 6 1735 ---- 203.00B ---- 202.90B 201.80 +47.70 154.10 200 1740 ---- 198.40B ---- 198.30B 197.10 +47.40 149.70 5 1745 ---- 193.70B ---- 193.60B 192.50 +47.30 145.20 22 1750 ---- 190.00B ---- 190.00B 187.90 +47.10 140.80 1055 1755 ---- 183.80B ---- 183.70B 183.40 +46.90 136.50 1760 ---- 180.20B ---- 180.20B 178.80 +46.70 132.10 31 1765 ---- 176.40B ---- 176.40B 174.40 +46.50 127.90 23 1770 144.50 171.90B 144.50 171.90B 169.90 +46.20 1 123.70 28 1775 ---- 167.50B ---- 167.50B 165.50 +46.00 119.50 226 1780 ---- 163.00B ---- 163.00B 161.10 +45.70 115.40 2 1785 ---- 158.70B ---- 158.70B 156.80 +45.40 111.40 2 1790 ---- 154.40B ---- 154.40B 152.50 +45.10 107.40 11 1795 ---- 150.10B ---- 150.10B 148.20 +44.70 103.50 1800 ---- 145.80B ---- 145.80B 144.00 +44.30 99.70 1675 1805 ---- 141.70B ---- 141.70B 139.90 +44.00 95.90 18 1810 ---- 137.50B ---- 137.50B 135.80 +43.60 92.20 47 1815 ---- 133.50B ---- 133.50B 131.80 +43.20 88.60 20 1820 ---- 129.50B ---- 129.50B 127.90 +42.90 85.00 61 1825 ---- 125.60B ---- 125.60B 124.00 +42.40 81.60 256 1830 ---- 121.60B ---- 121.60B 120.10 +41.90 78.20 1 142 1835 ---- 117.80B ---- 117.80B 116.40 +41.50 74.90 2 140 1840 100.00 114.10B 100.00 99.50A 112.60 +40.90 98 71.70 24 1619 1845 ---- 110.50B ---- 110.50B 109.00 +40.50 68.50 2 143 1850 75.50 106.90B 75.50 106.90B 105.40 +39.90 14 65.50 461 4954 1855 ---- 103.40B ---- 103.40B 101.90 +39.30 62.60 1039 1051 1860 88.60 99.90B 88.60 84.30A 98.50 +38.80 88 59.70 225 1574 1865 73.90 96.40B 63.90A 96.40B 95.10 +38.10 3 57.00 34 256 1870 82.00 93.20B 82.00 93.20B 91.90 +37.60 2 54.30 23 695 1875 62.60 90.00B 62.60 75.30A 88.70 +37.00 39 51.70 59 825 1880 76.20 86.80B 76.20 77.30A 85.60 +36.40 242 49.20 137 722 1885 ---- 83.80B ---- 83.80B 82.50 +35.70 46.80 117 218 1890 51.00 80.90B 50.80A 66.90A 79.60 +35.10 22 44.50 14 281 1895 50.00 78.00B 50.00 77.90B 76.70 +34.40 64 42.30 7 163 1900 47.50 75.20B 46.20A 75.20B 73.90 +33.70 760 40.20 373 3615 1905 46.50 72.50B 44.00A 72.40B 71.20 +33.00 23 38.20 20 45 1910 48.00 69.80B 41.90A 69.80B 68.60 +32.40 142 36.20 35 119 1915 50.30 67.30B 50.30 50.00A 66.10 +31.80 46 34.30 81 107 1920 44.70 65.00B 37.90A 64.80B 63.60 +31.10 26 32.50 47 479 1925 54.50 62.60B 54.50 59.50A 61.20 +30.40 534 30.80 273 1073 1930 35.70 60.20B 34.40A 60.10B 58.90 +29.70 771 29.20 1424 2378 1935 47.80 58.30B 47.80 57.40A 56.70 +29.00 119 27.70 11 81 1940 38.50 56.00B 31.10A 53.00A 54.50 +28.30 237 26.20 297 805 1945 30.00 54.00B 29.60A 47.50A 52.40 +27.60 9 24.80 12 53 1950 35.00 52.10B 28.10A 51.10A 50.40 +27.00 2419 23.40 472 10592 1955 31.00 50.00B 26.70A 47.10A 48.50 +26.30 30 22.20 9 300 1960 43.20 48.30B 43.20 45.30A 46.60 +25.60 4 21.00 34 89 1965 24.40 46.50B 24.40 46.50B 44.70 +24.90 20 19.80 2 200 1970 30.90 44.70B 30.90 44.70B 43.00 +24.30 6 18.70 6 623 1975 31.00 43.20B 31.00 42.00A 41.30 +23.60 217 17.70 1336 1689 1980 25.60 41.50B 20.70A 35.60A 39.70 +23.00 23 16.70 129 218 1985 23.20 39.90B 19.60 39.90B 38.10 +22.30 38 15.80 85 81 1990 19.10 38.40B 19.10 38.40B 36.60 +21.70 9 14.90 5 85 1995 24.40 37.00B 24.40 37.00B 35.20 +21.10 25 14.10 15 92 2000 21.00 35.60B 16.80A 34.90B 33.80 +20.50 2489 13.30 1192 11225 2005 19.10 34.30B 15.90A 31.60A 32.50 +19.90 31 12.60 10 174 2010 24.60 33.00B 24.60 31.70B 31.20 +19.30 69 11.90 31 303 2015 14.30 31.80B 14.30 29.10A 30.00 +18.80 34 11.20 22 191 2020 19.40 30.70 19.40 25.60A 28.80 +18.20 331 10.60 19 718 2025 19.20 29.50B 19.20 26.90A 27.70 +17.70 301 10.00 329 1197 2030 20.50 28.40B 20.50 25.90A 26.60 +17.10 5 9.50 8 83 2035 11.50 27.40B 11.50 26.50B 25.50 +16.50 32 9.00 51 90 2040 14.60 26.30B 11.10A 23.90A 24.50 +16.00 36 8.50 67 102 2045 10.30 25.40B 10.30 25.40B 23.50 +15.40 32 8.10 11 63 2050 13.00 24.40B 10.00A 23.30A 22.60 +14.90 970 7.70 211 5547 2055 23.20 23.50B 23.20 23.50B 21.70 +14.50 18 7.20 8 78 2060 19.70 22.70B 19.70 21.80B 20.80 +13.90 75 6.90 39 3056 2065 16.50 21.80B 16.50 15.50A 20.00 +13.50 15 6.50 20 66 2070 18.70 21.00B 18.70 21.00B 19.20 +13.10 10 6.10 219 388 2075 10.50 20.30B 7.40 16.20A 18.40 +12.60 327 5.80 190 1223 2080 11.60 19.50B 11.60 19.50B 17.70 +12.20 16 5.50 239 2085 9.20 18.80B 6.90A 18.80B 17.00 +11.80 19 5.20 6 92 2090 8.50 18.10B 8.40 17.20B 16.30 +11.40 48 4.90 33 84 2095 8.70 17.50B 8.70 8.00A 15.70 +11.10 17 4.60 2 95 2100 7.60 16.80B 5.90A 15.60A 15.10 +10.70 1514 4.40 1660 2966 2105 6.50 16.20B 6.50 16.20B 14.50 +10.40 12 4.10 9 106 2110 7.10 15.70B 5.30A 12.30A 14.00 +10.10 88 3.90 1 48 2115 6.10 15.10B 5.10A 5.10A 13.40 +9.70 95 3.70 17 73 2120 8.00 14.60B 7.90 14.60B 12.90 +9.30 40 3.60 78 2125 11.40 14.10B 11.40 13.10A 12.40 +9.00 36 3.40 6 1135 2130 5.90 13.60B 5.90 12.70B 12.00 +8.80 69 3.20 9 112 2135 11.80 13.10B 11.80 10.10A 11.50 +8.40 30 3.10 4 128 2140 9.20 12.60B 9.20 11.80B 11.10 +8.20 57 2.90 255 2145 9.40 12.20B 9.20 11.40B 10.70 +7.90 94 2.80 12 150 2150 3.80 11.80B 3.60A 11.00B 10.30 +7.70 940 2.60 27 2913 2155 8.40 11.40B 8.40 8.60A 9.90 +7.40 108 2.50 50 2160 10.30 11.00B 10.30 10.10A 9.60 +7.20 91 2.40 1 155 2165 7.60 10.60B 7.60 8.00A 9.20 +6.90 21 2.30 10 122 2170 7.30 10.30B 7.30 7.70A 8.90 +6.70 13 2.20 1 125 2175 4.10 9.90B 2.90A 9.90B 8.60 +6.50 295 2.10 302 2180 4.00 9.60B 2.80A 8.80B 8.30 +6.30 7 2.00 1 62 2185 4.00 9.30B 2.70A 2.70A 8.00 +6.10 3 1.90 2 63 2190 3.90 9.00B 2.60A 6.80A 7.80 +6.00 105 1.80 2 93 2195 3.80 8.70B 2.50A 2.50A 7.50 +5.80 3 1.70 2 37 2200 3.50 8.40 2.40 7.70B 7.20 +5.50 3895 1.70 160 5300 2205 6.20 8.20B 6.20 7.50B 7.00 +5.40 100 1.60 6 11 2210 5.40 7.90B 5.40 7.20B 6.80 +5.30 17 1.50 13 34 2215 3.10 7.70 3.10 6.90B 6.60 +5.20 26 1.40 128 2220 3.40 7.40B 2.00A 2.00A 6.40 +5.00 28 1.40 3 38 2225 2.20 7.20B 2.00A 6.20A 6.20 +4.90 267 1.30 30 221 2230 ---- 7.00B ---- 7.00B 6.00 +4.70 11 1.30 93 2235 ---- 6.70B ---- 6.70B 5.80 +4.60 1.20 18 2240 ---- 6.50B ---- 6.50B 5.60 +4.40 1.20 2 48 2245 2.90 6.30B 1.70A 1.70A 5.40 +4.30 3 1.10 1071 2250 2.60 6.30 1.60A 5.60B 5.30 +4.20 175 1.10 1 1855 2255 5.60 6.00B 5.60 6.00B 5.10 +4.10 13 1.00 1 13 2260 4.90 5.80B 4.90 5.20B 5.00 +4.00 4 1.00 34 2265 2.30 5.80 2.30 4.20A 4.80 +3.80 3 1.00 4 2270 ---- 5.50B ---- 5.50B 4.70 +3.80 1 .90 57 2275 4.50 5.30B 4.40 4.80B 4.60 +3.70 29 .90 141 2280 ---- 5.20B ---- 5.20B 4.40 +3.50 1 .90 19 2285 ---- 5.00B ---- 5.00B 4.30 +3.50 .80 30 49 2290 ---- 4.90B ---- 4.90B 4.20 +3.40 .80 6 2295 ---- 4.70B ---- 4.70B 4.10 +3.30 .80 35 2300 1.10 4.60B 1.10 4.10B 4.00 +3.30 2694 .70 45 4814 2305 ---- 4.50B ---- 4.50B 3.90 +3.20 1 .70 2 2310 ---- 4.40B ---- 4.40B 3.80 +3.10 11 .70 14 34 2315 1.90 4.20B 1.10A 3.80B 3.70 +3.00 3 .70 21 34 2320 ---- 4.10B ---- 4.10B 3.60 +2.90 .70 35 2325 3.50 4.00B 2.80 3.60B 3.50 +2.90 9 .60 5 282 2330 ---- 3.90B ---- 3.90B 3.40 +2.80 10 .60 3 2335 1.00 3.80B 1.00 3.80B 3.30 +2.70 10 .60 11 195 2340 ---- 3.70B ---- 3.70B 3.20 +2.60 .60 40 20 2350 3.00 3.50B 2.50 3.10A 3.10 +2.60 65 .50 140 369 2360 2.70 3.40B 2.70 2.50A 2.90 +2.40 24 .50 1 29 2370 ---- 3.20B ---- 3.20B 2.80 +2.30 13 .50 355 2375 2.30 3.10B 2.20 2.80B 2.70 +2.20 130 .50 3 252 2380 ---- 3.10B ---- 3.10B 2.60 +2.20 .40 61 2390 2.20 2.90B 2.20 2.90B 2.50 +2.10 84 .40 70 2400 1.80 2.80B 1.80 2.50B 2.40 +2.00 186 .40 7 1023 2410 2.20 2.70B 2.20 2.40B 2.30 +1.90 179 .40 61 170 2420 1.90 2.60B 1.90 1.90A 2.20 +1.80 73 .40 89 2425 1.80 2.50B 1.80 2.30 2.20 +1.90 204 .30 22 88 2430 2.10 2.40B 2.10 2.20B 2.10 +1.80 75 .30 1 73 2440 2.00 2.30B 2.00 2.30B 2.10 +1.80 91 .30 101 2450 1.90 2.20B 1.90 2.20B 2.00 +1.70 312 .30 100 389 2475 1.90 2.00B 1.90 2.00B 1.80 +1.50 13 .30 4 299 2500 .70 1.80B .70 1.70 1.70 +1.50 71 .20 1460 2525 1.10 1.60B 1.10 1.30A 1.50 +1.30 49 .20 1 138 2550 1.50 1.50 1.50 1.10A 1.40 +1.20 56 .20 135 2575 ---- 1.30B ---- 1.30B 1.30 +1.10 .20 205 2600 .60 1.30 .60 1.00A 1.20 +1.00 69 .20 1418 2625 1.00 1.10 1.00 1.10 1.10 +.90 273 .20 337 2700 .80 .80 .80 .80 .80 +.70 3 .10 1057 2850 ---- .50B ---- .50B .50 +.40 .10 130 2900 .10 .50 .10 .50 .40 +.30 41 .10 50 3000 .20 .30 .20 .30 .30 +.20 5 .10 1974 850 ---- 1084.10B ---- 1084.10B 1083.00 +49.00 1034.00 875 ---- 1058.30B ---- 1058.10B 1058.00 +49.00 1009.00 900 ---- 1034.10B ---- 1034.00B 1033.00 +49.00 984.00 925 ---- 1008.40B ---- 1008.20B 1008.00 +49.00 959.00 950 ---- 984.20B ---- 984.10B 983.00 +49.00 934.00 975 ---- 958.40B ---- 958.20B 958.00 +49.00 909.00 OG JLY23 Gold Option CALL 1200 ---- 750.80B ---- 750.70B 749.80 +47.70 702.10 1225 ---- 724.90B ---- 724.70B 724.80 +47.70 677.10 1250 ---- 700.80B ---- 700.80B 699.80 +47.70 652.10 1275 ---- 674.90B ---- 674.50B 674.80 +47.70 627.10 1300 ---- 650.90B ---- 650.80B 649.80 +47.70 602.10 1325 ---- 624.90B ---- 624.90B 624.80 +47.70 577.10 1350 ---- 600.90B ---- 600.70B 599.80 +47.70 552.10 1375 ---- 575.00B ---- 574.80B 574.80 +47.70 527.10 1390 ---- 560.00B ---- 559.90B 559.80 +47.70 512.10 1400 ---- 550.90B ---- 550.90B 549.80 +47.70 502.10 1410 ---- 540.00B ---- 539.90B 539.80 +47.70 492.10 1420 ---- 530.00B ---- 529.90B 529.80 +47.70 482.10 1425 ---- 525.00B ---- 524.80B 524.80 +47.70 477.10 1430 ---- 520.00B ---- 519.90B 519.80 +47.70 472.10 1440 ---- 510.00B ---- 509.90B 509.80 +47.70 462.10 1450 ---- 500.90B ---- 500.90B 499.80 +47.70 452.10 56 1460 ---- 490.00B ---- 489.90B 489.80 +47.70 442.10 1470 ---- 480.00B ---- 479.80B 479.80 +47.70 432.10 1475 ---- 475.00B ---- 474.90B 474.80 +47.70 427.10 1480 ---- 470.00B ---- 469.80B 469.80 +47.70 422.10 1490 ---- 460.00B ---- 459.90B 459.80 +47.70 412.10 1495 ---- 455.00B ---- 454.90B 454.80 +47.70 407.10 1500 ---- 451.00B ---- 451.00B 449.80 +47.70 402.10 1505 ---- 445.00B ---- 445.00B 444.80 +47.70 397.10 1510 ---- 440.90B ---- 440.90B 439.80 +47.70 392.10 2 1515 ---- 435.10B ---- 434.60B 434.80 +47.70 387.10 1520 ---- 430.10B ---- 430.00B 429.80 +47.70 382.10 1525 ---- 425.90B ---- 425.90B 424.80 +47.70 377.10 2 1530 ---- 420.10B ---- 419.90B 419.80 +47.70 372.10 1535 ---- 415.10B ---- 415.00B 414.80 +47.70 367.10 1540 ---- 410.10B ---- 410.00B 409.80 +47.70 362.10 1545 ---- 405.10B ---- 405.00B 404.80 +47.70 357.10 1550 ---- 401.00B ---- 400.80B 399.80 +47.70 352.10 10 1555 ---- 395.10B ---- 395.00B 394.80 +47.70 347.10 1560 ---- 390.10B ---- 390.00B 389.80 +47.70 342.10 1565 ---- 385.10B ---- 385.00B 384.80 +47.70 337.10 1570 ---- 380.10B ---- 380.00B 379.80 +47.70 332.10 1575 ---- 377.30B ---- 377.30B 374.80 +47.70 327.10 1580 ---- 370.20B ---- 370.10B 369.80 +47.70 322.10 1585 ---- 365.20B ---- 365.10B 364.80 +47.60 317.20 1590 ---- 360.20B ---- 360.20B 359.90 +47.70 312.20 1595 ---- 355.30B ---- 355.20B 354.90 +47.70 307.20 1600 ---- 352.50B ---- 352.50B 349.90 +47.60 302.30 20 1605 ---- 345.50B ---- 345.40B 345.00 +47.70 297.30 1610 ---- 340.60B ---- 340.50B 340.00 +47.60 292.40 1615 ---- 335.70B ---- 335.50B 335.10 +47.60 287.50 1620 ---- 330.80B ---- 330.60B 330.20 +47.60 282.60 1625 ---- 327.90B ---- 327.90B 325.30 +47.60 277.70 2 1630 ---- 320.90B ---- 320.70B 320.40 +47.60 272.80 1635 ---- 316.00B ---- 315.90B 315.50 +47.60 267.90 1640 ---- 311.20B ---- 311.00B 310.60 +47.50 263.10 1645 ---- 306.30B ---- 306.10B 305.70 +47.50 258.20 1650 ---- 303.40B ---- 303.40B 300.80 +47.40 253.40 2 1655 ---- 296.50B ---- 296.50B 296.00 +47.40 248.60 1660 ---- 291.70B ---- 291.60B 291.10 +47.30 243.80 1665 ---- 286.90B ---- 286.80B 286.30 +47.30 239.00 1670 ---- 282.90B ---- 282.80B 281.50 +47.30 234.20 1 1675 ---- 279.30B ---- 279.30B 276.70 +47.20 229.50 2 1680 ---- 273.30B ---- 273.20B 271.90 +47.20 224.70 30 1685 ---- 268.50B ---- 268.50B 267.20 +47.20 220.00 2 2 1690 ---- 262.90B ---- 262.80B 262.40 +47.10 215.30 1695 ---- 258.10B ---- 258.00B 257.70 +47.00 210.70 1700 ---- 255.40B ---- 255.40B 253.00 +47.00 206.00 9 1705 ---- 248.80B ---- 248.70B 248.30 +46.90 201.40 1710 ---- 244.00B ---- 243.90B 243.60 +46.80 196.80 1715 ---- 239.50B ---- 239.50B 238.90 +46.60 192.30 1720 ---- 234.60B ---- 234.60B 234.30 +46.50 187.80 1725 ---- 232.00B ---- 232.00B 229.70 +46.40 183.30 1730 ---- 225.60B ---- 225.50B 225.10 +46.30 178.80 1735 ---- 221.60B ---- 221.60B 220.50 +46.10 174.40 1 1740 ---- 216.50B ---- 216.50B 216.00 +46.00 170.00 1745 ---- 213.40B ---- 213.30B 211.50 +45.90 165.60 1750 ---- 209.10B ---- 209.10B 207.00 +45.70 161.30 254 1755 ---- 204.70B ---- 204.70B 202.50 +45.40 157.10 1760 ---- 200.20B ---- 200.20B 198.10 +45.30 152.80 1765 ---- 195.80B ---- 195.80B 193.70 +45.10 148.60 22 1770 ---- 191.40B ---- 191.40B 189.30 +44.80 144.50 1 1775 ---- 187.10B ---- 187.10B 185.00 +44.60 140.40 32 1780 ---- 182.80B ---- 182.80B 180.70 +44.30 136.40 1 1785 ---- 178.50B ---- 178.50B 176.50 +44.10 132.40 19 1790 ---- 174.30B ---- 174.30B 172.30 +43.80 128.50 2 1795 ---- 170.10B ---- 170.10B 168.10 +43.50 124.60 1800 156.70 165.90B 156.70 165.90B 164.00 +43.20 2 120.80 4 198 1805 ---- 161.80B ---- 161.80B 159.90 +42.90 117.00 2 1810 ---- 157.80B ---- 157.80B 155.90 +42.60 113.30 142 1815 ---- 153.80B ---- 153.80B 151.90 +42.20 109.70 12 1820 ---- 149.80B ---- 149.80B 148.00 +41.90 106.10 1 4 1825 144.10 145.90B 144.10 145.90B 144.10 +41.50 1 102.60 3 1830 140.30 142.10B 140.30 142.10B 140.30 +41.10 1 99.20 11 1835 ---- 138.30B ---- 138.30B 136.60 +40.80 95.80 1 1840 ---- 134.60B ---- 134.60B 132.90 +40.40 92.50 3 18 1845 ---- 131.00B ---- 131.00B 129.30 +40.00 89.30 1 1850 ---- 127.40B ---- 127.40B 125.70 +39.60 86.10 68 593 1855 ---- 123.80B ---- 123.80B 122.20 +39.20 83.00 24 1860 ---- 120.40B ---- 120.40B 118.80 +38.80 80.00 109 668 1865 ---- 117.00B ---- 116.90B 115.40 +38.30 77.10 1 112 1870 ---- 113.60B ---- 113.60B 112.10 +37.90 74.20 34 265 1875 ---- 110.40B ---- 110.30B 108.80 +37.30 71.50 40 1880 ---- 107.20B ---- 107.10B 105.70 +37.00 68.70 7 198 1885 ---- 104.10B ---- 104.10B 102.60 +36.50 66.10 8 1890 ---- 101.00B ---- 101.00B 99.50 +35.90 63.60 68 292 1895 ---- 98.00B ---- 98.00B 96.60 +35.50 61.10 11 138 1900 ---- 95.10B ---- 95.10B 93.70 +35.00 2 58.70 4 1177 1905 71.10 92.20B 71.00 83.10A 90.80 +34.40 11 56.40 551 554 1910 84.70 89.50B 84.70 89.40B 88.10 +34.00 1 54.10 175 247 1915 ---- 86.80B ---- 86.70B 85.40 +33.40 25 52.00 5 1920 60.00 84.10B 60.00 59.90A 82.80 +32.90 2 49.90 1 79 1925 55.50 81.60B 55.50 56.60A 80.20 +32.40 221 47.80 92 306 1930 ---- 79.10B ---- 79.10B 77.70 +31.80 45.90 12 14 1935 ---- 76.70B ---- 76.70B 75.30 +31.30 9 44.00 12 1940 ---- 74.40B ---- 74.40B 72.90 +30.70 13 42.20 86 1945 46.80 72.10B 46.80 54.80A 70.60 +30.20 37 40.40 81 1950 45.60 70.20 45.60 69.30A 68.40 +29.70 400 38.70 113 2039 1955 43.80 67.90B 43.80 43.50A 66.20 +29.10 3 37.10 7 8 1960 ---- 65.80B ---- 65.80B 64.10 +28.60 35.50 7 37 1965 45.00 63.80B 38.90A 63.80B 62.00 +28.00 1 34.00 10 19 1970 ---- 61.80B ---- 61.80B 60.00 +27.40 32.60 7 38 1975 40.90 59.90B 35.90A 59.10 58.10 +26.90 96 31.20 172 1536 1980 55.70 58.00B 55.70 57.60B 56.20 +26.30 10 29.90 11 2580 1985 ---- 56.10B ---- 56.10B 54.40 +25.80 28.60 23 50 1990 36.30 54.50B 31.70A 51.60A 52.60 +25.20 29 27.40 6 1995 51.30 52.80B 51.30 49.90A 50.90 +24.70 46 26.20 82 2000 30.00 51.10B 29.30A 50.60B 49.20 +24.10 65 25.10 499 1455 2005 40.60 49.40B 40.60 43.90A 47.60 +23.60 10 24.00 6 17 2010 32.30 48.00B 31.60 48.00B 46.10 +23.10 10 23.00 14 239 2015 ---- 46.40B ---- 46.40B 44.60 +22.60 22.00 12 558 2020 26.60 45.10B 24.90A 28.20A 43.10 +22.10 3 21.00 9 12 2025 30.00 43.70B 30.00 27.10A 41.70 +21.60 58 20.10 217 225 2030 28.70 42.40B 28.70 37.10A 40.40 +21.10 86 19.30 8 84 2035 37.70 40.90B 35.90 35.80A 39.10 +20.70 22 18.40 8 20 2040 24.20 39.80B 21.20A 33.60A 37.80 +20.10 9 17.70 24 2045 24.10 38.60B 24.10 37.90B 36.60 +19.70 8 16.90 19 2050 29.50 37.40B 29.50 36.70B 35.40 +19.20 778 16.20 42 480 2055 27.40 36.10B 27.40 30.50A 34.30 +18.80 6 15.50 13 32 2060 20.70 35.10B 18.00A 34.70B 33.20 +18.40 131 14.80 22 133 2065 26.60 33.90B 26.60 26.00A 32.10 +17.90 3 14.20 22 37 2070 17.60 33.00B 16.60A 32.30B 31.10 +17.50 25 13.60 23 62 2075 16.40 32.00B 16.00A 32.00B 30.10 +17.10 15 13.00 4 620 2080 29.60 31.00B 27.10 30.30B 29.10 +16.60 22 12.50 16 911 2085 25.50 30.00B 25.50 29.40B 28.20 +16.20 11 12.00 22 31 2090 27.30 29.20B 27.30 24.60A 27.30 +15.80 11 11.50 1 55 2095 ---- 28.20B ---- 28.20B 26.40 +15.40 1 11.00 34 32 2100 16.00 27.50 13.00A 26.70B 25.60 +15.10 67 10.50 600 1245 2105 20.20 26.50B 20.20 26.50B 24.80 +14.70 5 10.10 20 21 2110 13.50 25.70B 13.50 21.60A 24.00 +14.30 10 9.70 1 64 2115 16.60 24.90B 16.60 24.90B 23.20 +13.90 7 9.30 3 30 2120 20.60 24.30B 20.30 23.50B 22.50 +13.60 13 8.90 6 18 2125 17.70 23.50B 17.70 22.80B 21.80 +13.30 19 8.50 13 46 2130 21.30 22.90B 21.20 19.10A 21.10 +12.90 45 8.20 1 28 2135 15.70 22.20B 15.70 18.40A 20.40 +12.60 7 7.80 27 2140 16.40 21.60B 16.40 20.80B 19.80 +12.30 101 7.50 1053 1063 2145 19.30 20.80B 19.30 17.30A 19.20 +12.00 2 7.20 2 13 2150 13.70 20.30B 13.70 19.20 18.60 +11.70 25 6.90 17 1717 2155 ---- 19.70B ---- 19.70B 18.00 +11.30 5 6.70 3 35 2160 8.20 19.20B 8.20 15.70A 17.50 +11.10 11 6.40 8 37 2165 ---- 18.60B ---- 18.60B 17.00 +10.80 3 6.20 19 2170 11.80 18.10B 11.80 18.00B 16.40 +10.50 2 5.90 19 2175 13.50 17.60B 13.50 16.80B 15.90 +10.20 49 5.70 40 581 2180 ---- 17.00B ---- 17.00B 15.50 +10.00 3 5.50 3 35 2185 11.10 16.50B 11.10 16.50B 15.00 +9.80 2 5.20 1 9 2190 10.90 16.10B 10.90 16.10B 14.60 +9.60 11 5.00 1 17 2195 12.10 15.60B 12.10 11.20A 14.10 +9.30 5 4.80 37 2200 7.00 15.30B 6.00A 14.40A 13.70 +9.10 83 4.60 5 393 2205 11.10 14.80B 11.10 11.90A 13.30 +8.80 11 4.50 4 24 2210 6.50 14.40B 5.70A 13.60B 12.90 +8.60 50 4.30 2 72 2215 6.30 13.90B 5.50A 13.30B 12.60 +8.50 9 4.10 19 2220 8.60 13.60B 8.60 12.80 12.20 +8.20 29 4.00 13 63 2225 12.30 13.20B 12.30 12.50 11.90 +8.10 12 3.80 59 2230 9.50 12.80B 9.50 9.00A 11.50 +7.80 45 3.70 1 32 2235 12.50 12.50 12.50 10.00A 11.20 +7.70 1 3.50 1 2240 5.20 12.20 4.70A 9.70A 10.90 +7.50 62 3.40 14 2245 ---- 11.80B ---- 11.80B 10.60 +7.30 1 3.30 1 2250 6.30 11.60B 6.30 10.90B 10.30 +7.20 342 3.10 12 1395 2255 10.50 11.20B 10.50 8.90A 10.00 +7.00 10 3.00 12 2260 ---- 10.90B ---- 10.90B 9.70 +6.80 1 2.90 1 33 2265 7.50 10.60B 7.50 8.40A 9.50 +6.70 62 2.80 5 13 2270 ---- 10.30B ---- 10.30B 9.20 +6.50 1 2.70 8 2275 3.80 10.10B 3.60A 7.90A 9.00 +6.40 36 2.60 76 2280 3.60 9.80B 3.60 9.80B 8.70 +6.20 1 2.50 3 29 2290 ---- 9.30B ---- 9.30B 8.30 +5.90 1 2.40 1 11 2300 4.50 8.90B 4.50 8.30B 7.90 +5.70 65 2.20 1 4406 2310 3.40 8.40B 3.40 8.40B 7.40 +5.30 6 2.10 9 2320 5.30 8.00B 5.30 6.30A 7.10 +5.20 3 1.90 59 2325 3.20 7.80B 2.60A 2.60A 6.90 +5.00 2 1.90 60 2330 ---- 7.60B ---- 7.60B 6.70 +4.90 2 1.80 4 36 2340 2.40 7.30B 2.40 7.30B 6.40 +4.70 4 1.70 9 2350 2.30 7.00B 2.30 5.30A 6.10 +4.50 7 1.60 57 2360 ---- 6.60B ---- 6.60B 5.80 +4.30 1.50 5 2370 ---- 6.30B ---- 6.30B 5.50 +4.10 1 1.40 33 2375 2.20 6.20B 2.00A 5.70B 5.40 +4.00 20 1.40 12 42 2380 2.50 6.00B 1.90A 1.90A 5.30 +4.00 6 1.30 65 2400 1.80 5.50B 1.50 5.00B 4.80 +3.60 36 1.20 14 517 2425 4.70 4.90B 4.70 4.90B 4.30 +3.30 47 1.00 62 2450 4.00 4.40B 4.00 3.50A 3.90 +3.00 168 .90 392 2475 1.30 4.00B 1.20A 4.00B 3.50 +2.70 35 .80 100 97 2500 1.30 3.60B 1.30 3.30B 3.20 +2.50 124 .70 75 952 2525 ---- 3.30B ---- 3.30B 2.90 +2.30 3 .60 28 2550 2.50 3.00B 2.50 2.70B 2.70 +2.10 308 .60 200 387 2575 2.40 2.80B 2.40 2.80B 2.40 +1.90 469 .50 447 2700 .60 1.80 .60 1.60 1.70 +1.40 311 .30 74 817 3000 ---- .70B ---- .70B .80 +.70 .10 146 OG AUG23 Gold Option CALL 1200 ---- 750.50B ---- 750.30B 749.80 +47.70 702.10 1225 ---- 724.60B ---- 724.50B 724.80 +47.70 677.10 1250 ---- 700.60B ---- 700.60B 699.80 +47.70 652.10 1275 ---- 674.60B ---- 674.50B 674.80 +47.70 627.10 1300 ---- 650.60B ---- 650.50B 649.80 +47.70 602.10 1325 ---- 624.70B ---- 624.70B 624.80 +47.70 577.10 1350 ---- 600.60B ---- 600.40B 599.80 +47.70 552.10 1375 ---- 574.70B ---- 574.40B 574.80 +47.70 527.10 1390 ---- 559.80B ---- 559.30B 559.80 +47.70 512.10 1400 ---- 550.80B ---- 550.80B 549.80 +47.70 502.10 1410 ---- 539.80B ---- 539.40B 539.80 +47.70 492.10 1420 ---- 529.80B ---- 529.30B 529.80 +47.70 482.10 1425 ---- 524.80B ---- 524.60B 524.80 +47.70 477.10 1430 ---- 519.80B ---- 519.30B 519.80 +47.70 472.10 1440 ---- 509.80B ---- 509.30B 509.80 +47.70 462.10 1450 ---- 500.70B ---- 500.50B 499.80 +47.70 452.10 1460 ---- 489.90B ---- 489.30B 489.80 +47.70 442.10 1470 ---- 479.90B ---- 479.50B 479.80 +47.70 432.10 1475 ---- 474.90B ---- 474.80B 474.80 +47.70 427.10 1480 ---- 469.90B ---- 469.80B 469.80 +47.70 422.10 1490 ---- 459.90B ---- 459.80B 459.80 +47.70 412.10 1495 ---- 454.90B ---- 454.80B 454.80 +47.70 407.10 1500 ---- 451.00B ---- 451.00B 449.80 +47.70 402.10 25 1505 ---- 444.90B ---- 444.80B 444.80 +47.70 397.10 1510 ---- 439.90B ---- 439.80B 439.80 +47.70 392.10 1515 ---- 434.90B ---- 434.90B 434.80 +47.70 387.10 1520 ---- 430.00B ---- 429.90B 429.80 +47.70 382.10 1525 ---- 425.00B ---- 425.00B 424.80 +47.70 377.10 1530 ---- 420.00B ---- 419.60B 419.80 +47.70 372.10 1535 ---- 415.00B ---- 414.90B 414.80 +47.70 367.10 1540 ---- 410.00B ---- 410.00B 409.80 +47.70 362.10 1545 ---- 405.10B ---- 405.00B 404.80 +47.70 357.10 1550 ---- 402.30B ---- 402.30B 399.80 +47.70 352.10 17 1555 ---- 395.10B ---- 395.00B 394.80 +47.70 347.10 1560 ---- 390.10B ---- 389.50B 389.80 +47.60 342.20 1565 ---- 385.10B ---- 385.10B 384.90 +47.70 337.20 1570 ---- 380.30B ---- 379.70B 379.90 +47.60 332.30 1575 ---- 377.60B ---- 377.60B 375.00 +47.70 327.30 1 1580 ---- 370.40B ---- 370.30B 370.00 +47.60 322.40 1585 ---- 365.50B ---- 364.90B 365.10 +47.60 317.50 1590 ---- 360.60B ---- 360.00B 360.20 +47.60 312.60 1595 ---- 355.70B ---- 355.60B 355.30 +47.60 307.70 1600 ---- 353.00B ---- 353.00B 350.30 +47.50 302.80 39 1605 ---- 346.00B ---- 345.80B 345.50 +47.60 297.90 1610 ---- 341.10B ---- 340.90B 340.60 +47.50 293.10 1615 ---- 336.20B ---- 336.00B 335.70 +47.50 288.20 1620 ---- 331.40B ---- 331.20B 330.80 +47.40 283.40 1625 ---- 328.70B ---- 328.70B 326.00 +47.40 278.60 4 1630 ---- 321.70B ---- 321.60B 321.20 +47.40 273.80 1635 ---- 316.90B ---- 316.80B 316.30 +47.30 269.00 1640 ---- 312.10B ---- 311.90B 311.50 +47.30 264.20 1645 ---- 308.10B ---- 308.00B 306.70 +47.20 259.50 2 1650 ---- 304.60B ---- 304.60B 302.00 +47.30 254.70 85 1655 ---- 297.70B ---- 297.50B 297.20 +47.20 250.00 1660 ---- 293.00B ---- 292.90B 292.40 +47.10 245.30 1665 ---- 289.00B ---- 289.00B 287.70 +47.00 240.70 1 1670 ---- 284.30B ---- 284.20B 283.00 +47.00 236.00 1 1675 ---- 280.90B ---- 280.90B 278.30 +46.90 231.40 1680 ---- 274.10B ---- 274.10B 273.60 +46.80 226.80 1685 ---- 269.50B ---- 269.10B 269.00 +46.80 222.20 1690 ---- 264.80B ---- 264.80B 264.30 +46.60 217.70 1695 ---- 260.10B ---- 260.10B 259.70 +46.60 213.10 1700 ---- 257.50B ---- 257.50B 255.10 +46.50 208.60 10 370 1705 ---- 250.90B ---- 250.80B 250.50 +46.30 204.20 1710 ---- 246.40B ---- 246.40B 246.00 +46.30 199.70 1715 ---- 242.00B ---- 241.90B 241.40 +46.10 195.30 1720 ---- 239.20B ---- 239.20B 236.90 +46.00 190.90 4 1725 ---- 234.80B ---- 234.80B 232.40 +45.80 186.60 1730 ---- 230.30B ---- 230.30B 228.00 +45.70 182.30 1735 ---- 225.90B ---- 225.90B 223.50 +45.50 178.00 1 1740 ---- 221.40B ---- 221.40B 219.10 +45.30 173.80 1745 ---- 217.00B ---- 217.00B 214.80 +45.20 169.60 1750 ---- 212.70B ---- 212.70B 210.40 +45.00 165.40 421 1755 ---- 208.30B ---- 208.30B 206.10 +44.80 161.30 1 1760 ---- 204.00B ---- 204.00B 201.90 +44.60 157.30 4 1765 ---- 199.80B ---- 199.80B 197.60 +44.40 153.20 3 1770 ---- 195.50B ---- 195.50B 193.40 +44.10 149.30 4 1775 ---- 191.30B ---- 191.30B 189.20 +43.90 145.30 814 1780 ---- 187.20B ---- 187.20B 185.10 +43.60 141.50 5 1785 ---- 183.10B ---- 183.10B 181.00 +43.30 137.70 1790 ---- 179.00B ---- 179.00B 177.00 +43.10 133.90 2 1795 ---- 175.00B ---- 175.00B 173.00 +42.80 130.20 2 1800 ---- 171.00B ---- 171.00B 169.00 +42.50 126.50 107 1805 ---- 167.10B ---- 167.10B 165.10 +42.20 122.90 1 1810 ---- 163.20B ---- 163.20B 161.30 +41.90 119.40 5 1815 ---- 159.40B ---- 159.40B 157.50 +41.60 115.90 10 1820 ---- 155.60B ---- 155.60B 153.70 +41.20 112.50 1825 ---- 151.90B ---- 151.90B 150.00 +40.80 109.20 141 1830 ---- 148.20B ---- 148.20B 146.30 +40.40 105.90 1006 1835 ---- 144.60B ---- 144.60B 142.70 +40.10 102.60 5 1840 ---- 141.00B ---- 141.00B 139.20 +39.70 99.50 1 1845 ---- 137.50B ---- 137.50B 135.70 +39.30 96.40 1850 ---- 134.00B ---- 134.00B 132.30 +38.90 93.40 6 840 1855 ---- 130.70B ---- 130.70B 128.90 +38.50 90.40 23 28 1860 ---- 127.40B ---- 127.30B 125.60 +38.10 87.50 385 1865 ---- 124.10B ---- 124.10B 122.40 +37.70 84.70 1870 ---- 120.90B ---- 120.90B 119.20 +37.20 82.00 4 14 1875 ---- 117.80B ---- 117.80B 116.10 +36.80 79.30 10 311 1880 ---- 114.70B ---- 114.70B 113.00 +36.30 76.70 1 34 1885 ---- 111.70B ---- 111.70B 110.10 +35.90 74.20 9 1890 ---- 108.80B ---- 108.70B 107.10 +35.40 71.70 45 1895 ---- 105.90B ---- 105.90B 104.30 +35.00 1 69.30 4 1900 98.20 103.10B 98.20 92.10A 101.50 +34.50 1 67.00 33 1437 1905 95.80 100.30B 95.80 89.60A 98.80 +34.10 2 64.70 29 1910 91.30 97.60B 90.40 91.10A 96.10 +33.60 8 62.50 288 232 1915 ---- 95.00B ---- 95.00B 93.50 +33.10 4 60.40 9 113 1920 89.40 92.60B 89.40 92.60B 91.00 +32.70 1 58.30 250 1925 ---- 90.10B ---- 90.10B 88.50 +32.20 11 56.30 20 195 1930 ---- 87.60B ---- 87.50B 86.10 +31.80 54.30 1 2 1935 ---- 85.10B ---- 85.10B 83.70 +31.30 52.40 12 19 1940 ---- 82.80B ---- 82.80B 81.40 +30.80 50.60 13 13 1945 ---- 80.70B ---- 80.60B 79.20 +30.40 1 48.80 10 77 1950 ---- 78.50B ---- 78.50B 77.00 +29.90 41 47.10 93 1242 1955 ---- 76.40B ---- 76.30B 74.80 +29.40 45.40 45 301 1960 ---- 74.30B ---- 74.20B 72.80 +29.00 43.80 3 352 1965 ---- 72.30B ---- 72.30B 70.70 +28.40 300 42.30 24 1970 ---- 70.30B ---- 70.30B 68.70 +28.00 46 40.70 260 282 1975 65.70 68.80 65.40 68.20B 66.80 +27.50 73 39.30 511 1980 ---- 66.60B ---- 66.60B 64.90 +27.00 37.90 67 1985 ---- 64.70B ---- 64.70B 63.10 +26.60 36.50 64 1990 53.70 63.00B 52.50 51.90A 61.30 +26.10 5 35.20 107 156 1995 ---- 61.30B ---- 61.30B 59.60 +25.70 33.90 54 2000 53.80 59.70B 53.80 59.30B 57.90 +25.20 105 32.70 124 2740 2005 ---- 58.00B ---- 58.00B 56.30 +24.70 31.60 134 2010 ---- 56.40B ---- 56.40B 54.70 +24.30 30.40 1 2015 ---- 54.90B ---- 54.90B 53.20 +23.90 29.30 8 2020 ---- 53.40B ---- 53.40B 51.70 +23.40 35 28.30 117 2025 ---- 52.00B ---- 52.00B 50.20 +22.90 3 27.30 1066 2030 ---- 50.60B ---- 50.60B 48.80 +22.50 26.30 4 30 2035 ---- 49.20B ---- 49.20B 47.50 +22.10 25.40 2040 44.90 47.90B 44.90 42.80A 46.10 +21.60 1 24.50 57 2045 ---- 46.60B ---- 46.60B 44.90 +21.30 23.60 2050 40.60 45.50B 40.60 44.80B 43.60 +20.80 8 22.80 872 2055 ---- 44.20B ---- 44.20B 42.40 +20.40 22.00 2060 ---- 43.10B ---- 43.10B 41.20 +20.00 21.20 196 2065 ---- 41.90B ---- 41.90B 40.10 +19.60 20.50 2070 ---- 40.80B ---- 40.80B 39.00 +19.30 19.70 35 2075 34.90 39.70B 34.00 39.70B 37.90 +18.90 12 19.00 4 1533 2080 ---- 38.60B ---- 38.60B 36.80 +18.40 18.40 28 2085 ---- 37.60B ---- 37.60B 35.80 +18.10 17.70 6 2090 ---- 36.60B ---- 36.60B 34.80 +17.70 17.10 29 2095 ---- 35.60B ---- 35.60B 33.90 +17.40 16.50 27 2100 30.20 34.80B 30.20 34.80B 33.00 +17.00 97 16.00 51 6949 2105 ---- 33.80B ---- 33.80B 32.10 +16.70 15.40 9 2110 31.20 32.90B 31.20 31.50A 31.20 +16.30 6 14.90 1 2998 2115 ---- 32.00B ---- 32.00B 30.30 +15.90 14.40 4 21 2120 29.80 31.20B 29.80 31.20B 29.50 +15.60 1 13.90 53 2125 26.60 30.50B 25.90 30.50B 28.70 +15.30 16 13.40 9 32 2130 28.40 29.60B 28.40 29.60B 27.90 +14.90 1 13.00 9 2135 ---- 28.90B ---- 28.90B 27.20 +14.70 5 12.50 31 2140 23.90 28.20B 23.90 28.20B 26.50 +14.40 5 12.10 11 2145 ---- 27.40B ---- 27.40B 25.70 +14.00 5 11.70 2 2150 ---- 26.80B ---- 26.80B 25.10 +13.80 25 11.30 917 2155 ---- 26.10B ---- 26.10B 24.40 +13.50 10.90 3 2160 ---- 25.40B ---- 25.40B 23.70 +13.20 10.50 2165 21.00 24.80B 21.00 24.00B 23.10 +12.90 10 10.20 2170 ---- 24.10B ---- 24.10B 22.50 +12.70 9.80 10 2175 ---- 23.50B ---- 23.50B 21.90 +12.40 50 9.50 49 2180 ---- 22.90B ---- 22.90B 21.30 +12.10 9.20 51 2185 ---- 22.40B ---- 22.40B 20.80 +11.90 10 8.90 33 2190 11.80 21.80B 10.60 18.30A 20.20 +11.60 15 8.60 22 2195 ---- 21.30B ---- 21.30B 19.70 +11.40 8.30 2200 12.30 20.80B 12.30 19.70A 19.20 +11.10 528 8.10 6 2351 2205 ---- 20.20B ---- 20.20B 18.70 +10.90 7.80 9 2210 17.00 19.70B 17.00 16.50A 18.20 +10.70 16 7.50 30 2215 ---- 19.30B ---- 19.30B 17.70 +10.40 7.30 7 13 2220 ---- 18.80B ---- 18.80B 17.30 +10.20 7.10 111 2225 ---- 18.40B ---- 18.40B 16.90 +10.10 600 6.80 29 2230 ---- 17.90B ---- 17.90B 16.40 +9.80 6.60 180 2235 ---- 17.50B ---- 17.50B 16.00 +9.60 6.40 10 2240 15.50 17.00B 15.50 16.40B 15.60 +9.40 1 6.20 29 2245 ---- 16.60B ---- 16.60B 15.20 +9.20 6.00 9 2250 8.30 16.40 7.40A 13.40A 14.80 +9.00 64 5.80 11 5381 2255 ---- 15.80B ---- 15.80B 14.50 +8.80 5.70 34 2260 ---- 15.50B ---- 15.50B 14.10 +8.60 5.50 2265 ---- 15.10B ---- 15.10B 13.80 +8.50 5.30 2270 ---- 14.80B ---- 14.80B 13.40 +8.20 5.20 2 2275 6.50 14.50B 6.50 14.50B 13.10 +8.10 30 5.00 14 2280 ---- 14.10B ---- 14.10B 12.80 +7.90 4.90 2290 12.10 13.50B 12.10 12.80B 12.20 +7.60 4 4.60 88 2300 6.10 12.90B 5.60A 11.80A 11.60 +7.30 116 4.30 4 431 2310 10.20 12.30B 10.20 12.30B 11.10 +7.00 1 4.10 2 2320 ---- 11.80B ---- 11.80B 10.60 +6.80 20 3.80 2 2325 4.70 11.60B 4.70 10.50A 10.30 +6.60 51 3.70 2 2330 ---- 11.30B ---- 11.30B 10.10 +6.50 3.60 2340 10.00 10.80B 10.00 9.80A 9.70 +6.30 10 3.40 2350 5.30 10.40B 5.30 9.40A 9.20 +6.00 32 3.20 119 2360 ---- 9.90B ---- 9.90B 8.80 +5.70 3.10 31 2370 ---- 9.50B ---- 9.50B 8.50 +5.60 2.90 2375 4.00 9.30B 3.80A 3.80A 8.30 +5.50 35 2.80 157 2380 ---- 9.10B ---- 9.10B 8.10 +5.40 2.70 10 2400 3.50 8.50 3.30A 6.70A 7.40 +4.90 30 2.50 183 2425 ---- 7.60B ---- 7.60B 6.70 +4.50 2.20 57 2450 3.00 7.00B 2.60A 6.40B 6.10 +4.20 54 1.90 219 2475 ---- 6.30B ---- 6.30B 5.50 +3.80 1.70 67 2500 2.50 5.70B 2.00 4.50A 5.00 +3.50 44 1.50 6 402 2525 ---- 5.20B ---- 5.20B 4.60 +3.30 1.30 29 57 2550 1.60 4.80B 1.60 4.80B 4.20 +3.00 6 1.20 2 17 2575 2.10 4.40B 1.50A 4.40B 3.90 +2.80 4 1.10 831 2600 3.70 4.00B 3.70 3.70 3.60 +2.60 28 1.00 8 296 3000 .60 1.30 .60 1.30 1.30 +1.00 96 .30 1 1033 4000 .30 .30 .20 .20 .30 +.10 77 .20 110 OG SEP23 Gold Option CALL 1200 ---- 765.90B ---- 765.90B 766.10 +45.90 720.20 1225 ---- 739.90B ---- 739.80B 741.10 +45.90 695.20 1250 ---- 716.30B ---- 716.30B 716.10 +45.90 670.20 1 1275 ---- 690.00B ---- 689.90B 691.10 +45.90 645.20 1300 ---- 666.00B ---- 666.00B 666.10 +45.90 620.20 1325 ---- 640.00B ---- 640.00B 641.10 +45.90 595.20 1350 ---- 616.10B ---- 616.10B 616.10 +45.90 570.20 1375 ---- 590.10B ---- 590.00B 591.10 +45.90 545.20 1400 ---- 566.10B ---- 566.10B 566.10 +45.90 520.20 1410 ---- 555.10B ---- 554.80B 556.10 +45.90 510.20 1420 ---- 545.20B ---- 544.70B 546.10 +45.90 500.20 1425 ---- 540.20B ---- 540.10B 541.10 +45.90 495.20 1430 ---- 535.20B ---- 534.80B 536.10 +45.90 490.20 1440 ---- 525.20B ---- 524.80B 526.10 +45.90 480.20 1450 ---- 516.50B ---- 516.40B 516.10 +45.90 470.20 2 1460 ---- 505.20B ---- 504.80B 506.10 +45.90 460.20 1470 ---- 495.20B ---- 494.80B 496.10 +45.90 450.20 1475 ---- 490.20B ---- 490.20B 491.10 +45.90 445.20 1480 ---- 485.30B ---- 485.10B 486.10 +45.90 440.20 1490 ---- 475.30B ---- 475.20B 476.10 +45.90 430.20 1500 ---- 466.60B ---- 466.60B 466.10 +45.90 420.20 38 1505 ---- 460.30B ---- 459.90B 461.10 +45.90 415.20 1510 ---- 455.40B ---- 454.90B 456.10 +45.90 410.20 1515 ---- 450.40B ---- 450.00B 451.10 +45.90 405.20 1520 ---- 445.40B ---- 445.00B 446.10 +45.90 400.20 1525 ---- 443.30B ---- 443.30B 441.10 +45.90 395.20 11 1530 ---- 435.40B ---- 435.00B 436.10 +45.90 390.20 1535 ---- 430.50B ---- 430.00B 431.10 +45.90 385.20 1540 ---- 425.50B ---- 425.00B 426.10 +45.90 380.20 1545 ---- 420.50B ---- 420.10B 421.10 +45.90 375.20 1550 ---- 418.60B ---- 418.60B 416.10 +45.80 370.30 4 1555 ---- 410.70B ---- 410.20B 411.20 +45.90 365.30 1560 ---- 405.70B ---- 405.30B 406.20 +45.80 360.40 1565 ---- 400.80B ---- 400.40B 401.30 +45.80 355.50 1570 ---- 395.90B ---- 395.50B 396.40 +45.90 350.50 1575 393.00 393.90B 393.00 388.30A 391.40 +45.80 2 345.60 1580 ---- 386.10B ---- 386.10B 386.50 +45.80 340.70 1585 ---- 382.20B ---- 382.20B 381.60 +45.70 335.90 1 1590 ---- 376.30B ---- 375.90B 376.70 +45.70 331.00 1595 ---- 371.50B ---- 371.00B 371.90 +45.80 326.10 1600 ---- 369.60B ---- 369.60B 367.00 +45.70 321.30 12 1605 ---- 361.80B ---- 361.30B 362.10 +45.60 316.50 1610 ---- 357.00B ---- 356.50B 357.30 +45.60 311.70 1615 ---- 353.10B ---- 353.10B 352.50 +45.60 306.90 1 1620 ---- 347.40B ---- 347.40B 347.60 +45.50 302.10 1625 ---- 345.50B ---- 345.50B 342.80 +45.50 297.30 1630 ---- 337.90B ---- 337.80B 338.10 +45.50 292.60 1635 ---- 333.10B ---- 333.00B 333.30 +45.50 287.80 1640 ---- 328.40B ---- 327.60B 328.50 +45.40 283.10 1645 ---- 323.60B ---- 323.10B 323.80 +45.40 278.40 1650 ---- 321.60B ---- 321.60B 319.00 +45.30 273.70 1655 ---- 314.20B ---- 314.10B 314.30 +45.20 269.10 1660 ---- 309.50B ---- 308.80B 309.60 +45.20 264.40 1665 ---- 304.80B ---- 304.40B 304.90 +45.10 259.80 1670 ---- 300.20B ---- 299.50B 300.30 +45.10 255.20 1675 ---- 298.20B ---- 298.20B 295.60 +45.00 250.60 1680 ---- 290.90B ---- 290.20B 291.00 +44.90 246.10 1685 ---- 286.30B ---- 285.60B 286.40 +44.80 241.60 1690 ---- 281.60B ---- 281.50B 281.80 +44.70 237.10 1695 ---- 277.10B ---- 277.10B 277.20 +44.60 232.60 1700 ---- 275.20B ---- 275.20B 272.70 +44.60 228.10 3 1705 ---- 269.40B ---- 269.40B 268.20 +44.50 223.70 1710 ---- 266.10B ---- 266.10B 263.70 +44.40 219.30 1715 ---- 261.60B ---- 261.60B 259.20 +44.20 215.00 1720 ---- 257.20B ---- 257.20B 254.70 +44.10 210.60 1725 ---- 252.70B ---- 252.70B 250.30 +43.90 206.40 1730 ---- 248.30B ---- 248.30B 245.90 +43.80 202.10 1735 ---- 243.90B ---- 243.90B 241.50 +43.60 197.90 1740 ---- 239.60B ---- 239.60B 237.20 +43.50 193.70 1 1745 ---- 235.30B ---- 235.30B 232.90 +43.40 189.50 1750 225.60 231.00B 225.60 231.00B 228.60 +43.20 1 185.40 11 1755 ---- 226.70B ---- 226.70B 224.40 +43.10 181.30 1760 ---- 222.40B ---- 222.40B 220.20 +42.90 177.30 1 1765 ---- 218.20B ---- 218.20B 216.00 +42.70 173.30 1770 ---- 214.10B ---- 214.10B 211.80 +42.50 169.30 1 1775 ---- 209.90B ---- 209.90B 207.70 +42.30 165.40 1 1780 ---- 205.80B ---- 205.80B 203.60 +42.10 161.50 1 1785 ---- 201.80B ---- 201.80B 199.60 +41.90 157.70 16 1790 ---- 197.70B ---- 197.70B 195.60 +41.70 153.90 3 1795 ---- 193.70B ---- 193.70B 191.70 +41.50 150.20 7 1800 ---- 189.70B ---- 189.70B 187.70 +41.20 146.50 4 4001 1805 ---- 185.90B ---- 185.90B 183.90 +41.00 142.90 1810 ---- 182.10B ---- 182.10B 180.10 +40.80 3 139.30 1 1815 ---- 178.30B ---- 178.30B 176.30 +40.50 135.80 1820 ---- 174.50B ---- 174.50B 172.50 +40.20 132.30 10 1825 ---- 170.80B ---- 170.80B 168.90 +40.00 128.90 1 1830 ---- 167.10B ---- 167.10B 165.20 +39.60 125.60 1835 ---- 163.50B ---- 163.50B 161.60 +39.30 122.30 1840 ---- 160.00B ---- 160.00B 158.10 +39.10 119.00 1845 ---- 156.40B ---- 156.40B 154.60 +38.80 115.80 1850 132.00 153.00B 127.00 132.90A 151.20 +38.50 3 112.70 5026 1855 ---- 149.60B ---- 149.60B 147.80 +38.10 109.70 1860 ---- 146.20B ---- 146.20B 144.50 +37.80 106.70 1 1865 ---- 142.90B ---- 142.90B 141.20 +37.50 103.70 1870 ---- 139.60B ---- 139.60B 138.00 +37.10 100.90 1 1875 117.80 136.50B 117.80 136.50B 134.90 +36.80 1 98.10 96 1880 ---- 133.30B ---- 133.30B 131.70 +36.40 95.30 252 1885 ---- 130.20B ---- 130.20B 128.70 +36.10 92.60 1 12 1890 ---- 127.20B ---- 127.20B 125.70 +35.70 90.00 25 1895 ---- 124.30B ---- 124.20B 122.80 +35.30 87.50 68 1900 94.20 121.40B 94.20 92.70A 119.90 +34.90 12 85.00 1 258 1905 ---- 118.50B ---- 118.50B 117.10 +34.60 82.50 15 1910 ---- 115.70B ---- 115.70B 114.30 +34.10 25 80.20 1915 97.20 113.00B 97.20 113.00B 111.60 +33.80 1 77.80 212 1920 ---- 110.30B ---- 110.30B 108.90 +33.30 75.60 7 91 1925 92.30 107.70B 92.30 107.70B 106.30 +32.90 1 73.40 5 1930 ---- 105.20B ---- 105.20B 103.70 +32.40 71.30 200 1935 87.40 102.70B 87.40 102.70B 101.20 +32.00 2 69.20 1 701 1940 ---- 100.30B ---- 100.20B 98.80 +31.70 67.10 1945 ---- 97.90B ---- 97.90B 96.40 +31.20 65.20 6 1950 ---- 95.80B ---- 95.80B 94.10 +30.90 31 63.20 71 556 1955 ---- 93.40B ---- 93.30B 91.80 +30.40 61.40 1960 ---- 91.20B ---- 91.20B 89.60 +30.10 59.50 1965 ---- 89.10B ---- 89.00B 87.40 +29.60 57.80 1970 68.50 87.00B 61.50A 61.50A 85.30 +29.30 30 56.00 132 1975 ---- 84.90B ---- 84.90B 83.30 +28.90 54.40 752 1980 ---- 83.00B ---- 82.90B 81.20 +28.50 52.70 6 9 1985 ---- 81.00B ---- 81.00B 79.30 +28.20 51.10 1990 ---- 79.10B ---- 79.10B 77.40 +27.80 49.60 2 1995 ---- 77.30B ---- 77.30B 75.50 +27.40 24 48.10 5 2000 58.10 75.60B 51.60A 72.70A 73.70 +27.00 90 46.70 162 10602 2005 ---- 73.70B ---- 73.70B 71.90 +26.60 45.30 2010 ---- 72.00B ---- 72.00B 70.10 +26.20 43.90 2015 ---- 70.30B ---- 70.30B 68.40 +25.80 42.60 25 2020 ---- 68.70B ---- 68.70B 66.80 +25.50 41.30 2 2025 ---- 67.10B ---- 67.10B 65.10 +25.00 40.10 61 2030 ---- 65.50B ---- 65.50B 63.50 +24.60 38.90 2 2035 ---- 64.00B ---- 64.00B 62.00 +24.30 37.70 2040 57.80 62.60B 57.80 55.60A 60.50 +23.90 3 36.60 16 2045 ---- 61.10B ---- 61.10B 59.00 +23.50 35.50 2050 50.40 59.80B 50.40 58.20 57.60 +23.10 587 34.50 156 2745 2055 ---- 58.30B ---- 58.30B 56.20 +22.70 33.50 2 2060 ---- 56.90B ---- 56.90B 54.80 +22.30 6 32.50 269 2065 ---- 55.60B ---- 55.60B 53.50 +22.00 31.50 2070 ---- 54.40B ---- 54.40B 52.20 +21.60 30.60 2 2075 52.00 53.00B 51.90 50.50A 51.00 +21.30 609 29.70 539 573 2080 ---- 51.80B ---- 51.70B 49.70 +20.90 28.80 2085 ---- 50.60B ---- 50.60B 48.60 +20.60 75 28.00 568 2090 ---- 49.40B ---- 49.40B 47.40 +20.20 27.20 3 2095 ---- 48.40B ---- 48.40B 46.30 +19.90 26.40 7 2100 41.70 47.40B 41.70 46.20B 45.20 +19.60 210 25.60 11 2684 2105 ---- 46.20B ---- 46.20B 44.10 +19.20 24.90 2110 28.80 45.20B 27.90A 45.20B 43.10 +19.00 77 24.10 2115 27.00 44.20B 27.00 44.20B 42.10 +18.70 1 23.40 2120 ---- 43.20B ---- 43.20B 41.10 +18.30 22.80 2125 27.30 42.20B 25.40A 42.20B 40.10 +18.00 2 22.10 58 2130 ---- 41.30B ---- 41.30B 39.20 +17.70 21.50 2 2135 ---- 40.30B ---- 40.30B 38.30 +17.40 20.90 420 2140 ---- 39.40B ---- 39.40B 37.40 +17.10 20.30 2 2145 ---- 38.50B ---- 38.50B 36.50 +16.80 19.70 1 2150 33.20 37.80B 33.20 36.70B 35.70 +16.60 46 19.10 18 5515 2155 ---- 36.80B ---- 36.80B 34.90 +16.30 18.60 88 2160 ---- 36.00B ---- 36.00B 34.00 +15.90 18.10 7 2165 ---- 35.20B ---- 35.20B 33.30 +15.70 17.60 2170 ---- 34.50B ---- 34.50B 32.50 +15.40 17.10 17 2175 ---- 33.70B ---- 33.70B 31.70 +15.10 607 16.60 558 506 2180 ---- 33.00B ---- 33.00B 31.00 +14.80 16.20 2185 ---- 32.20B ---- 32.20B 30.30 +14.60 15.70 28 2190 ---- 31.50B ---- 31.50B 29.60 +14.30 15.30 2195 ---- 30.90B ---- 30.90B 28.90 +14.00 14.90 1 2200 ---- 30.30B ---- 30.30B 28.30 +13.80 9 14.50 45 393 2205 ---- 29.50B ---- 29.50B 27.60 +13.50 14.10 2210 ---- 28.90B ---- 28.90B 27.00 +13.30 13.70 2215 ---- 28.40B ---- 28.40B 26.40 +13.10 13.30 58 2220 ---- 27.60B ---- 27.60B 25.80 +12.80 13.00 1 2225 ---- 27.10B ---- 27.10B 25.30 +12.70 12.60 2 2230 ---- 26.60B ---- 26.60B 24.70 +12.40 12.30 2235 ---- 26.10B ---- 26.10B 24.20 +12.20 12.00 18 2240 ---- 25.50B ---- 25.50B 23.60 +11.90 11.70 16 2245 ---- 24.90B ---- 24.90B 23.10 +11.70 11.40 2250 19.50 24.50B 19.50 22.70B 22.60 +11.50 260 11.10 1 76 2255 ---- 23.80B ---- 23.80B 22.10 +11.30 10.80 2260 ---- 23.40B ---- 23.40B 21.60 +11.10 10.50 2265 ---- 22.90B ---- 22.90B 21.20 +11.00 10.20 2270 19.10 22.40B 19.10 21.50B 20.70 +10.80 10 9.90 1 2275 ---- 21.90B ---- 21.90B 20.30 +10.60 9.70 8 284 2280 ---- 21.40B ---- 21.40B 19.80 +10.40 9.40 2290 ---- 20.50B ---- 20.50B 19.00 +10.00 9.00 2300 19.30 19.80B 18.70 18.30A 18.20 +9.70 7 8.50 20 1148 2310 ---- 18.90B ---- 18.90B 17.50 +9.40 8.10 2 2320 ---- 18.20B ---- 18.20B 16.80 +9.10 7.70 2325 ---- 17.80B ---- 17.80B 16.40 +8.90 7.50 10 2330 ---- 17.50B ---- 17.50B 16.10 +8.80 7.30 5 2340 ---- 16.80B ---- 16.80B 15.40 +8.40 7.00 2350 12.60 16.30B 12.60 16.30B 14.80 +8.20 1 6.60 163 2360 ---- 15.50B ---- 15.50B 14.20 +7.90 6.30 2370 ---- 14.90B ---- 14.90B 13.70 +7.70 6.00 2375 11.60 14.80B 11.60 11.30A 13.40 +7.50 5 5.90 5 15 2380 ---- 14.40B ---- 14.40B 13.20 +7.50 5.70 2400 7.20 13.60B 6.60A 12.60B 12.20 +7.00 61 5.20 795 2425 6.50 12.20B 5.90A 12.20B 11.10 +6.40 20 4.70 21 2450 6.00 11.30B 5.30A 5.30A 10.10 +5.90 15 4.20 6 30 2475 ---- 10.20B ---- 10.20B 9.20 +5.50 3.70 51 2490 ---- 9.70B ---- 9.70B 8.70 +5.20 3.50 2500 ---- 9.50B ---- 9.50B 8.40 +5.00 3.40 363 2525 ---- 8.60B ---- 8.60B 7.70 +4.70 3.00 5 2550 7.00 8.10B 7.00 6.60A 7.10 +4.40 34 2.70 1 796 2575 3.50 7.40B 3.20A 7.40B 6.50 +4.00 15 2.50 6 77 3000 1.50 2.40B 1.40 2.10B 2.20 +1.50 40 .70 1 409 OG OCT23 Gold Option CALL 1200 ---- 765.10B ---- 765.10B 766.10 +45.90 720.20 1225 ---- 739.40B ---- 738.70B 741.10 +45.90 695.20 1250 ---- 715.30B ---- 715.30B 716.10 +45.90 670.20 1275 ---- 689.50B ---- 689.50B 691.10 +45.90 645.20 1300 ---- 665.40B ---- 665.40B 666.10 +45.90 620.20 1325 ---- 639.50B ---- 639.00B 641.10 +45.90 595.20 1350 ---- 615.50B ---- 615.50B 616.10 +45.90 570.20 1375 ---- 589.60B ---- 589.50B 591.10 +45.90 545.20 1400 ---- 565.60B ---- 565.50B 566.10 +45.90 520.20 1410 ---- 554.60B ---- 554.60B 556.10 +45.90 510.20 1420 ---- 544.60B ---- 544.60B 546.10 +45.90 500.20 1425 ---- 539.70B ---- 539.70B 541.10 +45.90 495.20 1430 ---- 534.60B ---- 534.60B 536.10 +45.90 490.20 1440 ---- 524.60B ---- 524.60B 526.10 +45.90 480.20 1450 ---- 515.60B ---- 515.60B 516.10 +45.90 470.20 1460 ---- 504.60B ---- 504.40B 506.10 +45.90 460.20 1470 ---- 494.70B ---- 494.70B 496.10 +45.90 450.20 1475 ---- 489.80B ---- 489.40B 491.10 +45.90 445.20 1480 ---- 484.70B ---- 484.70B 486.10 +45.90 440.20 1490 ---- 474.70B ---- 474.70B 476.10 +45.90 430.20 1500 ---- 468.30B ---- 468.30B 466.10 +45.90 420.20 1505 ---- 459.80B ---- 459.80B 461.10 +45.90 415.20 1510 ---- 454.80B ---- 454.80B 456.10 +45.90 410.20 1515 ---- 449.90B ---- 449.90B 451.10 +45.90 405.20 1520 ---- 444.90B ---- 444.90B 446.10 +45.90 400.20 1525 ---- 443.60B ---- 443.60B 441.10 +45.80 395.30 1530 ---- 435.00B ---- 435.00B 436.20 +45.90 390.30 1535 ---- 430.10B ---- 430.10B 431.20 +45.80 385.40 1540 ---- 425.10B ---- 425.10B 426.20 +45.80 380.40 1545 ---- 420.20B ---- 420.20B 421.30 +45.80 375.50 1550 ---- 419.00B ---- 419.00B 416.40 +45.80 370.60 1555 ---- 410.40B ---- 410.40B 411.50 +45.80 365.70 1560 ---- 405.60B ---- 405.60B 406.60 +45.80 360.80 1565 ---- 400.80B ---- 400.60B 401.70 +45.70 356.00 1570 ---- 395.90B ---- 395.80B 396.80 +45.70 351.10 1575 ---- 394.60B ---- 394.60B 391.90 +45.60 346.30 1580 ---- 386.20B ---- 386.10B 387.10 +45.60 341.50 1585 ---- 381.40B ---- 381.30B 382.20 +45.50 336.70 1590 ---- 376.60B ---- 376.50B 377.40 +45.50 331.90 1595 ---- 371.80B ---- 371.70B 372.60 +45.50 327.10 1600 ---- 370.50B ---- 370.50B 367.80 +45.40 322.40 48 1605 ---- 362.20B ---- 362.10B 363.00 +45.40 317.60 1610 ---- 357.50B ---- 357.30B 358.20 +45.30 312.90 1615 ---- 352.70B ---- 352.60B 353.50 +45.30 308.20 1620 ---- 348.00B ---- 347.80B 348.70 +45.30 303.40 1625 ---- 346.70B ---- 346.70B 344.00 +45.30 298.70 1630 ---- 338.60B ---- 338.40B 339.30 +45.20 294.10 1635 ---- 333.90B ---- 333.60B 334.60 +45.20 289.40 1640 ---- 329.30B ---- 329.10B 329.90 +45.10 284.80 1645 ---- 324.60B ---- 324.30B 325.20 +45.10 280.10 1650 ---- 323.30B ---- 323.30B 320.60 +45.10 275.50 1655 ---- 315.30B ---- 315.00B 315.90 +44.90 271.00 1660 ---- 310.70B ---- 310.40B 311.30 +44.90 266.40 1665 ---- 306.20B ---- 305.80B 306.70 +44.80 261.90 1670 ---- 301.50B ---- 301.50B 302.20 +44.80 257.40 1675 ---- 300.30B ---- 300.30B 297.60 +44.70 252.90 1680 ---- 292.50B ---- 292.50B 293.10 +44.60 248.50 1685 ---- 290.10B ---- 290.10B 288.60 +44.60 244.00 1690 ---- 286.70B ---- 286.70B 284.10 +44.50 239.60 1695 ---- 282.20B ---- 282.20B 279.60 +44.30 235.30 1700 ---- 277.70B ---- 277.70B 275.20 +44.30 230.90 1705 ---- 273.30B ---- 273.30B 270.80 +44.20 226.60 1710 ---- 268.90B ---- 268.90B 266.40 +44.00 222.40 1715 ---- 264.50B ---- 264.50B 262.00 +43.90 218.10 1720 258.30 260.20B 258.30 260.20B 257.70 +43.80 1 213.90 1725 247.40 255.80B 247.40 255.80B 253.40 +43.70 2 209.70 1 1730 245.40 251.50B 245.40 246.70A 249.10 +43.50 5 205.60 1735 237.30 247.30B 237.30 242.50A 244.90 +43.40 4 201.50 1740 233.10 243.00B 233.10 238.20A 240.70 +43.30 3 197.40 1745 233.40 238.80B 233.40 234.10A 236.50 +43.10 2 193.40 1750 231.60 234.60B 231.20 234.60B 232.30 +42.90 2 189.40 1755 222.40 230.50B 222.40 225.80A 228.20 +42.70 2 185.50 1760 ---- 226.40B ---- 226.40B 224.10 +42.50 181.60 1765 ---- 222.30B ---- 222.30B 220.00 +42.30 177.70 1770 ---- 218.20B ---- 218.20B 216.00 +42.10 173.90 1775 ---- 214.20B ---- 214.20B 212.00 +41.90 170.10 1780 ---- 210.30B ---- 210.30B 208.10 +41.70 166.40 2 1785 ---- 206.30B ---- 206.30B 204.20 +41.50 162.70 1790 ---- 202.40B ---- 202.40B 200.30 +41.30 159.00 1795 ---- 198.60B ---- 198.60B 196.50 +41.10 155.40 1800 ---- 194.80B ---- 194.80B 192.70 +40.80 151.90 23 1805 ---- 191.00B ---- 191.00B 189.00 +40.60 148.40 1810 ---- 187.30B ---- 187.30B 185.30 +40.30 145.00 1815 ---- 183.60B ---- 183.60B 181.60 +40.00 141.60 1820 ---- 180.00B ---- 180.00B 178.00 +39.80 138.20 1825 ---- 176.40B ---- 176.40B 174.50 +39.60 134.90 1830 ---- 172.90B ---- 172.90B 171.00 +39.30 131.70 1835 ---- 169.40B ---- 169.40B 167.50 +39.00 128.50 1840 ---- 165.90B ---- 165.90B 164.10 +38.70 125.40 210 1845 ---- 162.50B ---- 162.50B 160.70 +38.40 122.30 1850 ---- 159.20B ---- 159.20B 157.40 +38.10 119.30 13 1855 ---- 155.90B ---- 155.90B 154.10 +37.80 116.30 1860 ---- 152.60B ---- 152.60B 150.90 +37.50 113.40 1865 ---- 149.40B ---- 149.40B 147.70 +37.10 110.60 1870 ---- 146.30B ---- 146.30B 144.60 +36.80 107.80 250 1875 ---- 143.20B ---- 143.20B 141.50 +36.40 105.10 10 30 1880 ---- 140.20B ---- 140.20B 138.50 +36.10 102.40 1885 ---- 137.20B ---- 137.20B 135.60 +35.80 99.80 1890 ---- 134.30B ---- 134.20B 132.60 +35.40 97.20 1895 ---- 131.40B ---- 131.30B 129.80 +35.10 94.70 1900 125.60 128.60B 125.60 117.50A 127.00 +34.70 1 92.30 1 73 1905 ---- 125.80B ---- 125.70B 124.20 +34.30 89.90 1910 ---- 123.10B ---- 123.00B 121.50 +33.90 87.60 1915 ---- 120.40B ---- 120.30B 118.90 +33.60 85.30 1920 ---- 117.80B ---- 117.70B 116.30 +33.20 83.10 1925 ---- 115.60B ---- 115.40B 113.70 +32.80 80.90 37 293 1930 ---- 112.70B ---- 112.60B 111.20 +32.40 78.80 1935 ---- 110.20B ---- 110.20B 108.80 +32.00 76.80 1940 ---- 107.80B ---- 107.80B 106.40 +31.60 74.80 1 1945 ---- 105.50B ---- 105.50B 104.00 +31.20 72.80 1 1950 103.00 103.70B 103.00 103.50B 101.70 +30.80 322 70.90 205 1955 ---- 101.00B ---- 100.90B 99.50 +30.50 90 69.00 1960 ---- 98.80B ---- 98.70B 97.30 +30.10 20 67.20 1965 ---- 96.70B ---- 96.60B 95.10 +29.70 65.40 1970 ---- 94.70B ---- 94.50B 93.10 +29.50 50 63.60 1975 88.80 93.00B 88.80 84.00A 91.00 +29.00 5 62.00 622 1980 ---- 90.70B ---- 90.60B 89.00 +28.70 60.30 1 1985 ---- 88.80B ---- 88.70B 87.10 +28.40 58.70 10 1990 ---- 86.90B ---- 86.70B 85.20 +28.10 57.10 1995 ---- 85.00B ---- 85.00B 83.30 +27.70 55.60 2 2000 ---- 83.40B ---- 83.40B 81.50 +27.40 54.10 42 450 2005 ---- 81.40B ---- 81.30B 79.70 +27.00 52.70 2010 ---- 79.70B ---- 79.70B 77.90 +26.60 51.30 2015 ---- 78.00B ---- 77.90B 76.20 +26.30 49.90 2020 ---- 76.40B ---- 76.40B 74.60 +26.00 48.60 1 2025 ---- 74.90B ---- 74.80B 72.90 +25.60 47.30 14 2030 ---- 73.20B ---- 73.20B 71.30 +25.30 3 46.00 2035 ---- 71.60B ---- 71.60B 69.80 +25.00 44.80 2040 ---- 70.30B ---- 70.10B 68.30 +24.70 43.60 23 105 2045 ---- 68.60B ---- 68.60B 66.80 +24.30 42.50 2 2050 ---- 67.40B ---- 67.40B 65.30 +23.90 41.40 4 198 2055 ---- 65.80B ---- 65.80B 63.90 +23.60 40.30 2060 ---- 64.40B ---- 64.30B 62.50 +23.30 39.20 2065 ---- 63.10B ---- 63.10B 61.20 +23.00 38.20 2070 ---- 61.90B ---- 61.90B 59.90 +22.70 37.20 3 1 2075 ---- 60.60B ---- 60.50B 58.60 +22.30 1 36.30 52 2080 ---- 59.20B ---- 59.10B 57.30 +22.00 35.30 50 2085 ---- 58.00B ---- 58.00B 56.10 +21.70 34.40 2090 ---- 56.90B ---- 56.90B 54.90 +21.40 33.50 2 2095 ---- 55.60B ---- 55.50B 53.70 +21.00 32.70 2100 50.90 54.60B 50.90 53.80B 52.60 +20.80 49 31.80 526 2105 ---- 53.40B ---- 53.40B 51.50 +20.50 31.00 2110 ---- 52.30B ---- 52.30B 50.40 +20.20 30.20 2 2115 ---- 51.30B ---- 51.30B 49.30 +19.80 29.50 2120 ---- 50.30B ---- 50.30B 48.30 +19.60 28.70 2125 ---- 49.30B ---- 49.30B 47.30 +19.30 28.00 2130 ---- 48.30B ---- 48.30B 46.30 +19.00 27.30 2135 ---- 47.30B ---- 47.30B 45.30 +18.70 26.60 2140 ---- 46.40B ---- 46.40B 44.40 +18.50 25.90 4 2145 ---- 45.40B ---- 45.40B 43.50 +18.20 25.30 2150 33.00 44.60B 33.00 43.70B 42.60 +17.90 251 24.70 353 2155 ---- 43.70B ---- 43.70B 41.70 +17.60 24.10 1 2160 ---- 42.80B ---- 42.80B 40.80 +17.30 23.50 2 2165 ---- 42.00B ---- 42.00B 40.00 +17.10 22.90 2170 ---- 41.00B ---- 41.00B 39.20 +16.90 22.30 1 2175 ---- 40.40B ---- 40.40B 38.40 +16.60 2 21.80 31 2180 ---- 39.40B ---- 39.40B 37.60 +16.30 21.30 2 2185 ---- 38.70B ---- 38.70B 36.80 +16.00 20.80 26 2190 ---- 37.90B ---- 37.90B 36.10 +15.80 20.30 1 2195 ---- 37.20B ---- 37.20B 35.30 +15.50 19.80 2200 35.50 36.60B 35.40 35.40 34.60 +15.30 127 19.30 860 2205 ---- 35.80B ---- 35.80B 33.90 +15.00 18.90 2210 ---- 35.10B ---- 35.10B 33.20 +14.80 18.40 2215 ---- 34.40B ---- 34.40B 32.60 +14.60 18.00 3 2220 ---- 33.80B ---- 33.80B 31.90 +14.30 17.60 26 2225 ---- 33.20B ---- 33.20B 31.30 +14.10 17.20 1 2230 ---- 32.50B ---- 32.50B 30.70 +13.90 16.80 2235 ---- 31.90B ---- 31.90B 30.10 +13.70 16.40 2240 ---- 31.30B ---- 31.30B 29.50 +13.50 16.00 2245 ---- 30.60B ---- 30.60B 28.90 +13.20 15.70 2250 ---- 30.20B ---- 30.20B 28.30 +13.00 15.30 2255 ---- 29.60B ---- 29.60B 27.80 +12.80 15.00 2260 ---- 29.10B ---- 29.10B 27.30 +12.60 14.70 420 2265 ---- 28.50B ---- 28.50B 26.70 +12.40 14.30 2270 ---- 28.00B ---- 28.00B 26.20 +12.20 14.00 2275 ---- 27.50B ---- 27.50B 25.70 +12.00 634 13.70 2280 ---- 26.90B ---- 26.90B 25.30 +11.90 13.40 2290 ---- 26.00B ---- 26.00B 24.30 +11.50 12.80 2300 ---- 25.10B ---- 25.10B 23.40 +11.10 12.30 1264 2310 ---- 24.10B ---- 24.10B 22.60 +10.80 11.80 2320 ---- 23.20B ---- 23.20B 21.80 +10.50 11.30 2325 ---- 22.80B ---- 22.80B 21.40 +10.40 11.00 76 2330 ---- 22.30B ---- 22.30B 21.00 +10.20 10.80 11 2340 ---- 21.50B ---- 21.50B 20.20 +9.80 10.40 2350 ---- 20.90B ---- 20.90B 19.50 +9.60 1 9.90 346 2360 ---- 20.10B ---- 20.10B 18.80 +9.30 9.50 2370 ---- 19.40B ---- 19.40B 18.20 +9.10 9.10 2375 ---- 19.10B ---- 19.10B 17.80 +8.90 8.90 88 2380 17.10 18.70B 17.10 17.90B 17.50 +8.70 1 8.80 2400 11.90 17.70B 11.90 16.80B 16.30 +8.20 19 8.10 1061 2425 ---- 16.10B ---- 16.10B 15.00 +7.70 7.30 292 2450 ---- 14.90B ---- 14.90B 13.70 +7.10 6.60 25 2475 ---- 13.70B ---- 13.70B 12.60 +6.60 6.00 2500 12.00 12.80B 12.00 11.90A 11.60 +6.20 8 5.40 1 30 2525 ---- 11.70B ---- 11.70B 10.70 +5.80 4.90 25 2550 10.70 11.00B 10.70 11.00B 9.90 +5.50 5 4.40 2 2575 ---- 10.10B ---- 10.10B 9.20 +5.20 4.00 1 162 2650 4.30 8.20B 4.00A 6.80A 7.30 +4.20 14 3.10 6 121 3000 3.10 3.60B 3.00 3.20 3.20 +2.00 41 1.20 5 1783 OG NOV23 Gold Option CALL 1225 ---- 754.40B ---- 754.10B 756.80 +43.80 713.00 1250 ---- 730.20B ---- 730.10B 731.80 +43.80 688.00 1275 ---- 704.50B ---- 704.50B 706.80 +43.80 663.00 1300 ---- 680.30B ---- 680.30B 681.80 +43.80 638.00 1325 ---- 654.50B ---- 654.10B 656.80 +43.80 613.00 1350 ---- 630.40B ---- 630.40B 631.80 +43.80 588.00 1375 ---- 604.60B ---- 604.20B 606.80 +43.80 563.00 1400 ---- 580.50B ---- 580.40B 581.80 +43.80 538.00 1420 ---- 559.60B ---- 559.60B 561.80 +43.80 518.00 1425 ---- 554.70B ---- 554.30B 556.80 +43.80 513.00 1430 ---- 549.60B ---- 549.20B 551.80 +43.80 508.00 1440 ---- 539.60B ---- 539.20B 541.80 +43.80 498.00 1450 ---- 530.70B ---- 530.60B 531.80 +43.80 488.00 1460 ---- 519.70B ---- 519.70B 521.80 +43.80 478.00 1470 ---- 509.70B ---- 509.70B 511.80 +43.80 468.00 1475 ---- 507.50B ---- 507.50B 506.80 +43.80 463.00 1480 ---- 499.70B ---- 499.70B 501.80 +43.80 458.00 1490 ---- 489.80B ---- 489.50B 491.80 +43.80 448.00 1500 ---- 483.50B ---- 483.50B 481.80 +43.80 438.00 1510 ---- 470.00B ---- 470.00B 471.80 +43.80 428.00 1515 ---- 465.00B ---- 465.00B 466.80 +43.80 423.00 1520 ---- 460.00B ---- 460.00B 461.90 +43.80 418.10 1525 ---- 458.80B ---- 458.80B 456.90 +43.80 413.10 1530 ---- 450.20B ---- 450.20B 451.90 +43.70 408.20 1535 ---- 445.20B ---- 445.20B 447.00 +43.70 403.30 1540 ---- 440.30B ---- 440.30B 442.10 +43.70 398.40 1545 ---- 435.50B ---- 435.50B 437.20 +43.70 393.50 1550 ---- 434.30B ---- 434.30B 432.30 +43.70 388.60 1555 ---- 425.70B ---- 425.70B 427.40 +43.70 383.70 1560 ---- 420.90B ---- 420.90B 422.50 +43.70 378.80 1565 ---- 416.10B ---- 416.10B 417.60 +43.60 374.00 1570 ---- 411.20B ---- 411.20B 412.80 +43.60 369.20 1575 ---- 410.10B ---- 410.10B 407.90 +43.60 364.30 1580 ---- 401.60B ---- 401.60B 403.10 +43.60 359.50 1585 ---- 396.80B ---- 396.80B 398.30 +43.50 354.80 1590 ---- 392.00B ---- 392.00B 393.50 +43.50 350.00 1595 ---- 387.20B ---- 387.20B 388.70 +43.50 345.20 1600 ---- 386.20B ---- 386.20B 383.90 +43.40 340.50 1605 ---- 377.70B ---- 377.70B 379.20 +43.40 335.80 1610 ---- 373.00B ---- 373.00B 374.40 +43.30 331.10 1615 ---- 368.30B ---- 368.30B 369.70 +43.30 326.40 1620 ---- 363.70B ---- 363.60B 365.00 +43.30 321.70 1625 ---- 362.50B ---- 362.50B 360.30 +43.30 317.00 1630 ---- 354.40B ---- 354.20B 355.60 +43.20 312.40 1635 ---- 349.70B ---- 349.60B 350.90 +43.10 307.80 1640 ---- 345.00B ---- 345.00B 346.30 +43.10 303.20 1645 ---- 340.40B ---- 340.40B 341.60 +43.00 298.60 1650 ---- 339.30B ---- 339.30B 337.00 +42.90 294.10 1655 ---- 331.30B ---- 331.20B 332.40 +42.90 289.50 1660 ---- 326.70B ---- 326.60B 327.90 +42.90 285.00 1665 ---- 322.20B ---- 322.10B 323.30 +42.80 280.50 1670 ---- 317.60B ---- 317.60B 318.80 +42.80 276.00 1675 ---- 316.50B ---- 316.50B 314.20 +42.60 271.60 1680 ---- 311.90B ---- 311.90B 309.70 +42.50 267.20 1685 ---- 307.50B ---- 307.50B 305.30 +42.50 262.80 1690 ---- 303.00B ---- 303.00B 300.80 +42.40 258.40 1695 ---- 298.50B ---- 298.50B 296.40 +42.40 254.00 1700 ---- 294.10B ---- 294.10B 292.00 +42.30 249.70 1705 ---- 289.70B ---- 289.70B 287.60 +42.20 245.40 1710 ---- 285.40B ---- 285.40B 283.20 +42.00 241.20 2 1715 ---- 281.00B ---- 281.00B 278.90 +42.00 236.90 1720 ---- 276.70B ---- 276.70B 274.60 +41.90 232.70 1725 ---- 272.40B ---- 272.40B 270.30 +41.80 228.50 1730 ---- 268.10B ---- 268.10B 266.10 +41.70 224.40 1735 ---- 263.90B ---- 263.90B 261.90 +41.60 220.30 1740 ---- 259.70B ---- 259.70B 257.70 +41.50 216.20 1745 ---- 255.50B ---- 255.50B 253.50 +41.30 212.20 1750 ---- 251.40B ---- 251.40B 249.40 +41.20 208.20 1755 ---- 247.20B ---- 247.20B 245.30 +41.10 204.20 1760 ---- 243.20B ---- 243.20B 241.20 +40.90 200.30 1765 ---- 239.10B ---- 239.10B 237.20 +40.80 196.40 1770 ---- 235.10B ---- 235.10B 233.20 +40.60 192.60 1775 ---- 231.10B ---- 231.10B 229.20 +40.40 188.80 1780 ---- 227.10B ---- 227.10B 225.30 +40.30 185.00 1785 223.00 223.20B 223.00 223.20B 221.40 +40.10 1 181.30 1790 ---- 219.40B ---- 219.40B 217.50 +39.90 177.60 1 1795 215.30 215.50B 215.30 215.50B 213.70 +39.80 1 173.90 1800 ---- 211.70B ---- 211.70B 209.90 +39.60 170.30 1805 ---- 208.00B ---- 208.00B 206.20 +39.40 166.80 1810 ---- 204.30B ---- 204.30B 202.50 +39.20 163.30 1815 ---- 200.60B ---- 200.60B 198.80 +39.00 159.80 1820 ---- 197.00B ---- 197.00B 195.20 +38.80 156.40 1825 ---- 193.40B ---- 193.40B 191.60 +38.50 153.10 1830 ---- 189.90B ---- 189.90B 188.00 +38.20 149.80 1835 ---- 186.40B ---- 186.40B 184.50 +38.00 146.50 1840 ---- 182.90B ---- 182.90B 181.10 +37.80 143.30 1845 ---- 179.50B ---- 179.50B 177.70 +37.50 140.20 1850 ---- 176.20B ---- 176.20B 174.30 +37.20 137.10 1855 ---- 172.90B ---- 172.90B 171.00 +37.00 134.00 1860 ---- 169.60B ---- 169.60B 167.70 +36.70 131.00 1865 ---- 166.40B ---- 166.40B 164.50 +36.40 128.10 1870 ---- 163.20B ---- 163.20B 161.30 +36.10 125.20 1875 ---- 160.10B ---- 160.10B 158.20 +35.80 122.40 1 1880 ---- 157.00B ---- 157.00B 155.10 +35.50 119.60 1885 ---- 154.00B ---- 154.00B 152.10 +35.30 116.80 1890 ---- 151.00B ---- 151.00B 149.10 +34.90 114.20 1895 ---- 148.10B ---- 148.10B 146.20 +34.70 111.50 1900 ---- 145.20B ---- 145.20B 143.30 +34.30 109.00 301 1905 ---- 142.40B ---- 142.40B 140.40 +34.00 106.40 1910 ---- 139.60B ---- 139.60B 137.60 +33.60 104.00 3 1915 ---- 136.90B ---- 136.90B 134.90 +33.40 101.50 1920 ---- 134.20B ---- 134.20B 132.20 +33.00 99.20 1925 ---- 131.60B ---- 131.60B 129.60 +32.80 96.80 1930 ---- 129.00B ---- 129.00B 127.00 +32.40 94.60 1935 ---- 126.40B ---- 126.40B 124.40 +32.10 92.30 1940 ---- 123.90B ---- 123.90B 121.90 +31.70 90.20 1945 ---- 121.50B ---- 121.50B 119.50 +31.50 88.00 1950 ---- 119.30B ---- 119.30B 117.10 +31.10 86.00 1955 ---- 116.80B ---- 116.70B 114.70 +30.80 83.90 1960 ---- 114.50B ---- 114.40B 112.40 +30.50 81.90 1965 ---- 112.30B ---- 112.20B 110.10 +30.10 80.00 1 1970 ---- 110.10B ---- 109.90B 107.90 +29.80 78.10 1975 ---- 107.90B ---- 107.80B 105.80 +29.50 76.30 1980 ---- 105.90B ---- 105.60B 103.60 +29.10 16 74.50 8 1985 ---- 103.80B ---- 103.60B 101.50 +28.80 72.70 1990 ---- 101.80B ---- 101.60B 99.50 +28.50 71.00 1995 ---- 99.90B ---- 99.90B 97.50 +28.20 69.30 1 2000 94.80 98.00B 94.80 91.60A 95.60 +27.90 44 67.70 40 44 2005 ---- 96.00B ---- 95.80B 93.60 +27.50 66.10 2010 82.90 94.30B 82.90 93.30B 91.80 +27.30 40 64.50 162 2015 ---- 92.30B ---- 92.20B 89.90 +26.90 63.00 200 2020 ---- 90.50B ---- 90.40B 88.10 +26.60 61.50 2025 ---- 88.80B ---- 88.60B 86.40 +26.30 60.10 2 2030 ---- 87.00B ---- 86.90B 84.70 +26.00 58.70 2035 ---- 85.40B ---- 85.40B 83.00 +25.70 57.30 2040 ---- 83.70B ---- 83.70B 81.30 +25.40 55.90 2045 ---- 82.10B ---- 82.10B 79.70 +25.10 54.60 1 2050 ---- 80.70B ---- 80.70B 78.20 +24.80 53.40 5 10 2055 ---- 79.00B ---- 79.00B 76.60 +24.50 52.10 2060 ---- 77.50B ---- 77.50B 75.10 +24.20 50.90 2065 ---- 76.00B ---- 75.90B 73.70 +24.00 49.70 2070 ---- 74.60B ---- 74.40B 72.20 +23.60 48.60 2075 ---- 73.20B ---- 73.00B 70.80 +23.30 47.50 4 4 2080 ---- 71.80B ---- 71.60B 69.40 +23.00 46.40 2085 ---- 70.40B ---- 70.30B 68.10 +22.80 45.30 2090 ---- 69.10B ---- 69.00B 66.80 +22.50 44.30 2095 ---- 67.80B ---- 67.70B 65.50 +22.20 43.30 2100 63.80 66.70B 63.80 61.10A 64.20 +21.90 40 42.30 23 63 2105 ---- 65.30B ---- 65.20B 63.00 +21.70 41.30 2110 ---- 64.10B ---- 64.10B 61.80 +21.40 40.40 2115 ---- 62.90B ---- 62.80B 60.60 +21.10 39.50 2120 ---- 61.70B ---- 61.60B 59.50 +20.90 38.60 1 2125 ---- 60.60B ---- 60.50B 58.30 +20.60 37.70 2130 ---- 59.50B ---- 59.50B 57.20 +20.30 36.90 2135 ---- 58.40B ---- 58.40B 56.20 +20.10 36.10 2140 ---- 57.30B ---- 57.30B 55.10 +19.80 35.30 2145 ---- 56.30B ---- 56.30B 54.10 +19.60 34.50 2150 ---- 55.40B ---- 55.40B 53.10 +19.40 33.70 62 2155 ---- 54.40B ---- 54.40B 52.10 +19.10 33.00 4 2160 ---- 53.40B ---- 53.40B 51.10 +18.80 32.30 2165 ---- 52.40B ---- 52.40B 50.20 +18.60 31.60 2170 ---- 51.50B ---- 51.50B 49.20 +18.30 30.90 1 2175 ---- 50.60B ---- 50.60B 48.30 +18.10 30.20 2 2180 ---- 49.70B ---- 49.70B 47.40 +17.80 29.60 4 2185 ---- 48.80B ---- 48.80B 46.60 +17.70 28.90 2190 ---- 47.90B ---- 47.90B 45.70 +17.40 28.30 2 2195 ---- 47.10B ---- 47.10B 44.90 +17.20 27.70 2200 44.60 46.30B 43.40 44.70A 44.10 +17.00 15 27.10 560 2205 ---- 45.40B ---- 45.40B 43.30 +16.80 26.50 1 2210 ---- 44.70B ---- 44.70B 42.50 +16.50 26.00 2215 ---- 43.90B ---- 43.90B 41.70 +16.30 25.40 2220 ---- 43.10B ---- 43.10B 41.00 +16.10 24.90 1 2225 34.00 42.40B 34.00 35.40A 40.20 +15.80 14 24.40 18 2230 ---- 41.70B ---- 41.70B 39.50 +15.60 23.90 2235 ---- 40.90B ---- 40.90B 38.80 +15.40 23.40 2240 ---- 40.20B ---- 40.20B 38.10 +15.20 22.90 2245 ---- 39.50B ---- 39.50B 37.40 +15.00 22.40 2250 37.60 39.00B 37.60 39.00B 36.80 +14.80 5 22.00 300 2255 ---- 38.20B ---- 38.20B 36.10 +14.60 21.50 2260 ---- 37.50B ---- 37.50B 35.50 +14.40 21.10 2265 ---- 36.90B ---- 36.90B 34.90 +14.20 20.70 2270 ---- 36.30B ---- 36.30B 34.30 +14.10 20.20 2275 33.30 35.80B 33.30 31.70A 33.70 +13.90 7 19.80 2280 ---- 35.10B ---- 35.10B 33.10 +13.70 19.40 2285 ---- 34.50B ---- 34.50B 32.50 +13.40 19.10 2290 ---- 33.90B ---- 33.90B 32.00 +13.30 18.70 2300 29.50 32.90B 29.50 29.10A 30.90 +13.00 40 17.90 240 2310 ---- 31.70B ---- 31.70B 29.80 +12.50 17.30 2320 ---- 30.70B ---- 30.70B 28.80 +12.20 16.60 2325 ---- 30.20B ---- 30.20B 28.30 +12.00 16.30 2330 ---- 29.70B ---- 29.70B 27.90 +11.90 16.00 2340 ---- 28.80B ---- 28.80B 26.90 +11.50 15.40 2350 ---- 28.00B ---- 28.00B 26.10 +11.30 14.80 2360 ---- 27.00B ---- 27.00B 25.20 +11.00 14.20 2370 24.20 26.20B 24.20 25.00B 24.40 +10.70 1 13.70 2375 ---- 25.80B ---- 25.80B 24.00 +10.50 13.50 30 2380 ---- 25.40B ---- 25.40B 23.60 +10.40 13.20 2400 ---- 23.80B ---- 23.80B 22.10 +9.80 12.30 11 2425 ---- 22.00B ---- 22.00B 20.40 +9.20 11.20 2450 ---- 20.50B ---- 20.50B 18.90 +8.70 10.20 2475 ---- 18.90B ---- 18.90B 17.50 +8.10 9.40 2500 ---- 17.70B ---- 17.70B 16.20 +7.60 8.60 2525 ---- 16.40B ---- 16.40B 15.10 +7.20 7.90 2550 ---- 15.40B ---- 15.40B 14.00 +6.70 7.30 2575 12.10 14.40B 12.10 14.40B 13.00 +6.30 1 6.70 4 2800 4.90 8.20B 4.30A 8.20B 7.40 +3.90 72 3.50 36 OG DEC23 Gold Option CALL 1000 ---- 978.60B ---- 978.60B 981.80 +43.80 938.00 1025 ---- 953.70B ---- 952.30B 956.80 +43.80 913.00 1050 ---- 928.70B ---- 928.70B 931.80 +43.80 888.00 1075 ---- 903.80B ---- 902.40B 906.80 +43.80 863.00 1080 ---- 898.70B ---- 897.40B 901.80 +43.80 858.00 1090 ---- 888.70B ---- 887.80B 891.80 +43.80 848.00 1100 ---- 878.80B ---- 878.80B 881.80 +43.80 838.00 1110 ---- 868.70B ---- 867.10B 871.80 +43.80 828.00 1120 ---- 858.70B ---- 858.20B 861.80 +43.80 818.00 1125 ---- 853.90B ---- 853.60B 856.80 +43.80 813.00 1130 ---- 848.70B ---- 848.20B 851.80 +43.80 808.00 1140 ---- 838.80B ---- 838.20B 841.80 +43.80 798.00 1150 ---- 828.90B ---- 828.90B 831.80 +43.80 788.00 1160 ---- 818.80B ---- 817.20B 821.80 +43.80 778.00 1170 ---- 808.80B ---- 808.30B 811.80 +43.80 768.00 1175 ---- 804.00B ---- 803.30B 806.80 +43.80 763.00 1180 ---- 798.80B ---- 797.40B 801.80 +43.80 758.00 1185 ---- 793.80B ---- 793.30B 796.80 +43.80 753.00 1190 ---- 788.90B ---- 787.50B 791.80 +43.80 748.00 1195 ---- 783.90B ---- 783.00B 786.80 +43.80 743.00 1200 ---- 779.00B ---- 779.00B 781.80 +43.80 738.00 1205 ---- 773.90B ---- 772.50B 776.80 +43.80 733.00 1210 ---- 768.90B ---- 768.10B 771.80 +43.80 728.00 1215 ---- 763.90B ---- 762.30B 766.80 +43.80 723.00 1220 ---- 758.90B ---- 757.30B 761.80 +43.80 718.00 1225 ---- 754.00B ---- 753.30B 756.80 +43.80 713.00 1230 ---- 748.90B ---- 748.10B 751.80 +43.80 708.00 1235 ---- 743.90B ---- 743.40B 746.80 +43.80 703.00 1240 ---- 738.90B ---- 737.60B 741.80 +43.80 698.00 1245 ---- 734.00B ---- 733.30B 736.80 +43.80 693.00 1250 ---- 729.10B ---- 729.10B 731.80 +43.80 688.00 1255 ---- 724.00B ---- 723.50B 726.80 +43.80 683.00 1260 ---- 719.00B ---- 718.70B 721.80 +43.80 678.00 1265 ---- 714.00B ---- 713.70B 716.80 +43.80 673.00 1270 ---- 709.00B ---- 708.70B 711.80 +43.80 668.00 1275 ---- 704.10B ---- 703.50B 706.80 +43.80 663.00 1280 ---- 699.00B ---- 697.60B 701.80 +43.80 658.00 1285 ---- 694.00B ---- 693.40B 696.80 +43.80 653.00 1290 ---- 689.00B ---- 688.40B 691.80 +43.80 648.00 1295 ---- 684.00B ---- 683.40B 686.80 +43.80 643.00 1300 ---- 679.30B ---- 679.20B 681.80 +43.80 638.00 1305 ---- 674.10B ---- 673.00B 676.80 +43.80 633.00 1310 ---- 669.10B ---- 667.70B 671.80 +43.80 628.00 1315 ---- 664.10B ---- 663.80B 666.80 +43.80 623.00 1320 ---- 659.10B ---- 658.80B 661.80 +43.80 618.00 1325 ---- 654.20B ---- 652.90B 656.80 +43.80 613.00 1330 ---- 649.10B ---- 648.50B 651.80 +43.80 608.00 1335 ---- 644.10B ---- 643.80B 646.80 +43.80 603.00 1340 ---- 639.20B ---- 638.50B 641.80 +43.80 598.00 1345 ---- 634.20B ---- 633.30B 636.80 +43.80 593.00 1350 ---- 629.50B ---- 629.30B 631.80 +43.80 588.00 1355 ---- 624.20B ---- 623.50B 626.80 +43.80 583.00 1360 ---- 619.20B ---- 618.50B 621.80 +43.80 578.00 1365 ---- 614.20B ---- 612.80B 616.80 +43.80 573.00 1370 ---- 609.20B ---- 608.90B 611.80 +43.80 568.00 1375 ---- 604.30B ---- 602.90B 606.80 +43.80 563.00 1380 ---- 599.20B ---- 597.80B 601.80 +43.80 558.00 1385 ---- 594.20B ---- 592.70B 596.80 +43.80 553.00 1390 ---- 589.20B ---- 587.90B 591.80 +43.80 548.00 1395 ---- 584.20B ---- 583.60B 586.80 +43.80 543.00 1400 ---- 579.70B ---- 579.70B 581.80 +43.80 538.00 1405 ---- 574.30B ---- 574.00B 576.80 +43.80 533.00 1410 ---- 569.30B ---- 569.00B 571.80 +43.80 528.00 1415 ---- 564.30B ---- 564.00B 566.80 +43.80 523.00 1420 ---- 559.30B ---- 559.00B 561.80 +43.80 518.00 1425 ---- 554.40B ---- 553.70B 556.80 +43.80 513.00 1430 ---- 549.30B ---- 547.90B 551.80 +43.80 508.00 1435 ---- 544.30B ---- 543.00B 546.80 +43.80 503.00 1440 ---- 539.30B ---- 538.70B 541.80 +43.80 498.00 1445 ---- 534.30B ---- 533.00B 536.80 +43.80 493.00 1450 ---- 531.40B ---- 531.40B 531.80 +43.80 488.00 1455 ---- 524.40B ---- 524.10B 526.80 +43.80 483.00 1460 ---- 519.40B ---- 518.80B 521.80 +43.80 478.00 1465 ---- 514.50B ---- 513.10B 516.80 +43.80 473.00 1470 ---- 509.50B ---- 509.20B 511.80 +43.80 468.00 1475 ---- 508.30B ---- 508.30B 506.80 +43.80 463.00 1480 ---- 499.60B ---- 499.00B 501.80 +43.80 458.00 1485 ---- 494.70B ---- 494.00B 496.80 +43.80 453.00 1490 ---- 489.70B ---- 489.00B 491.80 +43.80 448.00 1495 ---- 484.70B ---- 483.40B 486.80 +43.80 443.00 1500 ---- 483.60B ---- 483.60B 481.80 +43.70 438.10 1505 ---- 474.80B ---- 474.00B 476.90 +43.80 433.10 1510 ---- 469.90B ---- 469.60B 471.90 +43.70 428.20 1515 ---- 465.00B ---- 464.90B 467.00 +43.80 423.20 1520 ---- 460.10B ---- 459.60B 462.10 +43.80 418.30 1525 ---- 459.10B ---- 459.10B 457.20 +43.80 413.40 1530 ---- 450.40B ---- 449.70B 452.30 +43.80 408.50 1535 ---- 445.50B ---- 444.30B 447.40 +43.70 403.70 1540 ---- 440.70B ---- 440.10B 442.50 +43.70 398.80 1545 ---- 435.90B ---- 435.10B 437.60 +43.60 394.00 1550 ---- 434.90B ---- 434.90B 432.80 +43.70 389.10 1555 ---- 426.20B ---- 425.40B 427.90 +43.60 384.30 1560 ---- 421.40B ---- 420.80B 423.10 +43.60 379.50 1565 ---- 416.60B ---- 416.30B 418.30 +43.60 374.70 1570 ---- 411.80B ---- 410.90B 413.50 +43.50 370.00 1575 ---- 410.90B ---- 410.90B 408.70 +43.50 365.20 1580 ---- 402.30B ---- 401.30B 404.00 +43.50 360.50 1585 ---- 397.60B ---- 397.50B 399.20 +43.50 355.70 1590 ---- 392.90B ---- 392.80B 394.50 +43.50 351.00 1595 ---- 388.20B ---- 388.10B 389.70 +43.30 346.40 1600 ---- 387.20B ---- 387.20B 385.00 +43.30 341.70 95 1605 ---- 378.90B ---- 378.80B 380.30 +43.30 337.00 1610 ---- 374.20B ---- 374.10B 375.70 +43.30 332.40 1615 ---- 369.60B ---- 369.50B 371.00 +43.20 327.80 1620 ---- 364.90B ---- 364.80B 366.30 +43.10 323.20 1625 ---- 363.90B ---- 363.90B 361.70 +43.10 318.60 50 1630 ---- 355.70B ---- 355.60B 357.10 +43.10 314.00 1635 ---- 351.20B ---- 351.10B 352.50 +43.00 309.50 1640 ---- 346.60B ---- 346.50B 347.90 +42.90 305.00 1645 ---- 342.10B ---- 342.00B 343.40 +42.90 300.50 1650 ---- 341.10B ---- 341.10B 338.80 +42.80 296.00 100 1655 ---- 334.50B ---- 334.50B 334.30 +42.70 291.60 1660 ---- 332.00B ---- 332.00B 329.80 +42.70 287.10 1665 ---- 327.50B ---- 327.50B 325.40 +42.70 282.70 1670 ---- 323.10B ---- 323.10B 320.90 +42.50 278.40 1675 ---- 318.60B ---- 318.60B 316.50 +42.50 274.00 1680 ---- 314.20B ---- 314.20B 312.10 +42.40 269.70 1685 ---- 309.80B ---- 309.80B 307.70 +42.30 265.40 1690 ---- 305.40B ---- 305.40B 303.30 +42.20 261.10 1695 ---- 301.10B ---- 301.10B 299.00 +42.20 256.80 1700 ---- 296.80B ---- 296.80B 294.70 +42.10 252.60 265 1705 ---- 292.50B ---- 292.50B 290.40 +42.00 248.40 1710 ---- 288.20B ---- 288.20B 286.20 +41.90 244.30 1715 ---- 283.90B ---- 283.90B 281.90 +41.80 240.10 1720 ---- 279.70B ---- 279.70B 277.70 +41.70 236.00 1725 ---- 275.50B ---- 275.50B 273.50 +41.50 232.00 2 1730 ---- 271.30B ---- 271.30B 269.40 +41.50 227.90 1735 267.00 267.20B 267.00 267.10B 265.30 +41.40 1 223.90 1740 262.90 263.10B 262.90 263.00B 261.20 +41.20 1 220.00 1745 ---- 259.00B ---- 259.00B 257.20 +41.20 216.00 1750 ---- 255.00B ---- 255.00B 253.10 +41.00 212.10 550 1755 ---- 251.00B ---- 251.00B 249.20 +40.90 208.30 1760 ---- 247.00B ---- 247.00B 245.20 +40.70 204.50 1765 ---- 243.00B ---- 243.00B 241.30 +40.60 200.70 1770 ---- 239.10B ---- 239.10B 237.40 +40.50 196.90 1775 ---- 235.20B ---- 235.20B 233.50 +40.30 193.20 122 1780 ---- 231.40B ---- 231.40B 229.70 +40.10 189.60 1785 ---- 227.60B ---- 227.60B 226.00 +40.00 186.00 1 1790 ---- 223.80B ---- 223.80B 222.20 +39.80 182.40 1795 ---- 220.10B ---- 220.10B 218.50 +39.60 178.90 1800 ---- 216.50B ---- 216.50B 214.90 +39.50 175.40 6853 1805 ---- 212.80B ---- 212.80B 211.20 +39.30 171.90 1810 ---- 209.20B ---- 209.20B 207.60 +39.00 168.60 1815 ---- 205.60B ---- 205.60B 204.10 +38.90 165.20 1820 ---- 202.10B ---- 202.10B 200.60 +38.70 161.90 1825 ---- 198.60B ---- 198.60B 197.10 +38.50 158.60 1830 ---- 195.20B ---- 195.20B 193.70 +38.30 155.40 50 1835 ---- 191.80B ---- 191.80B 190.30 +38.00 152.30 1 1840 ---- 188.40B ---- 188.40B 187.00 +37.80 149.20 1 1845 ---- 185.10B ---- 185.10B 183.70 +37.60 146.10 1850 ---- 182.30B ---- 182.30B 180.40 +37.30 26 143.10 47 1625 1855 ---- 178.60B ---- 178.60B 177.20 +37.10 140.10 1 1860 ---- 175.50B ---- 175.50B 174.00 +36.80 137.20 75 1865 ---- 172.30B ---- 172.30B 170.90 +36.60 134.30 1870 ---- 169.30B ---- 169.30B 167.80 +36.30 131.50 100 1875 ---- 166.20B ---- 166.20B 164.80 +36.10 128.70 670 1880 ---- 163.20B ---- 163.20B 161.80 +35.80 126.00 130 1885 ---- 160.30B ---- 160.30B 158.90 +35.60 123.30 1890 ---- 157.40B ---- 157.40B 156.00 +35.30 120.70 1 1895 ---- 154.50B ---- 154.50B 153.10 +35.00 118.10 1900 150.20 151.70B 144.30 151.60B 150.30 +34.70 58 115.60 60 1731 1905 ---- 149.00B ---- 149.00B 147.50 +34.40 113.10 10 1910 ---- 146.30B ---- 146.30B 144.80 +34.20 110.60 50 1915 ---- 143.60B ---- 143.60B 142.10 +33.80 108.30 1 1920 ---- 141.20B ---- 141.20B 139.50 +33.60 105.90 30 1925 ---- 138.70B ---- 138.70B 136.90 +33.30 103.60 536 1930 ---- 136.20B ---- 136.20B 134.40 +33.00 101.40 1 1935 ---- 133.70B ---- 133.70B 131.90 +32.70 99.20 1 1940 ---- 131.10B ---- 131.00B 129.40 +32.40 97.00 101 1945 ---- 128.70B ---- 128.60B 127.00 +32.10 94.90 286 1950 104.30 126.60B 99.80A 113.50A 124.70 +31.80 100 92.90 309 10192 1955 ---- 124.10B ---- 124.00B 122.30 +31.40 90.90 1960 ---- 121.90B ---- 121.80B 120.10 +31.20 88.90 1 1965 ---- 119.70B ---- 119.60B 117.80 +30.80 87.00 1970 ---- 117.50B ---- 117.40B 115.60 +30.50 85.10 103 1975 ---- 115.40B ---- 115.30B 113.50 +30.30 83.20 60 124 1980 ---- 113.30B ---- 113.20B 111.40 +30.00 81.40 1 1985 ---- 111.30B ---- 111.20B 109.30 +29.60 79.70 1990 ---- 109.30B ---- 109.10B 107.30 +29.30 78.00 3 1995 ---- 107.30B ---- 107.20B 105.30 +29.00 76.30 1 2000 84.00 106.00 80.40A 98.80A 103.30 +28.70 141 74.60 670 3854 2005 ---- 103.70B ---- 103.70B 101.40 +28.40 73.00 201 2010 ---- 101.50B ---- 101.50B 99.50 +28.10 71.40 2015 ---- 99.80B ---- 99.70B 97.70 +27.80 69.90 32 2020 ---- 98.10B ---- 97.90B 95.90 +27.50 68.40 1 2025 73.30 96.50B 73.30 75.20A 94.10 +27.10 2343 67.00 857 802 2030 ---- 94.60B ---- 94.50B 92.40 +26.90 65.50 500 2035 ---- 92.80B ---- 92.80B 90.70 +26.60 64.10 20 2040 ---- 91.40B ---- 91.40B 89.10 +26.30 62.80 2045 ---- 89.50B ---- 89.50B 87.50 +26.10 61.40 2050 69.70 88.20B 69.70 85.30A 85.90 +25.80 137 60.10 82 2964 2055 ---- 86.50B ---- 86.30B 84.30 +25.40 58.90 1 2060 67.20 85.10B 63.10A 74.40A 82.80 +25.20 8 57.60 4 4 2065 ---- 83.40B ---- 83.30B 81.30 +24.90 56.40 2070 ---- 82.00B ---- 81.80B 79.80 +24.60 55.20 1 2075 ---- 80.50B ---- 80.40B 78.40 +24.30 54.10 329 2080 ---- 79.10B ---- 79.00B 77.00 +24.00 53.00 2085 ---- 77.80B ---- 77.60B 75.60 +23.70 51.90 2090 ---- 76.40B ---- 76.30B 74.30 +23.50 50.80 2 2095 ---- 75.10B ---- 74.90B 73.00 +23.30 49.70 1 2100 60.00 74.00B 60.00 72.50 71.70 +23.00 761 48.70 33 9772 2105 ---- 72.50B ---- 72.40B 70.40 +22.70 47.70 2110 ---- 71.30B ---- 71.20B 69.20 +22.50 46.70 75 2115 ---- 70.00B ---- 69.90B 68.00 +22.20 45.80 2120 ---- 68.90B ---- 68.80B 66.80 +22.00 44.80 49 2125 ---- 67.70B ---- 67.60B 65.60 +21.70 43.90 2 2130 ---- 66.60B ---- 66.40B 64.50 +21.50 43.00 433 2135 ---- 65.40B ---- 65.30B 63.40 +21.20 42.20 2140 ---- 64.30B ---- 64.20B 62.30 +21.00 41.30 2145 61.40 63.40B 61.00 63.40B 61.20 +20.70 2 40.50 2 2150 54.90 62.30B 54.90 53.50A 60.10 +20.40 326 39.70 104 2256 2155 44.50 61.10B 42.70 61.10B 59.10 +20.20 5 38.90 2160 ---- 60.10B ---- 60.10B 58.10 +20.00 38.10 3 2165 ---- 59.20B ---- 59.20B 57.10 +19.70 37.40 3 2170 ---- 58.20B ---- 58.20B 56.20 +19.60 36.60 4 5 2175 ---- 57.30B ---- 57.30B 55.20 +19.30 35.90 402 2180 44.50 56.30B 44.20 55.00B 54.30 +19.10 10 35.20 1 2185 ---- 55.40B ---- 55.40B 53.40 +18.90 34.50 10 20 2190 ---- 54.50B ---- 54.50B 52.50 +18.60 33.90 4 2195 ---- 53.60B ---- 53.60B 51.60 +18.40 33.20 2 2200 39.30 52.80B 39.30 52.80B 50.80 +18.20 168 32.60 36 2655 2205 ---- 51.90B ---- 51.90B 49.90 +18.00 31.90 2210 ---- 51.10B ---- 51.10B 49.10 +17.80 31.30 1 2215 ---- 50.30B ---- 50.30B 48.30 +17.60 30.70 2 2220 ---- 49.50B ---- 49.50B 47.50 +17.30 30.20 1 2225 32.70 48.70B 32.70 48.70B 46.70 +17.10 794 29.60 550 506 2230 ---- 47.90B ---- 47.90B 45.90 +16.90 29.00 1 2235 ---- 47.20B ---- 47.20B 45.20 +16.70 28.50 2240 ---- 46.40B ---- 46.40B 44.50 +16.60 27.90 1 2245 ---- 45.70B ---- 45.70B 43.70 +16.30 27.40 2250 44.80 45.10B 44.10 40.40A 43.00 +16.10 246 26.90 165 5970 2255 ---- 44.30B ---- 44.30B 42.30 +15.90 26.40 2260 ---- 43.60B ---- 43.60B 41.70 +15.80 25.90 100 2265 ---- 43.00B ---- 43.00B 41.00 +15.50 25.50 2270 ---- 42.30B ---- 42.30B 40.30 +15.30 25.00 2275 ---- 41.70B ---- 41.70B 39.70 +15.20 24.50 325 2280 ---- 41.00B ---- 41.00B 39.10 +15.00 24.10 2285 ---- 40.30B ---- 40.30B 38.50 +14.80 23.70 2290 ---- 39.70B ---- 39.70B 37.80 +14.60 23.20 2295 26.00 39.00B 25.90A 39.00B 37.30 +14.50 1 22.80 1 2300 27.40 39.00 27.40 37.40A 36.70 +14.30 671 22.40 8 1952 2305 ---- 37.90B ---- 37.90B 36.10 +14.10 22.00 2310 ---- 37.30B ---- 37.30B 35.50 +13.90 21.60 2315 ---- 36.70B ---- 36.70B 35.00 +13.70 21.30 2320 ---- 36.20B ---- 36.20B 34.40 +13.50 20.90 2325 ---- 35.60B ---- 35.60B 33.90 +13.40 20.50 19 2330 ---- 35.10B ---- 35.10B 33.40 +13.20 20.20 2335 ---- 34.60B ---- 34.60B 32.90 +13.10 19.80 2340 ---- 34.10B ---- 34.10B 32.40 +12.90 19.50 7 2345 ---- 33.60B ---- 33.60B 31.90 +12.70 19.20 2350 23.10 33.20B 23.10 33.20B 31.40 +12.60 6 18.80 103 2360 ---- 32.10B ---- 32.10B 30.40 +12.20 18.20 2370 ---- 31.20B ---- 31.20B 29.50 +11.90 17.60 2375 ---- 30.70B ---- 30.70B 29.10 +11.80 17.30 548 2380 28.30 30.30B 28.30 29.10B 28.60 +11.60 1 17.00 2390 ---- 29.40B ---- 29.40B 27.80 +11.40 16.40 2400 27.00 28.80B 26.00 26.60A 26.90 +11.00 350 15.90 67 4716 2410 ---- 27.80B ---- 27.80B 26.10 +10.70 15.40 2420 ---- 27.00B ---- 27.00B 25.40 +10.50 14.90 2425 ---- 26.60B ---- 26.60B 25.00 +10.30 1250 14.70 2430 ---- 26.30B ---- 26.30B 24.60 +10.20 14.40 2440 ---- 25.30B ---- 25.30B 23.90 +9.90 14.00 2450 ---- 24.90B ---- 24.90B 23.20 +9.70 1 13.50 720 2475 ---- 23.00B ---- 23.00B 21.60 +9.10 12.50 2490 ---- 22.10B ---- 22.10B 20.70 +8.80 11.90 2500 15.00 21.90B 15.00 20.70B 20.10 +8.50 340 11.60 91 17460 2525 ---- 20.10B ---- 20.10B 18.70 +8.00 10.70 2550 14.60 19.10B 14.60 19.10B 17.50 +7.60 2 9.90 2 29 2575 15.30 17.90B 15.30 15.70A 16.40 +7.20 3 9.20 3 2600 14.90 16.90B 14.90 15.50 15.40 +6.80 22 8.60 70 3001 2625 ---- 15.60B ---- 15.60B 14.40 +6.40 8.00 10 2650 ---- 14.90B ---- 14.90B 13.60 +6.20 7.40 21 2700 ---- 13.20B ---- 13.20B 12.00 +5.50 6 6.50 1 1748 2750 ---- 11.80B ---- 11.80B 10.70 +5.00 5.70 882 2800 6.20 10.70B 6.10A 6.10A 9.60 +4.60 21 5.00 32 703 3000 4.40 7.00B 3.90A 6.50B 6.30 +3.20 196 3.10 14 9423 3200 5.00 5.00 4.40 4.20A 4.40 +2.30 46 2.10 18 2702 900 ---- 1078.50B ---- 1078.20B 1081.80 +43.80 1038.00 925 ---- 1053.50B ---- 1052.90B 1056.80 +43.80 1013.00 950 ---- 1028.50B ---- 1028.40B 1031.80 +43.80 988.00 975 ---- 1003.60B ---- 1002.00B 1006.80 +43.80 963.00 OG JAN24 Gold Option CALL 1250 ---- 743.90B ---- 742.60B 747.90 +41.30 706.60 1275 ---- 718.70B ---- 717.30B 722.90 +41.30 681.60 1300 ---- 694.10B ---- 692.90B 697.90 +41.30 656.60 1325 ---- 669.00B ---- 667.90B 672.90 +41.30 631.60 1350 ---- 644.30B ---- 644.20B 647.90 +41.30 606.60 1375 ---- 619.20B ---- 617.70B 622.90 +41.30 581.60 1400 ---- 594.50B ---- 593.00B 597.90 +41.30 556.60 1425 ---- 569.30B ---- 567.90B 572.90 +41.30 531.60 1430 ---- 564.30B ---- 562.20B 567.90 +41.30 526.60 1440 ---- 554.40B ---- 552.30B 557.90 +41.30 516.60 1450 ---- 548.60B ---- 548.60B 547.90 +41.30 506.60 1460 ---- 533.20B ---- 532.60B 537.90 +41.30 496.60 1470 ---- 524.70B ---- 524.70B 527.90 +41.30 486.60 1475 ---- 523.60B ---- 523.60B 522.90 +41.30 481.60 1480 ---- 514.80B ---- 514.70B 517.90 +41.30 476.60 1490 ---- 504.90B ---- 503.50B 507.90 +41.30 466.60 1500 ---- 499.00B ---- 499.00B 498.00 +41.30 456.70 1510 ---- 483.70B ---- 483.30B 488.10 +41.30 446.80 1520 ---- 474.00B ---- 473.70B 478.30 +41.30 437.00 1525 ---- 474.60B ---- 474.60B 473.40 +41.30 432.10 1530 ---- 464.40B ---- 464.10B 468.50 +41.30 427.20 1535 ---- 459.50B ---- 459.20B 463.70 +41.40 422.30 1540 ---- 454.70B ---- 454.70B 458.80 +41.30 417.50 1545 ---- 449.90B ---- 449.60B 454.00 +41.30 412.70 1550 ---- 450.40B ---- 450.40B 449.10 +41.30 407.80 1555 ---- 440.20B ---- 440.00B 444.30 +41.30 403.00 1560 ---- 435.50B ---- 435.50B 439.50 +41.30 398.20 1565 ---- 430.70B ---- 430.70B 434.70 +41.20 393.50 1570 ---- 425.90B ---- 425.90B 429.90 +41.20 388.70 1575 ---- 426.60B ---- 426.60B 425.20 +41.20 384.00 1580 ---- 416.50B ---- 416.50B 420.40 +41.20 379.20 1585 ---- 411.90B ---- 411.70B 415.70 +41.20 374.50 1590 ---- 407.20B ---- 407.10B 411.00 +41.20 369.80 1595 ---- 402.60B ---- 402.50B 406.30 +41.10 365.20 1600 ---- 403.10B ---- 403.10B 401.60 +41.10 360.50 1605 ---- 393.30B ---- 393.20B 396.90 +41.00 355.90 1610 ---- 388.70B ---- 388.50B 392.30 +41.10 351.20 1615 ---- 384.00B ---- 384.00B 387.60 +41.00 346.60 1620 ---- 379.50B ---- 379.30B 383.00 +40.90 342.10 1625 ---- 379.90B ---- 379.90B 378.40 +40.90 337.50 1630 ---- 370.30B ---- 370.20B 373.80 +40.90 332.90 1635 ---- 365.80B ---- 365.70B 369.20 +40.80 328.40 1640 ---- 361.30B ---- 361.20B 364.70 +40.80 323.90 1645 ---- 356.90B ---- 356.80B 360.20 +40.80 319.40 1650 ---- 357.10B ---- 357.10B 355.70 +40.80 314.90 1655 ---- 352.60B ---- 352.60B 351.20 +40.70 310.50 1660 ---- 348.20B ---- 348.20B 346.70 +40.60 306.10 1665 ---- 343.70B ---- 343.70B 342.20 +40.50 301.70 1670 ---- 339.30B ---- 339.30B 337.80 +40.50 297.30 1675 ---- 334.90B ---- 334.90B 333.40 +40.50 292.90 1680 ---- 330.50B ---- 330.50B 329.00 +40.40 288.60 1685 ---- 326.10B ---- 326.10B 324.70 +40.40 284.30 1690 ---- 321.80B ---- 321.80B 320.30 +40.30 280.00 1695 ---- 317.50B ---- 317.50B 316.00 +40.20 275.80 1700 ---- 313.20B ---- 313.20B 311.70 +40.20 271.50 1705 ---- 308.90B ---- 308.90B 307.40 +40.10 267.30 1710 ---- 304.70B ---- 304.70B 303.20 +40.00 263.20 1715 ---- 300.50B ---- 300.50B 299.00 +40.00 259.00 1720 ---- 296.30B ---- 296.30B 294.80 +39.90 254.90 1725 ---- 292.10B ---- 292.10B 290.60 +39.80 250.80 1730 ---- 288.00B ---- 288.00B 286.50 +39.70 246.80 1735 ---- 283.90B ---- 283.90B 282.40 +39.70 242.70 1740 ---- 279.80B ---- 279.80B 278.30 +39.50 238.80 1745 ---- 275.70B ---- 275.70B 274.20 +39.40 234.80 1750 ---- 271.70B ---- 271.70B 270.20 +39.30 230.90 1755 ---- 267.70B ---- 267.70B 266.20 +39.20 227.00 1760 ---- 263.70B ---- 263.70B 262.30 +39.20 223.10 1765 ---- 259.80B ---- 259.80B 258.30 +39.00 219.30 1770 ---- 255.90B ---- 255.90B 254.40 +38.90 215.50 1775 ---- 252.00B ---- 252.00B 250.60 +38.80 211.80 1780 ---- 248.20B ---- 248.20B 246.70 +38.60 208.10 1785 ---- 244.40B ---- 244.40B 243.00 +38.60 204.40 1790 ---- 240.60B ---- 240.60B 239.20 +38.40 200.80 1 1795 ---- 236.90B ---- 236.90B 235.50 +38.30 197.20 1800 ---- 233.20B ---- 233.20B 231.80 +38.20 193.60 1 1805 ---- 229.50B ---- 229.50B 228.10 +38.00 190.10 1810 ---- 225.90B ---- 225.90B 224.50 +37.90 186.60 1815 ---- 222.30B ---- 222.30B 220.90 +37.70 183.20 1820 ---- 218.80B ---- 218.80B 217.40 +37.60 179.80 1825 ---- 215.30B ---- 215.30B 213.90 +37.40 176.50 1830 ---- 211.80B ---- 211.80B 210.40 +37.20 173.20 1835 ---- 208.40B ---- 208.40B 207.00 +37.10 169.90 1840 ---- 205.00B ---- 205.00B 203.60 +36.90 166.70 1845 ---- 201.60B ---- 201.60B 200.30 +36.80 163.50 1850 ---- 198.30B ---- 198.30B 197.00 +36.60 160.40 1855 ---- 195.00B ---- 195.00B 193.70 +36.40 157.30 1860 ---- 191.80B ---- 191.80B 190.50 +36.20 154.30 1865 ---- 188.60B ---- 188.60B 187.30 +36.00 151.30 1870 ---- 185.40B ---- 185.40B 184.20 +35.90 148.30 1875 ---- 182.30B ---- 182.30B 181.10 +35.70 145.40 1880 ---- 179.30B ---- 179.30B 178.10 +35.50 142.60 1885 ---- 176.20B ---- 176.20B 175.10 +35.30 139.80 1890 ---- 173.20B ---- 173.20B 172.10 +35.10 137.00 1895 ---- 170.30B ---- 170.30B 169.20 +34.90 134.30 1900 ---- 167.40B ---- 167.40B 166.30 +34.60 131.70 8 1905 ---- 164.60B ---- 164.60B 163.40 +34.30 129.10 1910 ---- 161.80B ---- 161.70B 160.60 +34.10 126.50 1915 ---- 159.00B ---- 159.00B 157.90 +33.90 124.00 1920 ---- 156.30B ---- 156.30B 155.20 +33.70 121.50 1925 ---- 153.60B ---- 153.60B 152.50 +33.40 119.10 1930 ---- 151.00B ---- 150.90B 149.90 +33.20 116.70 1935 ---- 148.40B ---- 148.30B 147.30 +32.90 114.40 1940 ---- 146.20B ---- 146.20B 144.80 +32.70 112.10 1945 ---- 143.60B ---- 143.60B 142.30 +32.40 109.90 1950 ---- 141.30B ---- 141.30B 139.80 +32.10 107.70 705 1955 ---- 138.90B ---- 138.90B 137.40 +31.80 105.60 1960 ---- 136.50B ---- 136.50B 135.00 +31.50 103.50 1965 ---- 134.00B ---- 133.90B 132.70 +31.20 101.50 1970 ---- 131.70B ---- 131.60B 130.40 +30.90 99.50 1975 ---- 129.50B ---- 129.30B 128.10 +30.60 97.50 1980 ---- 127.30B ---- 127.10B 125.90 +30.30 95.60 1985 ---- 125.10B ---- 125.00B 123.70 +30.00 93.70 1990 ---- 123.00B ---- 122.90B 121.60 +29.80 91.80 1995 ---- 120.90B ---- 120.80B 119.50 +29.50 90.00 2000 ---- 119.20B ---- 119.20B 117.40 +29.20 88.20 706 2005 ---- 116.90B ---- 116.70B 115.30 +28.80 86.50 2010 ---- 114.90B ---- 114.80B 113.40 +28.60 84.80 2015 ---- 113.00B ---- 112.80B 111.40 +28.30 83.10 2020 ---- 111.10B ---- 110.90B 109.50 +28.10 81.40 3 2025 ---- 109.20B ---- 109.10B 107.60 +27.80 79.80 2030 ---- 107.40B ---- 107.20B 105.70 +27.50 78.20 2035 ---- 105.60B ---- 105.40B 103.90 +27.20 76.70 2040 ---- 103.80B ---- 103.70B 102.10 +27.00 75.10 2045 ---- 102.10B ---- 102.00B 100.30 +26.70 73.60 2050 ---- 100.70B ---- 100.70B 98.60 +26.40 72.20 3435 2055 ---- 98.70B ---- 98.60B 96.90 +26.10 108 70.80 2060 ---- 97.10B ---- 96.90B 95.30 +25.90 69.40 2065 ---- 95.30B ---- 95.30B 93.70 +25.70 68.00 2070 ---- 94.10B ---- 94.10B 92.10 +25.40 66.70 2075 ---- 92.50B ---- 92.40B 90.50 +25.10 65.40 2080 ---- 90.60B ---- 90.60B 89.00 +24.90 64.10 2085 ---- 89.30B ---- 89.10B 87.50 +24.70 62.80 2090 ---- 87.80B ---- 87.70B 86.00 +24.40 61.60 2095 ---- 86.40B ---- 86.20B 84.50 +24.10 60.40 2100 ---- 85.20B ---- 85.20B 83.10 +23.80 59.30 3438 2105 ---- 83.60B ---- 83.50B 81.70 +23.60 58.10 2110 ---- 82.20B ---- 82.10B 80.40 +23.40 57.00 2115 ---- 80.90B ---- 80.80B 79.10 +23.20 55.90 2120 ---- 79.60B ---- 79.50B 77.70 +22.80 54.90 2125 ---- 78.30B ---- 78.20B 76.50 +22.70 53.80 2130 ---- 77.10B ---- 77.00B 75.20 +22.40 52.80 1 2135 ---- 75.80B ---- 75.70B 74.00 +22.20 51.80 2140 ---- 74.60B ---- 74.50B 72.80 +21.90 50.90 1 2145 ---- 73.40B ---- 73.30B 71.60 +21.70 49.90 2150 ---- 72.50B ---- 72.50B 70.40 +21.40 49.00 98 2155 ---- 71.10B ---- 71.00B 69.30 +21.20 48.10 2160 ---- 70.00B ---- 69.90B 68.20 +21.00 47.20 2165 ---- 68.90B ---- 68.80B 67.10 +20.80 46.30 2170 ---- 67.80B ---- 67.70B 66.00 +20.50 45.50 2175 ---- 66.80B ---- 66.70B 65.00 +20.40 44.60 2180 ---- 65.90B ---- 65.90B 64.00 +20.20 43.80 2 2185 ---- 64.70B ---- 64.70B 62.90 +19.90 43.00 2190 ---- 63.70B ---- 63.70B 62.00 +19.70 42.30 1 2195 ---- 62.70B ---- 62.70B 61.00 +19.50 41.50 2200 ---- 62.00B ---- 62.00B 60.00 +19.30 40.70 155 2205 ---- 61.00B ---- 61.00B 59.10 +19.10 40.00 2210 ---- 60.10B ---- 60.10B 58.20 +18.90 39.30 1 2215 ---- 59.20B ---- 59.20B 57.30 +18.70 38.60 2220 ---- 58.30B ---- 58.30B 56.40 +18.50 37.90 2225 ---- 57.40B ---- 57.40B 55.50 +18.30 37.20 2230 ---- 56.50B ---- 56.50B 54.70 +18.10 36.60 2235 ---- 55.70B ---- 55.70B 53.80 +17.90 35.90 2240 ---- 54.90B ---- 54.90B 53.00 +17.70 35.30 2245 ---- 54.10B ---- 54.10B 52.20 +17.50 34.70 2250 ---- 53.30B ---- 53.30B 51.40 +17.30 34.10 1 2260 ---- 51.70B ---- 51.70B 49.90 +17.00 32.90 2270 ---- 50.20B ---- 50.20B 48.40 +16.60 31.80 2275 ---- 49.50B ---- 49.50B 47.70 +16.40 31.30 2280 ---- 48.80B ---- 48.80B 47.00 +16.30 30.70 2290 ---- 47.40B ---- 47.40B 45.60 +15.90 29.70 2300 38.00 46.10B 38.00 45.20A 44.30 +15.60 34 28.70 111 2310 ---- 44.70B ---- 44.70B 43.00 +15.20 27.80 2320 ---- 43.50B ---- 43.50B 41.70 +14.80 26.90 2325 ---- 42.90B ---- 42.90B 41.10 +14.70 26.40 2330 ---- 42.30B ---- 42.30B 40.50 +14.50 26.00 2340 ---- 41.10B ---- 41.10B 39.40 +14.20 25.20 2350 ---- 40.00B ---- 40.00B 38.20 +13.80 24.40 2375 ---- 37.10B ---- 37.10B 35.60 +13.10 22.50 1 2400 33.80 34.90B 33.80 33.80 33.20 +12.40 10 20.80 1 821 2425 ---- 32.40B ---- 32.40B 30.90 +11.60 19.30 25 2450 ---- 30.60B ---- 30.60B 28.90 +11.00 17.90 310 2475 ---- 28.50B ---- 28.50B 27.00 +10.40 16.60 2500 18.60 26.90B 18.60 26.90B 25.30 +9.90 1 15.40 1 11 2525 ---- 25.00B ---- 25.00B 23.70 +9.40 12 14.30 2600 ---- 20.90B ---- 20.90B 19.70 +8.10 11.60 1 4 OG FEB24 Gold Option CALL 1250 ---- 742.60B ---- 742.60B 747.90 +41.30 706.60 1275 ---- 717.70B ---- 717.30B 722.90 +41.30 681.60 1300 ---- 692.70B ---- 692.70B 697.90 +41.30 656.60 1325 ---- 667.80B ---- 667.50B 672.90 +41.30 631.60 1350 ---- 642.90B ---- 642.90B 647.90 +41.30 606.60 1375 ---- 617.90B ---- 617.80B 622.90 +41.30 581.60 1400 ---- 593.00B ---- 593.00B 597.90 +41.30 556.60 1425 ---- 573.20B ---- 573.10B 572.90 +41.30 531.60 1430 ---- 563.10B ---- 563.10B 567.90 +41.30 526.60 1440 ---- 553.30B ---- 553.20B 557.90 +41.30 516.60 1450 ---- 548.40B ---- 548.40B 547.90 +41.30 506.60 1460 ---- 533.30B ---- 533.30B 537.90 +41.30 496.60 1470 ---- 523.60B ---- 523.40B 527.90 +41.30 486.60 1475 ---- 523.80B ---- 523.80B 522.90 +41.30 481.60 1480 ---- 513.60B ---- 513.60B 518.00 +41.40 476.60 1490 ---- 504.00B ---- 503.70B 508.10 +41.40 466.70 1500 ---- 499.30B ---- 499.30B 498.20 +41.30 456.90 1510 ---- 484.40B ---- 484.30B 488.40 +41.30 447.10 1520 ---- 474.40B ---- 472.80B 478.70 +41.40 437.30 1525 ---- 475.10B ---- 475.10B 473.80 +41.30 432.50 1530 ---- 464.80B ---- 463.60B 469.00 +41.30 427.70 1535 ---- 460.00B ---- 458.80B 464.20 +41.40 422.80 1540 ---- 455.20B ---- 455.00B 459.40 +41.40 418.00 1545 ---- 450.40B ---- 449.20B 454.60 +41.40 413.20 1550 ---- 451.20B ---- 451.20B 449.80 +41.30 408.50 1555 ---- 440.90B ---- 439.70B 445.00 +41.30 403.70 1560 ---- 436.20B ---- 435.00B 440.30 +41.30 399.00 1565 ---- 431.60B ---- 430.10B 435.50 +41.30 394.20 1570 ---- 426.80B ---- 425.50B 430.80 +41.30 389.50 1575 ---- 427.50B ---- 427.50B 426.10 +41.30 384.80 1580 ---- 417.60B ---- 416.10B 421.40 +41.30 380.10 1585 ---- 412.90B ---- 411.40B 416.70 +41.20 375.50 1590 ---- 408.20B ---- 406.80B 412.00 +41.20 370.80 1595 ---- 403.60B ---- 402.20B 407.40 +41.20 366.20 1600 ---- 404.20B ---- 404.20B 402.80 +41.20 361.60 1605 ---- 394.40B ---- 393.60B 398.20 +41.20 357.00 1610 ---- 389.90B ---- 389.10B 393.60 +41.10 352.50 1615 ---- 385.30B ---- 383.90B 389.00 +41.10 347.90 1620 ---- 380.80B ---- 379.40B 384.40 +41.00 343.40 1625 ---- 381.30B ---- 381.30B 379.90 +41.00 338.90 1630 ---- 371.80B ---- 370.50B 375.40 +41.00 334.40 1635 ---- 370.70B ---- 370.70B 370.90 +41.00 329.90 1640 ---- 367.80B ---- 367.80B 366.40 +40.90 325.50 1645 ---- 363.30B ---- 363.30B 361.90 +40.90 321.00 1650 ---- 358.90B ---- 358.90B 357.50 +40.90 316.60 1655 ---- 354.40B ---- 354.40B 353.00 +40.70 312.30 1660 ---- 350.00B ---- 350.00B 348.60 +40.70 307.90 1665 ---- 345.70B ---- 345.70B 344.20 +40.60 303.60 1670 ---- 341.30B ---- 341.30B 339.90 +40.60 299.30 1675 ---- 336.90B ---- 336.90B 335.50 +40.50 295.00 1680 ---- 332.60B ---- 332.60B 331.20 +40.50 290.70 1685 ---- 328.30B ---- 328.30B 326.90 +40.40 286.50 1690 ---- 324.10B ---- 324.10B 322.70 +40.40 282.30 1695 ---- 319.80B ---- 319.80B 318.40 +40.30 278.10 1700 ---- 315.60B ---- 315.60B 314.20 +40.20 274.00 1705 ---- 311.40B ---- 311.40B 310.00 +40.20 269.80 1710 ---- 307.20B ---- 307.20B 305.80 +40.10 265.70 1 1715 ---- 303.10B ---- 303.10B 301.70 +40.00 261.70 1720 ---- 298.90B ---- 298.90B 297.60 +40.00 257.60 1725 ---- 294.80B ---- 294.80B 293.50 +39.90 253.60 1730 ---- 290.80B ---- 290.80B 289.40 +39.80 249.60 1735 ---- 286.70B ---- 286.70B 285.40 +39.70 245.70 1740 ---- 282.70B ---- 282.70B 281.40 +39.60 241.80 1745 ---- 278.70B ---- 278.70B 277.40 +39.50 237.90 1750 ---- 274.80B ---- 274.80B 273.50 +39.40 234.10 1755 ---- 270.80B ---- 270.80B 269.60 +39.30 230.30 1760 ---- 266.90B ---- 266.90B 265.70 +39.20 226.50 1765 ---- 263.10B ---- 263.10B 261.80 +39.10 222.70 1770 ---- 259.30B ---- 259.30B 258.00 +39.00 219.00 1775 ---- 255.50B ---- 255.50B 254.20 +38.80 215.40 1780 ---- 251.70B ---- 251.70B 250.50 +38.80 211.70 1785 ---- 248.00B ---- 248.00B 246.70 +38.60 208.10 1790 ---- 244.30B ---- 244.30B 243.00 +38.40 204.60 1795 ---- 240.60B ---- 240.60B 239.40 +38.30 201.10 1800 ---- 237.00B ---- 237.00B 235.80 +38.20 197.60 1 1805 ---- 233.40B ---- 233.40B 232.20 +38.00 194.20 1810 ---- 229.80B ---- 229.80B 228.70 +37.90 190.80 1815 ---- 226.30B ---- 226.30B 225.10 +37.70 187.40 1820 ---- 222.80B ---- 222.80B 221.70 +37.60 184.10 1825 ---- 219.40B ---- 219.40B 218.20 +37.40 180.80 1830 ---- 216.00B ---- 216.00B 214.80 +37.20 177.60 1835 ---- 212.60B ---- 212.60B 211.50 +37.10 174.40 1840 ---- 209.30B ---- 209.30B 208.20 +36.90 171.30 1845 ---- 206.00B ---- 206.00B 204.90 +36.70 168.20 1850 ---- 202.70B ---- 202.70B 201.70 +36.60 165.10 1855 ---- 199.50B ---- 199.50B 198.50 +36.40 162.10 1860 ---- 196.30B ---- 196.30B 195.40 +36.30 159.10 1865 ---- 193.20B ---- 193.20B 192.20 +36.00 156.20 1870 ---- 190.10B ---- 190.10B 189.20 +35.90 153.30 1875 ---- 187.10B ---- 187.10B 186.20 +35.80 150.40 1880 ---- 184.10B ---- 184.10B 183.20 +35.60 147.60 1885 ---- 181.10B ---- 181.10B 180.20 +35.40 144.80 1890 ---- 178.10B ---- 178.10B 177.30 +35.20 142.10 1895 ---- 175.30B ---- 175.30B 174.50 +35.10 139.40 1900 ---- 172.40B ---- 172.40B 171.70 +34.90 136.80 2 1905 ---- 169.60B ---- 169.60B 168.90 +34.70 134.20 6 6 1910 ---- 166.80B ---- 166.80B 166.20 +34.50 131.70 1915 ---- 164.10B ---- 164.10B 163.50 +34.30 129.20 1920 ---- 161.40B ---- 161.40B 160.80 +34.00 126.80 1925 ---- 158.80B ---- 158.80B 158.20 +33.80 124.40 500 1930 ---- 156.20B ---- 156.20B 155.60 +33.60 122.00 1935 ---- 153.90B ---- 153.90B 153.10 +33.40 119.70 1940 ---- 151.40B ---- 151.40B 150.60 +33.10 117.50 10 1945 ---- 148.90B ---- 148.90B 148.10 +32.80 115.30 1950 ---- 146.70B ---- 146.70B 145.70 +32.60 113.10 1955 ---- 144.30B ---- 144.20B 143.30 +32.30 111.00 12 1960 ---- 142.00B ---- 141.90B 140.90 +32.00 108.90 1965 ---- 139.70B ---- 139.70B 138.60 +31.70 106.90 1970 ---- 137.10B ---- 136.90B 136.30 +31.40 104.90 1975 ---- 134.90B ---- 134.70B 134.10 +31.20 102.90 1980 ---- 132.70B ---- 132.60B 131.90 +30.90 101.00 1985 ---- 130.60B ---- 130.40B 129.70 +30.50 99.20 1990 ---- 128.50B ---- 128.30B 127.60 +30.30 97.30 1995 ---- 126.40B ---- 126.30B 125.50 +30.00 95.50 2000 ---- 124.80B ---- 124.80B 123.50 +29.70 93.80 430 2005 ---- 122.40B ---- 122.20B 121.50 +29.50 92.00 2010 ---- 120.40B ---- 120.30B 119.50 +29.20 90.30 2015 ---- 118.50B ---- 118.40B 117.50 +28.80 88.70 2020 ---- 116.60B ---- 116.60B 115.60 +28.60 87.00 137 2025 ---- 114.70B ---- 114.60B 113.80 +28.40 85.40 2030 ---- 112.90B ---- 112.80B 111.90 +28.10 83.80 2035 ---- 111.10B ---- 111.00B 110.10 +27.80 82.30 2040 ---- 109.40B ---- 109.20B 108.40 +27.70 80.70 2045 ---- 107.60B ---- 107.50B 106.70 +27.40 79.30 2050 ---- 106.40B ---- 106.40B 105.00 +27.20 77.80 200 2055 ---- 104.30B ---- 104.20B 103.30 +26.90 76.40 177 2060 ---- 102.60B ---- 102.40B 101.70 +26.80 74.90 2065 ---- 101.00B ---- 100.80B 100.00 +26.40 20 73.60 2070 ---- 99.30B ---- 99.30B 98.50 +26.30 72.20 2075 ---- 98.20B ---- 98.20B 96.90 +26.00 70.90 2080 ---- 96.60B ---- 96.50B 95.40 +25.80 69.60 2085 ---- 95.10B ---- 95.00B 93.90 +25.60 68.30 2090 ---- 93.70B ---- 93.70B 92.40 +25.30 67.10 2095 ---- 91.70B ---- 91.70B 91.00 +25.10 65.90 2100 87.60 90.90B 87.60 89.50B 89.60 +24.90 3 64.70 49 2105 ---- 89.10B ---- 88.90B 88.20 +24.70 63.50 2110 ---- 87.70B ---- 87.60B 86.80 +24.40 62.40 2115 ---- 86.40B ---- 86.20B 85.50 +24.20 61.30 2120 ---- 85.00B ---- 84.90B 84.10 +23.90 60.20 2125 ---- 83.80B ---- 83.60B 82.80 +23.70 20 59.10 2130 ---- 82.50B ---- 82.30B 81.60 +23.60 58.00 2135 ---- 81.20B ---- 81.10B 80.30 +23.30 57.00 2140 ---- 80.00B ---- 79.90B 79.10 +23.10 56.00 2145 ---- 78.80B ---- 78.70B 77.90 +22.80 55.10 2150 ---- 78.00B ---- 78.00B 76.70 +22.60 54.10 2155 ---- 76.40B ---- 76.30B 75.50 +22.30 53.20 2160 ---- 75.30B ---- 75.20B 74.40 +22.20 52.20 1 2165 ---- 74.20B ---- 74.10B 73.20 +21.90 51.30 2170 ---- 73.10B ---- 73.00B 72.10 +21.60 50.50 2175 ---- 72.00B ---- 71.90B 71.00 +21.40 49.60 2180 ---- 70.90B ---- 70.80B 70.00 +21.20 48.80 2185 ---- 69.90B ---- 69.80B 68.90 +21.00 47.90 2190 ---- 68.90B ---- 68.90B 67.90 +20.80 47.10 2195 ---- 67.90B ---- 67.90B 66.90 +20.60 46.30 2200 65.30 67.30B 65.30 65.90B 65.90 +20.30 4 45.60 310 2205 ---- 65.80B ---- 65.80B 64.90 +20.10 44.80 2210 ---- 64.90B ---- 64.90B 63.90 +19.80 44.10 2215 ---- 64.00B ---- 64.00B 63.00 +19.60 43.40 2220 ---- 63.40B ---- 63.40B 62.10 +19.50 42.60 2225 ---- 62.50B ---- 62.50B 61.20 +19.30 41.90 2230 ---- 61.60B ---- 61.60B 60.30 +19.00 41.30 2235 ---- 60.70B ---- 60.70B 59.40 +18.80 40.60 2240 ---- 59.90B ---- 59.90B 58.50 +18.60 39.90 2245 ---- 59.00B ---- 59.00B 57.70 +18.40 39.30 2250 ---- 58.30B ---- 58.30B 56.90 +18.20 38.70 1 2260 ---- 56.60B ---- 56.60B 55.30 +17.80 37.50 2270 ---- 55.00B ---- 55.00B 53.70 +17.40 36.30 2275 ---- 54.40B ---- 54.40B 52.90 +17.20 35.70 2280 ---- 53.50B ---- 53.50B 52.20 +17.00 35.20 2290 ---- 52.10B ---- 52.10B 50.80 +16.70 34.10 2300 ---- 50.80B ---- 50.80B 49.40 +16.40 155 33.00 1350 2310 ---- 49.30B ---- 49.30B 48.00 +16.00 32.00 2320 ---- 48.00B ---- 48.00B 46.70 +15.60 31.10 2325 ---- 47.50B ---- 47.50B 46.10 +15.50 30.60 2330 ---- 46.80B ---- 46.80B 45.40 +15.20 30.20 2340 ---- 45.50B ---- 45.50B 44.20 +14.90 29.30 2350 ---- 44.50B ---- 44.50B 43.10 +14.70 28.40 259 2375 ---- 41.50B ---- 41.50B 40.30 +13.90 26.40 91 2400 ---- 39.10B ---- 39.10B 37.70 +13.10 24.60 2 5 2425 ---- 36.50B ---- 36.50B 35.40 +12.50 22.90 3 2450 ---- 34.50B ---- 34.50B 33.20 +11.80 21.40 2475 ---- 32.20B ---- 32.20B 31.20 +11.20 20.00 2500 ---- 30.60B ---- 30.60B 29.30 +10.60 11 18.70 2 170 2525 ---- 28.60B ---- 28.60B 27.60 +10.10 17.50 1 3 2800 ---- 16.00B ---- 16.00B 15.20 +6.20 9.00 270 361 3000 10.50 11.70 10.50 11.10B 10.60 +4.70 67 5.90 8 78 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 764.90 +39.10 725.80 1275 ---- ---- ---- ---- 739.90 +39.10 700.80 1300 ---- ---- ---- ---- 714.90 +39.10 675.80 1325 ---- ---- ---- ---- 689.90 +39.10 650.80 1350 ---- ---- ---- ---- 664.90 +39.10 625.80 1375 ---- ---- ---- ---- 639.90 +39.10 600.80 1400 ---- ---- ---- ---- 614.90 +39.10 575.80 1425 ---- ---- ---- ---- 589.90 +39.10 550.80 1440 ---- ---- ---- ---- 574.90 +39.10 535.80 1450 ---- ---- ---- ---- 564.90 +39.10 525.80 1460 ---- ---- ---- ---- 554.90 +39.10 515.80 1470 ---- ---- ---- ---- 544.90 +39.10 505.80 1475 ---- ---- ---- ---- 539.90 +39.10 500.80 1480 ---- ---- ---- ---- 535.00 +39.20 495.80 1490 ---- ---- ---- ---- 525.10 +39.20 485.90 1500 ---- ---- ---- ---- 515.30 +39.30 476.00 1510 ---- ---- ---- ---- 505.50 +39.20 466.30 1520 ---- ---- ---- ---- 495.80 +39.30 456.50 1525 ---- ---- ---- ---- 491.00 +39.30 451.70 1530 ---- ---- ---- ---- 486.20 +39.30 446.90 1540 ---- ---- ---- ---- 476.60 +39.30 437.30 1545 ---- ---- ---- ---- 471.90 +39.30 432.60 1550 ---- ---- ---- ---- 467.20 +39.40 427.80 1555 ---- ---- ---- ---- 462.40 +39.30 423.10 1560 ---- ---- ---- ---- 457.70 +39.30 418.40 1565 ---- ---- ---- ---- 453.00 +39.30 413.70 1570 ---- ---- ---- ---- 448.30 +39.30 409.00 1575 ---- ---- ---- ---- 443.70 +39.30 404.40 1580 ---- ---- ---- ---- 439.00 +39.30 399.70 1585 ---- ---- ---- ---- 434.40 +39.30 395.10 1590 ---- ---- ---- ---- 429.80 +39.30 390.50 1595 ---- ---- ---- ---- 425.20 +39.30 385.90 1600 ---- ---- ---- ---- 420.60 +39.20 381.40 1605 ---- ---- ---- ---- 416.00 +39.20 376.80 1610 ---- ---- ---- ---- 411.50 +39.20 372.30 1615 ---- ---- ---- ---- 406.90 +39.20 367.70 1620 ---- ---- ---- ---- 402.40 +39.20 363.20 1625 ---- ---- ---- ---- 397.90 +39.20 358.70 1630 ---- ---- ---- ---- 393.40 +39.10 354.30 1635 ---- ---- ---- ---- 388.90 +39.10 349.80 1640 ---- ---- ---- ---- 384.40 +39.00 345.40 1645 ---- ---- ---- ---- 380.00 +39.00 341.00 1650 ---- ---- ---- ---- 375.60 +39.00 336.60 1655 ---- ---- ---- ---- 371.20 +39.00 332.20 1660 ---- ---- ---- ---- 366.80 +39.00 327.80 1665 ---- ---- ---- ---- 362.40 +38.90 323.50 1670 ---- ---- ---- ---- 358.00 +38.80 319.20 1675 ---- ---- ---- ---- 353.70 +38.80 314.90 1680 ---- ---- ---- ---- 349.40 +38.80 310.60 1685 ---- ---- ---- ---- 345.00 +38.60 306.40 1690 ---- ---- ---- ---- 340.80 +38.70 302.10 1695 ---- ---- ---- ---- 336.50 +38.60 297.90 1700 ---- ---- ---- ---- 332.30 +38.60 293.70 1705 ---- ---- ---- ---- 328.00 +38.40 289.60 1710 ---- ---- ---- ---- 323.80 +38.40 285.40 1715 ---- ---- ---- ---- 319.60 +38.30 281.30 1720 ---- ---- ---- ---- 315.50 +38.30 277.20 1725 ---- ---- ---- ---- 311.40 +38.30 273.10 1730 ---- ---- ---- ---- 307.20 +38.10 269.10 1735 ---- ---- ---- ---- 303.20 +38.10 265.10 1740 ---- ---- ---- ---- 299.10 +38.00 261.10 1745 ---- ---- ---- ---- 295.10 +37.90 257.20 1750 ---- ---- ---- ---- 291.10 +37.90 253.20 1755 ---- ---- ---- ---- 287.10 +37.80 249.30 1760 ---- ---- ---- ---- 283.10 +37.60 245.50 1765 ---- ---- ---- ---- 279.20 +37.60 241.60 1770 ---- ---- ---- ---- 275.30 +37.50 237.80 1775 ---- ---- ---- ---- 271.40 +37.30 234.10 1780 ---- ---- ---- ---- 267.60 +37.30 230.30 1785 ---- ---- ---- ---- 263.80 +37.20 226.60 1790 ---- ---- ---- ---- 260.00 +37.00 223.00 1795 ---- ---- ---- ---- 256.30 +36.90 219.40 1800 ---- ---- ---- ---- 252.60 +36.80 215.80 1805 ---- ---- ---- ---- 248.90 +36.70 212.20 1810 ---- ---- ---- ---- 245.30 +36.60 208.70 1815 ---- ---- ---- ---- 241.70 +36.50 205.20 1820 ---- ---- ---- ---- 238.10 +36.30 201.80 1825 ---- ---- ---- ---- 234.60 +36.20 198.40 1830 ---- ---- ---- ---- 231.10 +36.00 195.10 1835 ---- ---- ---- ---- 227.70 +35.90 191.80 1840 ---- ---- ---- ---- 224.30 +35.80 188.50 1845 ---- ---- ---- ---- 220.90 +35.60 185.30 1850 ---- ---- ---- ---- 217.60 +35.50 182.10 1855 ---- ---- ---- ---- 214.30 +35.30 179.00 1860 ---- ---- ---- ---- 211.00 +35.10 175.90 1865 ---- ---- ---- ---- 207.90 +35.00 172.90 1870 ---- ---- ---- ---- 204.70 +34.80 169.90 1875 ---- ---- ---- ---- 201.60 +34.60 167.00 1880 ---- ---- ---- ---- 198.50 +34.40 164.10 1885 ---- ---- ---- ---- 195.50 +34.20 161.30 1890 ---- ---- ---- ---- 192.50 +34.00 158.50 1895 ---- ---- ---- ---- 189.60 +33.90 155.70 1900 ---- ---- ---- ---- 186.70 +33.70 153.00 1905 ---- ---- ---- ---- 183.90 +33.50 150.40 1910 ---- ---- ---- ---- 181.10 +33.30 147.80 1915 ---- ---- ---- ---- 178.30 +33.00 145.30 1920 ---- ---- ---- ---- 175.70 +32.90 142.80 1925 ---- ---- ---- ---- 173.00 +32.70 140.30 1930 ---- ---- ---- ---- 170.40 +32.50 137.90 1935 ---- ---- ---- ---- 167.80 +32.20 135.60 1940 ---- ---- ---- ---- 165.30 +32.10 133.20 1945 ---- ---- ---- ---- 162.80 +31.80 131.00 1950 ---- ---- ---- ---- 160.40 +31.70 128.70 1955 ---- ---- ---- ---- 157.90 +31.40 126.50 1960 ---- ---- ---- ---- 155.50 +31.20 124.30 1965 ---- ---- ---- ---- 153.10 +30.90 122.20 1970 ---- ---- ---- ---- 150.80 +30.80 120.00 1975 ---- ---- ---- ---- 148.40 +30.50 117.90 1980 ---- ---- ---- ---- 146.10 +30.30 115.80 1985 ---- ---- ---- ---- 143.80 +30.10 113.70 1990 ---- ---- ---- ---- 141.50 +29.90 111.60 1995 ---- ---- ---- ---- 139.30 +29.70 109.60 2000 ---- ---- ---- ---- 137.00 +29.40 107.60 2005 ---- ---- ---- ---- 134.80 +29.20 105.60 2010 ---- ---- ---- ---- 132.60 +28.90 103.70 2015 ---- ---- ---- ---- 130.50 +28.70 101.80 2020 ---- ---- ---- ---- 128.40 +28.50 99.90 2025 ---- ---- ---- ---- 126.30 +28.20 98.10 2030 ---- ---- ---- ---- 124.30 +28.00 96.30 2035 ---- ---- ---- ---- 122.30 +27.80 94.50 2040 ---- ---- ---- ---- 120.30 +27.50 92.80 2045 ---- ---- ---- ---- 118.40 +27.30 91.10 2050 ---- ---- ---- ---- 116.50 +27.00 89.50 2055 ---- ---- ---- ---- 114.70 +26.90 87.80 2060 ---- ---- ---- ---- 112.90 +26.60 86.30 2065 ---- ---- ---- ---- 111.10 +26.40 84.70 2070 ---- ---- ---- ---- 109.40 +26.20 83.20 2075 ---- ---- ---- ---- 107.70 +25.90 81.80 2080 ---- ---- ---- ---- 106.00 +25.70 80.30 2085 ---- ---- ---- ---- 104.40 +25.50 78.90 2090 ---- ---- ---- ---- 102.80 +25.20 77.60 2095 ---- ---- ---- ---- 101.20 +25.00 76.20 2100 ---- 91.90B ---- ---- 99.70 +24.80 74.90 2105 ---- ---- ---- ---- 98.10 +24.50 73.60 2110 ---- ---- ---- ---- 96.70 +24.30 72.40 2115 ---- ---- ---- ---- 95.20 +24.00 71.20 2120 ---- ---- ---- ---- 93.80 +23.80 70.00 2125 ---- ---- ---- ---- 92.40 +23.60 68.80 2130 ---- ---- ---- ---- 91.00 +23.30 67.70 2135 ---- ---- ---- ---- 89.70 +23.10 66.60 2140 ---- ---- ---- ---- 88.40 +22.90 65.50 2145 ---- ---- ---- ---- 87.10 +22.70 64.40 2150 ---- ---- ---- ---- 85.90 +22.50 63.40 2155 ---- ---- ---- ---- 84.60 +22.30 62.30 2160 ---- ---- ---- ---- 83.40 +22.10 61.30 2165 ---- ---- ---- ---- 82.20 +21.80 60.40 2170 ---- ---- ---- ---- 81.00 +21.60 59.40 2175 ---- ---- ---- ---- 79.90 +21.40 58.50 2180 ---- ---- ---- ---- 78.80 +21.30 57.50 2185 ---- ---- ---- ---- 77.70 +21.10 56.60 2190 ---- ---- ---- ---- 76.60 +20.90 55.70 2195 ---- ---- ---- ---- 75.50 +20.60 54.90 2200 ---- ---- ---- ---- 74.40 +20.40 54.00 2205 ---- ---- ---- ---- 73.40 +20.20 53.20 2210 ---- ---- ---- ---- 72.40 +20.00 52.40 2215 ---- ---- ---- ---- 71.40 +19.80 51.60 2220 ---- ---- ---- ---- 70.40 +19.60 50.80 2225 ---- ---- ---- ---- 69.40 +19.40 50.00 2230 ---- ---- ---- ---- 68.50 +19.30 49.20 2235 ---- ---- ---- ---- 67.50 +19.00 48.50 2240 ---- ---- ---- ---- 66.60 +18.80 47.80 2245 ---- ---- ---- ---- 65.70 +18.70 47.00 2250 ---- ---- ---- ---- 64.80 +18.50 46.30 2255 ---- ---- ---- ---- 63.90 +18.30 45.60 2260 ---- ---- ---- ---- 63.10 +18.20 44.90 2270 ---- ---- ---- ---- 61.40 +17.80 43.60 2275 ---- ---- ---- ---- 60.60 +17.60 43.00 2280 ---- ---- ---- ---- 59.70 +17.40 42.30 2290 ---- ---- ---- ---- 58.20 +17.10 41.10 2300 ---- 50.50B ---- 47.10B 56.60 +16.70 39.90 2310 ---- ---- ---- ---- 55.10 +16.40 38.70 2320 ---- ---- ---- ---- 53.70 +16.10 37.60 2325 ---- ---- ---- ---- 53.00 +15.90 37.10 2330 ---- ---- ---- ---- 52.30 +15.80 36.50 2340 ---- ---- ---- ---- 50.90 +15.40 35.50 2350 ---- ---- ---- ---- 49.60 +15.10 34.50 2360 ---- ---- ---- ---- 48.40 +14.90 33.50 2375 ---- ---- ---- ---- 46.60 +14.40 32.20 2400 ---- ---- ---- ---- 43.70 +13.70 30.00 1 2425 ---- ---- ---- ---- 41.10 +13.00 28.10 2450 ---- ---- ---- ---- 38.70 +12.40 26.30 2475 ---- ---- ---- ---- 36.40 +11.80 24.60 2500 ---- 29.00B ---- 26.60B 34.40 +11.30 23.10 1 3 2525 ---- ---- ---- ---- 32.50 +10.70 21.80 2550 ---- ---- ---- ---- 30.70 +10.20 20.50 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 764.90 +39.10 725.80 1275 ---- ---- ---- ---- 739.90 +39.10 700.80 1300 ---- ---- ---- ---- 714.90 +39.10 675.80 1325 ---- ---- ---- ---- 689.90 +39.10 650.80 1350 ---- ---- ---- ---- 664.90 +39.10 625.80 1375 ---- ---- ---- ---- 639.90 +39.10 600.80 1400 ---- ---- ---- ---- 614.90 +39.10 575.80 1425 ---- ---- ---- ---- 589.90 +39.10 550.80 1440 ---- ---- ---- ---- 574.90 +39.10 535.80 1450 ---- ---- ---- ---- 564.90 +39.10 525.80 1460 ---- ---- ---- ---- 555.00 +39.20 515.80 1470 ---- ---- ---- ---- 545.20 +39.30 505.90 1475 ---- ---- ---- ---- 540.30 +39.30 501.00 1480 ---- ---- ---- ---- 535.40 +39.40 496.00 1490 ---- ---- ---- ---- 525.70 +39.40 486.30 1500 ---- ---- ---- ---- 516.00 +39.40 476.60 1510 ---- ---- ---- ---- 506.40 +39.50 466.90 1520 ---- ---- ---- ---- 496.90 +39.50 457.40 1525 ---- ---- ---- ---- 492.20 +39.60 452.60 1530 ---- ---- ---- ---- 487.50 +39.60 447.90 1540 ---- ---- ---- ---- 478.10 +39.60 438.50 1545 ---- ---- ---- ---- 473.40 +39.60 433.80 1550 ---- ---- ---- ---- 468.70 +39.60 429.10 1555 ---- ---- ---- ---- 464.10 +39.60 424.50 1560 ---- ---- ---- ---- 459.50 +39.70 419.80 1565 ---- ---- ---- ---- 454.90 +39.70 415.20 1570 ---- ---- ---- ---- 450.30 +39.70 410.60 1575 ---- ---- ---- ---- 445.70 +39.60 406.10 1580 ---- ---- ---- ---- 441.10 +39.60 401.50 1585 ---- ---- ---- ---- 436.60 +39.70 396.90 1590 ---- ---- ---- ---- 432.00 +39.60 392.40 1595 ---- ---- ---- ---- 427.50 +39.60 387.90 1600 ---- ---- ---- ---- 423.00 +39.60 383.40 1605 ---- ---- ---- ---- 418.50 +39.60 378.90 1610 ---- ---- ---- ---- 414.00 +39.50 374.50 1615 ---- ---- ---- ---- 409.60 +39.60 370.00 1620 ---- ---- ---- ---- 405.10 +39.50 365.60 1625 ---- ---- ---- ---- 400.70 +39.50 361.20 1630 ---- ---- ---- ---- 396.30 +39.50 356.80 1635 ---- ---- ---- ---- 391.90 +39.50 352.40 1640 ---- ---- ---- ---- 387.50 +39.50 348.00 1645 ---- ---- ---- ---- 383.10 +39.40 343.70 1650 ---- ---- ---- ---- 378.80 +39.50 339.30 1655 ---- ---- ---- ---- 374.40 +39.40 335.00 1660 ---- ---- ---- ---- 370.10 +39.40 330.70 1665 ---- ---- ---- ---- 365.80 +39.30 326.50 1670 ---- ---- ---- ---- 361.50 +39.30 322.20 1675 ---- ---- ---- ---- 357.30 +39.30 318.00 1680 ---- ---- ---- ---- 353.00 +39.20 313.80 1685 ---- ---- ---- ---- 348.80 +39.20 309.60 1690 ---- ---- ---- ---- 344.60 +39.20 305.40 1695 ---- ---- ---- ---- 340.40 +39.10 301.30 1700 ---- ---- ---- ---- 336.20 +39.10 297.10 1705 ---- ---- ---- ---- 332.10 +39.10 293.00 1710 ---- ---- ---- ---- 327.90 +38.90 289.00 1715 ---- ---- ---- ---- 323.80 +38.90 284.90 1720 ---- ---- ---- ---- 319.70 +38.80 280.90 1725 ---- ---- ---- ---- 315.70 +38.80 276.90 1730 ---- ---- ---- ---- 311.60 +38.70 272.90 1735 ---- ---- ---- ---- 307.60 +38.70 268.90 1740 ---- ---- ---- ---- 303.60 +38.60 265.00 1745 ---- ---- ---- ---- 299.70 +38.60 261.10 1750 ---- ---- ---- ---- 295.70 +38.40 257.30 1755 ---- ---- ---- ---- 291.80 +38.40 253.40 1760 ---- ---- ---- ---- 287.90 +38.30 249.60 1765 ---- ---- ---- ---- 284.10 +38.20 245.90 1770 ---- ---- ---- ---- 280.20 +38.10 242.10 1775 ---- ---- ---- ---- 276.40 +38.00 238.40 1780 ---- ---- ---- ---- 272.70 +38.00 234.70 1785 ---- ---- ---- ---- 268.90 +37.80 231.10 1790 ---- ---- ---- ---- 265.20 +37.70 227.50 1795 ---- ---- ---- ---- 261.60 +37.70 223.90 1800 ---- ---- ---- ---- 257.90 +37.50 220.40 1805 ---- ---- ---- ---- 254.30 +37.40 216.90 1810 ---- ---- ---- ---- 250.70 +37.20 213.50 1815 ---- ---- ---- ---- 247.20 +37.10 210.10 1820 ---- ---- ---- ---- 243.70 +37.00 206.70 1825 ---- ---- ---- ---- 240.20 +36.80 203.40 1830 ---- ---- ---- ---- 236.80 +36.70 200.10 1835 ---- ---- ---- ---- 233.40 +36.60 196.80 1840 ---- ---- ---- ---- 230.10 +36.50 193.60 1845 ---- ---- ---- ---- 226.80 +36.40 190.40 1850 ---- ---- ---- ---- 223.50 +36.20 187.30 1855 ---- ---- ---- ---- 220.30 +36.10 184.20 1860 ---- ---- ---- ---- 217.10 +35.90 181.20 1865 ---- ---- ---- ---- 213.90 +35.70 178.20 1870 ---- ---- ---- ---- 210.80 +35.60 175.20 1875 ---- ---- ---- ---- 207.70 +35.40 172.30 1880 ---- ---- ---- ---- 204.60 +35.20 169.40 1885 ---- ---- ---- ---- 201.60 +35.10 166.50 1890 ---- ---- ---- ---- 198.60 +34.90 163.70 1895 ---- ---- ---- ---- 195.70 +34.80 160.90 1900 ---- ---- ---- ---- 192.80 +34.60 158.20 1905 ---- ---- ---- ---- 189.90 +34.40 155.50 1910 ---- ---- ---- ---- 187.10 +34.30 152.80 1915 ---- ---- ---- ---- 184.30 +34.10 150.20 1920 ---- ---- ---- ---- 181.50 +33.90 147.60 1925 ---- ---- ---- ---- 178.80 +33.80 145.00 1930 ---- ---- ---- ---- 176.10 +33.60 142.50 1935 ---- ---- ---- ---- 173.40 +33.50 139.90 1940 ---- ---- ---- ---- 170.80 +33.30 137.50 1945 ---- ---- ---- ---- 168.20 +33.10 135.10 1950 ---- ---- ---- ---- 165.60 +32.90 132.70 1955 ---- ---- ---- ---- 163.10 +32.80 130.30 1960 ---- ---- ---- ---- 160.60 +32.60 128.00 1965 ---- ---- ---- ---- 158.10 +32.40 125.70 1970 ---- ---- ---- ---- 155.70 +32.20 123.50 1975 ---- ---- ---- ---- 153.40 +32.10 121.30 1980 ---- ---- ---- ---- 151.00 +31.90 119.10 1985 ---- ---- ---- ---- 148.70 +31.70 117.00 1990 ---- ---- ---- ---- 146.40 +31.40 115.00 1995 ---- ---- ---- ---- 144.20 +31.30 112.90 2000 ---- ---- ---- ---- 142.00 +31.00 111.00 2005 ---- ---- ---- ---- 139.80 +30.80 109.00 2010 ---- ---- ---- ---- 137.70 +30.60 107.10 2015 ---- ---- ---- ---- 135.60 +30.40 105.20 2020 ---- ---- ---- ---- 133.60 +30.20 103.40 2025 ---- ---- ---- ---- 131.60 +30.00 101.60 2030 ---- ---- ---- ---- 129.60 +29.70 99.90 2035 ---- ---- ---- ---- 127.60 +29.50 98.10 2040 ---- ---- ---- ---- 125.70 +29.20 96.50 2045 ---- ---- ---- ---- 123.80 +29.00 94.80 2050 ---- ---- ---- ---- 122.00 +28.80 93.20 2055 ---- ---- ---- ---- 120.10 +28.50 91.60 2060 ---- ---- ---- ---- 118.40 +28.40 90.00 2065 ---- ---- ---- ---- 116.60 +28.10 88.50 2070 ---- ---- ---- ---- 114.90 +27.90 87.00 2075 ---- ---- ---- ---- 113.20 +27.60 85.60 2080 ---- ---- ---- ---- 111.50 +27.30 84.20 2085 ---- ---- ---- ---- 109.90 +27.10 82.80 2090 ---- ---- ---- ---- 108.30 +26.90 81.40 2095 ---- ---- ---- ---- 106.70 +26.60 80.10 2100 ---- 95.30B ---- ---- 105.20 +26.40 78.80 600 2105 ---- ---- ---- ---- 103.70 +26.20 77.50 2110 ---- ---- ---- ---- 102.20 +26.00 76.20 2115 ---- ---- ---- ---- 100.70 +25.70 75.00 2120 ---- ---- ---- ---- 99.30 +25.50 73.80 2125 ---- ---- ---- ---- 97.90 +25.30 72.60 2130 ---- ---- ---- ---- 96.50 +25.00 71.50 2135 ---- ---- ---- ---- 95.10 +24.80 70.30 2140 ---- ---- ---- ---- 93.80 +24.60 69.20 2145 ---- ---- ---- ---- 92.50 +24.40 68.10 2150 ---- ---- ---- ---- 91.20 +24.10 67.10 2155 ---- ---- ---- ---- 89.90 +23.90 66.00 2160 ---- ---- ---- ---- 88.70 +23.70 65.00 2165 ---- ---- ---- ---- 87.40 +23.40 64.00 2170 ---- ---- ---- ---- 86.20 +23.10 63.10 2175 ---- ---- ---- ---- 85.10 +23.00 62.10 2180 ---- ---- ---- ---- 83.90 +22.70 61.20 2185 ---- ---- ---- ---- 82.80 +22.60 60.20 2190 ---- ---- ---- ---- 81.60 +22.30 59.30 2195 ---- ---- ---- ---- 80.50 +22.10 58.40 2200 ---- ---- ---- ---- 79.50 +21.90 57.60 2205 ---- ---- ---- ---- 78.40 +21.70 56.70 2210 ---- ---- ---- ---- 77.30 +21.40 55.90 2215 ---- ---- ---- ---- 76.30 +21.20 55.10 2220 ---- ---- ---- ---- 75.30 +21.10 54.20 2225 ---- ---- ---- ---- 74.30 +20.80 53.50 2230 ---- ---- ---- ---- 73.30 +20.60 52.70 2235 ---- ---- ---- ---- 72.40 +20.50 51.90 2240 ---- ---- ---- ---- 71.40 +20.20 51.20 2245 ---- ---- ---- ---- 70.50 +20.10 50.40 2250 ---- ---- ---- ---- 69.60 +19.90 49.70 2255 ---- ---- ---- ---- 68.70 +19.70 49.00 2260 ---- ---- ---- ---- 67.80 +19.50 48.30 2270 ---- ---- ---- ---- 66.10 +19.20 46.90 2275 ---- ---- ---- ---- 65.20 +18.90 46.30 2280 ---- ---- ---- ---- 64.40 +18.80 45.60 2290 ---- ---- ---- ---- 62.80 +18.50 44.30 2300 ---- ---- ---- ---- 61.30 +18.20 43.10 2310 ---- ---- ---- ---- 59.70 +17.80 41.90 2320 ---- ---- ---- ---- 58.30 +17.50 40.80 2325 ---- ---- ---- ---- 57.60 +17.30 40.30 2330 ---- ---- ---- ---- 56.90 +17.20 39.70 2340 ---- ---- ---- ---- 55.50 +16.80 38.70 2350 ---- ---- ---- ---- 54.20 +16.60 37.60 2360 ---- ---- ---- ---- 52.90 +16.30 36.60 2375 ---- ---- ---- ---- 51.00 +15.80 35.20 2400 ---- 42.00B ---- 39.10B 48.20 +15.20 33.00 2425 ---- ---- ---- ---- 45.50 +14.50 31.00 2450 ---- ---- ---- ---- 43.00 +13.80 29.20 2475 ---- ---- ---- ---- 40.70 +13.20 27.50 2500 ---- 27.20B ---- 27.20B 38.60 +12.70 25.90 2525 ---- ---- ---- ---- 36.60 +12.10 24.50 2550 ---- ---- ---- ---- 34.80 +11.60 23.20 3400 ---- ---- ---- 1.50B ---- ---- ---- OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 779.40 +37.10 742.30 1275 ---- ---- ---- ---- 754.40 +37.10 717.30 1300 ---- ---- ---- ---- 729.40 +37.10 692.30 1325 ---- ---- ---- ---- 704.40 +37.10 667.30 1350 ---- ---- ---- ---- 679.40 +37.10 642.30 1375 ---- ---- ---- ---- 654.40 +37.10 617.30 1400 ---- ---- ---- ---- 629.40 +37.10 592.30 1425 ---- ---- ---- ---- 604.40 +37.10 567.30 1450 ---- ---- ---- ---- 579.50 +37.20 542.30 1460 ---- ---- ---- ---- 569.60 +37.20 532.40 1470 ---- ---- ---- ---- 559.80 +37.30 522.50 1475 ---- ---- ---- ---- 554.90 +37.30 517.60 1480 ---- ---- ---- ---- 550.00 +37.30 512.70 1490 ---- ---- ---- ---- 540.30 +37.30 503.00 1500 ---- ---- ---- ---- 530.70 +37.40 493.30 1510 ---- ---- ---- ---- 521.10 +37.40 483.70 1520 ---- ---- ---- ---- 511.60 +37.50 474.10 1525 ---- ---- ---- ---- 506.80 +37.40 469.40 1530 ---- ---- ---- ---- 502.10 +37.50 464.60 1540 ---- ---- ---- ---- 492.70 +37.50 455.20 1545 ---- ---- ---- ---- 488.00 +37.50 450.50 1550 ---- ---- ---- ---- 483.30 +37.50 445.80 1555 ---- ---- ---- ---- 478.70 +37.50 441.20 1560 ---- ---- ---- ---- 474.00 +37.50 436.50 1565 ---- ---- ---- ---- 469.40 +37.50 431.90 1570 ---- ---- ---- ---- 464.80 +37.50 427.30 1575 ---- ---- ---- ---- 460.20 +37.50 422.70 1580 ---- ---- ---- ---- 455.60 +37.50 418.10 1585 ---- ---- ---- ---- 451.00 +37.50 413.50 1590 ---- ---- ---- ---- 446.40 +37.40 409.00 1595 ---- ---- ---- ---- 441.90 +37.40 404.50 1600 ---- ---- ---- ---- 437.40 +37.40 400.00 1605 ---- ---- ---- ---- 432.90 +37.40 395.50 1610 ---- ---- ---- ---- 428.40 +37.40 391.00 1615 ---- ---- ---- ---- 423.90 +37.40 386.50 1620 ---- ---- ---- ---- 419.40 +37.30 382.10 1625 ---- ---- ---- ---- 415.00 +37.40 377.60 1630 ---- ---- ---- ---- 410.50 +37.30 373.20 1635 ---- ---- ---- ---- 406.10 +37.30 368.80 1640 ---- ---- ---- ---- 401.70 +37.30 364.40 1645 ---- ---- ---- ---- 397.30 +37.20 360.10 1650 ---- ---- ---- ---- 392.90 +37.20 355.70 1655 ---- ---- ---- ---- 388.60 +37.20 351.40 1660 ---- ---- ---- ---- 384.20 +37.10 347.10 1665 ---- ---- ---- ---- 379.90 +37.10 342.80 1670 ---- ---- ---- ---- 375.60 +37.10 338.50 1675 ---- ---- ---- ---- 371.30 +37.00 334.30 1680 ---- ---- ---- ---- 367.10 +37.00 330.10 1685 ---- ---- ---- ---- 362.80 +36.90 325.90 1690 ---- ---- ---- ---- 358.60 +36.90 321.70 1695 ---- ---- ---- ---- 354.40 +36.90 317.50 1700 ---- ---- ---- ---- 350.20 +36.80 313.40 1705 ---- ---- ---- ---- 346.00 +36.70 309.30 1710 ---- ---- ---- ---- 341.90 +36.70 305.20 1715 ---- ---- ---- ---- 337.70 +36.60 301.10 1720 ---- ---- ---- ---- 333.60 +36.60 297.00 1725 ---- ---- ---- ---- 329.60 +36.60 293.00 1730 ---- ---- ---- ---- 325.50 +36.50 289.00 1735 ---- ---- ---- ---- 321.50 +36.50 285.00 1740 ---- ---- ---- ---- 317.50 +36.40 281.10 1745 ---- ---- ---- ---- 313.50 +36.30 277.20 1750 ---- ---- ---- ---- 309.50 +36.20 273.30 1755 ---- ---- ---- ---- 305.60 +36.20 269.40 1760 ---- ---- ---- ---- 301.70 +36.10 265.60 1765 ---- ---- ---- ---- 297.80 +36.00 261.80 1770 ---- ---- ---- ---- 293.90 +35.90 258.00 1775 ---- ---- ---- ---- 290.10 +35.80 254.30 1780 ---- ---- ---- ---- 286.30 +35.70 250.60 1785 ---- ---- ---- ---- 282.50 +35.60 246.90 1790 ---- ---- ---- ---- 278.80 +35.60 243.20 1795 ---- ---- ---- ---- 275.10 +35.50 239.60 1800 ---- ---- ---- ---- 271.40 +35.40 236.00 1805 ---- ---- ---- ---- 267.70 +35.20 232.50 1810 ---- ---- ---- ---- 264.10 +35.10 229.00 1815 ---- ---- ---- ---- 260.60 +35.10 225.50 1820 ---- ---- ---- ---- 257.00 +34.90 222.10 1825 ---- ---- ---- ---- 253.50 +34.80 218.70 1830 ---- ---- ---- ---- 250.00 +34.70 215.30 1835 ---- ---- ---- ---- 246.60 +34.60 212.00 1840 ---- ---- ---- ---- 243.20 +34.50 208.70 1845 ---- ---- ---- ---- 239.80 +34.30 205.50 1850 ---- ---- ---- ---- 236.50 +34.20 202.30 1855 ---- ---- ---- ---- 233.20 +34.10 199.10 1860 ---- ---- ---- ---- 229.90 +33.90 196.00 1865 ---- ---- ---- ---- 226.70 +33.80 192.90 1870 ---- ---- ---- ---- 223.50 +33.70 189.80 1875 ---- ---- ---- ---- 220.30 +33.50 186.80 1880 ---- ---- ---- ---- 217.20 +33.30 183.90 1885 ---- ---- ---- ---- 214.10 +33.20 180.90 1890 ---- ---- ---- ---- 211.10 +33.10 178.00 1895 ---- ---- ---- ---- 208.10 +32.90 175.20 1900 ---- ---- ---- ---- 205.10 +32.80 172.30 1905 ---- ---- ---- ---- 202.10 +32.60 169.50 1910 ---- ---- ---- ---- 199.20 +32.40 166.80 1915 ---- ---- ---- ---- 196.30 +32.20 164.10 1920 ---- ---- ---- ---- 193.50 +32.10 161.40 1925 ---- ---- ---- ---- 190.70 +32.00 158.70 1930 ---- ---- ---- ---- 187.90 +31.80 156.10 1935 ---- ---- ---- ---- 185.10 +31.60 153.50 1940 ---- ---- ---- ---- 182.40 +31.40 151.00 1945 ---- ---- ---- ---- 179.70 +31.20 148.50 1950 ---- ---- ---- ---- 177.10 +31.10 146.00 1955 ---- ---- ---- ---- 174.40 +30.80 143.60 1960 ---- ---- ---- ---- 171.80 +30.60 141.20 1965 ---- ---- ---- ---- 169.30 +30.50 138.80 1970 ---- ---- ---- ---- 166.80 +30.30 136.50 1975 ---- ---- ---- ---- 164.30 +30.10 134.20 1980 ---- ---- ---- ---- 161.80 +29.90 131.90 1985 ---- ---- ---- ---- 159.40 +29.70 129.70 1990 ---- ---- ---- ---- 157.10 +29.60 127.50 1995 ---- ---- ---- ---- 154.70 +29.30 125.40 2000 ---- ---- ---- ---- 152.40 +29.10 123.30 2005 ---- ---- ---- ---- 150.20 +29.00 121.20 2010 ---- ---- ---- ---- 147.90 +28.70 119.20 2015 ---- ---- ---- ---- 145.80 +28.60 117.20 2020 ---- ---- ---- ---- 143.60 +28.30 115.30 2025 ---- ---- ---- ---- 141.50 +28.10 113.40 2030 ---- ---- ---- ---- 139.40 +27.90 111.50 2035 ---- ---- ---- ---- 137.40 +27.70 109.70 2040 ---- ---- ---- ---- 135.40 +27.50 107.90 2045 ---- ---- ---- ---- 133.40 +27.30 106.10 2050 ---- ---- ---- ---- 131.50 +27.10 104.40 2055 ---- ---- ---- ---- 129.60 +26.90 102.70 2060 ---- ---- ---- ---- 127.70 +26.70 101.00 2065 ---- ---- ---- ---- 125.90 +26.50 99.40 2070 ---- ---- ---- ---- 124.10 +26.30 97.80 2075 ---- ---- ---- ---- 122.30 +26.10 96.20 2080 ---- ---- ---- ---- 120.60 +25.90 94.70 2085 ---- ---- ---- ---- 118.90 +25.70 93.20 2090 ---- ---- ---- ---- 117.20 +25.50 91.70 2095 ---- ---- ---- ---- 115.60 +25.30 90.30 2100 ---- ---- ---- ---- 114.00 +25.10 88.90 2105 ---- ---- ---- ---- 112.40 +24.90 87.50 2110 ---- ---- ---- ---- 110.90 +24.70 86.20 2115 ---- ---- ---- ---- 109.30 +24.40 84.90 2120 ---- ---- ---- ---- 107.80 +24.20 83.60 2125 ---- ---- ---- ---- 106.40 +24.10 82.30 2130 ---- ---- ---- ---- 104.90 +23.80 81.10 2135 ---- ---- ---- ---- 103.50 +23.70 79.80 2140 ---- ---- ---- ---- 102.10 +23.40 78.70 2145 ---- ---- ---- ---- 100.80 +23.30 77.50 2150 ---- ---- ---- ---- 99.40 +23.10 76.30 2155 ---- ---- ---- ---- 98.10 +22.90 75.20 2160 ---- ---- ---- ---- 96.80 +22.70 74.10 2165 ---- ---- ---- ---- 95.50 +22.50 73.00 2170 ---- ---- ---- ---- 94.30 +22.30 72.00 2175 ---- ---- ---- ---- 93.10 +22.10 71.00 2180 ---- ---- ---- ---- 91.90 +22.00 69.90 2185 ---- ---- ---- ---- 90.70 +21.80 68.90 2190 ---- ---- ---- ---- 89.50 +21.50 68.00 2195 ---- ---- ---- ---- 88.40 +21.40 67.00 2200 ---- ---- ---- ---- 87.30 +21.20 66.10 2205 ---- ---- ---- ---- 86.20 +21.10 65.10 2210 ---- ---- ---- ---- 85.10 +20.90 64.20 2215 ---- ---- ---- ---- 84.00 +20.60 63.40 2220 ---- ---- ---- ---- 83.00 +20.50 62.50 2225 ---- ---- ---- ---- 81.90 +20.30 61.60 2230 ---- ---- ---- ---- 80.90 +20.10 60.80 2235 ---- ---- ---- ---- 79.90 +19.90 60.00 2240 ---- ---- ---- ---- 78.90 +19.80 59.10 2245 ---- ---- ---- ---- 77.90 +19.60 58.30 2250 ---- ---- ---- ---- 77.00 +19.40 57.60 2255 ---- ---- ---- ---- 76.00 +19.20 56.80 2260 ---- ---- ---- ---- 75.10 +19.10 56.00 2265 ---- ---- ---- ---- 74.20 +18.90 55.30 2270 ---- ---- ---- ---- 73.30 +18.80 54.50 2275 ---- ---- ---- ---- 72.40 +18.60 53.80 2280 ---- ---- ---- ---- 71.60 +18.50 53.10 2290 ---- ---- ---- ---- 69.90 +18.20 51.70 2300 ---- ---- ---- ---- 68.20 +17.80 50.40 2310 ---- ---- ---- ---- 66.60 +17.50 49.10 2320 ---- ---- ---- ---- 65.10 +17.20 47.90 2325 ---- ---- ---- ---- 64.30 +17.00 47.30 2330 ---- ---- ---- ---- 63.60 +16.90 46.70 2340 ---- ---- ---- ---- 62.10 +16.60 45.50 2350 ---- ---- ---- ---- 60.70 +16.30 44.40 2360 ---- ---- ---- ---- 59.30 +16.00 43.30 2370 ---- ---- ---- ---- 58.00 +15.80 42.20 2375 ---- ---- ---- ---- 57.40 +15.70 41.70 2400 ---- ---- ---- ---- 54.30 +15.00 39.30 2425 ---- ---- ---- ---- 51.40 +14.30 37.10 2450 ---- ---- ---- ---- 48.70 +13.70 35.00 2475 ---- ---- ---- ---- 46.30 +13.20 33.10 2500 ---- ---- ---- ---- 44.00 +12.70 31.30 2525 ---- ---- ---- ---- 41.90 +12.20 29.70 2550 ---- ---- ---- ---- 39.90 +11.70 28.20 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1029.40 +37.10 992.30 1025 ---- ---- ---- ---- 1004.40 +37.10 967.30 1050 ---- ---- ---- ---- 979.40 +37.10 942.30 1075 ---- ---- ---- ---- 954.40 +37.10 917.30 1090 ---- ---- ---- ---- 939.40 +37.10 902.30 1100 ---- ---- ---- ---- 929.40 +37.10 892.30 1110 ---- ---- ---- ---- 919.40 +37.10 882.30 1120 ---- ---- ---- ---- 909.40 +37.10 872.30 1125 ---- ---- ---- ---- 904.40 +37.10 867.30 1130 ---- ---- ---- ---- 899.40 +37.10 862.30 1140 ---- ---- ---- ---- 889.40 +37.10 852.30 1150 ---- ---- ---- ---- 879.40 +37.10 842.30 1160 ---- ---- ---- ---- 869.40 +37.10 832.30 1170 ---- ---- ---- ---- 859.40 +37.10 822.30 1175 ---- ---- ---- ---- 854.40 +37.10 817.30 1180 ---- ---- ---- ---- 849.40 +37.10 812.30 1190 ---- ---- ---- ---- 839.40 +37.10 802.30 1195 ---- ---- ---- ---- 834.40 +37.10 797.30 1200 ---- ---- ---- ---- 829.40 +37.10 792.30 1205 ---- ---- ---- ---- 824.40 +37.10 787.30 1210 ---- ---- ---- ---- 819.40 +37.10 782.30 1215 ---- ---- ---- ---- 814.40 +37.10 777.30 1220 ---- ---- ---- ---- 809.40 +37.10 772.30 1225 ---- ---- ---- ---- 804.40 +37.10 767.30 1230 ---- ---- ---- ---- 799.40 +37.10 762.30 1235 ---- ---- ---- ---- 794.40 +37.10 757.30 1240 ---- ---- ---- ---- 789.40 +37.10 752.30 1245 ---- ---- ---- ---- 784.40 +37.10 747.30 1250 ---- ---- ---- ---- 779.40 +37.10 742.30 1255 ---- ---- ---- ---- 774.40 +37.10 737.30 1260 ---- ---- ---- ---- 769.40 +37.10 732.30 1265 ---- ---- ---- ---- 764.40 +37.10 727.30 1270 ---- ---- ---- ---- 759.40 +37.10 722.30 1275 ---- ---- ---- ---- 754.40 +37.10 717.30 1280 ---- ---- ---- ---- 749.40 +37.10 712.30 1285 ---- ---- ---- ---- 744.40 +37.10 707.30 1290 ---- ---- ---- ---- 739.40 +37.10 702.30 1295 ---- ---- ---- ---- 734.40 +37.10 697.30 1300 ---- ---- ---- ---- 729.40 +37.10 692.30 1305 ---- ---- ---- ---- 724.40 +37.10 687.30 1310 ---- ---- ---- ---- 719.40 +37.10 682.30 1315 ---- ---- ---- ---- 714.40 +37.10 677.30 1320 ---- ---- ---- ---- 709.40 +37.10 672.30 1325 ---- ---- ---- ---- 704.40 +37.10 667.30 1330 ---- ---- ---- ---- 699.40 +37.10 662.30 1335 ---- ---- ---- ---- 694.40 +37.10 657.30 1340 ---- ---- ---- ---- 689.40 +37.10 652.30 1345 ---- ---- ---- ---- 684.40 +37.10 647.30 1350 ---- ---- ---- ---- 679.40 +37.10 642.30 1355 ---- ---- ---- ---- 674.40 +37.10 637.30 1360 ---- ---- ---- ---- 669.40 +37.10 632.30 1365 ---- ---- ---- ---- 664.40 +37.10 627.30 1370 ---- ---- ---- ---- 659.40 +37.10 622.30 1375 ---- ---- ---- ---- 654.40 +37.10 617.30 1380 ---- ---- ---- ---- 649.40 +37.10 612.30 1385 ---- ---- ---- ---- 644.40 +37.10 607.30 1390 ---- ---- ---- ---- 639.40 +37.10 602.30 1395 ---- ---- ---- ---- 634.40 +37.10 597.30 1400 ---- ---- ---- ---- 629.40 +37.10 592.30 1405 ---- ---- ---- ---- 624.40 +37.10 587.30 1410 ---- ---- ---- ---- 619.40 +37.10 582.30 1415 ---- ---- ---- ---- 614.40 +37.10 577.30 1420 ---- ---- ---- ---- 609.40 +37.10 572.30 1425 ---- ---- ---- ---- 604.40 +37.10 567.30 1430 ---- ---- ---- ---- 599.40 +37.10 562.30 1435 ---- ---- ---- ---- 594.40 +37.10 557.30 1440 ---- ---- ---- ---- 589.40 +37.10 552.30 1445 ---- ---- ---- ---- 584.50 +37.20 547.30 1450 ---- ---- ---- ---- 579.50 +37.20 542.30 1455 ---- ---- ---- ---- 574.60 +37.20 537.40 1460 ---- ---- ---- ---- 569.70 +37.30 532.40 1465 ---- ---- ---- ---- 564.80 +37.30 527.50 1470 ---- ---- ---- ---- 560.00 +37.40 522.60 1475 ---- ---- ---- ---- 555.10 +37.40 517.70 1480 ---- ---- ---- ---- 550.30 +37.40 512.90 1485 ---- ---- ---- ---- 545.50 +37.50 508.00 1490 ---- ---- ---- ---- 540.70 +37.50 503.20 1495 ---- ---- ---- ---- 535.90 +37.50 498.40 1500 ---- ---- ---- ---- 531.10 +37.50 493.60 1505 ---- ---- ---- ---- 526.40 +37.50 488.90 1510 ---- ---- ---- ---- 521.70 +37.60 484.10 1515 ---- ---- ---- ---- 517.00 +37.60 479.40 1520 ---- ---- ---- ---- 512.30 +37.60 474.70 1525 ---- ---- ---- ---- 507.60 +37.60 470.00 1530 ---- ---- ---- ---- 502.90 +37.60 465.30 1535 ---- ---- ---- ---- 498.30 +37.60 460.70 1540 ---- ---- ---- ---- 493.60 +37.60 456.00 1545 ---- ---- ---- ---- 489.00 +37.60 451.40 1550 ---- ---- ---- ---- 484.40 +37.60 446.80 1555 ---- ---- ---- ---- 479.80 +37.60 442.20 1560 ---- ---- ---- ---- 475.30 +37.60 437.70 1565 ---- ---- ---- ---- 470.70 +37.60 433.10 1570 ---- ---- ---- ---- 466.20 +37.60 428.60 1575 ---- ---- ---- ---- 461.60 +37.60 424.00 1580 ---- ---- ---- ---- 457.10 +37.60 419.50 1585 ---- ---- ---- ---- 452.60 +37.60 415.00 1590 ---- ---- ---- ---- 448.10 +37.60 410.50 1595 ---- ---- ---- ---- 443.60 +37.50 406.10 1600 ---- ---- ---- ---- 439.20 +37.60 401.60 1605 ---- ---- ---- ---- 434.70 +37.50 397.20 1610 ---- ---- ---- ---- 430.30 +37.50 392.80 1615 ---- ---- ---- ---- 425.90 +37.60 388.30 1620 ---- ---- ---- ---- 421.40 +37.50 383.90 1625 ---- ---- ---- ---- 417.00 +37.40 379.60 1630 ---- ---- ---- ---- 412.60 +37.40 375.20 1635 ---- ---- ---- ---- 408.20 +37.40 370.80 1640 ---- ---- ---- ---- 403.90 +37.40 366.50 1645 ---- ---- ---- ---- 399.50 +37.40 362.10 1650 ---- ---- ---- ---- 395.20 +37.40 357.80 1655 ---- ---- ---- ---- 390.80 +37.30 353.50 1660 ---- ---- ---- ---- 386.50 +37.30 349.20 1665 ---- ---- ---- ---- 382.20 +37.30 344.90 1670 ---- ---- ---- ---- 377.90 +37.20 340.70 1675 ---- ---- ---- ---- 373.60 +37.20 336.40 1680 ---- ---- ---- ---- 369.30 +37.10 332.20 1685 ---- ---- ---- ---- 365.10 +37.10 328.00 1690 ---- ---- ---- ---- 360.90 +37.10 323.80 1695 ---- ---- ---- ---- 356.70 +37.10 319.60 1700 ---- ---- ---- ---- 352.50 +37.00 315.50 1705 ---- ---- ---- ---- 348.30 +36.90 311.40 1710 ---- ---- ---- ---- 344.20 +36.90 307.30 1715 ---- ---- ---- ---- 340.00 +36.80 303.20 1720 ---- ---- ---- ---- 335.90 +36.70 299.20 1725 ---- ---- ---- ---- 331.90 +36.80 295.10 1730 ---- ---- ---- ---- 327.80 +36.60 291.20 1735 ---- ---- ---- ---- 323.80 +36.60 287.20 1740 ---- ---- ---- ---- 319.80 +36.50 283.30 1745 ---- ---- ---- ---- 315.90 +36.50 279.40 1750 ---- ---- ---- ---- 311.90 +36.40 275.50 1755 ---- ---- ---- ---- 308.00 +36.30 271.70 1760 ---- ---- ---- ---- 304.20 +36.30 267.90 1765 ---- ---- ---- ---- 300.40 +36.20 264.20 1770 ---- ---- ---- ---- 296.60 +36.10 260.50 1775 ---- ---- ---- ---- 292.80 +36.00 256.80 1780 ---- ---- ---- ---- 289.10 +35.90 253.20 1785 ---- ---- ---- ---- 285.40 +35.80 249.60 1790 ---- ---- ---- ---- 281.80 +35.80 246.00 1795 ---- ---- ---- ---- 278.20 +35.70 242.50 1800 ---- ---- ---- ---- 274.60 +35.60 239.00 1805 ---- ---- ---- ---- 271.00 +35.40 235.60 1810 ---- ---- ---- ---- 267.50 +35.40 232.10 1815 ---- ---- ---- ---- 264.00 +35.20 228.80 1820 ---- ---- ---- ---- 260.50 +35.10 225.40 1825 ---- ---- ---- ---- 257.10 +35.00 222.10 1830 ---- ---- ---- ---- 253.70 +34.90 218.80 1835 ---- ---- ---- ---- 250.30 +34.80 215.50 1840 ---- ---- ---- ---- 246.90 +34.70 212.20 1845 ---- ---- ---- ---- 243.60 +34.60 209.00 1850 ---- ---- ---- ---- 240.30 +34.50 205.80 400 1855 ---- ---- ---- ---- 237.00 +34.30 202.70 1860 ---- ---- ---- ---- 233.70 +34.10 199.60 1865 ---- ---- ---- ---- 230.50 +34.00 196.50 1870 ---- ---- ---- ---- 227.30 +33.90 193.40 1875 ---- ---- ---- ---- 224.20 +33.80 190.40 1880 ---- ---- ---- ---- 221.10 +33.70 187.40 75 1885 ---- ---- ---- ---- 218.00 +33.50 184.50 1890 ---- ---- ---- ---- 214.90 +33.30 181.60 1895 ---- ---- ---- ---- 211.90 +33.20 178.70 1900 ---- ---- ---- ---- 208.90 +33.00 175.90 1905 ---- ---- ---- ---- 206.00 +32.90 173.10 1910 ---- ---- ---- ---- 203.10 +32.70 170.40 1915 ---- ---- ---- ---- 200.30 +32.60 167.70 1920 ---- ---- ---- ---- 197.40 +32.40 165.00 1925 ---- ---- ---- ---- 194.70 +32.30 162.40 1930 ---- ---- ---- ---- 191.90 +32.00 159.90 1935 ---- ---- ---- ---- 189.20 +31.90 157.30 1940 ---- ---- ---- ---- 186.60 +31.70 154.90 1945 ---- ---- ---- ---- 184.00 +31.60 152.40 1950 ---- ---- ---- ---- 181.40 +31.40 150.00 1955 ---- ---- ---- ---- 178.90 +31.20 147.70 1960 ---- ---- ---- ---- 176.40 +31.00 145.40 1965 ---- ---- ---- ---- 173.90 +30.80 143.10 1970 ---- ---- ---- ---- 171.50 +30.70 140.80 100 1975 ---- ---- ---- ---- 169.10 +30.50 138.60 1980 ---- ---- ---- ---- 166.80 +30.40 136.40 1985 ---- ---- ---- ---- 164.40 +30.10 134.30 1990 ---- ---- ---- ---- 162.10 +29.90 132.20 1995 ---- ---- ---- ---- 159.80 +29.70 130.10 2000 ---- ---- ---- ---- 157.60 +29.60 128.00 130 2005 ---- ---- ---- ---- 155.30 +29.30 126.00 2010 ---- ---- ---- ---- 153.10 +29.10 124.00 220 2015 ---- ---- ---- ---- 151.00 +29.00 122.00 2020 ---- ---- ---- ---- 148.80 +28.80 120.00 2025 ---- ---- ---- ---- 146.70 +28.60 118.10 2030 ---- ---- ---- ---- 144.60 +28.40 116.20 2035 ---- ---- ---- ---- 142.60 +28.20 114.40 2040 ---- ---- ---- ---- 140.60 +28.00 112.60 50 2045 ---- ---- ---- ---- 138.60 +27.80 110.80 2050 ---- ---- ---- ---- 136.70 +27.60 109.10 10 2055 ---- ---- ---- ---- 134.80 +27.40 107.40 2060 ---- ---- ---- ---- 132.90 +27.20 105.70 2065 ---- ---- ---- ---- 131.10 +27.00 104.10 2070 ---- ---- ---- ---- 129.30 +26.80 102.50 2075 ---- ---- ---- ---- 127.50 +26.60 100.90 2080 ---- ---- ---- ---- 125.80 +26.40 99.40 2085 ---- ---- ---- ---- 124.10 +26.20 97.90 2090 ---- ---- ---- ---- 122.40 +26.00 96.40 2095 ---- ---- ---- ---- 120.80 +25.80 95.00 2100 ---- 106.80B ---- ---- 119.20 +25.60 93.60 10 2105 ---- ---- ---- ---- 117.60 +25.40 92.20 2110 ---- ---- ---- ---- 116.10 +25.30 90.80 2115 ---- ---- ---- ---- 114.60 +25.10 89.50 2120 ---- ---- ---- ---- 113.10 +24.90 88.20 2125 ---- ---- ---- ---- 111.60 +24.60 87.00 2130 ---- ---- ---- ---- 110.20 +24.50 85.70 2135 ---- ---- ---- ---- 108.80 +24.30 84.50 2140 ---- ---- ---- ---- 107.40 +24.10 83.30 2145 ---- ---- ---- ---- 106.10 +24.00 82.10 2150 ---- ---- ---- ---- 104.70 +23.70 81.00 5 2155 ---- ---- ---- ---- 103.40 +23.50 79.90 2160 ---- ---- ---- ---- 102.10 +23.30 78.80 2165 ---- ---- ---- ---- 100.90 +23.20 77.70 2170 ---- ---- ---- ---- 99.70 +23.00 76.70 2175 ---- ---- ---- ---- 98.40 +22.80 75.60 2180 ---- ---- ---- ---- 97.20 +22.60 74.60 2185 ---- ---- ---- ---- 96.10 +22.50 73.60 2190 ---- ---- ---- ---- 94.90 +22.30 72.60 2195 ---- ---- ---- ---- 93.80 +22.10 71.70 2200 ---- 80.10B ---- ---- 92.70 +21.90 70.80 500 2205 ---- ---- ---- ---- 91.60 +21.80 69.80 2210 ---- ---- ---- ---- 90.50 +21.60 68.90 2215 ---- ---- ---- ---- 89.40 +21.40 68.00 2220 ---- ---- ---- ---- 88.40 +21.20 67.20 2225 ---- ---- ---- ---- 87.30 +21.00 66.30 2230 ---- ---- ---- ---- 86.30 +20.90 65.40 2235 ---- ---- ---- ---- 85.30 +20.70 64.60 2240 ---- ---- ---- ---- 84.30 +20.50 63.80 2245 ---- ---- ---- ---- 83.40 +20.40 63.00 2250 ---- ---- ---- ---- 82.40 +20.20 62.20 5 2255 ---- ---- ---- ---- 81.50 +20.10 61.40 2260 ---- ---- ---- ---- 80.50 +19.90 60.60 2265 ---- ---- ---- ---- 79.60 +19.70 59.90 2270 ---- ---- ---- ---- 78.70 +19.60 59.10 2275 ---- ---- ---- ---- 77.80 +19.40 58.40 2280 ---- ---- ---- ---- 76.90 +19.20 57.70 2285 ---- ---- ---- ---- 76.10 +19.10 57.00 2290 ---- ---- ---- ---- 75.20 +18.90 56.30 2295 ---- ---- ---- ---- 74.40 +18.80 55.60 2300 ---- 60.50B ---- ---- 73.50 +18.60 54.90 510 2305 ---- ---- ---- ---- 72.70 +18.50 54.20 2310 ---- ---- ---- ---- 71.90 +18.30 53.60 2315 ---- ---- ---- ---- 71.10 +18.20 52.90 2320 ---- ---- ---- ---- 70.30 +18.00 52.30 2325 ---- ---- ---- ---- 69.60 +17.90 51.70 2330 ---- ---- ---- ---- 68.80 +17.70 51.10 2335 ---- ---- ---- ---- 68.10 +17.60 50.50 2340 ---- ---- ---- ---- 67.30 +17.40 49.90 2345 ---- ---- ---- ---- 66.60 +17.30 49.30 2350 ---- ---- ---- ---- 65.90 +17.20 48.70 2355 ---- ---- ---- ---- 65.20 +17.10 48.10 2360 ---- ---- ---- ---- 64.50 +16.90 47.60 2370 ---- ---- ---- ---- 63.10 +16.60 46.50 2375 ---- ---- ---- ---- 62.50 +16.50 46.00 2380 ---- ---- ---- ---- 61.80 +16.40 45.40 2390 ---- ---- ---- ---- 60.50 +16.10 44.40 2400 ---- 45.90B ---- ---- 59.30 +15.90 43.40 22 2410 ---- ---- ---- ---- 58.10 +15.60 42.50 2420 ---- ---- ---- ---- 56.90 +15.40 41.50 2425 ---- ---- ---- ---- 56.30 +15.20 41.10 2430 ---- ---- ---- ---- 55.80 +15.20 40.60 2440 ---- ---- ---- ---- 54.60 +14.80 39.80 2450 ---- ---- ---- ---- 53.60 +14.70 38.90 2460 ---- ---- ---- ---- 52.50 +14.40 38.10 2475 ---- ---- ---- ---- 51.00 +14.10 36.90 2500 ---- ---- ---- ---- 48.60 +13.50 35.10 100 2525 ---- ---- ---- ---- 46.40 +13.00 33.40 2550 ---- ---- ---- ---- 44.40 +12.60 31.80 2575 ---- ---- ---- ---- 42.40 +12.10 30.30 2600 ---- ---- ---- ---- 40.60 +11.60 29.00 2625 ---- ---- ---- ---- 39.00 +11.30 27.70 2650 ---- ---- ---- ---- 37.40 +10.90 26.50 900 ---- ---- ---- ---- 1129.40 +37.10 1092.30 925 ---- ---- ---- ---- 1104.40 +37.10 1067.30 950 ---- ---- ---- ---- 1079.40 +37.10 1042.30 975 ---- ---- ---- ---- 1054.40 +37.10 1017.30 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 766.90 +35.80 731.10 1300 ---- ---- ---- ---- 741.90 +35.80 706.10 1325 ---- ---- ---- ---- 716.90 +35.80 681.10 1350 ---- ---- ---- ---- 691.90 +35.80 656.10 1375 ---- ---- ---- ---- 666.90 +35.80 631.10 1400 ---- ---- ---- ---- 641.90 +35.80 606.10 1425 ---- ---- ---- ---- 617.00 +35.90 581.10 1450 ---- ---- ---- ---- 592.40 +36.10 556.30 1470 ---- ---- ---- ---- 573.00 +36.20 536.80 1475 ---- ---- ---- ---- 568.20 +36.30 531.90 1480 ---- ---- ---- ---- 563.40 +36.30 527.10 1490 ---- ---- ---- ---- 553.80 +36.30 517.50 1500 ---- ---- ---- ---- 544.30 +36.40 507.90 1510 ---- ---- ---- ---- 534.90 +36.50 498.40 1520 ---- ---- ---- ---- 525.50 +36.50 489.00 1525 ---- ---- ---- ---- 520.80 +36.50 484.30 1530 ---- ---- ---- ---- 516.10 +36.50 479.60 1540 ---- ---- ---- ---- 506.80 +36.50 470.30 1550 ---- ---- ---- ---- 497.60 +36.50 461.10 1560 ---- ---- ---- ---- 488.40 +36.50 451.90 1565 ---- ---- ---- ---- 483.90 +36.60 447.30 1570 ---- ---- ---- ---- 479.30 +36.50 442.80 1575 ---- ---- ---- ---- 474.80 +36.60 438.20 1580 ---- ---- ---- ---- 470.30 +36.60 433.70 1585 ---- ---- ---- ---- 465.80 +36.60 429.20 1590 ---- ---- ---- ---- 461.30 +36.60 424.70 1595 ---- ---- ---- ---- 456.80 +36.60 420.20 1600 ---- ---- ---- ---- 452.30 +36.50 415.80 1605 ---- ---- ---- ---- 447.90 +36.60 411.30 1610 ---- ---- ---- ---- 443.40 +36.50 406.90 1615 ---- ---- ---- ---- 439.00 +36.50 402.50 1620 ---- ---- ---- ---- 434.60 +36.50 398.10 1625 ---- ---- ---- ---- 430.20 +36.50 393.70 1630 ---- ---- ---- ---- 425.90 +36.50 389.40 1635 ---- ---- ---- ---- 421.50 +36.50 385.00 1640 ---- ---- ---- ---- 417.20 +36.50 380.70 1645 ---- ---- ---- ---- 412.80 +36.40 376.40 1650 ---- ---- ---- ---- 408.50 +36.40 372.10 1655 ---- ---- ---- ---- 404.20 +36.40 367.80 1660 ---- ---- ---- ---- 399.90 +36.40 363.50 1665 ---- ---- ---- ---- 395.70 +36.40 359.30 1670 ---- ---- ---- ---- 391.40 +36.30 355.10 1675 ---- ---- ---- ---- 387.20 +36.30 350.90 1680 ---- ---- ---- ---- 383.00 +36.30 346.70 1685 ---- ---- ---- ---- 378.80 +36.30 342.50 1690 ---- ---- ---- ---- 374.60 +36.20 338.40 1695 ---- ---- ---- ---- 370.40 +36.10 334.30 1700 ---- ---- ---- ---- 366.30 +36.20 330.10 1705 ---- ---- ---- ---- 362.20 +36.10 326.10 1710 ---- ---- ---- ---- 358.10 +36.10 322.00 1715 ---- ---- ---- ---- 354.00 +36.00 318.00 1720 ---- ---- ---- ---- 349.90 +36.00 313.90 1725 ---- ---- ---- ---- 345.90 +36.00 309.90 1730 ---- ---- ---- ---- 341.90 +35.90 306.00 1735 ---- ---- ---- ---- 337.90 +35.90 302.00 1740 ---- ---- ---- ---- 333.90 +35.80 298.10 1745 ---- ---- ---- ---- 329.90 +35.70 294.20 1750 ---- ---- ---- ---- 326.00 +35.70 290.30 1755 ---- ---- ---- ---- 322.10 +35.60 286.50 1760 ---- ---- ---- ---- 318.20 +35.60 282.60 1765 ---- ---- ---- ---- 314.30 +35.40 278.90 1770 ---- ---- ---- ---- 310.50 +35.40 275.10 1775 ---- ---- ---- ---- 306.70 +35.40 271.30 1780 ---- ---- ---- ---- 302.90 +35.30 267.60 1785 ---- ---- ---- ---- 299.20 +35.30 263.90 1790 ---- ---- ---- ---- 295.40 +35.10 260.30 1795 ---- ---- ---- ---- 291.70 +35.00 256.70 1800 ---- ---- ---- ---- 288.10 +35.00 253.10 1805 ---- ---- ---- ---- 284.40 +34.90 249.50 1810 ---- ---- ---- ---- 280.80 +34.80 246.00 1815 ---- ---- ---- ---- 277.20 +34.70 242.50 1820 ---- ---- ---- ---- 273.70 +34.70 239.00 1825 ---- ---- ---- ---- 270.20 +34.60 235.60 1830 ---- ---- ---- ---- 266.70 +34.50 232.20 1835 ---- ---- ---- ---- 263.20 +34.30 228.90 1840 ---- ---- ---- ---- 259.80 +34.20 225.60 1845 ---- ---- ---- ---- 256.40 +34.10 222.30 1850 ---- ---- ---- ---- 253.10 +34.10 219.00 1855 ---- ---- ---- ---- 249.80 +34.00 215.80 1860 ---- ---- ---- ---- 246.50 +33.80 212.70 1865 ---- ---- ---- ---- 243.20 +33.70 209.50 1870 ---- ---- ---- ---- 240.00 +33.60 206.40 1875 ---- ---- ---- ---- 236.90 +33.50 203.40 1880 ---- ---- ---- ---- 233.70 +33.30 200.40 1885 ---- ---- ---- ---- 230.60 +33.20 197.40 1890 ---- ---- ---- ---- 227.50 +33.10 194.40 1895 ---- ---- ---- ---- 224.50 +33.00 191.50 1900 ---- ---- ---- ---- 221.50 +32.80 188.70 1905 ---- ---- ---- ---- 218.50 +32.70 185.80 1910 ---- ---- ---- ---- 215.60 +32.60 183.00 1915 ---- ---- ---- ---- 212.70 +32.40 180.30 1920 ---- ---- ---- ---- 209.80 +32.30 177.50 1925 ---- ---- ---- ---- 207.00 +32.20 174.80 1930 ---- ---- ---- ---- 204.10 +31.90 172.20 1935 ---- ---- ---- ---- 201.40 +31.90 169.50 1940 ---- ---- ---- ---- 198.60 +31.70 166.90 1945 ---- ---- ---- ---- 195.90 +31.50 164.40 1950 ---- ---- ---- ---- 193.20 +31.40 161.80 1955 ---- ---- ---- ---- 190.60 +31.30 159.30 1960 ---- ---- ---- ---- 187.90 +31.00 156.90 1965 ---- ---- ---- ---- 185.30 +30.90 154.40 1970 ---- ---- ---- ---- 182.80 +30.80 152.00 1975 ---- ---- ---- ---- 180.30 +30.60 149.70 1980 ---- ---- ---- ---- 177.80 +30.50 147.30 1985 ---- ---- ---- ---- 175.30 +30.20 145.10 1990 ---- ---- ---- ---- 172.90 +30.10 142.80 1995 ---- ---- ---- ---- 170.50 +29.90 140.60 2000 ---- ---- ---- ---- 168.10 +29.70 138.40 2005 ---- ---- ---- ---- 165.80 +29.50 136.30 2010 ---- ---- ---- ---- 163.60 +29.40 134.20 2015 ---- ---- ---- ---- 161.30 +29.20 132.10 2020 ---- ---- ---- ---- 159.10 +29.00 130.10 2025 ---- ---- ---- ---- 156.90 +28.80 128.10 2030 ---- ---- ---- ---- 154.80 +28.70 126.10 2035 ---- ---- ---- ---- 152.70 +28.50 124.20 2040 ---- ---- ---- ---- 150.60 +28.30 122.30 2045 ---- ---- ---- ---- 148.60 +28.10 120.50 2050 ---- ---- ---- ---- 146.60 +27.90 118.70 2055 ---- ---- ---- ---- 144.70 +27.80 116.90 2060 ---- ---- ---- ---- 142.70 +27.50 115.20 2065 ---- ---- ---- ---- 140.90 +27.50 113.40 2070 ---- ---- ---- ---- 139.00 +27.20 111.80 2075 ---- ---- ---- ---- 137.20 +27.10 110.10 2080 ---- ---- ---- ---- 135.40 +26.90 108.50 2085 ---- ---- ---- ---- 133.60 +26.70 106.90 2090 ---- ---- ---- ---- 131.90 +26.50 105.40 2095 ---- ---- ---- ---- 130.20 +26.30 103.90 2100 ---- ---- ---- ---- 128.50 +26.10 102.40 2105 ---- ---- ---- ---- 126.90 +26.00 100.90 2110 ---- ---- ---- ---- 125.30 +25.80 99.50 2115 ---- ---- ---- ---- 123.70 +25.60 98.10 2120 ---- ---- ---- ---- 122.10 +25.40 96.70 2125 ---- ---- ---- ---- 120.60 +25.20 95.40 2130 ---- ---- ---- ---- 119.10 +25.00 94.10 2135 ---- ---- ---- ---- 117.60 +24.80 92.80 2140 ---- ---- ---- ---- 116.20 +24.70 91.50 2145 ---- ---- ---- ---- 114.80 +24.50 90.30 2150 ---- ---- ---- ---- 113.40 +24.30 89.10 2155 ---- ---- ---- ---- 112.00 +24.10 87.90 2160 ---- ---- ---- ---- 110.70 +24.00 86.70 2165 ---- ---- ---- ---- 109.30 +23.70 85.60 2170 ---- ---- ---- ---- 108.00 +23.60 84.40 2175 ---- ---- ---- ---- 106.80 +23.50 83.30 2180 ---- ---- ---- ---- 105.50 +23.30 82.20 2185 ---- ---- ---- ---- 104.30 +23.10 81.20 2190 ---- ---- ---- ---- 103.10 +23.00 80.10 2195 ---- ---- ---- ---- 101.90 +22.80 79.10 2200 ---- ---- ---- ---- 100.70 +22.60 78.10 2205 ---- ---- ---- ---- 99.50 +22.40 77.10 2210 ---- ---- ---- ---- 98.40 +22.20 76.20 2215 ---- ---- ---- ---- 97.30 +22.10 75.20 2220 ---- ---- ---- ---- 96.20 +21.90 74.30 2225 ---- ---- ---- ---- 95.10 +21.70 73.40 2230 ---- ---- ---- ---- 94.00 +21.60 72.40 2235 ---- ---- ---- ---- 93.00 +21.40 71.60 2240 ---- ---- ---- ---- 92.00 +21.30 70.70 2245 ---- ---- ---- ---- 90.90 +21.10 69.80 2250 ---- ---- ---- ---- 89.90 +20.90 69.00 2255 ---- ---- ---- ---- 88.90 +20.70 68.20 2260 ---- ---- ---- ---- 88.00 +20.70 67.30 2265 ---- ---- ---- ---- 87.00 +20.50 66.50 2270 ---- ---- ---- ---- 86.10 +20.40 65.70 2275 ---- ---- ---- ---- 85.10 +20.10 65.00 2280 ---- ---- ---- ---- 84.20 +20.00 64.20 2285 ---- ---- ---- ---- 83.30 +19.90 63.40 2290 ---- ---- ---- ---- 82.40 +19.70 62.70 2300 ---- ---- ---- ---- 80.70 +19.50 61.20 2310 ---- ---- ---- ---- 79.00 +19.20 59.80 2320 ---- ---- ---- ---- 77.30 +18.80 58.50 2325 ---- ---- ---- ---- 76.50 +18.70 57.80 2330 ---- ---- ---- ---- 75.70 +18.50 57.20 2340 ---- ---- ---- ---- 74.20 +18.30 55.90 2350 ---- ---- ---- ---- 72.70 +18.00 54.70 2360 ---- ---- ---- ---- 71.20 +17.70 53.50 2370 ---- ---- ---- ---- 69.80 +17.50 52.30 2375 ---- ---- ---- ---- 69.10 +17.40 51.70 2380 ---- ---- ---- ---- 68.40 +17.20 51.20 2400 ---- ---- ---- ---- 65.70 +16.70 49.00 2425 ---- ---- ---- ---- 62.60 +16.10 46.50 2450 ---- ---- ---- ---- 59.70 +15.50 44.20 2475 ---- ---- ---- ---- 57.10 +15.00 42.10 2500 ---- ---- ---- ---- 54.50 +14.40 40.10 2525 ---- ---- ---- ---- 52.20 +13.90 38.30 2550 ---- ---- ---- ---- 50.00 +13.40 36.60 2575 ---- ---- ---- ---- 48.00 +13.00 35.00 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 641.90 +35.80 606.10 1425 ---- ---- ---- ---- 616.90 +35.80 581.10 1450 ---- ---- ---- ---- 592.20 +36.00 556.20 1475 ---- ---- ---- ---- 567.90 +36.20 531.70 1500 ---- ---- ---- ---- 544.00 +36.30 507.70 1525 ---- ---- ---- ---- 520.50 +36.40 484.10 1550 ---- ---- ---- ---- 497.30 +36.40 460.90 1575 ---- ---- ---- ---- 474.60 +36.40 438.20 1580 ---- ---- ---- ---- 470.10 +36.40 433.70 1590 ---- ---- ---- ---- 461.10 +36.30 424.80 1600 ---- ---- ---- ---- 452.30 +36.40 415.90 1610 ---- ---- ---- ---- 443.40 +36.30 407.10 1620 ---- ---- ---- ---- 434.70 +36.30 398.40 1625 ---- ---- ---- ---- 430.30 +36.30 394.00 1630 ---- ---- ---- ---- 426.00 +36.30 389.70 1640 ---- ---- ---- ---- 417.40 +36.30 381.10 1650 ---- ---- ---- ---- 408.80 +36.20 372.60 1660 ---- ---- ---- ---- 400.30 +36.10 364.20 1670 ---- ---- ---- ---- 391.90 +36.00 355.90 1675 ---- ---- ---- ---- 387.70 +36.00 351.70 1680 ---- ---- ---- ---- 383.60 +36.00 347.60 1685 ---- ---- ---- ---- 379.40 +35.90 343.50 1690 ---- ---- ---- ---- 375.30 +35.90 339.40 1695 ---- ---- ---- ---- 371.20 +35.90 335.30 1700 ---- ---- ---- ---- 367.10 +35.80 331.30 1705 ---- ---- ---- ---- 363.00 +35.70 327.30 1710 ---- ---- ---- ---- 359.00 +35.70 323.30 1715 ---- ---- ---- ---- 355.00 +35.70 319.30 1720 ---- ---- ---- ---- 351.00 +35.60 315.40 1725 ---- ---- ---- ---- 347.00 +35.60 311.40 1730 ---- ---- ---- ---- 343.00 +35.50 307.50 1735 ---- ---- ---- ---- 339.10 +35.40 303.70 1740 ---- ---- ---- ---- 335.20 +35.40 299.80 1745 ---- ---- ---- ---- 331.30 +35.30 296.00 1750 ---- ---- ---- ---- 327.40 +35.20 292.20 1755 ---- ---- ---- ---- 323.60 +35.20 288.40 1760 ---- ---- ---- ---- 319.80 +35.10 284.70 1765 ---- ---- ---- ---- 316.00 +35.10 280.90 1770 ---- ---- ---- ---- 312.20 +35.00 277.20 1775 ---- ---- ---- ---- 308.50 +34.90 273.60 1780 ---- ---- ---- ---- 304.80 +34.90 269.90 1785 ---- ---- ---- ---- 301.10 +34.80 266.30 1790 ---- ---- ---- ---- 297.40 +34.70 262.70 1795 ---- ---- ---- ---- 293.80 +34.60 259.20 1800 ---- ---- ---- ---- 290.20 +34.50 255.70 1805 ---- ---- ---- ---- 286.60 +34.40 252.20 1810 ---- ---- ---- ---- 283.00 +34.30 248.70 1815 ---- ---- ---- ---- 279.50 +34.20 245.30 1820 ---- ---- ---- ---- 276.00 +34.10 241.90 1825 ---- ---- ---- ---- 272.60 +34.10 238.50 1830 ---- ---- ---- ---- 269.10 +33.90 235.20 1835 ---- ---- ---- ---- 265.70 +33.80 231.90 1840 ---- ---- ---- ---- 262.40 +33.70 228.70 1845 ---- ---- ---- ---- 259.00 +33.60 225.40 1850 ---- ---- ---- ---- 255.70 +33.50 222.20 1855 ---- ---- ---- ---- 252.50 +33.40 219.10 1860 ---- ---- ---- ---- 249.20 +33.20 216.00 1865 ---- ---- ---- ---- 246.00 +33.10 212.90 1870 ---- ---- ---- ---- 242.90 +33.10 209.80 1875 ---- ---- ---- ---- 239.70 +32.90 206.80 1880 ---- ---- ---- ---- 236.60 +32.80 203.80 1885 ---- ---- ---- ---- 233.50 +32.60 200.90 1890 ---- ---- ---- ---- 230.50 +32.50 198.00 1895 ---- ---- ---- ---- 227.50 +32.40 195.10 1900 ---- ---- ---- ---- 224.50 +32.20 192.30 1905 ---- ---- ---- ---- 221.60 +32.20 189.40 1910 ---- ---- ---- ---- 218.60 +31.90 186.70 1915 ---- ---- ---- ---- 215.80 +31.90 183.90 1920 ---- ---- ---- ---- 212.90 +31.70 181.20 1925 ---- ---- ---- ---- 210.10 +31.60 178.50 1930 ---- ---- ---- ---- 207.30 +31.40 175.90 1935 ---- ---- ---- ---- 204.50 +31.20 173.30 1940 ---- ---- ---- ---- 201.80 +31.10 170.70 1945 ---- ---- ---- ---- 199.10 +31.00 168.10 1950 ---- ---- ---- ---- 196.40 +30.80 165.60 1955 ---- ---- ---- ---- 193.80 +30.70 163.10 1960 ---- ---- ---- ---- 191.20 +30.50 160.70 1965 ---- ---- ---- ---- 188.60 +30.30 158.30 1970 ---- ---- ---- ---- 186.10 +30.20 155.90 1975 ---- ---- ---- ---- 183.50 +30.00 153.50 1980 ---- ---- ---- ---- 181.10 +29.90 151.20 1985 ---- ---- ---- ---- 178.60 +29.70 148.90 1990 ---- ---- ---- ---- 176.20 +29.50 146.70 1995 ---- ---- ---- ---- 173.80 +29.30 144.50 2000 ---- ---- ---- ---- 171.50 +29.20 142.30 2005 ---- ---- ---- ---- 169.20 +29.00 140.20 2010 ---- ---- ---- ---- 166.90 +28.80 138.10 2015 ---- ---- ---- ---- 164.70 +28.70 136.00 2020 ---- ---- ---- ---- 162.50 +28.50 134.00 2025 ---- ---- ---- ---- 160.40 +28.40 132.00 2030 ---- ---- ---- ---- 158.20 +28.10 130.10 2035 ---- ---- ---- ---- 156.20 +28.00 128.20 2040 ---- ---- ---- ---- 154.10 +27.80 126.30 2045 ---- ---- ---- ---- 152.10 +27.60 124.50 2050 ---- ---- ---- ---- 150.10 +27.40 122.70 2055 ---- ---- ---- ---- 148.20 +27.30 120.90 2060 ---- ---- ---- ---- 146.30 +27.10 119.20 2065 ---- ---- ---- ---- 144.40 +26.90 117.50 2070 ---- ---- ---- ---- 142.60 +26.80 115.80 2075 ---- ---- ---- ---- 140.70 +26.50 114.20 2080 ---- ---- ---- ---- 139.00 +26.40 112.60 2085 ---- ---- ---- ---- 137.20 +26.20 111.00 2090 ---- ---- ---- ---- 135.50 +26.00 109.50 2095 ---- ---- ---- ---- 133.80 +25.80 108.00 2100 ---- ---- ---- ---- 132.10 +25.60 106.50 2105 ---- ---- ---- ---- 130.50 +25.50 105.00 2110 ---- ---- ---- ---- 128.90 +25.30 103.60 2115 ---- ---- ---- ---- 127.30 +25.10 102.20 2120 ---- ---- ---- ---- 125.80 +25.00 100.80 2125 ---- ---- ---- ---- 124.30 +24.80 99.50 2130 ---- ---- ---- ---- 122.80 +24.60 98.20 2135 ---- ---- ---- ---- 121.30 +24.40 96.90 2140 ---- ---- ---- ---- 119.90 +24.30 95.60 2145 ---- ---- ---- ---- 118.50 +24.10 94.40 2150 ---- ---- ---- ---- 117.10 +23.90 93.20 2155 ---- ---- ---- ---- 115.70 +23.70 92.00 2160 ---- ---- ---- ---- 114.40 +23.60 90.80 2165 ---- ---- ---- ---- 113.10 +23.40 89.70 2170 ---- ---- ---- ---- 111.80 +23.30 88.50 2175 ---- ---- ---- ---- 110.50 +23.10 87.40 2180 ---- ---- ---- ---- 109.30 +23.00 86.30 2185 ---- ---- ---- ---- 108.00 +22.70 85.30 2190 ---- ---- ---- ---- 106.80 +22.60 84.20 2195 ---- ---- ---- ---- 105.60 +22.40 83.20 2200 ---- ---- ---- ---- 104.50 +22.30 82.20 2205 ---- ---- ---- ---- 103.30 +22.10 81.20 2210 ---- ---- ---- ---- 102.20 +22.00 80.20 2215 ---- ---- ---- ---- 101.10 +21.80 79.30 2220 ---- ---- ---- ---- 100.00 +21.70 78.30 2225 ---- ---- ---- ---- 98.90 +21.50 77.40 2230 ---- ---- ---- ---- 97.80 +21.30 76.50 2235 ---- ---- ---- ---- 96.80 +21.20 75.60 2240 ---- ---- ---- ---- 95.70 +21.00 74.70 2245 ---- ---- ---- ---- 94.70 +20.80 73.90 2250 ---- ---- ---- ---- 93.70 +20.70 73.00 2255 ---- ---- ---- ---- 92.70 +20.50 72.20 2260 ---- ---- ---- ---- 91.70 +20.40 71.30 2265 ---- ---- ---- ---- 90.80 +20.30 70.50 2270 ---- ---- ---- ---- 89.80 +20.10 69.70 2275 ---- ---- ---- ---- 88.90 +20.00 68.90 2280 ---- ---- ---- ---- 88.00 +19.80 68.20 2285 ---- ---- ---- ---- 87.10 +19.70 67.40 2290 ---- ---- ---- ---- 86.20 +19.50 66.70 2300 ---- ---- ---- ---- 84.40 +19.20 65.20 2310 ---- ---- ---- ---- 82.70 +18.90 63.80 2320 ---- ---- ---- ---- 81.10 +18.70 62.40 2325 ---- ---- ---- ---- 80.30 +18.60 61.70 2330 ---- ---- ---- ---- 79.50 +18.40 61.10 2340 ---- ---- ---- ---- 77.90 +18.10 59.80 2350 ---- ---- ---- ---- 76.40 +17.90 58.50 2360 ---- ---- ---- ---- 74.90 +17.60 57.30 2370 ---- ---- ---- ---- 73.50 +17.40 56.10 2375 ---- ---- ---- ---- 72.80 +17.30 55.50 2380 ---- ---- ---- ---- 72.10 +17.10 55.00 2400 ---- ---- ---- ---- 69.40 +16.60 52.80 2425 ---- ---- ---- ---- 66.30 +16.10 50.20 2450 ---- ---- ---- ---- 63.40 +15.50 47.90 2475 ---- ---- ---- ---- 60.70 +15.00 45.70 2500 ---- ---- ---- ---- 58.10 +14.50 43.60 2525 ---- ---- ---- ---- 55.70 +14.00 41.70 2550 ---- ---- ---- ---- 53.50 +13.50 40.00 2575 ---- ---- ---- ---- 51.40 +13.10 38.30 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 582.10 +33.50 548.60 1500 ---- ---- ---- ---- 558.40 +33.60 524.80 1525 ---- ---- ---- ---- 535.10 +33.70 501.40 1550 ---- ---- ---- ---- 512.10 +33.70 478.40 1575 ---- ---- ---- ---- 489.40 +33.70 455.70 1600 ---- ---- ---- ---- 467.10 +33.70 433.40 1625 ---- ---- ---- ---- 445.10 +33.60 411.50 1650 ---- ---- ---- ---- 423.50 +33.50 390.00 1660 ---- ---- ---- ---- 415.00 +33.50 381.50 1670 ---- ---- ---- ---- 406.50 +33.40 373.10 1675 ---- ---- ---- ---- 402.30 +33.40 368.90 1680 ---- ---- ---- ---- 398.10 +33.40 364.70 1690 ---- ---- ---- ---- 389.80 +33.30 356.50 1700 ---- ---- ---- ---- 381.50 +33.20 348.30 1710 ---- ---- ---- ---- 373.30 +33.20 340.10 1720 ---- ---- ---- ---- 365.10 +33.00 332.10 1725 ---- ---- ---- ---- 361.10 +33.00 328.10 1730 ---- ---- ---- ---- 357.10 +33.00 324.10 1740 ---- ---- ---- ---- 349.10 +32.90 316.20 1750 ---- ---- ---- ---- 341.20 +32.80 308.40 1760 ---- ---- ---- ---- 333.40 +32.60 300.80 1765 ---- ---- ---- ---- 329.60 +32.70 296.90 1770 ---- ---- ---- ---- 325.70 +32.50 293.20 1775 ---- ---- ---- ---- 321.90 +32.50 289.40 1780 ---- ---- ---- ---- 318.10 +32.40 285.70 1785 ---- ---- ---- ---- 314.30 +32.30 282.00 1790 ---- ---- ---- ---- 310.60 +32.30 278.30 1795 ---- ---- ---- ---- 306.90 +32.20 274.70 1800 ---- ---- ---- ---- 303.20 +32.20 271.00 1805 ---- ---- ---- ---- 299.50 +32.00 267.50 1810 ---- ---- ---- ---- 295.90 +32.00 263.90 1815 ---- ---- ---- ---- 292.30 +31.90 260.40 1820 ---- ---- ---- ---- 288.70 +31.80 256.90 1825 ---- ---- ---- ---- 285.20 +31.80 253.40 1830 ---- ---- ---- ---- 281.70 +31.70 250.00 1835 ---- ---- ---- ---- 278.20 +31.60 246.60 1840 ---- ---- ---- ---- 274.80 +31.50 243.30 1845 ---- ---- ---- ---- 271.30 +31.40 239.90 1850 ---- ---- ---- ---- 268.00 +31.30 236.70 1855 ---- ---- ---- ---- 264.60 +31.20 233.40 1860 ---- ---- ---- ---- 261.30 +31.10 230.20 1865 ---- ---- ---- ---- 258.00 +31.00 227.00 1870 ---- ---- ---- ---- 254.80 +30.90 223.90 1875 ---- ---- ---- ---- 251.60 +30.80 220.80 1880 ---- ---- ---- ---- 248.40 +30.70 217.70 1885 ---- ---- ---- ---- 245.30 +30.60 214.70 1890 ---- ---- ---- ---- 242.20 +30.50 211.70 1895 ---- ---- ---- ---- 239.10 +30.30 208.80 1900 ---- ---- ---- ---- 236.10 +30.20 205.90 1905 ---- ---- ---- ---- 233.10 +30.10 203.00 1910 ---- ---- ---- ---- 230.20 +30.10 200.10 1915 ---- ---- ---- ---- 227.20 +29.90 197.30 1920 ---- ---- ---- ---- 224.30 +29.70 194.60 1925 ---- ---- ---- ---- 221.50 +29.70 191.80 1930 ---- ---- ---- ---- 218.70 +29.60 189.10 1935 ---- ---- ---- ---- 215.90 +29.40 186.50 1940 ---- ---- ---- ---- 213.10 +29.30 183.80 1945 ---- ---- ---- ---- 210.40 +29.20 181.20 1950 ---- ---- ---- ---- 207.60 +29.00 178.60 1955 ---- ---- ---- ---- 205.00 +28.90 176.10 1960 ---- ---- ---- ---- 202.30 +28.70 173.60 1965 ---- ---- ---- ---- 199.70 +28.60 171.10 1970 ---- ---- ---- ---- 197.10 +28.40 168.70 1975 ---- ---- ---- ---- 194.60 +28.40 166.20 1980 ---- ---- ---- ---- 192.00 +28.10 163.90 1985 ---- ---- ---- ---- 189.50 +28.00 161.50 1990 ---- ---- ---- ---- 187.10 +27.90 159.20 1995 ---- ---- ---- ---- 184.60 +27.70 156.90 2000 ---- ---- ---- ---- 182.20 +27.50 154.70 2005 ---- ---- ---- ---- 179.90 +27.50 152.40 2010 ---- ---- ---- ---- 177.50 +27.20 150.30 2015 ---- ---- ---- ---- 175.20 +27.10 148.10 2020 ---- ---- ---- ---- 173.00 +27.00 146.00 2025 ---- ---- ---- ---- 170.80 +26.90 143.90 2030 ---- ---- ---- ---- 168.60 +26.70 141.90 2035 ---- ---- ---- ---- 166.40 +26.50 139.90 2040 ---- ---- ---- ---- 164.30 +26.40 137.90 2045 ---- ---- ---- ---- 162.20 +26.20 136.00 2050 ---- ---- ---- ---- 160.10 +26.10 134.00 2055 ---- ---- ---- ---- 158.10 +25.90 132.20 2060 ---- ---- ---- ---- 156.10 +25.80 130.30 2065 ---- ---- ---- ---- 154.10 +25.60 128.50 2070 ---- ---- ---- ---- 152.20 +25.40 126.80 2075 ---- ---- ---- ---- 150.30 +25.30 125.00 2080 ---- ---- ---- ---- 148.50 +25.20 123.30 2085 ---- ---- ---- ---- 146.60 +24.90 121.70 2090 ---- ---- ---- ---- 144.90 +24.90 120.00 2095 ---- ---- ---- ---- 143.10 +24.70 118.40 2100 ---- ---- ---- ---- 141.40 +24.50 116.90 2105 ---- ---- ---- ---- 139.70 +24.40 115.30 2110 ---- ---- ---- ---- 138.00 +24.20 113.80 2115 ---- ---- ---- ---- 136.30 +24.00 112.30 2120 ---- ---- ---- ---- 134.70 +23.80 110.90 2125 ---- ---- ---- ---- 133.20 +23.80 109.40 2130 ---- ---- ---- ---- 131.60 +23.60 108.00 2135 ---- ---- ---- ---- 130.10 +23.40 106.70 2140 ---- ---- ---- ---- 128.60 +23.30 105.30 2145 ---- ---- ---- ---- 127.10 +23.10 104.00 2150 ---- ---- ---- ---- 125.70 +23.00 102.70 2155 ---- ---- ---- ---- 124.20 +22.70 101.50 2160 ---- ---- ---- ---- 122.80 +22.60 100.20 2165 ---- ---- ---- ---- 121.50 +22.50 99.00 2170 ---- ---- ---- ---- 120.10 +22.30 97.80 2175 ---- ---- ---- ---- 118.80 +22.20 96.60 2180 ---- ---- ---- ---- 117.50 +22.00 95.50 2185 ---- ---- ---- ---- 116.20 +21.90 94.30 2190 ---- ---- ---- ---- 114.90 +21.70 93.20 2195 ---- ---- ---- ---- 113.70 +21.60 92.10 2200 ---- ---- ---- ---- 112.50 +21.40 91.10 2205 ---- ---- ---- ---- 111.30 +21.30 90.00 2210 ---- ---- ---- ---- 110.10 +21.10 89.00 2215 ---- ---- ---- ---- 108.90 +20.90 88.00 2220 ---- ---- ---- ---- 107.80 +20.80 87.00 2225 ---- ---- ---- ---- 106.70 +20.70 86.00 2230 ---- ---- ---- ---- 105.60 +20.60 85.00 2235 ---- ---- ---- ---- 104.50 +20.40 84.10 2240 ---- ---- ---- ---- 103.40 +20.30 83.10 2245 ---- ---- ---- ---- 102.40 +20.20 82.20 2250 ---- ---- ---- ---- 101.30 +20.00 81.30 2255 ---- ---- ---- ---- 100.30 +19.90 80.40 2260 ---- ---- ---- ---- 99.30 +19.70 79.60 2265 ---- ---- ---- ---- 98.30 +19.60 78.70 2270 ---- ---- ---- ---- 97.30 +19.50 77.80 2275 ---- ---- ---- ---- 96.30 +19.30 77.00 2280 ---- ---- ---- ---- 95.40 +19.20 76.20 2285 ---- ---- ---- ---- 94.40 +19.00 75.40 2290 ---- ---- ---- ---- 93.50 +18.90 74.60 2295 ---- ---- ---- ---- 92.60 +18.80 73.80 2300 ---- ---- ---- ---- 91.70 +18.70 73.00 2310 ---- ---- ---- ---- 89.90 +18.40 71.50 2320 ---- ---- ---- ---- 88.20 +18.10 70.10 2325 ---- ---- ---- ---- 87.40 +18.10 69.30 2330 ---- ---- ---- ---- 86.50 +17.90 68.60 2340 ---- ---- ---- ---- 84.90 +17.70 67.20 2350 ---- ---- ---- ---- 83.30 +17.40 65.90 2360 ---- ---- ---- ---- 81.80 +17.20 64.60 2370 ---- ---- ---- ---- 80.30 +17.00 63.30 2375 ---- ---- ---- ---- 79.60 +16.90 62.70 2380 ---- ---- ---- ---- 78.90 +16.80 62.10 2390 ---- ---- ---- ---- 77.40 +16.50 60.90 2400 ---- ---- ---- ---- 76.10 +16.30 59.80 2425 ---- ---- ---- ---- 72.80 +15.80 57.00 2450 ---- ---- ---- ---- 69.70 +15.20 54.50 2475 ---- ---- ---- ---- 66.90 +14.80 52.10 2500 ---- ---- ---- ---- 64.20 +14.30 49.90 2525 ---- ---- ---- ---- 61.70 +13.80 47.90 2550 ---- ---- ---- ---- 59.40 +13.40 46.00 2575 ---- ---- ---- ---- 57.20 +13.00 44.20 2600 ---- ---- ---- ---- 55.10 +12.60 42.50 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 558.00 +33.70 524.30 1525 ---- ---- ---- ---- 534.60 +33.70 500.90 1550 ---- ---- ---- ---- 511.70 +33.80 477.90 1575 ---- ---- ---- ---- 489.10 +33.80 455.30 1600 ---- ---- ---- ---- 467.00 +33.80 433.20 1625 ---- ---- ---- ---- 445.20 +33.70 411.50 1650 ---- ---- ---- ---- 423.90 +33.70 390.20 1675 ---- ---- ---- ---- 402.90 +33.50 369.40 1680 ---- ---- ---- ---- 398.80 +33.50 365.30 1690 ---- ---- ---- ---- 390.60 +33.50 357.10 1700 ---- ---- ---- ---- 382.40 +33.40 349.00 1710 ---- ---- ---- ---- 374.30 +33.30 341.00 1720 ---- ---- ---- ---- 366.30 +33.20 333.10 1725 ---- ---- ---- ---- 362.30 +33.10 329.20 1730 ---- ---- ---- ---- 358.40 +33.10 325.30 1740 ---- ---- ---- ---- 350.50 +33.00 317.50 1750 ---- ---- ---- ---- 342.80 +33.00 309.80 1760 ---- ---- ---- ---- 335.10 +32.80 302.30 1770 ---- ---- ---- ---- 327.50 +32.70 294.80 1775 ---- ---- ---- ---- 323.70 +32.60 291.10 1780 ---- ---- ---- ---- 320.00 +32.60 287.40 1785 ---- ---- ---- ---- 316.30 +32.50 283.80 1790 ---- ---- ---- ---- 312.60 +32.40 280.20 1795 ---- ---- ---- ---- 308.90 +32.30 276.60 1800 ---- ---- ---- ---- 305.30 +32.30 273.00 1805 ---- ---- ---- ---- 301.70 +32.20 269.50 1810 ---- ---- ---- ---- 298.10 +32.10 266.00 1815 ---- ---- ---- ---- 294.60 +32.10 262.50 1820 ---- ---- ---- ---- 291.00 +32.00 259.00 1825 ---- ---- ---- ---- 287.50 +31.90 255.60 1830 ---- ---- ---- ---- 284.10 +31.90 252.20 1835 ---- ---- ---- ---- 280.60 +31.70 248.90 1840 ---- ---- ---- ---- 277.20 +31.60 245.60 1845 ---- ---- ---- ---- 273.80 +31.50 242.30 1850 ---- ---- ---- ---- 270.50 +31.50 239.00 1855 ---- ---- ---- ---- 267.20 +31.40 235.80 1860 ---- ---- ---- ---- 263.90 +31.30 232.60 1865 ---- ---- ---- ---- 260.60 +31.20 229.40 1870 ---- ---- ---- ---- 257.40 +31.10 226.30 1875 ---- ---- ---- ---- 254.20 +31.00 223.20 1880 ---- ---- ---- ---- 251.10 +30.90 220.20 1885 ---- ---- ---- ---- 248.00 +30.80 217.20 1890 ---- ---- ---- ---- 244.90 +30.70 214.20 1895 ---- ---- ---- ---- 241.80 +30.50 211.30 1900 ---- ---- ---- ---- 238.80 +30.40 208.40 1905 ---- ---- ---- ---- 235.80 +30.30 205.50 1910 ---- ---- ---- ---- 232.90 +30.30 202.60 1915 ---- ---- ---- ---- 229.90 +30.10 199.80 1920 ---- ---- ---- ---- 227.00 +29.90 197.10 1925 ---- ---- ---- ---- 224.20 +29.90 194.30 1930 ---- ---- ---- ---- 221.40 +29.80 191.60 1935 ---- ---- ---- ---- 218.60 +29.70 188.90 1940 ---- ---- ---- ---- 215.80 +29.50 186.30 1945 ---- ---- ---- ---- 213.10 +29.40 183.70 1950 ---- ---- ---- ---- 210.40 +29.30 181.10 1955 ---- ---- ---- ---- 207.70 +29.10 178.60 1960 ---- ---- ---- ---- 205.10 +29.00 176.10 1965 ---- ---- ---- ---- 202.40 +28.80 173.60 1970 ---- ---- ---- ---- 199.90 +28.70 171.20 1975 ---- ---- ---- ---- 197.30 +28.50 168.80 1980 ---- ---- ---- ---- 194.80 +28.40 166.40 1985 ---- ---- ---- ---- 192.30 +28.30 164.00 1990 ---- ---- ---- ---- 189.90 +28.20 161.70 1995 ---- ---- ---- ---- 187.50 +28.00 159.50 2000 ---- ---- ---- ---- 185.10 +27.90 157.20 2005 ---- ---- ---- ---- 182.70 +27.70 155.00 2010 ---- ---- ---- ---- 180.40 +27.60 152.80 2015 ---- ---- ---- ---- 178.10 +27.40 150.70 2020 ---- ---- ---- ---- 175.90 +27.30 148.60 2025 ---- ---- ---- ---- 173.70 +27.20 146.50 2030 ---- ---- ---- ---- 171.50 +27.00 144.50 2035 ---- ---- ---- ---- 169.30 +26.80 142.50 2040 ---- ---- ---- ---- 167.20 +26.70 140.50 2045 ---- ---- ---- ---- 165.10 +26.50 138.60 2050 ---- ---- ---- ---- 163.10 +26.40 136.70 2055 ---- ---- ---- ---- 161.10 +26.20 134.90 2060 ---- ---- ---- ---- 159.10 +26.10 133.00 2065 ---- ---- ---- ---- 157.10 +25.90 131.20 2070 ---- ---- ---- ---- 155.20 +25.70 129.50 2075 ---- ---- ---- ---- 153.30 +25.50 127.80 2080 ---- ---- ---- ---- 151.50 +25.40 126.10 2085 ---- ---- ---- ---- 149.70 +25.30 124.40 2090 ---- ---- ---- ---- 147.90 +25.10 122.80 2095 ---- ---- ---- ---- 146.20 +25.00 121.20 2100 ---- ---- ---- ---- 144.40 +24.80 119.60 2105 ---- ---- ---- ---- 142.70 +24.60 118.10 2110 ---- ---- ---- ---- 141.10 +24.50 116.60 2115 ---- ---- ---- ---- 139.50 +24.40 115.10 2120 ---- ---- ---- ---- 137.80 +24.10 113.70 2125 ---- ---- ---- ---- 136.30 +24.10 112.20 2130 ---- ---- ---- ---- 134.70 +23.90 110.80 2135 ---- ---- ---- ---- 133.20 +23.70 109.50 2140 ---- ---- ---- ---- 131.70 +23.60 108.10 2145 ---- ---- ---- ---- 130.30 +23.50 106.80 2150 ---- ---- ---- ---- 128.80 +23.30 105.50 2155 ---- ---- ---- ---- 127.40 +23.10 104.30 2160 ---- ---- ---- ---- 126.00 +23.00 103.00 2165 ---- ---- ---- ---- 124.60 +22.80 101.80 2170 ---- ---- ---- ---- 123.30 +22.70 100.60 2175 ---- ---- ---- ---- 122.00 +22.60 99.40 2180 ---- ---- ---- ---- 120.70 +22.40 98.30 2185 ---- ---- ---- ---- 119.40 +22.20 97.20 2190 ---- ---- ---- ---- 118.20 +22.10 96.10 2195 ---- ---- ---- ---- 116.90 +21.90 95.00 2200 ---- ---- ---- ---- 115.70 +21.80 93.90 2205 ---- ---- ---- ---- 114.50 +21.60 92.90 2210 ---- ---- ---- ---- 113.40 +21.60 91.80 2215 ---- ---- ---- ---- 112.20 +21.40 90.80 2220 ---- ---- ---- ---- 111.10 +21.30 89.80 2225 ---- ---- ---- ---- 109.90 +21.10 88.80 2230 ---- ---- ---- ---- 108.80 +20.90 87.90 2235 ---- ---- ---- ---- 107.80 +20.90 86.90 2240 ---- ---- ---- ---- 106.70 +20.70 86.00 2245 ---- ---- ---- ---- 105.60 +20.50 85.10 2250 ---- ---- ---- ---- 104.60 +20.40 84.20 2255 ---- ---- ---- ---- 103.60 +20.30 83.30 2260 ---- ---- ---- ---- 102.60 +20.20 82.40 2265 ---- ---- ---- ---- 101.60 +20.00 81.60 2270 ---- ---- ---- ---- 100.60 +19.90 80.70 2275 ---- ---- ---- ---- 99.60 +19.70 79.90 2280 ---- ---- ---- ---- 98.70 +19.60 79.10 2285 ---- ---- ---- ---- 97.70 +19.40 78.30 2290 ---- ---- ---- ---- 96.80 +19.30 77.50 2300 ---- ---- ---- ---- 95.00 +19.10 75.90 2310 ---- ---- ---- ---- 93.20 +18.80 74.40 2320 ---- ---- ---- ---- 91.50 +18.60 72.90 2325 ---- ---- ---- ---- 90.70 +18.50 72.20 2330 ---- ---- ---- ---- 89.90 +18.40 71.50 2340 ---- ---- ---- ---- 88.20 +18.10 70.10 2350 ---- ---- ---- ---- 86.70 +17.90 68.80 2360 ---- ---- ---- ---- 85.10 +17.60 67.50 2370 ---- ---- ---- ---- 83.60 +17.40 66.20 2375 ---- ---- ---- ---- 82.90 +17.30 65.60 2380 ---- ---- ---- ---- 82.20 +17.20 65.00 2400 ---- ---- ---- ---- 79.40 +16.80 62.60 2425 ---- ---- ---- ---- 76.10 +16.20 59.90 2450 ---- ---- ---- ---- 73.00 +15.70 57.30 2475 ---- ---- ---- ---- 70.10 +15.20 54.90 2500 ---- ---- ---- ---- 67.50 +14.80 52.70 2525 ---- ---- ---- ---- 64.90 +14.30 50.60 2550 ---- ---- ---- ---- 62.60 +13.90 48.70 2575 ---- ---- ---- ---- 60.40 +13.50 46.90 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 571.90 +33.00 538.90 1525 ---- ---- ---- ---- 548.80 +33.20 515.60 1550 ---- ---- ---- ---- 526.00 +33.20 492.80 1575 ---- ---- ---- ---- 503.60 +33.30 470.30 1600 ---- ---- ---- ---- 481.50 +33.30 448.20 1625 ---- ---- ---- ---- 459.70 +33.20 426.50 1650 ---- ---- ---- ---- 438.30 +33.10 405.20 1675 ---- ---- ---- ---- 417.30 +33.10 384.20 1690 ---- ---- ---- ---- 404.90 +33.00 371.90 1700 ---- ---- ---- ---- 396.60 +32.90 363.70 1710 ---- ---- ---- ---- 388.50 +32.90 355.60 1720 ---- ---- ---- ---- 380.40 +32.80 347.60 1725 ---- ---- ---- ---- 376.40 ---- ---- 1730 ---- ---- ---- ---- 372.40 +32.80 339.60 1740 ---- ---- ---- ---- 364.50 +32.70 331.80 1750 ---- ---- ---- ---- 356.60 +32.60 324.00 1760 ---- ---- ---- ---- 348.80 +32.50 316.30 1770 ---- ---- ---- ---- 341.10 +32.40 308.70 1780 ---- ---- ---- ---- 333.50 +32.30 301.20 1790 ---- ---- ---- ---- 326.00 +32.20 293.80 1795 ---- ---- ---- ---- 322.30 +32.10 290.20 1800 ---- ---- ---- ---- 318.60 +32.00 286.60 1805 ---- ---- ---- ---- 315.00 +32.00 283.00 1810 ---- ---- ---- ---- 311.30 +31.90 279.40 1815 ---- ---- ---- ---- 307.70 +31.90 275.80 1820 ---- ---- ---- ---- 304.10 +31.80 272.30 1825 ---- ---- ---- ---- 300.60 +31.80 268.80 1830 ---- ---- ---- ---- 297.00 +31.60 265.40 1835 ---- ---- ---- ---- 293.50 +31.50 262.00 1840 ---- ---- ---- ---- 290.10 +31.50 258.60 1845 ---- ---- ---- ---- 286.60 +31.40 255.20 1850 ---- ---- ---- ---- 283.20 +31.30 251.90 1855 ---- ---- ---- ---- 279.90 +31.30 248.60 1860 ---- ---- ---- ---- 276.50 +31.20 245.30 1865 ---- ---- ---- ---- 273.20 +31.10 242.10 1870 ---- ---- ---- ---- 269.90 +31.00 238.90 1875 ---- ---- ---- ---- 266.70 +30.90 235.80 1880 ---- ---- ---- ---- 263.50 +30.80 232.70 1885 ---- ---- ---- ---- 260.30 +30.70 229.60 1890 ---- ---- ---- ---- 257.20 +30.60 226.60 1895 ---- ---- ---- ---- 254.10 +30.50 223.60 1900 ---- ---- ---- ---- 251.00 +30.40 220.60 1905 ---- ---- ---- ---- 248.00 +30.30 217.70 1910 ---- ---- ---- ---- 245.00 +30.20 214.80 1915 ---- ---- ---- ---- 242.00 +30.10 211.90 1920 ---- ---- ---- ---- 239.10 +30.00 209.10 1925 ---- ---- ---- ---- 236.20 +29.90 206.30 1930 ---- ---- ---- ---- 233.30 +29.80 203.50 1935 ---- ---- ---- ---- 230.50 +29.70 200.80 1940 ---- ---- ---- ---- 227.70 +29.60 198.10 1945 ---- ---- ---- ---- 224.90 +29.50 195.40 1950 ---- ---- ---- ---- 222.10 +29.30 192.80 1955 ---- ---- ---- ---- 219.40 +29.20 190.20 1960 ---- ---- ---- ---- 216.70 +29.10 187.60 1965 ---- ---- ---- ---- 214.10 +29.00 185.10 1970 ---- ---- ---- ---- 211.40 +28.80 182.60 1975 ---- ---- ---- ---- 208.80 +28.70 180.10 1980 ---- ---- ---- ---- 206.20 +28.60 177.60 1985 ---- ---- ---- ---- 203.70 +28.50 175.20 1990 ---- ---- ---- ---- 201.10 +28.30 172.80 1995 ---- ---- ---- ---- 198.60 +28.20 170.40 2000 ---- ---- ---- ---- 196.20 +28.10 168.10 2005 ---- ---- ---- ---- 193.70 +27.90 165.80 2010 ---- ---- ---- ---- 191.30 +27.80 163.50 2015 ---- ---- ---- ---- 189.00 +27.70 161.30 2020 ---- ---- ---- ---- 186.60 +27.50 159.10 2025 ---- ---- ---- ---- 184.30 +27.40 156.90 2030 ---- ---- ---- ---- 182.10 +27.30 154.80 2035 ---- ---- ---- ---- 179.80 +27.10 152.70 2040 ---- ---- ---- ---- 177.70 +27.00 150.70 2045 ---- ---- ---- ---- 175.50 +26.80 148.70 2050 ---- ---- ---- ---- 173.40 +26.70 146.70 2055 ---- ---- ---- ---- 171.30 +26.50 144.80 2060 ---- ---- ---- ---- 169.30 +26.40 142.90 2065 ---- ---- ---- ---- 167.30 +26.30 141.00 2070 ---- ---- ---- ---- 165.30 +26.10 139.20 2075 ---- ---- ---- ---- 163.30 +25.90 137.40 2080 ---- ---- ---- ---- 161.40 +25.80 135.60 2085 ---- ---- ---- ---- 159.50 +25.70 133.80 2090 ---- ---- ---- ---- 157.60 +25.50 132.10 2095 ---- ---- ---- ---- 155.80 +25.40 130.40 2100 ---- ---- ---- ---- 153.90 +25.20 128.70 2105 ---- ---- ---- ---- 152.10 +25.10 127.00 2110 ---- ---- ---- ---- 150.30 +24.90 125.40 2115 ---- ---- ---- ---- 148.60 +24.90 123.70 2120 ---- ---- ---- ---- 146.80 +24.70 122.10 2125 ---- ---- ---- ---- 145.10 +24.50 120.60 2130 ---- ---- ---- ---- 143.40 +24.40 119.00 2135 ---- ---- ---- ---- 141.70 +24.20 117.50 2140 ---- ---- ---- ---- 140.00 +24.10 115.90 2145 ---- ---- ---- ---- 138.40 +24.00 114.40 2150 ---- ---- ---- ---- 136.70 +23.70 113.00 2155 ---- ---- ---- ---- 135.10 +23.60 111.50 2160 ---- ---- ---- ---- 133.50 +23.50 110.00 2165 ---- ---- ---- ---- 132.00 +23.40 108.60 2170 ---- ---- ---- ---- 130.40 +23.20 107.20 2175 ---- ---- ---- ---- 128.90 +23.10 105.80 2180 ---- ---- ---- ---- 127.40 +22.90 104.50 2185 ---- ---- ---- ---- 125.90 +22.80 103.10 2190 ---- ---- ---- ---- 124.40 +22.60 101.80 2195 ---- ---- ---- ---- 122.90 +22.40 100.50 2200 ---- ---- ---- ---- 121.50 +22.30 99.20 2205 ---- ---- ---- ---- 120.00 +22.10 97.90 2210 ---- ---- ---- ---- 118.60 +22.00 96.60 2215 ---- ---- ---- ---- 117.20 +21.80 95.40 2220 ---- ---- ---- ---- 115.90 +21.70 94.20 2225 ---- ---- ---- ---- 114.50 ---- ---- 2230 ---- ---- ---- ---- 113.20 +21.50 91.70 2235 ---- ---- ---- ---- 111.80 ---- ---- 2240 ---- ---- ---- ---- 110.50 +21.10 89.40 2250 ---- ---- ---- ---- 108.00 +20.90 87.10 2260 ---- ---- ---- ---- 105.50 +20.60 84.90 2270 ---- ---- ---- ---- 103.00 +20.20 82.80 2280 ---- ---- ---- ---- 100.60 +19.90 80.70 2290 ---- ---- ---- ---- 98.30 +19.70 78.60 2300 ---- ---- ---- ---- 96.00 +19.40 76.60 2310 ---- ---- ---- ---- 93.80 +19.10 74.70 2320 ---- ---- ---- ---- 91.70 +18.90 72.80 2325 ---- ---- ---- ---- 90.60 +18.70 71.90 2330 ---- ---- ---- ---- 89.60 ---- ---- 2350 ---- ---- ---- ---- 85.50 +18.00 67.50 2375 ---- ---- ---- ---- 80.70 +17.30 63.40 2400 ---- ---- ---- ---- 76.30 +16.80 59.50 2425 ---- ---- ---- ---- 72.10 +16.10 56.00 2450 ---- ---- ---- ---- 68.10 +15.50 52.60 2475 ---- ---- ---- ---- 64.40 +14.90 49.50 2500 ---- ---- ---- ---- 60.90 +14.30 46.60 2525 ---- ---- ---- ---- 57.70 ---- ---- OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1067.60 +32.20 1035.40 1025 ---- ---- ---- ---- 1042.60 +32.20 1010.40 1050 ---- ---- ---- ---- 1017.60 +32.20 985.40 1075 ---- ---- ---- ---- 992.60 +32.20 960.40 1100 ---- ---- ---- ---- 967.60 +32.20 935.40 1125 ---- ---- ---- ---- 942.60 +32.20 910.40 1130 ---- ---- ---- ---- 937.60 +32.20 905.40 1140 ---- ---- ---- ---- 927.60 +32.20 895.40 1150 ---- ---- ---- ---- 917.60 +32.20 885.40 1160 ---- ---- ---- ---- 907.60 +32.20 875.40 1170 ---- ---- ---- ---- 897.60 +32.20 865.40 1175 ---- ---- ---- ---- 892.60 +32.20 860.40 1180 ---- ---- ---- ---- 887.60 +32.20 855.40 1190 ---- ---- ---- ---- 877.60 +32.20 845.40 1200 ---- ---- ---- ---- 867.60 +32.20 835.40 1210 ---- ---- ---- ---- 857.60 +32.20 825.40 1220 ---- ---- ---- ---- 847.60 +32.20 815.40 1225 ---- ---- ---- ---- 842.60 +32.20 810.40 1230 ---- ---- ---- ---- 837.60 +32.20 805.40 1235 ---- ---- ---- ---- 832.60 +32.20 800.40 1240 ---- ---- ---- ---- 827.60 +32.20 795.40 1245 ---- ---- ---- ---- 822.60 +32.20 790.40 1250 ---- ---- ---- ---- 817.60 +32.20 785.40 1255 ---- ---- ---- ---- 812.60 +32.20 780.40 1260 ---- ---- ---- ---- 807.60 +32.20 775.40 1265 ---- ---- ---- ---- 802.60 +32.20 770.40 1270 ---- ---- ---- ---- 797.60 +32.20 765.40 1275 ---- ---- ---- ---- 792.60 +32.20 760.40 1280 ---- ---- ---- ---- 787.60 +32.20 755.40 1285 ---- ---- ---- ---- 782.60 +32.20 750.40 1290 ---- ---- ---- ---- 777.60 +32.20 745.40 1295 ---- ---- ---- ---- 772.60 +32.20 740.40 1300 ---- ---- ---- ---- 767.60 +32.20 735.40 1305 ---- ---- ---- ---- 762.60 +32.20 730.40 1310 ---- ---- ---- ---- 757.60 +32.20 725.40 1315 ---- ---- ---- ---- 752.60 +32.20 720.40 1320 ---- ---- ---- ---- 747.60 +32.20 715.40 1325 ---- ---- ---- ---- 742.60 +32.20 710.40 1330 ---- ---- ---- ---- 737.60 +32.20 705.40 1335 ---- ---- ---- ---- 732.60 +32.20 700.40 1340 ---- ---- ---- ---- 727.60 +32.20 695.40 1345 ---- ---- ---- ---- 722.60 +32.20 690.40 1350 ---- ---- ---- ---- 717.60 +32.20 685.40 1355 ---- ---- ---- ---- 712.60 +32.20 680.40 1360 ---- ---- ---- ---- 707.60 +32.20 675.40 1365 ---- ---- ---- ---- 702.60 +32.20 670.40 1370 ---- ---- ---- ---- 697.60 +32.20 665.40 1375 ---- ---- ---- ---- 692.60 +32.20 660.40 1380 ---- ---- ---- ---- 687.60 +32.20 655.40 1385 ---- ---- ---- ---- 682.60 +32.20 650.40 1390 ---- ---- ---- ---- 677.60 +32.20 645.40 1395 ---- ---- ---- ---- 672.60 +32.20 640.40 1400 ---- ---- ---- ---- 667.60 +32.20 635.40 1405 ---- ---- ---- ---- 662.70 +32.30 630.40 1410 ---- ---- ---- ---- 657.80 +32.40 625.40 1415 ---- ---- ---- ---- 652.80 +32.40 620.40 1420 ---- ---- ---- ---- 648.00 +32.50 615.50 1425 ---- ---- ---- ---- 643.10 +32.60 610.50 1430 ---- ---- ---- ---- 638.20 +32.60 605.60 1435 ---- ---- ---- ---- 633.40 +32.70 600.70 1440 ---- ---- ---- ---- 628.50 +32.60 595.90 1445 ---- ---- ---- ---- 623.70 +32.70 591.00 1450 ---- ---- ---- ---- 618.90 +32.70 586.20 1455 ---- ---- ---- ---- 614.20 +32.80 581.40 1460 ---- ---- ---- ---- 609.40 +32.80 576.60 1465 ---- ---- ---- ---- 604.70 +32.90 571.80 1470 ---- ---- ---- ---- 599.90 +32.90 567.00 1475 ---- ---- ---- ---- 595.20 +32.90 562.30 1480 ---- ---- ---- ---- 590.50 +33.00 557.50 1485 ---- ---- ---- ---- 585.90 +33.10 552.80 1490 ---- ---- ---- ---- 581.20 +33.10 548.10 1495 ---- ---- ---- ---- 576.60 +33.10 543.50 1500 ---- ---- ---- ---- 571.90 +33.10 538.80 1505 ---- ---- ---- ---- 567.30 +33.10 534.20 1510 ---- ---- ---- ---- 562.70 +33.20 529.50 1515 ---- ---- ---- ---- 558.10 +33.20 524.90 1520 ---- ---- ---- ---- 553.60 +33.20 520.40 1525 ---- ---- ---- ---- 549.00 +33.20 515.80 1530 ---- ---- ---- ---- 544.50 +33.30 511.20 1535 ---- ---- ---- ---- 540.00 +33.30 506.70 1540 ---- ---- ---- ---- 535.50 +33.30 502.20 1545 ---- ---- ---- ---- 531.00 +33.30 497.70 1550 ---- ---- ---- ---- 526.50 +33.30 493.20 1555 ---- ---- ---- ---- 522.10 +33.40 488.70 1560 ---- ---- ---- ---- 517.60 +33.30 484.30 1565 ---- ---- ---- ---- 513.20 +33.40 479.80 1570 ---- ---- ---- ---- 508.80 +33.40 475.40 1575 ---- ---- ---- ---- 504.40 +33.40 471.00 1580 ---- ---- ---- ---- 500.00 +33.40 466.60 1585 ---- ---- ---- ---- 495.60 +33.40 462.20 1590 ---- ---- ---- ---- 491.30 +33.40 457.90 1595 ---- ---- ---- ---- 486.90 +33.40 453.50 1600 ---- ---- ---- ---- 482.60 +33.40 449.20 1605 ---- ---- ---- ---- 478.30 +33.40 444.90 1610 ---- ---- ---- ---- 474.00 +33.40 440.60 1615 ---- ---- ---- ---- 469.70 +33.40 436.30 1620 ---- ---- ---- ---- 465.40 +33.30 432.10 1625 ---- ---- ---- ---- 461.20 +33.40 427.80 1630 ---- ---- ---- ---- 456.90 +33.30 423.60 1635 ---- ---- ---- ---- 452.70 +33.30 419.40 1640 ---- ---- ---- ---- 448.50 +33.30 415.20 1645 ---- ---- ---- ---- 444.30 +33.30 411.00 1650 ---- ---- ---- ---- 440.10 +33.30 406.80 1655 ---- ---- ---- ---- 435.90 +33.30 402.60 1660 ---- ---- ---- ---- 431.70 +33.20 398.50 1665 ---- ---- ---- ---- 427.60 +33.30 394.30 1670 ---- ---- ---- ---- 423.40 +33.20 390.20 1675 ---- ---- ---- ---- 419.30 +33.20 386.10 1680 ---- ---- ---- ---- 415.20 +33.20 382.00 1685 ---- ---- ---- ---- 411.10 +33.20 377.90 1690 ---- ---- ---- ---- 407.00 +33.10 373.90 1695 ---- ---- ---- ---- 402.90 +33.10 369.80 1700 ---- ---- ---- ---- 398.90 +33.10 365.80 1705 ---- ---- ---- ---- 394.80 +33.00 361.80 1710 ---- ---- ---- ---- 390.80 +33.00 357.80 1715 ---- ---- ---- ---- 386.80 +33.00 353.80 1720 ---- ---- ---- ---- 382.80 +33.00 349.80 1725 ---- ---- ---- ---- 378.80 +32.90 345.90 1730 ---- ---- ---- ---- 374.80 +32.90 341.90 1735 ---- ---- ---- ---- 370.80 +32.80 338.00 1740 ---- ---- ---- ---- 366.90 +32.80 334.10 1745 ---- ---- ---- ---- 363.00 +32.80 330.20 1750 ---- ---- ---- ---- 359.10 +32.70 326.40 1755 ---- ---- ---- ---- 355.20 +32.70 322.50 1760 ---- ---- ---- ---- 351.30 +32.60 318.70 1765 ---- ---- ---- ---- 347.50 +32.60 314.90 1770 ---- ---- ---- ---- 343.60 +32.50 311.10 1775 ---- ---- ---- ---- 339.80 +32.40 307.40 1780 ---- ---- ---- ---- 336.10 +32.50 303.60 1785 ---- ---- ---- ---- 332.30 +32.40 299.90 1790 ---- ---- ---- ---- 328.60 +32.40 296.20 1795 ---- ---- ---- ---- 324.80 +32.20 292.60 1800 ---- ---- ---- ---- 321.10 +32.20 288.90 1805 ---- ---- ---- ---- 317.50 +32.20 285.30 1810 ---- ---- ---- ---- 313.80 +32.00 281.80 1815 ---- ---- ---- ---- 310.20 +32.00 278.20 1820 ---- ---- ---- ---- 306.60 +31.90 274.70 1825 ---- ---- ---- ---- 303.10 +31.90 271.20 1830 ---- ---- ---- ---- 299.50 +31.80 267.70 1835 ---- ---- ---- ---- 296.00 +31.70 264.30 1840 ---- ---- ---- ---- 292.60 +31.70 260.90 1845 ---- ---- ---- ---- 289.10 +31.60 257.50 1850 ---- ---- ---- ---- 285.70 +31.50 254.20 1855 ---- ---- ---- ---- 282.30 +31.40 250.90 1860 ---- ---- ---- ---- 279.00 +31.40 247.60 1865 ---- ---- ---- ---- 275.70 +31.30 244.40 1870 ---- ---- ---- ---- 272.40 +31.20 241.20 1875 ---- ---- ---- ---- 269.10 +31.00 238.10 1880 ---- ---- ---- ---- 265.90 +31.00 234.90 1885 ---- ---- ---- ---- 262.80 +30.90 231.90 1890 ---- ---- ---- ---- 259.60 +30.80 228.80 1895 ---- ---- ---- ---- 256.50 +30.70 225.80 1900 ---- ---- ---- ---- 253.50 +30.60 222.90 1905 ---- ---- ---- ---- 250.40 +30.50 219.90 1910 ---- ---- ---- ---- 247.40 +30.40 217.00 1915 ---- ---- ---- ---- 244.50 +30.30 214.20 1920 ---- ---- ---- ---- 241.60 +30.20 211.40 1925 ---- ---- ---- ---- 238.70 +30.10 208.60 1930 ---- ---- ---- ---- 235.80 +30.00 205.80 1935 ---- ---- ---- ---- 233.00 +29.90 203.10 1940 ---- ---- ---- ---- 230.20 +29.70 200.50 1945 ---- ---- ---- ---- 227.50 +29.70 197.80 1950 ---- ---- ---- ---- 224.80 +29.60 195.20 1955 ---- ---- ---- ---- 222.10 +29.40 192.70 1960 ---- ---- ---- ---- 219.40 +29.30 190.10 1965 ---- ---- ---- ---- 216.80 +29.20 187.60 1970 ---- ---- ---- ---- 214.20 +29.00 185.20 1975 ---- ---- ---- ---- 211.70 +29.00 182.70 1980 ---- ---- ---- ---- 209.10 +28.80 180.30 1985 ---- ---- ---- ---- 206.60 +28.60 178.00 1990 ---- ---- ---- ---- 204.20 +28.60 175.60 1995 ---- ---- ---- ---- 201.70 +28.40 173.30 2000 ---- ---- ---- ---- 199.30 +28.30 171.00 250 2005 ---- ---- ---- ---- 197.00 +28.20 168.80 2010 ---- ---- ---- ---- 194.60 +28.00 166.60 2015 ---- ---- ---- ---- 192.30 +27.90 164.40 2020 ---- ---- ---- ---- 190.00 +27.80 162.20 2025 ---- ---- ---- ---- 187.80 +27.70 160.10 2030 ---- ---- ---- ---- 185.50 +27.50 158.00 2035 ---- ---- ---- ---- 183.30 +27.30 156.00 2040 ---- ---- ---- ---- 181.20 +27.30 153.90 2045 ---- ---- ---- ---- 179.00 +27.10 151.90 2050 ---- ---- ---- ---- 176.90 +26.90 150.00 2055 ---- ---- ---- ---- 174.90 +26.80 148.10 2060 ---- ---- ---- ---- 172.80 +26.70 146.10 2065 ---- ---- ---- ---- 170.80 +26.50 144.30 2070 ---- ---- ---- ---- 168.80 +26.40 142.40 2075 ---- ---- ---- ---- 166.90 +26.30 140.60 2080 ---- ---- ---- ---- 165.00 +26.10 138.90 2085 ---- ---- ---- ---- 163.10 +26.00 137.10 2090 ---- ---- ---- ---- 161.30 +25.90 135.40 2095 ---- ---- ---- ---- 159.50 +25.70 133.80 2100 ---- ---- ---- ---- 157.70 +25.60 132.10 350 2105 ---- ---- ---- ---- 155.90 +25.40 130.50 2110 ---- ---- ---- ---- 154.20 +25.30 128.90 2115 ---- ---- ---- ---- 152.50 +25.10 127.40 2120 ---- ---- ---- ---- 150.90 +25.00 125.90 2125 ---- ---- ---- ---- 149.30 +24.90 124.40 2130 ---- ---- ---- ---- 147.70 +24.70 123.00 2135 ---- ---- ---- ---- 146.10 +24.60 121.50 2140 ---- ---- ---- ---- 144.60 +24.50 120.10 2145 ---- ---- ---- ---- 143.00 +24.20 118.80 2150 ---- ---- ---- ---- 141.60 +24.20 117.40 2155 ---- ---- ---- ---- 140.10 +24.00 116.10 2160 ---- ---- ---- ---- 138.70 +23.90 114.80 2165 ---- ---- ---- ---- 137.30 +23.70 113.60 2170 ---- ---- ---- ---- 135.90 +23.60 112.30 2175 ---- ---- ---- ---- 134.50 +23.40 111.10 2180 ---- ---- ---- ---- 133.20 +23.30 109.90 2185 ---- ---- ---- ---- 131.90 +23.20 108.70 2190 ---- ---- ---- ---- 130.60 +23.00 107.60 2195 ---- ---- ---- ---- 129.30 +22.90 106.40 2200 ---- ---- ---- ---- 128.10 +22.80 105.30 2205 ---- ---- ---- ---- 126.80 +22.60 104.20 2210 ---- ---- ---- ---- 125.60 +22.50 103.10 2215 ---- ---- ---- ---- 124.40 +22.30 102.10 2220 ---- ---- ---- ---- 123.30 +22.30 101.00 2225 ---- ---- ---- ---- 122.10 +22.10 100.00 2230 ---- ---- ---- ---- 121.00 +22.00 99.00 2235 ---- ---- ---- ---- 119.80 +21.80 98.00 2240 ---- ---- ---- ---- 118.70 +21.70 97.00 2245 ---- ---- ---- ---- 117.60 +21.60 96.00 2250 ---- ---- ---- ---- 116.60 +21.50 95.10 2255 ---- ---- ---- ---- 115.50 +21.30 94.20 2260 ---- ---- ---- ---- 114.40 +21.20 93.20 2265 ---- ---- ---- ---- 113.40 +21.10 92.30 2270 ---- ---- ---- ---- 112.40 +21.00 91.40 2275 ---- ---- ---- ---- 111.30 +20.80 90.50 2280 ---- ---- ---- ---- 110.30 +20.70 89.60 2285 ---- ---- ---- ---- 109.30 +20.50 88.80 2290 ---- ---- ---- ---- 108.30 +20.40 87.90 2295 ---- ---- ---- ---- 107.40 +20.40 87.00 2300 ---- ---- ---- ---- 106.40 +20.20 86.20 2305 ---- ---- ---- ---- 105.40 +20.00 85.40 2310 ---- ---- ---- ---- 104.50 +20.00 84.50 2315 ---- ---- ---- ---- 103.60 +19.90 83.70 2320 ---- ---- ---- ---- 102.60 +19.70 82.90 2325 ---- ---- ---- ---- 101.70 +19.60 82.10 2330 ---- ---- ---- ---- 100.80 +19.50 81.30 2335 ---- ---- ---- ---- 99.90 +19.40 80.50 2340 ---- ---- ---- ---- 99.00 +19.20 79.80 2345 ---- ---- ---- ---- 98.10 +19.10 79.00 2350 ---- ---- ---- ---- 97.30 +19.10 78.20 2355 ---- ---- ---- ---- 96.40 +18.90 77.50 2360 ---- ---- ---- ---- 95.50 +18.70 76.80 2365 ---- ---- ---- ---- 94.70 +18.70 76.00 2370 ---- ---- ---- ---- 93.90 +18.60 75.30 2375 ---- ---- ---- ---- 93.00 +18.40 74.60 2380 ---- ---- ---- ---- 92.20 +18.30 73.90 2390 ---- ---- ---- ---- 90.60 +18.10 72.50 2400 ---- ---- ---- ---- 89.00 +17.90 71.10 2410 ---- ---- ---- ---- 87.40 +17.60 69.80 2420 ---- ---- ---- ---- 85.90 +17.40 68.50 2425 ---- ---- ---- ---- 85.20 +17.40 67.80 2430 ---- ---- ---- ---- 84.40 +17.20 67.20 2440 ---- ---- ---- ---- 83.00 +17.10 65.90 2450 ---- ---- ---- ---- 81.50 +16.80 64.70 2460 ---- ---- ---- ---- 80.10 +16.60 63.50 2470 ---- ---- ---- ---- 78.70 +16.40 62.30 2475 ---- ---- ---- ---- 78.00 +16.20 61.80 2500 ---- ---- ---- ---- 74.70 +15.80 58.90 3260 2525 ---- ---- ---- ---- 71.60 +15.30 56.30 2550 ---- ---- ---- ---- 68.60 +14.90 53.70 2575 ---- ---- ---- ---- 65.70 +14.40 51.30 2600 ---- ---- ---- ---- 62.90 +13.90 49.00 2625 ---- ---- ---- ---- 60.30 +13.50 46.80 2650 ---- ---- ---- ---- 57.80 +13.00 44.80 3000 32.00 34.00B 30.00 34.00B 33.00 +8.40 27 24.60 5 295 950 ---- ---- ---- ---- 1117.60 +32.20 1085.40 975 ---- ---- ---- ---- 1092.60 +32.20 1060.40 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1080.00 +32.20 1047.80 1050 ---- ---- ---- ---- 1055.00 +32.20 1022.80 1075 ---- ---- ---- ---- 1030.00 +32.20 997.80 1100 ---- ---- ---- ---- 1005.00 +32.20 972.80 1125 ---- ---- ---- ---- 980.00 +32.20 947.80 1150 ---- ---- ---- ---- 955.00 +32.20 922.80 1175 ---- ---- ---- ---- 930.00 +32.20 897.80 1200 ---- ---- ---- ---- 905.00 +32.20 872.80 1220 ---- ---- ---- ---- 885.00 +32.20 852.80 1225 ---- ---- ---- ---- 880.00 +32.20 847.80 1230 ---- ---- ---- ---- 875.00 +32.20 842.80 1240 ---- ---- ---- ---- 865.00 +32.20 832.80 1250 ---- ---- ---- ---- 855.00 +32.20 822.80 1260 ---- ---- ---- ---- 845.00 +32.20 812.80 1270 ---- ---- ---- ---- 835.00 +32.20 802.80 1275 ---- ---- ---- ---- 830.00 +32.20 797.80 1280 ---- ---- ---- ---- 825.00 +32.20 792.80 1290 ---- ---- ---- ---- 815.00 +32.20 782.80 1300 ---- ---- ---- ---- 805.00 +32.20 772.80 1310 ---- ---- ---- ---- 795.00 +32.20 762.80 1315 ---- ---- ---- ---- 790.00 +32.20 757.80 1320 ---- ---- ---- ---- 785.00 +32.20 752.80 1325 ---- ---- ---- ---- 780.00 +32.20 747.80 1330 ---- ---- ---- ---- 775.00 +32.20 742.80 1335 ---- ---- ---- ---- 770.00 +32.20 737.80 1340 ---- ---- ---- ---- 765.00 +32.20 732.80 1345 ---- ---- ---- ---- 760.00 +32.20 727.80 1350 ---- ---- ---- ---- 755.00 +32.20 722.80 1355 ---- ---- ---- ---- 750.00 +32.20 717.80 1360 ---- ---- ---- ---- 745.00 +32.20 712.80 1365 ---- ---- ---- ---- 740.00 +32.20 707.80 1370 ---- ---- ---- ---- 735.10 +32.30 702.80 1375 ---- ---- ---- ---- 730.20 +32.40 697.80 1380 ---- ---- ---- ---- 725.20 +32.40 692.80 1385 ---- ---- ---- ---- 720.30 +32.50 687.80 1390 ---- ---- ---- ---- 715.50 +32.60 682.90 1395 ---- ---- ---- ---- 710.60 +32.70 677.90 1400 ---- ---- ---- ---- 705.80 +32.80 673.00 1405 ---- ---- ---- ---- 700.90 +32.80 668.10 1410 ---- ---- ---- ---- 696.10 +32.80 663.30 1415 ---- ---- ---- ---- 691.30 +32.90 658.40 1420 ---- ---- ---- ---- 686.50 +33.00 653.50 1425 ---- ---- ---- ---- 681.80 +33.10 648.70 1430 ---- ---- ---- ---- 677.00 +33.10 643.90 1435 ---- ---- ---- ---- 672.30 +33.20 639.10 1440 ---- ---- ---- ---- 667.60 +33.20 634.40 1445 ---- ---- ---- ---- 662.90 +33.30 629.60 1450 ---- ---- ---- ---- 658.20 +33.30 624.90 1455 ---- ---- ---- ---- 653.50 +33.30 620.20 1460 ---- ---- ---- ---- 648.90 +33.40 615.50 1465 ---- ---- ---- ---- 644.20 +33.40 610.80 1470 ---- ---- ---- ---- 639.60 +33.50 606.10 1475 ---- ---- ---- ---- 635.00 +33.50 601.50 1480 ---- ---- ---- ---- 630.40 +33.60 596.80 1485 ---- ---- ---- ---- 625.90 +33.70 592.20 1490 ---- ---- ---- ---- 621.30 +33.70 587.60 1495 ---- ---- ---- ---- 616.80 +33.70 583.10 1500 ---- ---- ---- ---- 612.20 +33.70 578.50 1505 ---- ---- ---- ---- 607.70 +33.70 574.00 1510 ---- ---- ---- ---- 603.20 +33.80 569.40 1515 ---- ---- ---- ---- 598.80 +33.90 564.90 1520 ---- ---- ---- ---- 594.30 +33.90 560.40 1525 ---- ---- ---- ---- 589.90 +34.00 555.90 1530 ---- ---- ---- ---- 585.40 +33.90 551.50 1535 ---- ---- ---- ---- 581.00 +34.00 547.00 1540 ---- ---- ---- ---- 576.60 +34.00 542.60 1545 ---- ---- ---- ---- 572.20 +34.00 538.20 1550 ---- ---- ---- ---- 567.80 +34.00 533.80 1555 ---- ---- ---- ---- 563.50 +34.10 529.40 1560 ---- ---- ---- ---- 559.10 +34.00 525.10 1565 ---- ---- ---- ---- 554.80 +34.10 520.70 1570 ---- ---- ---- ---- 550.50 +34.10 516.40 1575 ---- ---- ---- ---- 546.20 +34.10 512.10 1580 ---- ---- ---- ---- 541.90 +34.10 507.80 1585 ---- ---- ---- ---- 537.60 +34.10 503.50 1590 ---- ---- ---- ---- 533.40 +34.20 499.20 1595 ---- ---- ---- ---- 529.10 +34.10 495.00 1600 ---- ---- ---- ---- 524.90 +34.20 490.70 1605 ---- ---- ---- ---- 520.70 +34.20 486.50 1610 ---- ---- ---- ---- 516.50 +34.20 482.30 1615 ---- ---- ---- ---- 512.30 +34.20 478.10 1620 ---- ---- ---- ---- 508.10 +34.20 473.90 1625 ---- ---- ---- ---- 504.00 +34.30 469.70 1630 ---- ---- ---- ---- 499.80 +34.20 465.60 1635 ---- ---- ---- ---- 495.70 +34.20 461.50 1640 ---- ---- ---- ---- 491.50 +34.20 457.30 1645 ---- ---- ---- ---- 487.40 +34.20 453.20 1650 ---- ---- ---- ---- 483.30 +34.20 449.10 1655 ---- ---- ---- ---- 479.20 +34.20 445.00 1660 ---- ---- ---- ---- 475.20 +34.20 441.00 1665 ---- ---- ---- ---- 471.10 +34.20 436.90 1670 ---- ---- ---- ---- 467.10 +34.20 432.90 1675 ---- ---- ---- ---- 463.00 +34.20 428.80 1680 ---- ---- ---- ---- 459.00 +34.20 424.80 1685 ---- ---- ---- ---- 455.00 +34.20 420.80 1690 ---- ---- ---- ---- 451.00 +34.20 416.80 1695 ---- ---- ---- ---- 447.00 +34.10 412.90 1700 ---- ---- ---- ---- 443.00 +34.10 408.90 1705 ---- ---- ---- ---- 439.00 +34.10 404.90 1710 ---- ---- ---- ---- 435.10 +34.10 401.00 1715 ---- ---- ---- ---- 431.10 +34.00 397.10 1720 ---- ---- ---- ---- 427.20 +34.10 393.10 1725 ---- ---- ---- ---- 423.30 +34.10 389.20 1730 ---- ---- ---- ---- 419.30 +33.90 385.40 1735 ---- ---- ---- ---- 415.40 +33.90 381.50 1740 ---- ---- ---- ---- 411.50 +33.90 377.60 1745 ---- ---- ---- ---- 407.70 +33.90 373.80 1750 ---- ---- ---- ---- 403.80 +33.90 369.90 1755 ---- ---- ---- ---- 400.00 +33.90 366.10 1760 ---- ---- ---- ---- 396.10 +33.80 362.30 1765 ---- ---- ---- ---- 392.30 +33.80 358.50 1770 ---- ---- ---- ---- 388.50 +33.80 354.70 1775 ---- ---- ---- ---- 384.70 +33.70 351.00 1780 ---- ---- ---- ---- 380.90 +33.70 347.20 1785 ---- ---- ---- ---- 377.20 +33.70 343.50 1790 ---- ---- ---- ---- 373.40 +33.60 339.80 1795 ---- ---- ---- ---- 369.70 +33.60 336.10 1800 ---- ---- ---- ---- 366.00 +33.50 332.50 1805 ---- ---- ---- ---- 362.30 +33.50 328.80 1810 ---- ---- ---- ---- 358.70 +33.50 325.20 1815 ---- ---- ---- ---- 355.00 +33.40 321.60 1820 ---- ---- ---- ---- 351.40 +33.40 318.00 1825 ---- ---- ---- ---- 347.80 +33.30 314.50 1830 ---- ---- ---- ---- 344.20 +33.20 311.00 1835 ---- ---- ---- ---- 340.70 +33.20 307.50 1840 ---- ---- ---- ---- 337.10 +33.10 304.00 1845 ---- ---- ---- ---- 333.60 +33.10 300.50 1850 ---- ---- ---- ---- 330.10 +33.00 297.10 1855 ---- ---- ---- ---- 326.70 +33.00 293.70 1860 ---- ---- ---- ---- 323.20 +32.90 290.30 1865 ---- ---- ---- ---- 319.80 +32.80 287.00 1870 ---- ---- ---- ---- 316.50 +32.80 283.70 1875 ---- ---- ---- ---- 313.10 +32.70 280.40 1880 ---- ---- ---- ---- 309.80 +32.70 277.10 1885 ---- ---- ---- ---- 306.50 +32.60 273.90 1890 ---- ---- ---- ---- 303.30 +32.60 270.70 1895 ---- ---- ---- ---- 300.10 +32.50 267.60 1900 ---- ---- ---- ---- 296.90 +32.40 264.50 1905 ---- ---- ---- ---- 293.70 +32.30 261.40 1910 ---- ---- ---- ---- 290.60 +32.30 258.30 1915 ---- ---- ---- ---- 287.50 +32.20 255.30 1920 ---- ---- ---- ---- 284.50 +32.10 252.40 1925 ---- ---- ---- ---- 281.40 +32.00 249.40 1930 ---- ---- ---- ---- 278.50 +32.00 246.50 1935 ---- ---- ---- ---- 275.50 +31.80 243.70 1940 ---- ---- ---- ---- 272.60 +31.70 240.90 1945 ---- ---- ---- ---- 269.70 +31.60 238.10 1950 ---- ---- ---- ---- 266.90 +31.60 235.30 1955 ---- ---- ---- ---- 264.10 +31.50 232.60 1960 ---- ---- ---- ---- 261.30 +31.40 229.90 1965 ---- ---- ---- ---- 258.60 +31.30 227.30 1970 ---- ---- ---- ---- 255.90 +31.20 224.70 1975 ---- ---- ---- ---- 253.20 +31.10 222.10 1980 ---- ---- ---- ---- 250.60 +31.00 219.60 1985 ---- ---- ---- ---- 248.00 +30.90 217.10 1990 ---- ---- ---- ---- 245.50 +30.90 214.60 1995 ---- ---- ---- ---- 242.90 +30.70 212.20 2000 ---- ---- ---- ---- 240.40 +30.60 209.80 2005 ---- ---- ---- ---- 238.00 +30.50 207.50 2010 ---- ---- ---- ---- 235.60 +30.50 205.10 2015 ---- ---- ---- ---- 233.20 +30.30 202.90 2020 ---- ---- ---- ---- 230.80 +30.20 200.60 2025 ---- ---- ---- ---- 228.50 +30.10 198.40 2030 ---- ---- ---- ---- 226.20 +30.00 196.20 2035 ---- ---- ---- ---- 223.90 +29.90 194.00 2040 ---- ---- ---- ---- 221.70 +29.80 191.90 2045 ---- ---- ---- ---- 219.50 +29.70 189.80 2050 ---- ---- ---- ---- 217.30 +29.60 187.70 2055 ---- ---- ---- ---- 215.10 +29.40 185.70 2060 ---- ---- ---- ---- 213.00 +29.40 183.60 2065 ---- ---- ---- ---- 210.90 +29.30 181.60 2070 ---- ---- ---- ---- 208.80 +29.10 179.70 2075 ---- ---- ---- ---- 206.70 +29.00 177.70 2080 ---- ---- ---- ---- 204.60 +28.80 175.80 2085 ---- ---- ---- ---- 202.60 +28.70 173.90 2090 ---- ---- ---- ---- 200.60 +28.60 172.00 2095 ---- ---- ---- ---- 198.60 +28.50 170.10 2100 ---- ---- ---- ---- 196.70 +28.40 168.30 2105 ---- ---- ---- ---- 194.80 +28.30 166.50 2110 ---- ---- ---- ---- 192.90 +28.20 164.70 2115 ---- ---- ---- ---- 191.00 +28.00 163.00 2120 ---- ---- ---- ---- 189.20 +27.90 161.30 2125 ---- ---- ---- ---- 187.40 +27.80 159.60 2130 ---- ---- ---- ---- 185.60 +27.60 158.00 2135 ---- ---- ---- ---- 183.90 +27.60 156.30 2140 ---- ---- ---- ---- 182.20 +27.40 154.80 2145 ---- ---- ---- ---- 180.50 +27.30 153.20 2150 ---- ---- ---- ---- 178.90 +27.20 151.70 2155 ---- ---- ---- ---- 177.30 +27.10 150.20 2160 ---- ---- ---- ---- 175.70 +27.00 148.70 2165 ---- ---- ---- ---- 174.10 +26.80 147.30 2170 ---- ---- ---- ---- 172.60 +26.70 145.90 2175 ---- ---- ---- ---- 171.10 +26.60 144.50 2180 ---- ---- ---- ---- 169.60 +26.40 143.20 2185 ---- ---- ---- ---- 168.20 +26.40 141.80 2190 ---- ---- ---- ---- 166.80 +26.30 140.50 2195 ---- ---- ---- ---- 165.40 +26.10 139.30 2200 ---- ---- ---- ---- 164.00 +26.00 138.00 2205 ---- ---- ---- ---- 162.70 +25.90 136.80 2210 ---- ---- ---- ---- 161.30 +25.70 135.60 2215 ---- ---- ---- ---- 160.00 +25.60 134.40 2220 ---- ---- ---- ---- 158.80 +25.60 133.20 2225 ---- ---- ---- ---- 157.50 +25.40 132.10 2230 ---- ---- ---- ---- 156.30 +25.30 131.00 2235 ---- ---- ---- ---- 155.10 +25.20 129.90 2240 ---- ---- ---- ---- 153.90 +25.10 128.80 2245 ---- ---- ---- ---- 152.70 +25.00 127.70 2250 ---- ---- ---- ---- 151.50 +24.80 126.70 2255 ---- ---- ---- ---- 150.40 +24.70 125.70 2260 ---- ---- ---- ---- 149.30 +24.60 124.70 2265 ---- ---- ---- ---- 148.20 +24.50 123.70 2270 ---- ---- ---- ---- 147.10 +24.40 122.70 2275 ---- ---- ---- ---- 146.00 +24.30 121.70 2280 ---- ---- ---- ---- 145.00 +24.20 120.80 2285 ---- ---- ---- ---- 143.90 +24.10 119.80 2290 ---- ---- ---- ---- 142.90 +24.00 118.90 2295 ---- ---- ---- ---- 141.90 +23.90 118.00 2300 ---- ---- ---- ---- 140.90 +23.80 117.10 2305 ---- ---- ---- ---- 139.90 +23.70 116.20 2310 ---- ---- ---- ---- 138.90 +23.50 115.40 2315 ---- ---- ---- ---- 137.90 +23.40 114.50 2320 ---- ---- ---- ---- 137.00 +23.30 113.70 2325 ---- ---- ---- ---- 136.00 +23.20 112.80 2330 ---- ---- ---- ---- 135.10 +23.10 112.00 2335 ---- ---- ---- ---- 134.20 +23.00 111.20 2340 ---- ---- ---- ---- 133.30 +22.90 110.40 2345 ---- ---- ---- ---- 132.40 +22.80 109.60 2350 ---- ---- ---- ---- 131.50 +22.70 108.80 2355 ---- ---- ---- ---- 130.60 +22.60 108.00 2360 ---- ---- ---- ---- 129.70 +22.50 107.20 2365 ---- ---- ---- ---- 128.90 +22.40 106.50 2370 ---- ---- ---- ---- 128.00 +22.30 105.70 2375 ---- ---- ---- ---- 127.20 +22.20 105.00 2380 ---- ---- ---- ---- 126.40 +22.10 104.30 2390 ---- ---- ---- ---- 124.70 +21.90 102.80 2400 ---- ---- ---- ---- 123.10 +21.70 101.40 2410 ---- ---- ---- ---- 121.60 +21.50 100.10 2420 ---- ---- ---- ---- 120.10 +21.40 98.70 2425 ---- ---- ---- ---- 119.30 +21.20 98.10 2430 ---- ---- ---- ---- 118.60 +21.20 97.40 2440 ---- ---- ---- ---- 117.10 +20.90 96.20 2450 ---- ---- ---- ---- 115.70 +20.80 94.90 2460 ---- ---- ---- ---- 114.30 +20.60 93.70 2470 ---- ---- ---- ---- 113.00 +20.40 92.60 2475 ---- ---- ---- ---- 112.30 +20.30 92.00 2480 ---- ---- ---- ---- 111.60 +20.20 91.40 2500 ---- ---- ---- ---- 109.10 +19.90 89.20 2525 ---- ---- ---- ---- 106.10 +19.50 86.60 2550 ---- ---- ---- ---- 103.20 +19.00 84.20 2575 ---- ---- ---- ---- 100.50 +18.60 81.90 2600 ---- ---- ---- ---- 98.00 +18.30 79.70 2625 ---- ---- ---- ---- 95.60 +17.90 77.70 2650 ---- ---- ---- ---- 93.30 +17.60 75.70 2675 ---- ---- ---- ---- 91.20 +17.30 73.90 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1056.20 +32.20 1024.00 1100 ---- ---- ---- ---- 1031.20 +32.20 999.00 1125 ---- ---- ---- ---- 1006.20 +32.20 974.00 1150 ---- ---- ---- ---- 981.20 +32.20 949.00 1175 ---- ---- ---- ---- 956.20 +32.20 924.00 1200 ---- ---- ---- ---- 931.20 +32.20 899.00 1225 ---- ---- ---- ---- 906.20 +32.20 874.00 1250 ---- ---- ---- ---- 881.20 +32.20 849.00 1270 ---- ---- ---- ---- 861.20 +32.20 829.00 1275 ---- ---- ---- ---- 856.20 +32.20 824.00 1280 ---- ---- ---- ---- 851.20 +32.20 819.00 1290 ---- ---- ---- ---- 841.20 +32.20 809.00 1300 ---- ---- ---- ---- 831.20 +32.20 799.00 1310 ---- ---- ---- ---- 821.20 +32.20 789.00 1320 ---- ---- ---- ---- 811.20 +32.20 779.00 1325 ---- ---- ---- ---- 806.20 +32.20 774.00 1330 ---- ---- ---- ---- 801.30 +32.30 769.00 1340 ---- ---- ---- ---- 791.40 +32.40 759.00 1350 ---- ---- ---- ---- 781.60 +32.60 749.00 1360 ---- ---- ---- ---- 771.90 +32.70 739.20 1370 ---- ---- ---- ---- 762.30 +33.00 729.30 1375 ---- ---- ---- ---- 757.50 +33.00 724.50 1380 ---- ---- ---- ---- 752.70 +33.10 719.60 1385 ---- ---- ---- ---- 747.90 +33.10 714.80 1390 ---- ---- ---- ---- 743.20 +33.30 709.90 1395 ---- ---- ---- ---- 738.50 +33.40 705.10 1400 ---- ---- ---- ---- 733.70 +33.30 700.40 1405 ---- ---- ---- ---- 729.00 +33.40 695.60 1410 ---- ---- ---- ---- 724.40 +33.60 690.80 1415 ---- ---- ---- ---- 719.70 +33.60 686.10 1420 ---- ---- ---- ---- 715.00 +33.60 681.40 1425 ---- ---- ---- ---- 710.40 +33.70 676.70 1430 ---- ---- ---- ---- 705.80 +33.80 672.00 1435 ---- ---- ---- ---- 701.20 +33.80 667.40 1440 ---- ---- ---- ---- 696.60 +33.90 662.70 1445 ---- ---- ---- ---- 692.00 +33.90 658.10 1450 ---- ---- ---- ---- 687.50 +34.00 653.50 1455 ---- ---- ---- ---- 682.90 +34.00 648.90 1460 ---- ---- ---- ---- 678.40 +34.10 644.30 1465 ---- ---- ---- ---- 673.90 +34.10 639.80 1470 ---- ---- ---- ---- 669.40 +34.20 635.20 1475 ---- ---- ---- ---- 664.90 +34.20 630.70 1480 ---- ---- ---- ---- 660.50 +34.30 626.20 1485 ---- ---- ---- ---- 656.00 +34.30 621.70 1490 ---- ---- ---- ---- 651.60 +34.40 617.20 1495 ---- ---- ---- ---- 647.20 +34.40 612.80 1500 ---- ---- ---- ---- 642.80 +34.50 608.30 1505 ---- ---- ---- ---- 638.40 +34.50 603.90 1510 ---- ---- ---- ---- 634.00 +34.50 599.50 1515 ---- ---- ---- ---- 629.60 +34.50 595.10 1520 ---- ---- ---- ---- 625.30 +34.60 590.70 1525 ---- ---- ---- ---- 621.00 +34.70 586.30 1530 ---- ---- ---- ---- 616.60 +34.60 582.00 1535 ---- ---- ---- ---- 612.30 +34.60 577.70 1540 ---- ---- ---- ---- 608.10 +34.80 573.30 1545 ---- ---- ---- ---- 603.80 +34.80 569.00 1550 ---- ---- ---- ---- 599.50 +34.70 564.80 1555 ---- ---- ---- ---- 595.30 +34.80 560.50 1560 ---- ---- ---- ---- 591.10 +34.90 556.20 1565 ---- ---- ---- ---- 586.80 +34.80 552.00 1570 ---- ---- ---- ---- 582.60 +34.80 547.80 1575 ---- ---- ---- ---- 578.50 +34.90 543.60 1580 ---- ---- ---- ---- 574.30 +34.90 539.40 1585 ---- ---- ---- ---- 570.10 +34.90 535.20 1590 ---- ---- ---- ---- 566.00 +35.00 531.00 1595 ---- ---- ---- ---- 561.80 +34.90 526.90 1600 ---- ---- ---- ---- 557.70 +35.00 522.70 1605 ---- ---- ---- ---- 553.60 +35.00 518.60 1610 ---- ---- ---- ---- 549.50 +35.00 514.50 1615 ---- ---- ---- ---- 545.40 +35.00 510.40 1620 ---- ---- ---- ---- 541.40 +35.00 506.40 1625 ---- ---- ---- ---- 537.30 +35.00 502.30 1630 ---- ---- ---- ---- 533.30 +35.10 498.20 1635 ---- ---- ---- ---- 529.20 +35.00 494.20 1640 ---- ---- ---- ---- 525.20 +35.00 490.20 1645 ---- ---- ---- ---- 521.20 +35.00 486.20 1650 ---- ---- ---- ---- 517.20 +35.00 482.20 1655 ---- ---- ---- ---- 513.20 +35.00 478.20 1660 ---- ---- ---- ---- 509.20 +35.00 474.20 1665 ---- ---- ---- ---- 505.30 +35.10 470.20 1670 ---- ---- ---- ---- 501.30 +35.00 466.30 1675 ---- ---- ---- ---- 497.40 +35.10 462.30 1680 ---- ---- ---- ---- 493.50 +35.10 458.40 1685 ---- ---- ---- ---- 489.50 +35.00 454.50 1690 ---- ---- ---- ---- 485.60 +35.00 450.60 1695 ---- ---- ---- ---- 481.70 +35.00 446.70 1700 ---- ---- ---- ---- 477.80 +35.00 442.80 1705 ---- ---- ---- ---- 474.00 +35.00 439.00 1710 ---- ---- ---- ---- 470.10 +35.00 435.10 1715 ---- ---- ---- ---- 466.20 +34.90 431.30 1720 ---- ---- ---- ---- 462.40 +35.00 427.40 1725 ---- ---- ---- ---- 458.50 +34.90 423.60 1730 ---- ---- ---- ---- 454.70 +34.90 419.80 1735 ---- ---- ---- ---- 450.90 +34.90 416.00 1740 ---- ---- ---- ---- 447.10 +34.90 412.20 1745 ---- ---- ---- ---- 443.20 +34.80 408.40 1750 ---- ---- ---- ---- 439.40 +34.80 404.60 1755 ---- ---- ---- ---- 435.70 +34.90 400.80 1760 ---- ---- ---- ---- 431.90 +34.80 397.10 1765 ---- ---- ---- ---- 428.10 +34.80 393.30 1770 ---- ---- ---- ---- 424.30 +34.70 389.60 1775 ---- ---- ---- ---- 420.60 +34.80 385.80 1780 ---- ---- ---- ---- 416.90 +34.80 382.10 1785 ---- ---- ---- ---- 413.10 +34.70 378.40 1790 ---- ---- ---- ---- 409.40 +34.60 374.80 1795 ---- ---- ---- ---- 405.70 +34.60 371.10 1800 ---- ---- ---- ---- 402.00 +34.60 367.40 1805 ---- ---- ---- ---- 398.40 +34.60 363.80 1810 ---- ---- ---- ---- 394.70 +34.50 360.20 1815 ---- ---- ---- ---- 391.10 +34.50 356.60 1820 ---- ---- ---- ---- 387.40 +34.40 353.00 1825 ---- ---- ---- ---- 383.80 +34.40 349.40 1830 ---- ---- ---- ---- 380.30 +34.40 345.90 1835 ---- ---- ---- ---- 376.70 +34.40 342.30 1840 ---- ---- ---- ---- 373.10 +34.30 338.80 1845 ---- ---- ---- ---- 369.60 +34.30 335.30 1850 ---- ---- ---- ---- 366.10 +34.20 331.90 1855 ---- ---- ---- ---- 362.60 +34.20 328.40 1860 ---- ---- ---- ---- 359.10 +34.10 325.00 1865 ---- ---- ---- ---- 355.70 +34.10 321.60 1870 ---- ---- ---- ---- 352.30 +34.10 318.20 1875 ---- ---- ---- ---- 348.90 +34.00 314.90 1880 ---- ---- ---- ---- 345.50 +33.90 311.60 1885 ---- ---- ---- ---- 342.20 +33.90 308.30 1890 ---- ---- ---- ---- 338.90 +33.90 305.00 1895 ---- ---- ---- ---- 335.60 +33.80 301.80 1900 ---- ---- ---- ---- 332.30 +33.70 298.60 1905 ---- ---- ---- ---- 329.10 +33.70 295.40 1910 ---- ---- ---- ---- 325.90 +33.60 292.30 1915 ---- ---- ---- ---- 322.80 +33.60 289.20 1920 ---- ---- ---- ---- 319.60 +33.50 286.10 1925 ---- ---- ---- ---- 316.50 +33.40 283.10 1930 ---- ---- ---- ---- 313.50 +33.40 280.10 1935 ---- ---- ---- ---- 310.50 +33.30 277.20 1940 ---- ---- ---- ---- 307.50 +33.30 274.20 1945 ---- ---- ---- ---- 304.50 +33.10 271.40 1950 ---- ---- ---- ---- 301.60 +33.10 268.50 1955 ---- ---- ---- ---- 298.70 +33.00 265.70 1960 ---- ---- ---- ---- 295.90 +32.90 263.00 1965 ---- ---- ---- ---- 293.10 +32.90 260.20 1970 ---- ---- ---- ---- 290.30 +32.80 257.50 1975 ---- ---- ---- ---- 287.60 +32.70 254.90 1980 ---- ---- ---- ---- 284.90 +32.70 252.20 1985 ---- ---- ---- ---- 282.20 +32.60 249.60 1990 ---- ---- ---- ---- 279.60 +32.50 247.10 1995 ---- ---- ---- ---- 276.90 +32.30 244.60 2000 ---- ---- ---- ---- 274.40 +32.30 242.10 2005 ---- ---- ---- ---- 271.80 +32.20 239.60 2010 ---- ---- ---- ---- 269.30 +32.20 237.10 2015 ---- ---- ---- ---- 266.80 +32.10 234.70 2020 ---- ---- ---- ---- 264.30 +32.00 232.30 2025 ---- ---- ---- ---- 261.90 +31.90 230.00 2030 ---- ---- ---- ---- 259.40 +31.80 227.60 2035 ---- ---- ---- ---- 257.00 +31.70 225.30 2040 ---- ---- ---- ---- 254.60 +31.60 223.00 2045 ---- ---- ---- ---- 252.30 +31.50 220.80 2050 ---- ---- ---- ---- 249.90 +31.40 218.50 2055 ---- ---- ---- ---- 247.60 +31.30 216.30 2060 ---- ---- ---- ---- 245.30 +31.20 214.10 2065 ---- ---- ---- ---- 243.00 +31.10 211.90 2070 ---- ---- ---- ---- 240.80 +31.00 209.80 2075 ---- ---- ---- ---- 238.60 +31.00 207.60 2080 ---- ---- ---- ---- 236.40 +30.80 205.60 2085 ---- ---- ---- ---- 234.20 +30.70 203.50 2090 ---- ---- ---- ---- 232.10 +30.60 201.50 2095 ---- ---- ---- ---- 230.00 +30.50 199.50 2100 ---- ---- ---- ---- 228.00 +30.50 197.50 2105 ---- ---- ---- ---- 226.00 +30.40 195.60 2110 ---- ---- ---- ---- 224.00 +30.30 193.70 2115 ---- ---- ---- ---- 222.00 +30.10 191.90 2120 ---- ---- ---- ---- 220.10 +30.00 190.10 2125 ---- ---- ---- ---- 218.20 +29.90 188.30 2130 ---- ---- ---- ---- 216.40 +29.90 186.50 2135 ---- ---- ---- ---- 214.50 +29.70 184.80 2140 ---- ---- ---- ---- 212.70 +29.60 183.10 2145 ---- ---- ---- ---- 211.00 +29.50 181.50 2150 ---- ---- ---- ---- 209.20 +29.40 179.80 2155 ---- ---- ---- ---- 207.50 +29.30 178.20 2160 ---- ---- ---- ---- 205.90 +29.20 176.70 2165 ---- ---- ---- ---- 204.20 +29.10 175.10 2170 ---- ---- ---- ---- 202.60 +29.00 173.60 2175 ---- ---- ---- ---- 201.00 +28.80 172.20 2180 ---- ---- ---- ---- 199.50 +28.80 170.70 2185 ---- ---- ---- ---- 198.00 +28.70 169.30 2190 ---- ---- ---- ---- 196.50 +28.60 167.90 2195 ---- ---- ---- ---- 195.00 +28.50 166.50 2200 ---- ---- ---- ---- 193.50 +28.30 165.20 2205 ---- ---- ---- ---- 192.10 +28.30 163.80 2210 ---- ---- ---- ---- 190.70 +28.10 162.60 2215 ---- ---- ---- ---- 189.30 +28.00 161.30 2220 ---- ---- ---- ---- 188.00 +28.00 160.00 2225 ---- ---- ---- ---- 186.70 +27.90 158.80 2230 ---- ---- ---- ---- 185.40 +27.80 157.60 2235 ---- ---- ---- ---- 184.10 +27.70 156.40 2240 ---- ---- ---- ---- 182.80 +27.50 155.30 2245 ---- ---- ---- ---- 181.60 +27.50 154.10 2250 ---- ---- ---- ---- 180.40 +27.40 153.00 2255 ---- ---- ---- ---- 179.20 +27.30 151.90 2260 ---- ---- ---- ---- 178.00 +27.20 150.80 2265 ---- ---- ---- ---- 176.80 +27.00 149.80 2270 ---- ---- ---- ---- 175.70 +27.00 148.70 2275 ---- ---- ---- ---- 174.50 +26.80 147.70 2280 ---- ---- ---- ---- 173.40 +26.70 146.70 2285 ---- ---- ---- ---- 172.40 +26.70 145.70 2290 ---- ---- ---- ---- 171.30 +26.60 144.70 2295 ---- ---- ---- ---- 170.20 +26.40 143.80 2300 ---- ---- ---- ---- 169.20 +26.40 142.80 2305 ---- ---- ---- ---- 168.20 +26.30 141.90 2310 ---- ---- ---- ---- 167.10 +26.10 141.00 2315 ---- ---- ---- ---- 166.10 +26.00 140.10 2320 ---- ---- ---- ---- 165.20 +26.00 139.20 2325 ---- ---- ---- ---- 164.20 +25.90 138.30 2330 ---- ---- ---- ---- 163.20 +25.70 137.50 2335 ---- ---- ---- ---- 162.30 +25.70 136.60 2340 ---- ---- ---- ---- 161.30 +25.50 135.80 2345 ---- ---- ---- ---- 160.40 +25.50 134.90 2350 ---- ---- ---- ---- 159.50 +25.40 134.10 2355 ---- ---- ---- ---- 158.60 +25.30 133.30 2360 ---- ---- ---- ---- 157.70 +25.20 132.50 2365 ---- ---- ---- ---- 156.80 +25.10 131.70 2370 ---- ---- ---- ---- 155.90 +25.00 130.90 2375 ---- ---- ---- ---- 155.10 +25.00 130.10 2380 ---- ---- ---- ---- 154.20 +24.80 129.40 2385 ---- ---- ---- ---- 153.40 +24.80 128.60 2390 ---- ---- ---- ---- 152.50 +24.60 127.90 2400 ---- ---- ---- ---- 150.90 +24.50 126.40 2410 ---- ---- ---- ---- 149.30 +24.30 125.00 2420 ---- ---- ---- ---- 147.70 +24.10 123.60 2425 ---- ---- ---- ---- 146.90 +24.00 122.90 2430 ---- ---- ---- ---- 146.20 +24.00 122.20 2440 ---- ---- ---- ---- 144.70 +23.80 120.90 2450 ---- ---- ---- ---- 143.20 +23.60 119.60 2460 ---- ---- ---- ---- 141.80 +23.50 118.30 2470 ---- ---- ---- ---- 140.40 +23.30 117.10 2475 ---- ---- ---- ---- 139.70 +23.20 116.50 2480 ---- ---- ---- ---- 139.00 +23.10 115.90 2500 ---- ---- ---- ---- 136.40 +22.80 113.60 2525 ---- ---- ---- ---- 133.20 +22.40 110.80 2550 ---- ---- ---- ---- 130.20 +22.00 108.20 2575 ---- ---- ---- ---- 127.40 +21.60 105.80 2600 ---- ---- ---- ---- 124.80 +21.30 103.50 2625 ---- ---- ---- ---- 122.30 +21.00 101.30 2650 ---- ---- ---- ---- 119.90 +20.60 99.30 2675 ---- ---- ---- ---- 117.70 +20.40 97.30 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 821.50 +32.90 788.60 1350 ---- ---- ---- ---- 797.60 +33.30 764.30 1375 ---- ---- ---- ---- 774.10 +33.80 740.30 1400 ---- ---- ---- ---- 751.00 +34.10 716.90 1425 ---- ---- ---- ---- 728.30 +34.40 693.90 1450 ---- ---- ---- ---- 706.00 +34.70 671.30 1475 ---- ---- ---- ---- 684.00 +34.90 649.10 1500 ---- ---- ---- ---- 662.50 +35.20 627.30 1520 ---- ---- ---- ---- 645.50 +35.30 610.20 1525 ---- ---- ---- ---- 641.30 +35.40 605.90 1530 ---- ---- ---- ---- 637.10 +35.40 601.70 1540 ---- ---- ---- ---- 628.70 +35.40 593.30 1550 ---- ---- ---- ---- 620.40 +35.50 584.90 1560 ---- ---- ---- ---- 612.20 +35.60 576.60 1570 ---- ---- ---- ---- 604.00 +35.60 568.40 1575 ---- ---- ---- ---- 599.90 +35.60 564.30 1580 ---- ---- ---- ---- 595.90 +35.70 560.20 1590 ---- ---- ---- ---- 587.80 +35.70 552.10 1600 ---- ---- ---- ---- 579.80 +35.80 544.00 1610 ---- ---- ---- ---- 571.80 +35.80 536.00 1615 ---- ---- ---- ---- 567.80 +35.80 532.00 1620 ---- ---- ---- ---- 563.90 +35.80 528.10 1625 ---- ---- ---- ---- 559.90 +35.80 524.10 1630 ---- ---- ---- ---- 556.00 +35.80 520.20 1635 ---- ---- ---- ---- 552.10 +35.90 516.20 1640 ---- ---- ---- ---- 548.20 +35.90 512.30 1645 ---- ---- ---- ---- 544.30 +35.90 508.40 1650 ---- ---- ---- ---- 540.40 +35.90 504.50 1655 ---- ---- ---- ---- 536.50 +35.90 500.60 1660 ---- ---- ---- ---- 532.60 +35.80 496.80 1665 ---- ---- ---- ---- 528.80 +35.90 492.90 1670 ---- ---- ---- ---- 524.90 +35.80 489.10 1675 ---- ---- ---- ---- 521.10 +35.90 485.20 1680 ---- ---- ---- ---- 517.30 +35.90 481.40 1685 ---- ---- ---- ---- 513.40 +35.80 477.60 1690 ---- ---- ---- ---- 509.60 +35.80 473.80 1695 ---- ---- ---- ---- 505.80 +35.80 470.00 1700 ---- ---- ---- ---- 502.00 +35.80 466.20 1705 ---- ---- ---- ---- 498.30 +35.90 462.40 1710 ---- ---- ---- ---- 494.50 +35.80 458.70 1715 ---- ---- ---- ---- 490.70 +35.80 454.90 1720 ---- ---- ---- ---- 487.00 +35.80 451.20 1725 ---- ---- ---- ---- 483.20 +35.80 447.40 1730 ---- ---- ---- ---- 479.50 +35.80 443.70 1735 ---- ---- ---- ---- 475.80 +35.80 440.00 1740 ---- ---- ---- ---- 472.00 +35.70 436.30 1745 ---- ---- ---- ---- 468.30 +35.70 432.60 1750 ---- ---- ---- ---- 464.60 +35.70 428.90 1755 ---- ---- ---- ---- 460.90 +35.70 425.20 1760 ---- ---- ---- ---- 457.20 +35.70 421.50 1765 ---- ---- ---- ---- 453.50 +35.70 417.80 1770 ---- ---- ---- ---- 449.80 +35.60 414.20 1775 ---- ---- ---- ---- 446.10 +35.60 410.50 1780 ---- ---- ---- ---- 442.50 +35.70 406.80 1785 ---- ---- ---- ---- 438.80 +35.60 403.20 1790 ---- ---- ---- ---- 435.20 +35.60 399.60 1795 ---- ---- ---- ---- 431.50 +35.50 396.00 1800 ---- ---- ---- ---- 427.90 +35.50 392.40 1805 ---- ---- ---- ---- 424.30 +35.50 388.80 1810 ---- ---- ---- ---- 420.70 +35.50 385.20 1815 ---- ---- ---- ---- 417.10 +35.50 381.60 1820 ---- ---- ---- ---- 413.50 +35.40 378.10 1825 ---- ---- ---- ---- 409.90 +35.30 374.60 1830 ---- ---- ---- ---- 406.40 +35.40 371.00 1835 ---- ---- ---- ---- 402.90 +35.40 367.50 1840 ---- ---- ---- ---- 399.30 +35.30 364.00 1845 ---- ---- ---- ---- 395.80 +35.20 360.60 1850 ---- ---- ---- ---- 392.40 +35.30 357.10 1855 ---- ---- ---- ---- 388.90 +35.20 353.70 1860 ---- ---- ---- ---- 385.50 +35.20 350.30 1865 ---- ---- ---- ---- 382.00 +35.10 346.90 1870 ---- ---- ---- ---- 378.60 +35.00 343.60 1875 ---- ---- ---- ---- 375.20 +35.00 340.20 1880 ---- ---- ---- ---- 371.90 +35.00 336.90 1885 ---- ---- ---- ---- 368.60 +35.00 333.60 1890 ---- ---- ---- ---- 365.20 +34.90 330.30 1895 ---- ---- ---- ---- 362.00 +34.90 327.10 1900 ---- ---- ---- ---- 358.70 +34.80 323.90 1905 ---- ---- ---- ---- 355.50 +34.80 320.70 1910 ---- ---- ---- ---- 352.30 +34.70 317.60 1915 ---- ---- ---- ---- 349.10 +34.70 314.40 1920 ---- ---- ---- ---- 346.00 +34.60 311.40 1925 ---- ---- ---- ---- 342.80 +34.50 308.30 1930 ---- ---- ---- ---- 339.80 +34.50 305.30 1935 ---- ---- ---- ---- 336.70 +34.40 302.30 1940 ---- ---- ---- ---- 333.70 +34.40 299.30 1945 ---- ---- ---- ---- 330.70 +34.30 296.40 1950 ---- ---- ---- ---- 327.80 +34.30 293.50 1955 ---- ---- ---- ---- 324.90 +34.20 290.70 1960 ---- ---- ---- ---- 322.00 +34.10 287.90 1965 ---- ---- ---- ---- 319.20 +34.10 285.10 1970 ---- ---- ---- ---- 316.40 +34.00 282.40 1975 ---- ---- ---- ---- 313.60 +33.90 279.70 1980 ---- ---- ---- ---- 310.90 +33.90 277.00 1985 ---- ---- ---- ---- 308.20 +33.80 274.40 1990 ---- ---- ---- ---- 305.60 +33.80 271.80 1995 ---- ---- ---- ---- 303.00 +33.70 269.30 2000 ---- ---- ---- ---- 300.40 +33.60 266.80 2005 ---- ---- ---- ---- 297.80 +33.50 264.30 2010 ---- ---- ---- ---- 295.30 +33.50 261.80 2015 ---- ---- ---- ---- 292.80 +33.40 259.40 2020 ---- ---- ---- ---- 290.30 +33.30 257.00 2025 ---- ---- ---- ---- 287.80 +33.20 254.60 2030 ---- ---- ---- ---- 285.40 +33.20 252.20 2035 ---- ---- ---- ---- 283.00 +33.10 249.90 2040 ---- ---- ---- ---- 280.60 +33.00 247.60 2045 ---- ---- ---- ---- 278.20 +32.90 245.30 2050 ---- ---- ---- ---- 275.90 +32.90 243.00 2055 ---- ---- ---- ---- 273.50 +32.70 240.80 2060 ---- ---- ---- ---- 271.20 +32.60 238.60 2065 ---- ---- ---- ---- 268.90 +32.50 236.40 2070 ---- ---- ---- ---- 266.70 +32.50 234.20 2075 ---- ---- ---- ---- 264.40 +32.40 232.00 2080 ---- ---- ---- ---- 262.20 +32.30 229.90 2085 ---- ---- ---- ---- 260.00 +32.30 227.70 2090 ---- ---- ---- ---- 257.80 +32.10 225.70 2095 ---- ---- ---- ---- 255.70 +32.10 223.60 2100 ---- ---- ---- ---- 253.60 +32.00 221.60 2105 ---- ---- ---- ---- 251.50 +31.90 219.60 2110 ---- ---- ---- ---- 249.50 +31.90 217.60 2115 ---- ---- ---- ---- 247.50 +31.80 215.70 2120 ---- ---- ---- ---- 245.50 +31.60 213.90 2125 ---- ---- ---- ---- 243.60 +31.60 212.00 2130 ---- ---- ---- ---- 241.70 +31.50 210.20 2135 ---- ---- ---- ---- 239.80 +31.40 208.40 2140 ---- ---- ---- ---- 238.00 +31.30 206.70 2145 ---- ---- ---- ---- 236.20 +31.20 205.00 2150 ---- ---- ---- ---- 234.40 +31.10 203.30 2155 ---- ---- ---- ---- 232.70 +31.00 201.70 2160 ---- ---- ---- ---- 231.00 +30.90 200.10 2165 ---- ---- ---- ---- 229.30 +30.80 198.50 2170 ---- ---- ---- ---- 227.70 +30.70 197.00 2175 ---- ---- ---- ---- 226.10 +30.60 195.50 2180 ---- ---- ---- ---- 224.50 +30.50 194.00 2185 ---- ---- ---- ---- 223.00 +30.50 192.50 2190 ---- ---- ---- ---- 221.50 +30.40 191.10 2195 ---- ---- ---- ---- 220.00 +30.30 189.70 2200 ---- ---- ---- ---- 218.50 +30.20 188.30 2205 ---- ---- ---- ---- 217.10 +30.10 187.00 2210 ---- ---- ---- ---- 215.60 +29.90 185.70 2215 ---- ---- ---- ---- 214.20 +29.80 184.40 2220 ---- ---- ---- ---- 212.90 +29.80 183.10 2225 ---- ---- ---- ---- 211.50 +29.70 181.80 2230 ---- ---- ---- ---- 210.20 +29.60 180.60 2235 ---- ---- ---- ---- 208.90 +29.50 179.40 2240 ---- ---- ---- ---- 207.70 +29.50 178.20 2245 ---- ---- ---- ---- 206.40 +29.30 177.10 2250 ---- ---- ---- ---- 205.20 +29.30 175.90 2255 ---- ---- ---- ---- 204.00 +29.20 174.80 2260 ---- ---- ---- ---- 202.80 +29.10 173.70 2265 ---- ---- ---- ---- 201.60 +29.00 172.60 2270 ---- ---- ---- ---- 200.50 +28.90 171.60 2275 ---- ---- ---- ---- 199.30 +28.80 170.50 2280 ---- ---- ---- ---- 198.20 +28.70 169.50 2285 ---- ---- ---- ---- 197.10 +28.60 168.50 2290 ---- ---- ---- ---- 196.10 +28.60 167.50 2295 ---- ---- ---- ---- 195.00 +28.40 166.60 2300 ---- ---- ---- ---- 194.00 +28.40 165.60 2305 ---- ---- ---- ---- 192.90 +28.20 164.70 2310 ---- ---- ---- ---- 191.90 +28.20 163.70 2315 ---- ---- ---- ---- 190.90 +28.10 162.80 2320 ---- ---- ---- ---- 189.90 +28.00 161.90 2325 ---- ---- ---- ---- 189.00 +27.90 161.10 2330 ---- ---- ---- ---- 188.00 +27.80 160.20 2335 ---- ---- ---- ---- 187.10 +27.80 159.30 2340 ---- ---- ---- ---- 186.10 +27.60 158.50 2345 ---- ---- ---- ---- 185.20 +27.60 157.60 2350 ---- ---- ---- ---- 184.30 +27.50 156.80 2355 ---- ---- ---- ---- 183.40 +27.40 156.00 2360 ---- ---- ---- ---- 182.50 +27.30 155.20 2365 ---- ---- ---- ---- 181.60 +27.20 154.40 2370 ---- ---- ---- ---- 180.80 +27.20 153.60 2375 ---- ---- ---- ---- 179.90 +27.10 152.80 2380 ---- ---- ---- ---- 179.10 +27.00 152.10 2385 ---- ---- ---- ---- 178.20 +26.90 151.30 2390 ---- ---- ---- ---- 177.40 +26.80 150.60 2395 ---- ---- ---- ---- 176.60 +26.80 149.80 2400 ---- ---- ---- ---- 175.80 +26.70 149.10 2410 ---- ---- ---- ---- 174.20 +26.50 147.70 2420 ---- ---- ---- ---- 172.60 +26.30 146.30 2425 ---- ---- ---- ---- 171.90 +26.30 145.60 2430 ---- ---- ---- ---- 171.10 +26.20 144.90 2440 ---- ---- ---- ---- 169.60 +26.00 143.60 2450 ---- ---- ---- ---- 168.20 +25.90 142.30 2460 ---- ---- ---- ---- 166.70 +25.70 141.00 2470 ---- ---- ---- ---- 165.30 +25.60 139.70 2475 ---- ---- ---- ---- 164.70 +25.60 139.10 2480 ---- ---- ---- ---- 164.00 +25.50 138.50 2490 ---- ---- ---- ---- 162.60 +25.30 137.30 2500 ---- ---- ---- ---- 161.30 +25.10 136.20 2525 ---- ---- ---- ---- 158.20 +24.80 133.40 2550 ---- ---- ---- ---- 155.30 +24.50 130.80 2575 ---- ---- ---- ---- 152.50 +24.20 128.30 2600 ---- ---- ---- ---- 149.80 +23.80 126.00 2625 ---- ---- ---- ---- 147.30 +23.50 123.80 2650 ---- ---- ---- ---- 145.00 +23.20 121.80 2675 ---- ---- ---- ---- 142.70 +22.90 119.80 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 824.00 +34.10 789.90 1375 ---- ---- ---- ---- 801.00 +34.50 766.50 1400 ---- ---- ---- ---- 778.30 +34.80 743.50 1425 ---- ---- ---- ---- 756.10 +35.10 721.00 1450 ---- ---- ---- ---- 734.20 +35.40 698.80 1475 ---- ---- ---- ---- 712.70 +35.70 677.00 1500 ---- ---- ---- ---- 691.50 +35.90 655.60 1525 ---- ---- ---- ---- 670.60 +36.10 634.50 1530 ---- ---- ---- ---- 666.50 +36.20 630.30 1540 ---- ---- ---- ---- 658.20 +36.20 622.00 1550 ---- ---- ---- ---- 650.10 +36.30 613.80 1560 ---- ---- ---- ---- 641.90 +36.30 605.60 1570 ---- ---- ---- ---- 633.90 +36.40 597.50 1575 ---- ---- ---- ---- 629.90 +36.50 593.40 1580 ---- ---- ---- ---- 625.90 +36.50 589.40 1590 ---- ---- ---- ---- 617.90 +36.50 581.40 1600 ---- ---- ---- ---- 610.00 +36.60 573.40 1610 ---- ---- ---- ---- 602.10 +36.60 565.50 1620 ---- ---- ---- ---- 594.30 +36.70 557.60 1625 ---- ---- ---- ---- 590.40 +36.70 553.70 1630 ---- ---- ---- ---- 586.50 +36.70 549.80 1635 ---- ---- ---- ---- 582.60 +36.70 545.90 1640 ---- ---- ---- ---- 578.70 +36.60 542.10 1645 ---- ---- ---- ---- 574.90 +36.70 538.20 1650 ---- ---- ---- ---- 571.00 +36.70 534.30 1655 ---- ---- ---- ---- 567.20 +36.70 530.50 1660 ---- ---- ---- ---- 563.40 +36.70 526.70 1665 ---- ---- ---- ---- 559.60 +36.80 522.80 1670 ---- ---- ---- ---- 555.80 +36.80 519.00 1675 ---- ---- ---- ---- 552.00 +36.80 515.20 1680 ---- ---- ---- ---- 548.20 +36.80 511.40 1685 ---- ---- ---- ---- 544.40 +36.70 507.70 1690 ---- ---- ---- ---- 540.70 +36.80 503.90 1695 ---- ---- ---- ---- 536.90 +36.80 500.10 1700 ---- ---- ---- ---- 533.10 +36.70 496.40 1705 ---- ---- ---- ---- 529.40 +36.80 492.60 1710 ---- ---- ---- ---- 525.70 +36.80 488.90 1715 ---- ---- ---- ---- 521.90 +36.70 485.20 1720 ---- ---- ---- ---- 518.20 +36.70 481.50 1725 ---- ---- ---- ---- 514.50 +36.70 477.80 1730 ---- ---- ---- ---- 510.80 +36.70 474.10 1735 ---- ---- ---- ---- 507.10 +36.70 470.40 1740 ---- ---- ---- ---- 503.40 +36.70 466.70 1745 ---- ---- ---- ---- 499.70 +36.70 463.00 1750 ---- ---- ---- ---- 496.10 +36.70 459.40 1755 ---- ---- ---- ---- 492.40 +36.70 455.70 1760 ---- ---- ---- ---- 488.70 +36.70 452.00 1765 ---- ---- ---- ---- 485.10 +36.70 448.40 1770 ---- ---- ---- ---- 481.40 +36.60 444.80 1775 ---- ---- ---- ---- 477.80 +36.70 441.10 1780 ---- ---- ---- ---- 474.10 +36.60 437.50 1785 ---- ---- ---- ---- 470.50 +36.60 433.90 1790 ---- ---- ---- ---- 466.90 +36.60 430.30 1795 ---- ---- ---- ---- 463.20 +36.60 426.60 1800 ---- ---- ---- ---- 459.60 +36.60 423.00 1805 ---- ---- ---- ---- 456.00 +36.50 419.50 1810 ---- ---- ---- ---- 452.40 +36.50 415.90 1815 ---- ---- ---- ---- 448.80 +36.50 412.30 1820 ---- ---- ---- ---- 445.20 +36.50 408.70 1825 ---- ---- ---- ---- 441.70 +36.50 405.20 1830 ---- ---- ---- ---- 438.10 +36.40 401.70 1835 ---- ---- ---- ---- 434.60 +36.50 398.10 1840 ---- ---- ---- ---- 431.00 +36.40 394.60 1845 ---- ---- ---- ---- 427.50 +36.40 391.10 1850 ---- ---- ---- ---- 424.00 +36.30 387.70 1855 ---- ---- ---- ---- 420.50 +36.30 384.20 1860 ---- ---- ---- ---- 417.00 +36.20 380.80 1865 ---- ---- ---- ---- 413.60 +36.30 377.30 1870 ---- ---- ---- ---- 410.10 +36.20 373.90 1875 ---- ---- ---- ---- 406.70 +36.20 370.50 1880 ---- ---- ---- ---- 403.30 +36.10 367.20 1885 ---- ---- ---- ---- 399.90 +36.10 363.80 1890 ---- ---- ---- ---- 396.60 +36.10 360.50 1895 ---- ---- ---- ---- 393.20 +36.00 357.20 1900 ---- ---- ---- ---- 389.90 +36.00 353.90 1905 ---- ---- ---- ---- 386.60 +35.90 350.70 1910 ---- ---- ---- ---- 383.40 +35.90 347.50 1915 ---- ---- ---- ---- 380.10 +35.80 344.30 1920 ---- ---- ---- ---- 376.90 +35.80 341.10 1925 ---- ---- ---- ---- 373.70 +35.70 338.00 1930 ---- ---- ---- ---- 370.60 +35.80 334.80 1935 ---- ---- ---- ---- 367.50 +35.70 331.80 1940 ---- ---- ---- ---- 364.40 +35.70 328.70 1945 ---- ---- ---- ---- 361.30 +35.60 325.70 1950 ---- ---- ---- ---- 358.30 +35.60 322.70 1955 ---- ---- ---- ---- 355.30 +35.50 319.80 1960 ---- ---- ---- ---- 352.30 +35.40 316.90 1965 ---- ---- ---- ---- 349.40 +35.40 314.00 1970 ---- ---- ---- ---- 346.50 +35.30 311.20 1975 ---- ---- ---- ---- 343.70 +35.30 308.40 1980 ---- ---- ---- ---- 340.90 +35.30 305.60 1985 ---- ---- ---- ---- 338.10 +35.20 302.90 1990 ---- ---- ---- ---- 335.40 +35.20 300.20 1995 ---- ---- ---- ---- 332.70 +35.10 297.60 2000 ---- ---- ---- ---- 330.00 +35.00 295.00 2005 ---- ---- ---- ---- 327.40 +35.00 292.40 2010 ---- ---- ---- ---- 324.80 +34.90 289.90 2015 ---- ---- ---- ---- 322.20 +34.80 287.40 2020 ---- ---- ---- ---- 319.70 +34.80 284.90 2025 ---- ---- ---- ---- 317.20 +34.70 282.50 2030 ---- ---- ---- ---- 314.70 +34.60 280.10 2035 ---- ---- ---- ---- 312.20 +34.50 277.70 2040 ---- ---- ---- ---- 309.80 +34.50 275.30 2045 ---- ---- ---- ---- 307.40 +34.40 273.00 2050 ---- ---- ---- ---- 305.00 +34.40 270.60 2055 ---- ---- ---- ---- 302.60 +34.30 268.30 2060 ---- ---- ---- ---- 300.30 +34.20 266.10 2065 ---- ---- ---- ---- 298.00 +34.20 263.80 2070 ---- ---- ---- ---- 295.60 +34.00 261.60 2075 ---- ---- ---- ---- 293.30 +34.00 259.30 2080 ---- ---- ---- ---- 291.00 +33.90 257.10 2085 ---- ---- ---- ---- 288.80 +33.90 254.90 2090 ---- ---- ---- ---- 286.50 +33.80 252.70 2095 ---- ---- ---- ---- 284.30 +33.70 250.60 2100 ---- ---- ---- ---- 282.00 +33.60 248.40 2105 ---- ---- ---- ---- 279.90 +33.60 246.30 2110 ---- ---- ---- ---- 277.70 +33.50 244.20 2115 ---- ---- ---- ---- 275.60 +33.40 242.20 2120 ---- ---- ---- ---- 273.50 +33.40 240.10 2125 ---- ---- ---- ---- 271.40 +33.20 238.20 2130 ---- ---- ---- ---- 269.40 +33.20 236.20 2135 ---- ---- ---- ---- 267.40 +33.10 234.30 2140 ---- ---- ---- ---- 265.50 +33.00 232.50 2145 ---- ---- ---- ---- 263.60 +33.00 230.60 2150 ---- ---- ---- ---- 261.70 +32.80 228.90 2155 ---- ---- ---- ---- 259.90 +32.80 227.10 2160 ---- ---- ---- ---- 258.10 +32.70 225.40 2165 ---- ---- ---- ---- 256.40 +32.60 223.80 2170 ---- ---- ---- ---- 254.60 +32.50 222.10 2175 ---- ---- ---- ---- 253.00 +32.50 220.50 2180 ---- ---- ---- ---- 251.30 +32.30 219.00 2185 ---- ---- ---- ---- 249.70 +32.20 217.50 2190 ---- ---- ---- ---- 248.10 +32.10 216.00 2195 ---- ---- ---- ---- 246.60 +32.10 214.50 2200 ---- ---- ---- ---- 245.00 +32.00 213.00 2205 ---- ---- ---- ---- 243.50 +31.90 211.60 2210 ---- ---- ---- ---- 242.10 +31.90 210.20 2215 ---- ---- ---- ---- 240.60 +31.70 208.90 2220 ---- ---- ---- ---- 239.20 +31.70 207.50 2225 ---- ---- ---- ---- 237.80 +31.60 206.20 2230 ---- ---- ---- ---- 236.40 +31.50 204.90 2235 ---- ---- ---- ---- 235.10 +31.40 203.70 2240 ---- ---- ---- ---- 233.80 +31.40 202.40 2245 ---- ---- ---- ---- 232.50 +31.30 201.20 2250 ---- ---- ---- ---- 231.20 +31.20 200.00 2255 ---- ---- ---- ---- 230.00 +31.10 198.90 2260 ---- ---- ---- ---- 228.70 +31.00 197.70 2265 ---- ---- ---- ---- 227.50 +30.90 196.60 2270 ---- ---- ---- ---- 226.30 +30.80 195.50 2275 ---- ---- ---- ---- 225.20 +30.80 194.40 2280 ---- ---- ---- ---- 224.00 +30.70 193.30 2285 ---- ---- ---- ---- 222.90 +30.60 192.30 2290 ---- ---- ---- ---- 221.80 +30.50 191.30 2295 ---- ---- ---- ---- 220.70 +30.50 190.20 2300 ---- ---- ---- ---- 219.60 +30.30 189.30 2305 ---- ---- ---- ---- 218.60 +30.30 188.30 2310 ---- ---- ---- ---- 217.50 +30.20 187.30 2315 ---- ---- ---- ---- 216.50 +30.10 186.40 2320 ---- ---- ---- ---- 215.50 +30.00 185.50 2325 ---- ---- ---- ---- 214.50 +30.00 184.50 2330 ---- ---- ---- ---- 213.50 +29.90 183.60 2335 ---- ---- ---- ---- 212.60 +29.80 182.80 2340 ---- ---- ---- ---- 211.60 +29.70 181.90 2345 ---- ---- ---- ---- 210.70 +29.70 181.00 2350 ---- ---- ---- ---- 209.80 +29.60 180.20 2355 ---- ---- ---- ---- 208.90 +29.50 179.40 2360 ---- ---- ---- ---- 208.00 +29.50 178.50 2365 ---- ---- ---- ---- 207.10 +29.40 177.70 2370 ---- ---- ---- ---- 206.20 +29.30 176.90 2375 ---- ---- ---- ---- 205.30 +29.20 176.10 2380 ---- ---- ---- ---- 204.50 +29.10 175.40 2385 ---- ---- ---- ---- 203.60 +29.00 174.60 2390 ---- ---- ---- ---- 202.80 +29.00 173.80 2400 ---- ---- ---- ---- 201.20 +28.90 172.30 2410 ---- ---- ---- ---- 199.60 +28.70 170.90 2420 ---- ---- ---- ---- 198.00 +28.60 169.40 2425 ---- ---- ---- ---- 197.20 +28.50 168.70 2430 ---- ---- ---- ---- 196.40 +28.40 168.00 2440 ---- ---- ---- ---- 194.90 +28.20 166.70 2450 ---- ---- ---- ---- 193.50 +28.20 165.30 2460 ---- ---- ---- ---- 192.00 +28.00 164.00 2470 ---- ---- ---- ---- 190.60 +27.80 162.80 2475 ---- ---- ---- ---- 189.90 +27.80 162.10 2480 ---- ---- ---- ---- 189.20 +27.70 161.50 2500 ---- ---- ---- ---- 186.60 +27.50 159.10 2525 ---- ---- ---- ---- 183.40 +27.10 156.30 2550 ---- ---- ---- ---- 180.40 +26.80 153.60 2575 ---- ---- ---- ---- 177.60 +26.50 151.10 2600 ---- ---- ---- ---- 174.90 +26.20 148.70 2625 ---- ---- ---- ---- 172.40 +25.90 146.50 2650 ---- ---- ---- ---- 170.00 +25.60 144.40 2675 ---- ---- ---- ---- 167.70 +25.30 142.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 840.80 +34.70 806.10 1375 ---- ---- ---- ---- 818.20 +35.10 783.10 1400 ---- ---- ---- ---- 796.00 +35.40 760.60 1425 ---- ---- ---- ---- 774.20 +35.80 738.40 1450 ---- ---- ---- ---- 752.70 +36.10 716.60 1475 ---- ---- ---- ---- 731.60 +36.40 695.20 1500 ---- ---- ---- ---- 710.70 +36.60 674.10 1525 ---- ---- ---- ---- 690.20 +36.80 653.40 1550 ---- ---- ---- ---- 670.00 +37.00 633.00 1560 ---- ---- ---- ---- 662.10 +37.10 625.00 1570 ---- ---- ---- ---- 654.10 +37.10 617.00 1575 ---- ---- ---- ---- 650.20 +37.20 613.00 1580 ---- ---- ---- ---- 646.20 +37.20 609.00 1590 ---- ---- ---- ---- 638.40 +37.30 601.10 1600 ---- ---- ---- ---- 630.60 +37.30 593.30 1610 ---- ---- ---- ---- 622.90 +37.40 585.50 1620 ---- ---- ---- ---- 615.20 +37.40 577.80 1625 ---- ---- ---- ---- 611.30 +37.40 573.90 1630 ---- ---- ---- ---- 607.50 +37.40 570.10 1640 ---- ---- ---- ---- 599.90 +37.50 562.40 1650 ---- ---- ---- ---- 592.30 +37.50 554.80 1655 ---- ---- ---- ---- 588.60 +37.60 551.00 1660 ---- ---- ---- ---- 584.80 +37.50 547.30 1665 ---- ---- ---- ---- 581.00 +37.50 543.50 1670 ---- ---- ---- ---- 577.30 +37.60 539.70 1675 ---- ---- ---- ---- 573.60 +37.60 536.00 1680 ---- ---- ---- ---- 569.80 +37.50 532.30 1685 ---- ---- ---- ---- 566.10 +37.60 528.50 1690 ---- ---- ---- ---- 562.40 +37.60 524.80 1695 ---- ---- ---- ---- 558.70 +37.60 521.10 1700 ---- ---- ---- ---- 555.00 +37.60 517.40 1705 ---- ---- ---- ---- 551.30 +37.60 513.70 1710 ---- ---- ---- ---- 547.70 +37.60 510.10 1715 ---- ---- ---- ---- 544.00 +37.60 506.40 1720 ---- ---- ---- ---- 540.30 +37.60 502.70 1725 ---- ---- ---- ---- 536.70 +37.60 499.10 1730 ---- ---- ---- ---- 533.00 +37.60 495.40 1735 ---- ---- ---- ---- 529.40 +37.60 491.80 1740 ---- ---- ---- ---- 525.80 +37.60 488.20 1745 ---- ---- ---- ---- 522.10 +37.60 484.50 1750 ---- ---- ---- ---- 518.50 +37.60 480.90 1755 ---- ---- ---- ---- 514.90 +37.60 477.30 1760 ---- ---- ---- ---- 511.30 +37.60 473.70 1765 ---- ---- ---- ---- 507.70 +37.60 470.10 1770 ---- ---- ---- ---- 504.10 +37.60 466.50 1775 ---- ---- ---- ---- 500.50 +37.60 462.90 1780 ---- ---- ---- ---- 496.90 +37.60 459.30 1785 ---- ---- ---- ---- 493.30 +37.50 455.80 1790 ---- ---- ---- ---- 489.70 +37.50 452.20 1795 ---- ---- ---- ---- 486.10 +37.50 448.60 1800 ---- ---- ---- ---- 482.60 +37.50 445.10 1805 ---- ---- ---- ---- 479.00 +37.50 441.50 1810 ---- ---- ---- ---- 475.40 +37.40 438.00 1815 ---- ---- ---- ---- 471.90 +37.50 434.40 1820 ---- ---- ---- ---- 468.30 +37.40 430.90 1825 ---- ---- ---- ---- 464.80 +37.40 427.40 1830 ---- ---- ---- ---- 461.20 +37.40 423.80 1835 ---- ---- ---- ---- 457.70 +37.40 420.30 1840 ---- ---- ---- ---- 454.20 +37.40 416.80 1845 ---- ---- ---- ---- 450.70 +37.30 413.40 1850 ---- ---- ---- ---- 447.20 +37.30 409.90 1855 ---- ---- ---- ---- 443.70 +37.30 406.40 1860 ---- ---- ---- ---- 440.20 +37.20 403.00 1865 ---- ---- ---- ---- 436.80 +37.20 399.60 1870 ---- ---- ---- ---- 433.30 +37.20 396.10 1875 ---- ---- ---- ---- 429.90 +37.20 392.70 1880 ---- ---- ---- ---- 426.50 +37.10 389.40 1885 ---- ---- ---- ---- 423.10 +37.10 386.00 1890 ---- ---- ---- ---- 419.70 +37.00 382.70 1895 ---- ---- ---- ---- 416.40 +37.00 379.40 1900 ---- ---- ---- ---- 413.10 +37.00 376.10 1905 ---- ---- ---- ---- 409.80 +37.00 372.80 1910 ---- ---- ---- ---- 406.50 +37.00 369.50 1915 ---- ---- ---- ---- 403.20 +36.90 366.30 1920 ---- ---- ---- ---- 400.00 +36.90 363.10 1925 ---- ---- ---- ---- 396.70 +36.80 359.90 1930 ---- ---- ---- ---- 393.60 +36.80 356.80 1935 ---- ---- ---- ---- 390.40 +36.80 353.60 1940 ---- ---- ---- ---- 387.30 +36.80 350.50 1945 ---- ---- ---- ---- 384.20 +36.70 347.50 1950 ---- ---- ---- ---- 381.10 +36.60 344.50 1955 ---- ---- ---- ---- 378.00 +36.50 341.50 1960 ---- ---- ---- ---- 375.00 +36.50 338.50 1965 ---- ---- ---- ---- 372.10 +36.50 335.60 1970 ---- ---- ---- ---- 369.10 +36.40 332.70 1975 ---- ---- ---- ---- 366.20 +36.40 329.80 1980 ---- ---- ---- ---- 363.30 +36.30 327.00 1985 ---- ---- ---- ---- 360.50 +36.30 324.20 1990 ---- ---- ---- ---- 357.70 +36.20 321.50 1995 ---- ---- ---- ---- 355.00 +36.20 318.80 2000 ---- ---- ---- ---- 352.20 +36.10 316.10 2005 ---- ---- ---- ---- 349.60 +36.10 313.50 2010 ---- ---- ---- ---- 346.90 +36.00 310.90 2015 ---- ---- ---- ---- 344.30 +36.00 308.30 2020 ---- ---- ---- ---- 341.80 +36.00 305.80 2025 ---- ---- ---- ---- 339.20 +35.90 303.30 2030 ---- ---- ---- ---- 336.70 +35.80 300.90 2035 ---- ---- ---- ---- 334.20 +35.70 298.50 2040 ---- ---- ---- ---- 331.80 +35.70 296.10 2045 ---- ---- ---- ---- 329.40 +35.70 293.70 2050 ---- ---- ---- ---- 327.00 +35.60 291.40 2055 ---- ---- ---- ---- 324.60 +35.50 289.10 2060 ---- ---- ---- ---- 322.20 +35.40 286.80 2065 ---- ---- ---- ---- 319.90 +35.40 284.50 2070 ---- ---- ---- ---- 317.60 +35.40 282.20 2075 ---- ---- ---- ---- 315.30 +35.30 280.00 2080 ---- ---- ---- ---- 313.00 +35.20 277.80 2085 ---- ---- ---- ---- 310.70 +35.10 275.60 2090 ---- ---- ---- ---- 308.50 +35.10 273.40 2095 ---- ---- ---- ---- 306.20 +35.00 271.20 2100 ---- ---- ---- ---- 304.00 +34.90 269.10 2105 ---- ---- ---- ---- 301.80 +34.90 266.90 2110 ---- ---- ---- ---- 299.60 +34.80 264.80 2115 ---- ---- ---- ---- 297.40 +34.70 262.70 2120 ---- ---- ---- ---- 295.30 +34.70 260.60 2125 ---- ---- ---- ---- 293.20 +34.60 258.60 2130 ---- ---- ---- ---- 291.10 +34.50 256.60 2135 ---- ---- ---- ---- 289.00 +34.40 254.60 2140 ---- ---- ---- ---- 287.00 +34.30 252.70 2145 ---- ---- ---- ---- 285.00 +34.20 250.80 2150 ---- ---- ---- ---- 283.10 +34.20 248.90 2155 ---- ---- ---- ---- 281.20 +34.10 247.10 2160 ---- ---- ---- ---- 279.40 +34.10 245.30 2165 ---- ---- ---- ---- 277.60 +34.00 243.60 2170 ---- ---- ---- ---- 275.80 +33.90 241.90 2175 ---- ---- ---- ---- 274.10 +33.90 240.20 2180 ---- ---- ---- ---- 272.40 +33.80 238.60 2185 ---- ---- ---- ---- 270.70 +33.70 237.00 2190 ---- ---- ---- ---- 269.10 +33.60 235.50 2195 ---- ---- ---- ---- 267.50 +33.50 234.00 2200 ---- ---- ---- ---- 265.90 +33.40 232.50 2205 ---- ---- ---- ---- 264.40 +33.40 231.00 2210 ---- ---- ---- ---- 262.90 +33.30 229.60 2215 ---- ---- ---- ---- 261.40 +33.20 228.20 2220 ---- ---- ---- ---- 260.00 +33.20 226.80 2225 ---- ---- ---- ---- 258.60 +33.10 225.50 2230 ---- ---- ---- ---- 257.20 +33.00 224.20 2235 ---- ---- ---- ---- 255.80 +32.90 222.90 2240 ---- ---- ---- ---- 254.50 +32.90 221.60 2245 ---- ---- ---- ---- 253.10 +32.70 220.40 2250 ---- ---- ---- ---- 251.90 +32.80 219.10 2255 ---- ---- ---- ---- 250.60 +32.70 217.90 2260 ---- ---- ---- ---- 249.30 +32.50 216.80 2265 ---- ---- ---- ---- 248.10 +32.50 215.60 2270 ---- ---- ---- ---- 246.90 +32.40 214.50 2275 ---- ---- ---- ---- 245.70 +32.30 213.40 2280 ---- ---- ---- ---- 244.60 +32.30 212.30 2285 ---- ---- ---- ---- 243.50 +32.20 211.30 2290 ---- ---- ---- ---- 242.30 +32.10 210.20 2295 ---- ---- ---- ---- 241.20 +32.00 209.20 2300 ---- ---- ---- ---- 240.20 +32.00 208.20 2305 ---- ---- ---- ---- 239.10 +31.90 207.20 2310 ---- ---- ---- ---- 238.10 +31.90 206.20 2315 ---- ---- ---- ---- 237.10 +31.80 205.30 2320 ---- ---- ---- ---- 236.00 +31.60 204.40 2325 ---- ---- ---- ---- 235.10 +31.70 203.40 2330 ---- ---- ---- ---- 234.10 +31.60 202.50 2335 ---- ---- ---- ---- 233.10 +31.40 201.70 2340 ---- ---- ---- ---- 232.20 +31.40 200.80 2345 ---- ---- ---- ---- 231.30 +31.40 199.90 2350 ---- ---- ---- ---- 230.40 +31.30 199.10 2355 ---- ---- ---- ---- 229.50 +31.20 198.30 2360 ---- ---- ---- ---- 228.60 +31.10 197.50 2365 ---- ---- ---- ---- 227.70 +31.10 196.60 2370 ---- ---- ---- ---- 226.80 +30.90 195.90 2375 ---- ---- ---- ---- 226.00 +30.90 195.10 2380 ---- ---- ---- ---- 225.20 +30.90 194.30 2385 ---- ---- ---- ---- 224.30 +30.80 193.50 2390 ---- ---- ---- ---- 223.50 +30.70 192.80 2395 ---- ---- ---- ---- 222.70 +30.60 192.10 2400 ---- ---- ---- ---- 221.90 +30.60 191.30 2410 ---- ---- ---- ---- 220.30 +30.40 189.90 2420 ---- ---- ---- ---- 218.80 +30.30 188.50 2425 ---- ---- ---- ---- 218.00 +30.20 187.80 2430 ---- ---- ---- ---- 217.30 +30.20 187.10 2440 ---- ---- ---- ---- 215.80 +30.00 185.80 2450 ---- ---- ---- ---- 214.40 +29.90 184.50 2460 ---- ---- ---- ---- 213.00 +29.80 183.20 2470 ---- ---- ---- ---- 211.60 +29.70 181.90 2475 ---- ---- ---- ---- 210.90 +29.60 181.30 2480 ---- ---- ---- ---- 210.30 +29.60 180.70 2490 ---- ---- ---- ---- 208.90 +29.40 179.50 2500 ---- ---- ---- ---- 207.70 +29.30 178.40 2525 ---- ---- ---- ---- 204.60 +29.00 175.60 2550 ---- ---- ---- ---- 201.70 +28.70 173.00 2575 ---- ---- ---- ---- 198.90 +28.40 170.50 2600 ---- ---- ---- ---- 196.30 +28.10 168.20 2625 ---- ---- ---- ---- 193.90 +27.80 166.10 2650 ---- ---- ---- ---- 191.60 +27.60 164.00 2675 ---- ---- ---- ---- 189.40 +27.30 162.10 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 842.90 +35.70 807.20 1400 ---- ---- ---- ---- 821.00 +36.00 785.00 1425 ---- ---- ---- ---- 799.50 +36.40 763.10 1450 ---- ---- ---- ---- 778.30 +36.70 741.60 1475 ---- ---- ---- ---- 757.40 +37.00 720.40 1500 ---- ---- ---- ---- 736.90 +37.30 699.60 1525 ---- ---- ---- ---- 716.60 +37.50 679.10 1550 ---- ---- ---- ---- 696.70 +37.70 659.00 1570 ---- ---- ---- ---- 680.90 +37.80 643.10 1575 ---- ---- ---- ---- 677.00 +37.90 639.10 1580 ---- ---- ---- ---- 673.10 +37.90 635.20 1590 ---- ---- ---- ---- 665.40 +38.00 627.40 1600 ---- ---- ---- ---- 657.70 +38.10 619.60 1610 ---- ---- ---- ---- 650.00 +38.10 611.90 1620 ---- ---- ---- ---- 642.40 +38.20 604.20 1625 ---- ---- ---- ---- 638.60 +38.20 600.40 1630 ---- ---- ---- ---- 634.80 +38.20 596.60 1640 ---- ---- ---- ---- 627.30 +38.20 589.10 1650 ---- ---- ---- ---- 619.80 +38.30 581.50 1660 ---- ---- ---- ---- 612.40 +38.30 574.10 1670 ---- ---- ---- ---- 605.00 +38.40 566.60 1675 ---- ---- ---- ---- 601.30 +38.40 562.90 1680 ---- ---- ---- ---- 597.60 +38.40 559.20 1685 ---- ---- ---- ---- 593.90 +38.40 555.50 1690 ---- ---- ---- ---- 590.30 +38.40 551.90 1695 ---- ---- ---- ---- 586.60 +38.40 548.20 1700 ---- ---- ---- ---- 583.00 +38.50 544.50 1705 ---- ---- ---- ---- 579.30 +38.40 540.90 1710 ---- ---- ---- ---- 575.70 +38.50 537.20 1715 ---- ---- ---- ---- 572.10 +38.50 533.60 1720 ---- ---- ---- ---- 568.40 +38.40 530.00 1725 ---- ---- ---- ---- 564.80 +38.40 526.40 1730 ---- ---- ---- ---- 561.20 +38.40 522.80 1735 ---- ---- ---- ---- 557.60 +38.40 519.20 1740 ---- ---- ---- ---- 554.00 +38.40 515.60 1745 ---- ---- ---- ---- 550.50 +38.50 512.00 1750 ---- ---- ---- ---- 546.90 +38.50 508.40 1755 ---- ---- ---- ---- 543.30 +38.50 504.80 1760 ---- ---- ---- ---- 539.70 +38.40 501.30 1765 ---- ---- ---- ---- 536.20 +38.50 497.70 1770 ---- ---- ---- ---- 532.60 +38.40 494.20 1775 ---- ---- ---- ---- 529.10 +38.50 490.60 1780 ---- ---- ---- ---- 525.50 +38.40 487.10 1785 ---- ---- ---- ---- 522.00 +38.50 483.50 1790 ---- ---- ---- ---- 518.40 +38.40 480.00 1795 ---- ---- ---- ---- 514.90 +38.40 476.50 1800 ---- ---- ---- ---- 511.40 +38.40 473.00 1805 ---- ---- ---- ---- 507.80 +38.40 469.40 1810 ---- ---- ---- ---- 504.30 +38.40 465.90 1815 ---- ---- ---- ---- 500.80 +38.40 462.40 1820 ---- ---- ---- ---- 497.30 +38.40 458.90 1825 ---- ---- ---- ---- 493.80 +38.40 455.40 1830 ---- ---- ---- ---- 490.30 +38.40 451.90 1835 ---- ---- ---- ---- 486.70 +38.30 448.40 1840 ---- ---- ---- ---- 483.20 +38.30 444.90 1845 ---- ---- ---- ---- 479.70 +38.30 441.40 1850 ---- ---- ---- ---- 476.30 +38.30 438.00 1855 ---- ---- ---- ---- 472.80 +38.30 434.50 1860 ---- ---- ---- ---- 469.30 +38.20 431.10 1865 ---- ---- ---- ---- 465.80 +38.20 427.60 1870 ---- ---- ---- ---- 462.40 +38.20 424.20 1875 ---- ---- ---- ---- 458.90 +38.10 420.80 1880 ---- ---- ---- ---- 455.50 +38.20 417.30 1885 ---- ---- ---- ---- 452.10 +38.20 413.90 1890 ---- ---- ---- ---- 448.70 +38.10 410.60 1895 ---- ---- ---- ---- 445.30 +38.10 407.20 1900 ---- ---- ---- ---- 441.90 +38.00 403.90 1905 ---- ---- ---- ---- 438.50 +38.00 400.50 1910 ---- ---- ---- ---- 435.20 +38.00 397.20 1915 ---- ---- ---- ---- 431.90 +38.00 393.90 1920 ---- ---- ---- ---- 428.60 +38.00 390.60 1925 ---- ---- ---- ---- 425.30 +37.90 387.40 1930 ---- ---- ---- ---- 422.00 +37.80 384.20 1935 ---- ---- ---- ---- 418.80 +37.90 380.90 1940 ---- ---- ---- ---- 415.60 +37.80 377.80 1945 ---- ---- ---- ---- 412.40 +37.80 374.60 1950 ---- ---- ---- ---- 409.20 +37.70 371.50 1955 ---- ---- ---- ---- 406.10 +37.70 368.40 1960 ---- ---- ---- ---- 403.00 +37.70 365.30 1965 ---- ---- ---- ---- 399.90 +37.70 362.20 1970 ---- ---- ---- ---- 396.80 +37.60 359.20 1975 ---- ---- ---- ---- 393.80 +37.60 356.20 1980 ---- ---- ---- ---- 390.80 +37.50 353.30 1985 ---- ---- ---- ---- 387.80 +37.40 350.40 1990 ---- ---- ---- ---- 384.90 +37.40 347.50 1995 ---- ---- ---- ---- 382.00 +37.40 344.60 2000 ---- ---- ---- ---- 379.20 +37.40 341.80 2005 ---- ---- ---- ---- 376.40 +37.30 339.10 2010 ---- ---- ---- ---- 373.60 +37.30 336.30 2015 ---- ---- ---- ---- 370.80 +37.20 333.60 2020 ---- ---- ---- ---- 368.10 +37.10 331.00 2025 ---- ---- ---- ---- 365.50 +37.10 328.40 2030 ---- ---- ---- ---- 362.90 +37.10 325.80 2035 ---- ---- ---- ---- 360.30 +37.00 323.30 2040 ---- ---- ---- ---- 357.70 +36.90 320.80 2045 ---- ---- ---- ---- 355.20 +36.90 318.30 2050 ---- ---- ---- ---- 352.70 +36.80 315.90 2055 ---- ---- ---- ---- 350.30 +36.80 313.50 2060 ---- ---- ---- ---- 347.90 +36.80 311.10 2065 ---- ---- ---- ---- 345.50 +36.70 308.80 2070 ---- ---- ---- ---- 343.10 +36.60 306.50 2075 ---- ---- ---- ---- 340.80 +36.60 304.20 2080 ---- ---- ---- ---- 338.50 +36.60 301.90 2085 ---- ---- ---- ---- 336.20 +36.50 299.70 2090 ---- ---- ---- ---- 333.90 +36.40 297.50 2095 ---- ---- ---- ---- 331.60 +36.30 295.30 2100 ---- ---- ---- ---- 329.40 +36.30 293.10 2105 ---- ---- ---- ---- 327.20 +36.30 290.90 2110 ---- ---- ---- ---- 324.90 +36.10 288.80 2115 ---- ---- ---- ---- 322.70 +36.10 286.60 2120 ---- ---- ---- ---- 320.60 +36.10 284.50 2125 ---- ---- ---- ---- 318.40 +36.00 282.40 2130 ---- ---- ---- ---- 316.20 +35.90 280.30 2135 ---- ---- ---- ---- 314.10 +35.90 278.20 2140 ---- ---- ---- ---- 311.90 +35.80 276.10 2145 ---- ---- ---- ---- 309.80 +35.70 274.10 2150 ---- ---- ---- ---- 307.80 +35.70 272.10 2155 ---- ---- ---- ---- 305.70 +35.60 270.10 2160 ---- ---- ---- ---- 303.70 +35.50 268.20 2165 ---- ---- ---- ---- 301.80 +35.50 266.30 2170 ---- ---- ---- ---- 299.80 +35.30 264.50 2175 ---- ---- ---- ---- 298.00 +35.40 262.60 2180 ---- ---- ---- ---- 296.10 +35.20 260.90 2185 ---- ---- ---- ---- 294.30 +35.20 259.10 2190 ---- ---- ---- ---- 292.60 +35.10 257.50 2195 ---- ---- ---- ---- 290.90 +35.10 255.80 2200 ---- ---- ---- ---- 289.20 +35.00 254.20 2205 ---- ---- ---- ---- 287.60 +35.00 252.60 2210 ---- ---- ---- ---- 285.90 +34.80 251.10 2215 ---- ---- ---- ---- 284.40 +34.80 249.60 2220 ---- ---- ---- ---- 282.80 +34.70 248.10 2225 ---- ---- ---- ---- 281.30 +34.60 246.70 2230 ---- ---- ---- ---- 279.90 +34.60 245.30 2235 ---- ---- ---- ---- 278.40 +34.50 243.90 2240 ---- ---- ---- ---- 277.00 +34.40 242.60 2245 ---- ---- ---- ---- 275.60 +34.40 241.20 2250 ---- ---- ---- ---- 274.20 +34.20 240.00 2255 ---- ---- ---- ---- 272.90 +34.20 238.70 2260 ---- ---- ---- ---- 271.60 +34.20 237.40 2265 ---- ---- ---- ---- 270.30 +34.10 236.20 2270 ---- ---- ---- ---- 269.10 +34.10 235.00 2275 ---- ---- ---- ---- 267.80 +33.90 233.90 2280 ---- ---- ---- ---- 266.60 +33.90 232.70 2285 ---- ---- ---- ---- 265.40 +33.80 231.60 2290 ---- ---- ---- ---- 264.30 +33.80 230.50 2295 ---- ---- ---- ---- 263.10 +33.70 229.40 2300 ---- ---- ---- ---- 262.00 +33.60 228.40 2305 ---- ---- ---- ---- 260.90 +33.50 227.40 2310 ---- ---- ---- ---- 259.80 +33.50 226.30 2315 ---- ---- ---- ---- 258.80 +33.50 225.30 2320 ---- ---- ---- ---- 257.70 +33.30 224.40 2325 ---- ---- ---- ---- 256.70 +33.30 223.40 2330 ---- ---- ---- ---- 255.70 +33.20 222.50 2335 ---- ---- ---- ---- 254.70 +33.10 221.60 2340 ---- ---- ---- ---- 253.70 +33.00 220.70 2345 ---- ---- ---- ---- 252.80 +33.00 219.80 2350 ---- ---- ---- ---- 251.90 +33.00 218.90 2355 ---- ---- ---- ---- 251.00 +32.90 218.10 2360 ---- ---- ---- ---- 250.10 +32.90 217.20 2365 ---- ---- ---- ---- 249.20 +32.80 216.40 2370 ---- ---- ---- ---- 248.30 +32.70 215.60 2375 ---- ---- ---- ---- 247.40 +32.60 214.80 2380 ---- ---- ---- ---- 246.60 +32.60 214.00 2385 ---- ---- ---- ---- 245.80 +32.50 213.30 2390 ---- ---- ---- ---- 244.90 +32.40 212.50 2395 ---- ---- ---- ---- 244.10 +32.30 211.80 2400 ---- ---- ---- ---- 243.30 +32.30 211.00 2405 ---- ---- ---- ---- 242.50 +32.20 210.30 2410 ---- ---- ---- ---- 241.80 +32.20 209.60 2415 ---- ---- ---- ---- 241.00 +32.10 208.90 2420 ---- ---- ---- ---- 240.20 +32.00 208.20 2425 ---- ---- ---- ---- 239.50 +32.00 207.50 2430 ---- ---- ---- ---- 238.80 +32.00 206.80 2440 ---- ---- ---- ---- 237.30 +31.80 205.50 2450 ---- ---- ---- ---- 235.90 +31.70 204.20 2460 ---- ---- ---- ---- 234.50 +31.60 202.90 2470 ---- ---- ---- ---- 233.10 +31.40 201.70 2475 ---- ---- ---- ---- 232.50 +31.40 201.10 2480 ---- ---- ---- ---- 231.80 +31.30 200.50 2490 ---- ---- ---- ---- 230.50 +31.20 199.30 2500 ---- ---- ---- ---- 229.20 +31.10 198.10 2510 ---- ---- ---- ---- 228.00 +31.00 197.00 2525 ---- ---- ---- ---- 226.20 +30.80 195.40 2550 ---- ---- ---- ---- 223.30 +30.50 192.80 2575 ---- ---- ---- ---- 220.60 +30.30 190.30 2600 ---- ---- ---- ---- 218.10 +30.10 188.00 2625 ---- ---- ---- ---- 215.70 +29.80 185.90 2650 ---- ---- ---- ---- 213.40 +29.50 183.90 2675 ---- ---- ---- ---- 211.30 +29.30 182.00 2700 ---- ---- ---- ---- 209.30 +29.10 180.20 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 835.90 +36.70 799.20 1425 ---- ---- ---- ---- 814.60 +37.00 777.60 1450 ---- ---- ---- ---- 793.80 +37.40 756.40 1475 ---- ---- ---- ---- 773.20 +37.70 735.50 1500 ---- ---- ---- ---- 752.90 +37.90 715.00 1525 ---- ---- ---- ---- 733.00 +38.20 694.80 1550 ---- ---- ---- ---- 713.30 +38.40 674.90 1575 ---- ---- ---- ---- 693.90 +38.60 655.30 1580 ---- ---- ---- ---- 690.10 +38.60 651.50 1590 ---- ---- ---- ---- 682.40 +38.70 643.70 1600 ---- ---- ---- ---- 674.80 +38.70 636.10 1610 ---- ---- ---- ---- 667.30 +38.80 628.50 1620 ---- ---- ---- ---- 659.70 +38.80 620.90 1625 ---- ---- ---- ---- 656.00 +38.90 617.10 1630 ---- ---- ---- ---- 652.30 +38.90 613.40 1640 ---- ---- ---- ---- 644.80 +38.90 605.90 1650 ---- ---- ---- ---- 637.40 +39.00 598.40 1660 ---- ---- ---- ---- 630.10 +39.00 591.10 1670 ---- ---- ---- ---- 622.80 +39.10 583.70 1675 ---- ---- ---- ---- 619.10 +39.10 580.00 1680 ---- ---- ---- ---- 615.50 +39.10 576.40 1685 ---- ---- ---- ---- 611.90 +39.10 572.80 1690 ---- ---- ---- ---- 608.30 +39.20 569.10 1695 ---- ---- ---- ---- 604.60 +39.10 565.50 1700 ---- ---- ---- ---- 601.00 +39.10 561.90 1705 ---- ---- ---- ---- 597.40 +39.10 558.30 1710 ---- ---- ---- ---- 593.90 +39.20 554.70 1715 ---- ---- ---- ---- 590.30 +39.20 551.10 1720 ---- ---- ---- ---- 586.70 +39.20 547.50 1725 ---- ---- ---- ---- 583.10 +39.20 543.90 1730 ---- ---- ---- ---- 579.60 +39.20 540.40 1735 ---- ---- ---- ---- 576.00 +39.20 536.80 1740 ---- ---- ---- ---- 572.50 +39.20 533.30 1745 ---- ---- ---- ---- 568.90 +39.20 529.70 1750 ---- ---- ---- ---- 565.40 +39.20 526.20 1755 ---- ---- ---- ---- 561.90 +39.30 522.60 1760 ---- ---- ---- ---- 558.40 +39.30 519.10 1765 ---- ---- ---- ---- 554.80 +39.20 515.60 1770 ---- ---- ---- ---- 551.30 +39.20 512.10 1775 ---- ---- ---- ---- 547.80 +39.20 508.60 1780 ---- ---- ---- ---- 544.30 +39.20 505.10 1785 ---- ---- ---- ---- 540.80 +39.20 501.60 1790 ---- ---- ---- ---- 537.30 +39.20 498.10 1795 ---- ---- ---- ---- 533.80 +39.20 494.60 1800 ---- ---- ---- ---- 530.30 +39.20 491.10 1805 ---- ---- ---- ---- 526.80 +39.20 487.60 1810 ---- ---- ---- ---- 523.30 +39.20 484.10 1815 ---- ---- ---- ---- 519.80 +39.20 480.60 1820 ---- ---- ---- ---- 516.40 +39.20 477.20 1825 ---- ---- ---- ---- 512.90 +39.20 473.70 1830 ---- ---- ---- ---- 509.40 +39.20 470.20 1835 ---- ---- ---- ---- 505.90 +39.10 466.80 1840 ---- ---- ---- ---- 502.40 +39.10 463.30 1845 ---- ---- ---- ---- 499.00 +39.20 459.80 1850 ---- ---- ---- ---- 495.50 +39.10 456.40 1855 ---- ---- ---- ---- 492.00 +39.10 452.90 1860 ---- ---- ---- ---- 488.60 +39.10 449.50 1865 ---- ---- ---- ---- 485.10 +39.00 446.10 1870 ---- ---- ---- ---- 481.70 +39.00 442.70 1875 ---- ---- ---- ---- 478.30 +39.10 439.20 1880 ---- ---- ---- ---- 474.80 +39.00 435.80 1885 ---- ---- ---- ---- 471.40 +39.00 432.40 1890 ---- ---- ---- ---- 468.00 +38.90 429.10 1895 ---- ---- ---- ---- 464.60 +38.90 425.70 1900 ---- ---- ---- ---- 461.30 +39.00 422.30 1905 ---- ---- ---- ---- 457.90 +38.90 419.00 1910 ---- ---- ---- ---- 454.60 +38.90 415.70 1915 ---- ---- ---- ---- 451.20 +38.80 412.40 1920 ---- ---- ---- ---- 447.90 +38.80 409.10 1925 ---- ---- ---- ---- 444.60 +38.80 405.80 1930 ---- ---- ---- ---- 441.40 +38.80 402.60 1935 ---- ---- ---- ---- 438.10 +38.70 399.40 1940 ---- ---- ---- ---- 434.90 +38.70 396.20 1945 ---- ---- ---- ---- 431.70 +38.70 393.00 1950 ---- ---- ---- ---- 428.50 +38.70 389.80 1955 ---- ---- ---- ---- 425.30 +38.60 386.70 1960 ---- ---- ---- ---- 422.20 +38.60 383.60 1965 ---- ---- ---- ---- 419.10 +38.60 380.50 1970 ---- ---- ---- ---- 416.00 +38.50 377.50 1975 ---- ---- ---- ---- 412.90 +38.50 374.40 1980 ---- ---- ---- ---- 409.90 +38.50 371.40 1985 ---- ---- ---- ---- 406.90 +38.40 368.50 1990 ---- ---- ---- ---- 403.90 +38.30 365.60 1995 ---- ---- ---- ---- 401.00 +38.30 362.70 2000 ---- ---- ---- ---- 398.10 +38.30 359.80 2005 ---- ---- ---- ---- 395.30 +38.30 357.00 2010 ---- ---- ---- ---- 392.40 +38.20 354.20 2015 ---- ---- ---- ---- 389.70 +38.20 351.50 2020 ---- ---- ---- ---- 386.90 +38.10 348.80 2025 ---- ---- ---- ---- 384.20 +38.10 346.10 2030 ---- ---- ---- ---- 381.60 +38.10 343.50 2035 ---- ---- ---- ---- 378.90 +38.00 340.90 2040 ---- ---- ---- ---- 376.40 +38.00 338.40 2045 ---- ---- ---- ---- 373.80 +37.90 335.90 2050 ---- ---- ---- ---- 371.30 +37.90 333.40 2055 ---- ---- ---- ---- 368.80 +37.80 331.00 2060 ---- ---- ---- ---- 366.40 +37.80 328.60 2065 ---- ---- ---- ---- 364.00 +37.70 326.30 2070 ---- ---- ---- ---- 361.60 +37.70 323.90 2075 ---- ---- ---- ---- 359.30 +37.70 321.60 2080 ---- ---- ---- ---- 356.90 +37.50 319.40 2085 ---- ---- ---- ---- 354.60 +37.50 317.10 2090 ---- ---- ---- ---- 352.40 +37.50 314.90 2095 ---- ---- ---- ---- 350.10 +37.40 312.70 2100 ---- ---- ---- ---- 347.90 +37.40 310.50 2105 ---- ---- ---- ---- 345.60 +37.30 308.30 2110 ---- ---- ---- ---- 343.40 +37.20 306.20 2115 ---- ---- ---- ---- 341.20 +37.10 304.10 2120 ---- ---- ---- ---- 339.10 +37.20 301.90 2125 ---- ---- ---- ---- 336.90 +37.10 299.80 2130 ---- ---- ---- ---- 334.70 +37.00 297.70 2135 ---- ---- ---- ---- 332.60 +37.00 295.60 2140 ---- ---- ---- ---- 330.50 +36.90 293.60 2145 ---- ---- ---- ---- 328.40 +36.90 291.50 2150 ---- ---- ---- ---- 326.30 +36.80 289.50 2155 ---- ---- ---- ---- 324.20 +36.70 287.50 2160 ---- ---- ---- ---- 322.20 +36.70 285.50 2165 ---- ---- ---- ---- 320.20 +36.60 283.60 2170 ---- ---- ---- ---- 318.20 +36.50 281.70 2175 ---- ---- ---- ---- 316.30 +36.50 279.80 2180 ---- ---- ---- ---- 314.40 +36.40 278.00 2185 ---- ---- ---- ---- 312.50 +36.30 276.20 2190 ---- ---- ---- ---- 310.70 +36.20 274.50 2195 ---- ---- ---- ---- 309.00 +36.20 272.80 2200 ---- ---- ---- ---- 307.30 +36.20 271.10 2205 ---- ---- ---- ---- 305.60 +36.10 269.50 2210 ---- ---- ---- ---- 304.00 +36.10 267.90 2215 ---- ---- ---- ---- 302.40 +36.00 266.40 2220 ---- ---- ---- ---- 300.80 +35.90 264.90 2225 ---- ---- ---- ---- 299.30 +35.90 263.40 2230 ---- ---- ---- ---- 297.80 +35.80 262.00 2235 ---- ---- ---- ---- 296.30 +35.70 260.60 2240 ---- ---- ---- ---- 294.90 +35.70 259.20 2245 ---- ---- ---- ---- 293.50 +35.60 257.90 2250 ---- ---- ---- ---- 292.10 +35.50 256.60 2255 ---- ---- ---- ---- 290.70 +35.40 255.30 2260 ---- ---- ---- ---- 289.40 +35.40 254.00 2265 ---- ---- ---- ---- 288.10 +35.30 252.80 2270 ---- ---- ---- ---- 286.90 +35.30 251.60 2275 ---- ---- ---- ---- 285.60 +35.20 250.40 2280 ---- ---- ---- ---- 284.40 +35.10 249.30 2285 ---- ---- ---- ---- 283.20 +35.10 248.10 2290 ---- ---- ---- ---- 282.10 +35.10 247.00 2295 ---- ---- ---- ---- 280.90 +35.00 245.90 2300 ---- ---- ---- ---- 279.80 +34.90 244.90 2305 ---- ---- ---- ---- 278.70 +34.80 243.90 2310 ---- ---- ---- ---- 277.60 +34.80 242.80 2315 ---- ---- ---- ---- 276.60 +34.80 241.80 2320 ---- ---- ---- ---- 275.50 +34.60 240.90 2325 ---- ---- ---- ---- 274.50 +34.60 239.90 2330 ---- ---- ---- ---- 273.50 +34.50 239.00 2335 ---- ---- ---- ---- 272.50 +34.40 238.10 2340 ---- ---- ---- ---- 271.60 +34.40 237.20 2345 ---- ---- ---- ---- 270.70 +34.40 236.30 2350 ---- ---- ---- ---- 269.70 +34.30 235.40 2355 ---- ---- ---- ---- 268.80 +34.20 234.60 2360 ---- ---- ---- ---- 267.90 +34.10 233.80 2365 ---- ---- ---- ---- 267.10 +34.10 233.00 2370 ---- ---- ---- ---- 266.20 +34.00 232.20 2375 ---- ---- ---- ---- 265.40 +34.00 231.40 2380 ---- ---- ---- ---- 264.50 +33.90 230.60 2385 ---- ---- ---- ---- 263.70 +33.80 229.90 2390 ---- ---- ---- ---- 262.90 +33.80 229.10 2395 ---- ---- ---- ---- 262.10 +33.70 228.40 2400 ---- ---- ---- ---- 261.40 +33.70 227.70 2405 ---- ---- ---- ---- 260.60 +33.70 226.90 2410 ---- ---- ---- ---- 259.80 +33.60 226.20 2415 ---- ---- ---- ---- 259.10 +33.50 225.60 2420 ---- ---- ---- ---- 258.30 +33.40 224.90 2425 ---- ---- ---- ---- 257.60 +33.40 224.20 2430 ---- ---- ---- ---- 256.90 +33.40 223.50 2440 ---- ---- ---- ---- 255.50 +33.30 222.20 2450 ---- ---- ---- ---- 254.10 +33.10 221.00 2460 ---- ---- ---- ---- 252.80 +33.10 219.70 2470 ---- ---- ---- ---- 251.40 +32.90 218.50 2475 ---- ---- ---- ---- 250.80 +32.90 217.90 2480 ---- ---- ---- ---- 250.10 +32.80 217.30 2490 ---- ---- ---- ---- 248.90 +32.70 216.20 2500 ---- ---- ---- ---- 247.70 +32.60 215.10 2510 ---- ---- ---- ---- 246.50 +32.50 214.00 2520 ---- ---- ---- ---- 245.30 +32.40 212.90 2525 ---- ---- ---- ---- 244.70 +32.30 212.40 2550 ---- ---- ---- ---- 241.90 +32.00 209.90 2575 ---- ---- ---- ---- 239.30 +31.80 207.50 2600 ---- ---- ---- ---- 236.90 +31.60 205.30 2625 ---- ---- ---- ---- 234.50 +31.30 203.20 2650 ---- ---- ---- ---- 232.40 +31.10 201.30 2675 ---- ---- ---- ---- 230.30 +30.90 199.40 2700 ---- ---- ---- ---- 228.40 +30.70 197.70 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 681.20 +39.60 641.60 1650 ---- ---- ---- ---- 662.20 +39.70 622.50 1675 ---- ---- ---- ---- 643.40 +39.80 603.60 1700 ---- ---- ---- ---- 624.80 +39.90 584.90 1725 ---- ---- ---- ---- 606.40 +39.90 566.50 1750 ---- ---- ---- ---- 588.20 +40.00 548.20 1775 ---- ---- ---- ---- 570.30 +40.10 530.20 1800 ---- ---- ---- ---- 552.50 +40.00 512.50 1820 ---- ---- ---- ---- 538.40 +40.00 498.40 1825 ---- ---- ---- ---- 534.90 +40.00 494.90 1830 ---- ---- ---- ---- 531.50 +40.00 491.50 1840 ---- ---- ---- ---- 524.50 +40.00 484.50 1850 ---- ---- ---- ---- 517.60 +40.00 477.60 1860 ---- ---- ---- ---- 510.70 +39.90 470.80 1870 ---- ---- ---- ---- 503.90 +39.90 464.00 1875 ---- ---- ---- ---- 500.50 +39.90 460.60 1880 ---- ---- ---- ---- 497.20 +39.90 457.30 1890 ---- ---- ---- ---- 490.50 +39.90 450.60 1900 ---- ---- ---- ---- 483.80 +39.80 444.00 1910 ---- ---- ---- ---- 477.20 +39.80 437.40 1915 ---- ---- ---- ---- 474.00 +39.80 434.20 1920 ---- ---- ---- ---- 470.70 +39.70 431.00 1925 ---- ---- ---- ---- 467.50 +39.80 427.70 1930 ---- ---- ---- ---- 464.30 +39.70 424.60 1935 ---- ---- ---- ---- 461.10 +39.70 421.40 1940 ---- ---- ---- ---- 457.90 +39.70 418.20 1945 ---- ---- ---- ---- 454.80 +39.70 415.10 1950 ---- ---- ---- ---- 451.60 +39.60 412.00 1955 ---- ---- ---- ---- 448.50 +39.60 408.90 1960 ---- ---- ---- ---- 445.40 +39.50 405.90 1965 ---- ---- ---- ---- 442.40 +39.60 402.80 1970 ---- ---- ---- ---- 439.30 +39.50 399.80 1975 ---- ---- ---- ---- 436.30 +39.50 396.80 1980 ---- ---- ---- ---- 433.30 +39.40 393.90 1985 ---- ---- ---- ---- 430.40 +39.50 390.90 1990 ---- ---- ---- ---- 427.40 +39.40 388.00 1995 ---- ---- ---- ---- 424.50 +39.30 385.20 2000 ---- ---- ---- ---- 421.60 +39.30 382.30 2005 ---- ---- ---- ---- 418.80 +39.30 379.50 2010 ---- ---- ---- ---- 415.90 +39.20 376.70 2015 ---- ---- ---- ---- 413.20 +39.30 373.90 2020 ---- ---- ---- ---- 410.40 +39.20 371.20 2025 ---- ---- ---- ---- 407.60 +39.10 368.50 2030 ---- ---- ---- ---- 404.90 +39.10 365.80 2035 ---- ---- ---- ---- 402.30 +39.10 363.20 2040 ---- ---- ---- ---- 399.60 +39.00 360.60 2045 ---- ---- ---- ---- 397.00 +39.00 358.00 2050 ---- ---- ---- ---- 394.40 +38.90 355.50 2055 ---- ---- ---- ---- 391.90 +38.90 353.00 2060 ---- ---- ---- ---- 389.40 +38.90 350.50 2065 ---- ---- ---- ---- 386.90 +38.80 348.10 2070 ---- ---- ---- ---- 384.50 +38.80 345.70 2075 ---- ---- ---- ---- 382.00 +38.70 343.30 2080 ---- ---- ---- ---- 379.70 +38.70 341.00 2085 ---- ---- ---- ---- 377.30 +38.70 338.60 2090 ---- ---- ---- ---- 374.90 +38.60 336.30 2095 ---- ---- ---- ---- 372.60 +38.50 334.10 2100 ---- ---- ---- ---- 370.30 +38.50 331.80 2105 ---- ---- ---- ---- 368.10 +38.50 329.60 2110 ---- ---- ---- ---- 365.80 +38.40 327.40 2115 ---- ---- ---- ---- 363.60 +38.40 325.20 2120 ---- ---- ---- ---- 361.40 +38.30 323.10 2125 ---- ---- ---- ---- 359.20 +38.30 320.90 2130 ---- ---- ---- ---- 357.00 +38.20 318.80 2135 ---- ---- ---- ---- 354.80 +38.10 316.70 2140 ---- ---- ---- ---- 352.70 +38.10 314.60 2145 ---- ---- ---- ---- 350.50 +38.00 312.50 2150 ---- ---- ---- ---- 348.40 +38.00 310.40 2155 ---- ---- ---- ---- 346.30 +37.90 308.40 2160 ---- ---- ---- ---- 344.20 +37.90 306.30 2165 ---- ---- ---- ---- 342.10 +37.80 304.30 2170 ---- ---- ---- ---- 340.10 +37.80 302.30 2175 ---- ---- ---- ---- 338.10 +37.80 300.30 2180 ---- ---- ---- ---- 336.10 +37.70 298.40 2185 ---- ---- ---- ---- 334.10 +37.60 296.50 2190 ---- ---- ---- ---- 332.20 +37.60 294.60 2195 ---- ---- ---- ---- 330.30 +37.50 292.80 2200 ---- ---- ---- ---- 328.40 +37.40 291.00 2205 ---- ---- ---- ---- 326.60 +37.30 289.30 2210 ---- ---- ---- ---- 324.90 +37.30 287.60 2215 ---- ---- ---- ---- 323.20 +37.30 285.90 2220 ---- ---- ---- ---- 321.50 +37.20 284.30 2225 ---- ---- ---- ---- 319.90 +37.20 282.70 2230 ---- ---- ---- ---- 318.30 +37.10 281.20 2235 ---- ---- ---- ---- 316.70 +37.00 279.70 2240 ---- ---- ---- ---- 315.20 +37.00 278.20 2245 ---- ---- ---- ---- 313.70 +36.90 276.80 2250 ---- ---- ---- ---- 312.30 +36.90 275.40 2255 ---- ---- ---- ---- 310.90 +36.80 274.10 2260 ---- ---- ---- ---- 309.50 +36.80 272.70 2265 ---- ---- ---- ---- 308.10 +36.70 271.40 2270 ---- ---- ---- ---- 306.80 +36.60 270.20 2275 ---- ---- ---- ---- 305.50 +36.60 268.90 2280 ---- ---- ---- ---- 304.20 +36.50 267.70 2285 ---- ---- ---- ---- 302.90 +36.40 266.50 2290 ---- ---- ---- ---- 301.70 +36.40 265.30 2295 ---- ---- ---- ---- 300.50 +36.30 264.20 2300 ---- ---- ---- ---- 299.40 +36.30 263.10 2305 ---- ---- ---- ---- 298.20 +36.20 262.00 2310 ---- ---- ---- ---- 297.10 +36.20 260.90 2315 ---- ---- ---- ---- 296.00 +36.10 259.90 2320 ---- ---- ---- ---- 294.90 +36.00 258.90 2325 ---- ---- ---- ---- 293.90 +36.00 257.90 2330 ---- ---- ---- ---- 292.80 +35.90 256.90 2335 ---- ---- ---- ---- 291.80 +35.90 255.90 2340 ---- ---- ---- ---- 290.80 +35.80 255.00 2345 ---- ---- ---- ---- 289.90 +35.80 254.10 2350 ---- ---- ---- ---- 288.90 +35.70 253.20 2355 ---- ---- ---- ---- 288.00 +35.60 252.40 2360 ---- ---- ---- ---- 287.10 +35.60 251.50 2365 ---- ---- ---- ---- 286.20 +35.50 250.70 2370 ---- ---- ---- ---- 285.40 +35.50 249.90 2375 ---- ---- ---- ---- 284.50 +35.40 249.10 2380 ---- ---- ---- ---- 283.70 +35.40 248.30 2385 ---- ---- ---- ---- 282.90 +35.30 247.60 2390 ---- ---- ---- ---- 282.10 +35.30 246.80 2395 ---- ---- ---- ---- 281.30 +35.20 246.10 2400 ---- ---- ---- ---- 280.60 +35.20 245.40 2405 ---- ---- ---- ---- 279.80 +35.10 244.70 2410 ---- ---- ---- ---- 279.10 +35.10 244.00 2415 ---- ---- ---- ---- 278.40 +35.00 243.40 2420 ---- ---- ---- ---- 277.70 +35.00 242.70 2425 ---- ---- ---- ---- 277.00 +34.90 242.10 2430 ---- ---- ---- ---- 276.30 +34.80 241.50 2435 ---- ---- ---- ---- 275.70 +34.80 240.90 2440 ---- ---- ---- ---- 275.00 +34.70 240.30 2450 ---- ---- ---- ---- 273.80 +34.70 239.10 2460 ---- ---- ---- ---- 272.50 +34.50 238.00 2470 ---- ---- ---- ---- 271.40 +34.50 236.90 2475 ---- ---- ---- ---- 270.80 +34.40 236.40 2480 ---- ---- ---- ---- 270.20 +34.30 235.90 2490 ---- ---- ---- ---- 269.10 +34.20 234.90 2500 ---- ---- ---- ---- 268.10 +34.20 233.90 2510 ---- ---- ---- ---- 267.00 +34.10 232.90 2520 ---- ---- ---- ---- 266.00 +34.00 232.00 2525 ---- ---- ---- ---- 265.50 +33.90 231.60 2530 ---- ---- ---- ---- 265.00 +33.90 231.10 2540 ---- ---- ---- ---- 264.00 +33.70 230.30 2550 ---- ---- ---- ---- 263.10 +33.70 229.40 2575 ---- ---- ---- ---- 260.90 +33.50 227.40 2600 ---- ---- ---- ---- 258.80 +33.30 225.50 2625 ---- ---- ---- ---- 256.90 +33.10 223.80 2650 ---- ---- ---- ---- 255.10 +32.90 222.20 2675 ---- ---- ---- ---- 253.40 +32.60 220.80 2700 ---- ---- ---- ---- 251.90 +32.50 219.40 2725 ---- ---- ---- ---- 250.50 +32.30 218.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 81875 51873 479652 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 112 1125 ---- ---- ---- ---- .10 UNCH .10 11 1150 ---- ---- ---- ---- .10 UNCH .10 50 1175 ---- ---- ---- ---- .10 UNCH .10 197 1200 ---- ---- ---- ---- .10 UNCH .10 2081 1225 ---- ---- ---- ---- .10 UNCH .10 2 1250 ---- ---- ---- ---- .10 UNCH .10 229 1275 ---- ---- ---- ---- .10 UNCH .10 36 1300 ---- ---- ---- ---- .10 UNCH .10 663 1325 ---- ---- ---- ---- .10 UNCH .10 72 1350 ---- ---- ---- ---- .10 UNCH .10 507 1360 ---- ---- ---- ---- .10 UNCH .10 236 1370 ---- ---- ---- ---- .10 UNCH .10 1 1375 ---- ---- ---- ---- .10 UNCH .10 112 1380 ---- ---- ---- ---- .10 UNCH .10 14 1390 ---- ---- ---- ---- .10 UNCH .10 2 1400 ---- ---- ---- ---- .10 UNCH .10 297 1410 ---- ---- ---- ---- .10 UNCH .10 70 1420 ---- ---- ---- ---- .10 UNCH .10 32 1425 ---- ---- ---- ---- .10 UNCH .10 344 1430 ---- ---- ---- ---- .10 UNCH .10 19 1440 ---- ---- ---- ---- .10 UNCH .10 52 1450 ---- ---- ---- ---- .10 UNCH .10 97 1460 ---- ---- ---- ---- .10 UNCH .10 145 1465 ---- ---- ---- ---- .10 UNCH .10 5 1470 ---- ---- ---- ---- .10 UNCH .10 134 1475 ---- ---- ---- ---- .10 UNCH .10 591 1480 ---- ---- ---- ---- .10 UNCH .10 115 1485 ---- ---- ---- ---- .10 UNCH .10 32 1490 ---- ---- ---- ---- .10 UNCH .10 98 1495 ---- ---- ---- ---- .10 UNCH .10 1 1500 ---- ---- ---- ---- .10 UNCH .10 1724 1505 ---- ---- ---- ---- .10 UNCH .10 44 1510 .10 .10 .10 .10 .10 UNCH 620 .10 18 1515 ---- ---- ---- ---- .10 UNCH .10 145 1520 ---- ---- ---- ---- .10 UNCH .10 73 1525 .10 .10 .10 .10 .10 UNCH 65 .10 151 1530 .10 .10 .10 .10 .10 UNCH 127 .10 42 1535 .10 .10 .10 .10 .10 UNCH 159 .10 137 1540 .10 .10 .10 .10 .10 UNCH 10 .10 99 1545 ---- ---- ---- ---- .10 UNCH .10 15 1550 .10 .10 .10 .10 .10 UNCH 40 .10 623 1555 .10 .10 .10 .10 .10 UNCH 100 .10 108 1560 .10 .10 .10 .10 .10 UNCH 50 .10 106 1565 .10 .10 .10 .10 .10 UNCH 50 .10 58 1570 .10 .10 .10 .10 .10 UNCH 10 .10 63 1575 .10 .10 .10 .10 .10 UNCH 32 .10 435 1580 .10 .10 .10 .10 .10 UNCH 115 .10 125 1585 .10 .10 .10 .10 .10 UNCH 24 .10 111 1590 .10 .10 .10 .10 .10 UNCH 290 .10 366 1595 ---- ---- ---- ---- .10 UNCH .10 47 1600 .10 .10 .10 .10 .10 UNCH 25 .10 1496 1605 .10 .10 .10 .10 .10 UNCH 20 .10 37 1610 .10 .10 .10 .10 .10 UNCH 50 .10 9 125 1615 .10 .10 .10 .10 .10 UNCH 10 .10 20 39 1620 .10 .10 .10 .10 .10 UNCH 14 .10 6 108 1625 .10 .10 .10 .10 .10 UNCH 22 .10 3 502 1630 .10 .10 .10 .10 .10 UNCH 10 .10 10 244 1635 ---- ---- ---- ---- .10 UNCH .10 10 67 1640 ---- ---- ---- ---- .10 UNCH .10 29 93 1645 ---- ---- ---- ---- .10 UNCH .10 51 1650 ---- ---- ---- ---- .10 UNCH 17 .10 30 1506 1655 ---- ---- ---- ---- .10 UNCH .10 2 25 1660 ---- .20B ---- .20B .10 UNCH 3 .10 4 574 1665 .20 .20 .20 .20 .10 UNCH 14 .10 4 45 1670 .20 .30 .20 .20A .10 UNCH 4 .10 1 96 1675 .20 .20 .20 .20 .20 +.10 18 .10 11 623 1680 ---- .20B ---- .20B .20 +.10 .10 12 172 1685 ---- ---- ---- ---- .20 UNCH .20 2 136 1690 .20 .20 .20 .20 .20 UNCH 38 .20 1 143 1695 ---- ---- ---- ---- .20 UNCH 1 .20 12 134 1700 .20 .30 .20 .30 .20 UNCH 27 .20 2089 3417 1705 .30 .30 .30 .30 .30 UNCH 2 .30 9 227 1710 .30 .30 .30 .30 .30 UNCH 2 .30 2 1048 1715 ---- ---- ---- ---- .30 UNCH .30 32 377 1720 .20 .40B .20 .30B .30 -.10 3 .40 37 463 1725 ---- ---- .30A .30A .40 UNCH 84 .40 168 780 1730 .20 .20 .20 .40B .40 -.10 4 .50 23 539 1735 .50 .60 .40 .40 .40 -.10 66 .50 16 218 1740 .40 .40 .40 .50B .50 -.10 25 .60 392 433 1745 .60 .70B .50A .60 .50 -.20 74 .70 36 534 1750 .80 .80 .50 .60 .50 -.30 155 .80 6263 5080 1755 .60 .60 .60 .60 .60 -.30 9 .90 192 797 1760 .80 .80 .70 .70 .70 -.30 15 1.00 489 974 1765 .90 1.20B .80 .80 .70 -.50 3 1.20 57 239 1770 1.00 1.00 .80 .90 .80 -.60 16 1.40 37 351 1775 1.30 1.60B .90 .90 .90 -.70 150 1.60 283 1422 1780 1.40 1.50 1.00 1.00 1.00 -.90 49 1.90 781 529 1785 1.70 1.70 1.20 1.20A 1.20 -1.10 81 2.30 33 570 1790 2.00 2.60 1.40 1.40 1.30 -1.40 23 2.70 69 463 1795 3.10 3.10 1.50A 1.50A 1.50 -1.70 10 3.20 36 299 1800 2.70 3.40 1.70 1.70A 1.70 -2.10 868 3.80 4191 6106 1805 2.60 3.80B 1.90 1.90A 2.00 -2.40 42 4.40 61 704 1810 3.80 4.50 2.20A 2.20A 2.30 -2.80 159 5.10 80 656 1815 4.00 4.00 2.50A 3.10B 2.60 -3.40 44 6.00 45 550 1820 4.60 5.90 2.80A 2.80A 3.00 -3.90 634 6.90 996 967 1825 5.40 6.80 3.20A 3.70B 3.40 -4.60 161 8.00 269 941 1830 5.50 7.90 3.70A 4.10B 3.80 -5.50 74 9.30 1340 1872 1835 7.40 9.10 4.20 4.70B 4.40 -6.30 120 10.70 80 640 1840 7.60 10.30 4.80A 4.80A 5.00 -7.20 104 12.20 265 652 1845 10.20 11.80B 5.40A 5.40A 5.70 -8.20 65 13.90 393 334 1850 11.10 13.40B 6.10A 7.10B 6.60 -9.20 885 15.80 1159 3194 1855 12.20 12.90 7.00A 9.90B 7.50 -10.40 82 17.90 32 412 1860 14.10 17.20B 8.00A 9.00B 8.50 -11.60 117 20.10 520 1386 1865 15.20 15.30 9.00A 10.40B 9.60 -12.90 60 22.50 388 311 1870 17.30 21.60B 10.20A 11.50B 10.80 -14.20 287 25.00 295 999 1875 20.30 20.30 11.50A 11.50A 12.20 -15.60 120 27.80 15 543 1880 21.90 26.70B 12.90A 15.40B 13.70 -17.00 106 30.70 103 591 1885 26.00 29.50B 14.50A 16.50B 15.30 -18.50 94 33.80 50 678 1890 26.00 32.50B 16.30A 16.30A 17.20 -19.80 524 37.00 6 514 1895 23.10 25.20 18.20A 22.10B 19.10 -21.30 118 40.40 3 87 1900 31.30 39.10B 20.30A 20.30A 21.20 -22.70 1077 43.90 28 1831 1905 27.80 28.00 22.60A 22.60A 23.50 -24.10 12 47.60 3 120 1910 30.60 33.30 24.90A 24.90A 25.90 -25.60 98 51.50 27 127 1915 29.80 31.40 27.50A 28.20B 28.40 -27.00 674 55.40 3 76 1920 38.90 41.90 30.10A 30.10A 31.10 -28.30 241 59.40 89 1925 48.90 57.70B 33.00A 38.30B 34.00 -29.60 23 63.60 665 1930 58.50 61.70B 35.90A 35.90A 37.00 -30.80 34 67.80 353 1935 46.50 46.50 38.90A 38.90A 40.10 -32.10 8 72.20 126 1940 52.20 52.20 42.10A 45.70B 43.30 -33.30 17 76.60 5 977 1945 47.50 47.60 45.40A 45.40A 46.70 -34.30 4 81.00 72 1950 50.40 54.10 48.80A 48.80A 50.10 -35.50 30 85.60 718 1955 52.90 52.90 52.30A 52.30A 53.70 -36.50 4 90.20 18 1960 ---- ---- 55.90A 55.90A 57.40 -37.50 94.90 365 1965 78.70 78.70 59.70A 84.20B 61.20 -38.40 2 99.60 233 1970 ---- ---- 63.50A 63.50A 65.10 -39.20 104.30 29 1975 ---- ---- 67.40A 67.40A 69.00 -40.10 109.10 31 1980 ---- ---- 71.40A 71.40A 73.10 -40.80 113.90 24 1985 ---- ---- 75.50A 75.50A 77.20 -41.60 118.80 6 1990 ---- ---- 79.60A 79.60A 81.50 -42.10 123.60 13 1995 ---- ---- 83.90A 83.90A 85.80 -42.70 128.50 49 2000 94.00 94.00 88.20A 88.20A 90.10 -43.30 1 133.40 85 2005 ---- ---- 92.50A 92.50A 94.50 -43.90 138.40 28 2010 117.10 117.10 97.00A 120.10B 99.00 -44.30 1 143.30 26 2015 121.90 121.90 101.50A 101.50A 103.50 -44.70 1 148.20 18 2020 ---- ---- 106.00A 106.00A 108.10 -45.10 153.20 42 2025 ---- ---- 110.60A 110.60A 112.70 -45.40 158.10 244 2030 ---- ---- 115.20A 115.20A 117.30 -45.80 163.10 17 2035 128.10 128.10 119.80A 119.80A 122.00 -46.00 1 168.00 9 2040 137.30 137.30 124.50A 124.50A 126.70 -46.30 1 173.00 13 2045 ---- ---- 129.20A 129.20A 131.50 -46.50 178.00 32 2050 136.80 136.80 134.00A 134.00A 136.20 -46.70 1 182.90 2055 ---- ---- 138.70A 138.70A 141.00 -46.90 187.90 2060 ---- ---- 143.50A 143.50A 145.80 -47.10 192.90 2 2065 ---- ---- 148.30A 148.30A 150.60 -47.30 197.90 2070 157.00 157.00 153.10A 153.10A 155.50 -47.40 1 202.90 2075 ---- ---- 158.00A 158.00A 160.30 -47.60 207.90 5 2080 ---- ---- 162.80A 162.80A 165.20 -47.60 212.80 5 2085 ---- ---- 167.70A 167.70A 170.10 -47.70 217.80 2090 ---- ---- 173.00A 173.00A 175.00 -47.80 222.80 1 2095 ---- ---- 179.00A 179.00A 179.90 -47.90 227.80 2100 ---- ---- 182.40A 182.40A 184.80 -48.00 232.80 3 2105 ---- ---- 188.80A 188.80A 189.70 -48.10 237.80 2110 ---- ---- 193.70A 193.70A 194.60 -48.20 242.80 2115 ---- ---- 198.60A 198.60A 199.50 -48.30 247.80 2120 ---- ---- 203.50A 203.50A 204.50 -48.30 252.80 2125 ---- ---- 206.90A 206.90A 209.40 -48.40 257.80 2130 ---- ---- 213.40A 213.40A 214.30 -48.50 262.80 2135 ---- ---- 218.30A 218.30A 219.30 -48.50 267.80 2140 ---- ---- 223.30A 223.30A 224.20 -48.60 272.80 2145 ---- ---- 228.20A 228.20A 229.20 -48.60 277.80 2150 ---- ---- 231.70A 231.70A 234.10 -48.70 282.80 2155 ---- ---- 238.10A 238.10A 239.10 -48.70 287.80 2160 ---- ---- 243.10A 243.10A 244.10 -48.70 292.80 2165 ---- ---- 248.00A 248.00A 249.00 -48.80 297.80 2170 ---- ---- 253.00A 253.00A 254.00 -48.80 302.80 2175 ---- ---- 256.40A 256.40A 258.90 -48.90 307.80 2180 ---- ---- 262.90A 262.90A 263.90 -48.90 312.80 2185 ---- ---- 267.90A 267.90A 268.90 -48.90 317.80 2190 ---- ---- 272.90A 272.90A 273.90 -48.90 322.80 2195 ---- ---- 277.80A 277.80A 278.80 -49.00 327.80 2200 ---- ---- 281.30A 281.30A 283.80 -49.00 332.80 1 2205 ---- ---- 287.80A 287.80A 288.80 -49.00 337.80 2210 ---- ---- 292.80A 292.80A 293.80 -49.00 342.80 2215 ---- ---- 297.70A 297.70A 298.70 -49.10 347.80 2220 ---- ---- 302.70A 302.70A 303.70 -49.10 352.80 2225 ---- ---- 306.10A 306.10A 308.70 -49.10 357.80 2230 ---- ---- 312.70A 312.70A 313.70 -49.10 362.80 2235 ---- ---- 317.60A 317.60A 318.70 -49.10 367.80 2240 ---- ---- 321.90A 321.90A 323.60 -49.20 372.80 93 2245 ---- ---- 327.70A 327.70A 328.60 -49.20 377.80 2250 ---- ---- 331.00A 331.00A 333.60 -49.20 382.80 2255 ---- ---- 337.70A 337.70A 338.60 -49.20 387.80 2260 ---- ---- 342.70A 342.70A 343.60 -49.20 392.80 2265 ---- ---- 347.70A 347.70A 348.60 -49.20 397.80 2270 ---- ---- 352.60A 352.60A 353.60 -49.20 402.80 2275 ---- ---- 355.90A 355.90A 358.60 -49.20 407.80 2280 ---- ---- 362.60A 362.60A 363.60 -49.20 412.80 2285 ---- ---- 367.60A 367.60A 368.50 -49.30 417.80 2290 ---- ---- 372.60A 372.60A 373.50 -49.30 422.80 2300 ---- ---- 380.90A 380.90A 383.50 -49.30 432.80 2310 ---- ---- 392.60A 392.60A 393.50 -49.30 442.80 2320 ---- ---- 402.00A 402.00A 403.50 -49.30 452.80 2325 ---- ---- 405.80A 405.80A 408.50 -49.30 457.80 2330 ---- ---- 412.60A 412.60A 413.50 -49.30 462.80 2340 ---- ---- 422.60A 422.60A 423.50 -49.30 472.80 2350 ---- ---- 430.80A 430.80A 433.50 -49.30 482.80 2360 ---- ---- 441.90A 441.90A 443.50 -49.30 492.80 2370 ---- ---- 451.90A 451.90A 453.50 -49.30 502.80 2375 ---- ---- 456.20A 456.20A 458.50 -49.30 507.80 2400 ---- ---- 481.90A 481.90A 483.50 -49.30 532.80 2425 ---- ---- 506.90A 506.90A 508.50 -49.30 557.80 2450 ---- ---- 531.90A 531.90A 533.50 -49.30 582.80 2475 ---- ---- 556.90A 556.90A 558.50 -49.30 607.80 2500 ---- ---- 581.90A 581.90A 583.50 -49.30 632.80 2525 ---- ---- 606.90A 606.90A 608.50 -49.30 657.80 2550 ---- ---- 631.70A 631.70A 633.50 -49.30 682.80 70 2700 ---- ---- 781.90A 781.90A 783.50 -49.30 832.80 3000 ---- ---- 1081.70A 1081.70A 1083.50 -49.30 1132.80 6 OG MAY23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 3 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .10 UNCH .10 12 1075 ---- ---- ---- ---- .10 UNCH .10 3 1100 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 3 1200 ---- ---- ---- ---- .10 UNCH .10 75 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 32 1325 ---- ---- ---- ---- .10 UNCH .10 38 1350 ---- ---- ---- ---- .10 UNCH .10 345 1375 .10 .10 .10 .10 .10 UNCH 20 .10 50 1380 ---- ---- ---- ---- .10 UNCH .10 16 1390 ---- ---- ---- ---- .10 UNCH .10 12 1400 ---- ---- ---- ---- .10 UNCH .10 122 1410 ---- ---- ---- ---- .10 UNCH .10 131 1420 ---- ---- ---- ---- .10 UNCH .10 140 1425 ---- ---- ---- ---- .10 UNCH .10 161 1430 ---- ---- ---- ---- .10 UNCH .10 1 1440 ---- ---- ---- ---- .10 UNCH .10 1 1450 ---- ---- ---- ---- .10 UNCH .10 14 1460 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1 1475 ---- ---- ---- ---- .10 UNCH 1 .10 65 1480 ---- ---- ---- ---- .10 UNCH .10 7 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH 1 .10 14 99 1495 ---- ---- ---- ---- .10 UNCH .10 20 1500 ---- ---- ---- ---- .10 UNCH .10 306 1505 ---- ---- ---- ---- .10 UNCH .10 30 1510 ---- .20B ---- .20B .10 UNCH .10 151 1515 ---- .20B ---- .20B .10 UNCH .10 41 1520 ---- .20B ---- .20B .10 UNCH .10 1 28 1525 ---- .20B ---- .20B .20 +.10 .10 113 1530 ---- .20B ---- .20B .20 +.10 .10 26 1535 ---- .20B ---- .20B .20 +.10 .10 1540 ---- .20B ---- .20B .20 +.10 .10 11 1545 .10 .20B .10 .20B .20 +.10 1 .10 3 1550 ---- .20B ---- .20B .20 +.10 .10 1 118 1555 ---- .20B ---- .20B .20 +.10 .10 21 1560 ---- .20B ---- .20B .20 +.10 .10 42 1565 ---- ---- ---- ---- .20 UNCH .20 2 1570 ---- ---- ---- ---- .20 UNCH .20 135 1575 ---- .30B ---- .30B .30 +.10 .20 2 10 1580 .10 .30B .10 .30B .30 +.10 1 .20 39 1585 .10 .30B .10 .30B .30 +.10 2 .20 2 13 1590 ---- .30B ---- .30B .30 +.10 .20 110 1595 .20 .30B .20 .30B .30 +.10 6 .20 8 1600 .30 .50 .30 .50 .30 +.10 118 .20 9 2141 1605 ---- .40B ---- .40B .40 +.10 .30 11 1610 ---- .40B ---- .40B .40 +.10 .30 149 1615 .40 .50 .30A .50 .40 +.10 157 .30 126 1620 ---- .40B ---- .40B .40 +.10 2 .30 5 156 1625 .50 .50 .30A .50 .50 +.20 255 .30 88 330 1630 .50 .50 .30A .50 .50 +.10 102 .40 154 1635 .60 .60 .40A .40A .50 +.10 3 .40 10 1640 ---- .60B ---- .60B .50 +.10 45 .40 1 49 1645 ---- .60B .40A .40A .60 +.10 .50 47 1650 .60 .80 .40 .70A .60 +.10 83 .50 62 3828 1655 .70 .70 .40A .70 .60 +.10 1 .50 2 85 1660 .40 .80 .30 .70A .70 +.10 9 .60 2 55 1665 .40 .80 .40 .80 .70 +.10 121 .60 2 127 1670 .40 .80B .40 .80B .80 +.10 122 .70 23 58 1675 .60 .90B .60 .70A .80 +.10 12 .70 41 156 1680 .60 .90B .60 .90B .90 +.10 3 .80 5 69 1685 ---- 1.00B .70A .70A .90 UNCH 3 .90 148 1690 ---- 1.10B .70A .70A 1.00 UNCH 2 1.00 12 71 1695 1.10 1.10 .80A .80A 1.10 +.10 4 1.00 9 66 1700 1.00 1.20B .80 1.10 1.20 +.10 123 1.10 2074 7145 1705 1.10 1.30B 1.00A 1.30B 1.30 UNCH 14 1.30 52 1710 1.10 1.10 1.10 1.40B 1.40 UNCH 40 1.40 15 67 1715 1.10 1.10 1.10 1.50B 1.50 UNCH 25 1.50 12 506 1720 1.40 1.60 1.30A 1.60 1.60 -.10 8 1.70 22 91 1725 1.80 1.80 1.40 1.70A 1.70 -.20 56 1.90 75 373 1730 ---- ---- 1.60A 1.60A 1.80 -.30 10 2.10 10 72 1735 1.80 1.90 1.70 2.10B 2.00 -.30 14 2.30 8 197 1740 2.00 2.50B 1.90A 2.10A 2.10 -.50 8 2.60 4 73 1745 2.20 2.20 2.00 2.40B 2.30 -.50 8 2.80 2 60 1750 2.50 3.00B 2.20 2.60B 2.50 -.60 163 3.10 4182 3533 1755 2.70 2.90 2.30 2.90B 2.70 -.80 12 3.50 5 72 1760 3.10 3.70B 2.60A 2.60A 2.90 -1.00 29 3.90 69 352 1765 3.70 3.70 2.80A 3.40B 3.20 -1.10 15 4.30 17 119 1770 4.00 4.00 3.10A 3.70B 3.50 -1.30 46 4.80 54 67 1775 4.60 4.90B 3.30A 3.70A 3.80 -1.50 99 5.30 771 2241 1780 5.20 5.50B 3.60A 4.40B 4.10 -1.80 40 5.90 44 552 1785 4.90 4.90 4.00A 4.80B 4.50 -2.00 47 6.50 57 292 1790 5.80 6.60B 4.30A 5.30B 4.90 -2.30 15 7.20 36 371 1795 5.50 7.20B 4.70A 5.70B 5.40 -2.50 37 7.90 6 109 1800 6.00 8.00B 5.00 6.30B 5.90 -2.90 399 8.80 2462 4827 1805 7.70 8.80B 5.50 6.20A 6.40 -3.20 26 9.60 27 96 1810 8.40 8.40 6.10A 6.10A 7.00 -3.60 33 10.60 27 175 1815 8.50 10.50B 6.70A 6.70A 7.60 -4.00 44 11.60 62 185 1820 10.00 11.50B 7.30A 8.00 8.30 -4.40 56 12.70 39 423 1825 12.00 12.60B 8.00A 8.70A 9.00 -5.00 221 14.00 1086 1775 1830 13.50 13.50 8.70A 9.50A 9.80 -5.50 158 15.30 9 813 1835 11.80 15.10B 9.50A 10.30A 10.70 -6.00 92 16.70 28 391 1840 13.80 16.40B 10.40A 11.20A 11.60 -6.60 45 18.20 126 373 1845 14.30 17.90B 11.40A 12.20A 12.60 -7.20 25 19.80 18 103 1850 17.50 19.50B 12.30 13.30A 13.70 -7.90 522 21.60 987 1493 1855 18.60 18.70 13.50A 15.80B 14.80 -8.60 227 23.40 81 1860 20.90 23.00B 14.70A 15.90B 16.10 -9.20 137 25.30 108 288 1865 19.40 19.40 16.00A 18.50B 17.40 -10.00 76 27.40 93 65 1870 19.20 19.20 17.30A 18.30A 18.80 -10.70 446 29.50 43 198 1875 22.10 22.50 18.80A 21.20B 20.30 -11.50 774 31.80 23 778 1880 22.60 22.90 20.40A 21.30 21.90 -12.40 740 34.30 680 705 1885 28.00 28.50 22.00A 25.40B 23.60 -13.20 41 36.80 164 399 1890 29.60 29.60 23.70A 25.30B 25.40 -14.10 26 39.50 73 1010 1895 29.20 29.20 25.70A 31.90B 27.30 -14.90 2 42.20 64 1900 37.40 41.50B 27.70A 28.50A 29.30 -15.80 976 45.10 21 773 1905 37.70 44.30B 29.80A 29.80A 31.40 -16.70 5 48.10 250 1910 38.00 38.00 32.00A 32.90A 33.70 -17.50 25 51.20 90 1915 ---- ---- 34.20A 34.20A 36.00 -18.40 54.40 5 1920 46.90 46.90 36.60A 37.60A 38.40 -19.40 386 57.80 16 1925 43.70 43.80 39.10A 40.00A 40.90 -20.30 202 61.20 186 1930 52.90 52.90 41.70A 45.50B 43.50 -21.20 224 64.70 3 1935 51.50 51.50 44.40A 45.30A 46.20 -22.10 4 68.30 5 1940 54.60 54.60 47.20A 51.00B 49.00 -22.90 3 71.90 10 1945 ---- ---- 50.20A 50.20A 51.90 -23.80 75.70 107 1950 68.70 68.70 53.10A 53.10A 54.90 -24.70 2 79.60 341 1955 ---- ---- 56.20A 56.20A 58.00 -25.50 83.50 5 1960 ---- ---- 59.30A 59.30A 61.10 -26.40 87.50 17 226 1965 ---- ---- 62.60A 62.60A 64.30 -27.30 91.60 40 1970 ---- ---- 65.90A 65.90A 67.60 -28.10 95.70 44 1975 70.30 70.30 69.30A 70.90B 71.00 -28.90 3 99.90 12 1980 ---- ---- 72.80A 72.80A 74.50 -29.70 104.20 2 1985 ---- ---- 76.30A 76.30A 78.00 -30.50 108.50 1 1990 ---- ---- 79.90A 79.90A 81.60 -31.30 112.90 3 1995 86.30 86.30 83.60A 87.50B 85.30 -32.00 2 117.30 1 2000 ---- ---- 87.30A 87.30A 89.00 -32.80 121.80 37 2005 ---- ---- 91.20A 91.20A 92.80 -33.50 126.30 5 2010 ---- ---- 95.00A 95.00A 96.60 -34.20 130.80 6 2015 ---- ---- 99.00A 99.00A 100.50 -34.90 135.40 3 2020 ---- ---- 102.90A 102.90A 104.50 -35.50 140.00 7 2025 ---- ---- 106.90A 106.90A 108.50 -36.10 144.60 5 2030 ---- ---- 111.00A 111.00A 112.60 -36.70 149.30 5 2035 ---- ---- 115.10A 115.10A 116.70 -37.30 154.00 5 2040 ---- ---- 119.20A 119.20A 120.90 -37.80 158.70 11 2045 ---- ---- 123.40A 123.40A 125.10 -38.40 163.50 8 2050 158.40 160.90B 127.70A 160.90B 129.40 -38.90 1 168.30 14 2055 ---- ---- 131.90A 131.90A 133.70 -39.30 173.00 13 2060 ---- ---- 136.20A 136.20A 138.00 -39.80 177.80 12 2065 ---- ---- 140.60A 140.60A 142.40 -40.30 182.70 1 11 2070 ---- ---- 145.00A 145.00A 146.90 -40.60 187.50 5 2075 182.10 184.70B 149.40A 184.70B 151.30 -41.00 1 192.30 2 2080 ---- ---- 153.90A 153.90A 155.80 -41.40 197.20 7 2085 ---- ---- 158.40A 158.40A 160.30 -41.80 202.10 1 2090 ---- ---- 162.90A 162.90A 164.90 -42.10 207.00 3 2095 ---- ---- 167.40A 167.40A 169.40 -42.50 211.90 2 2100 ---- ---- 172.00A 172.00A 174.00 -42.80 216.80 7 2105 ---- ---- 176.60A 176.60A 178.60 -43.10 221.70 3 2110 ---- ---- 181.20A 181.20A 183.30 -43.30 226.60 2 2115 ---- ---- 185.90A 185.90A 187.90 -43.60 231.50 4 2120 ---- ---- 190.50A 190.50A 192.60 -43.90 236.50 2125 ---- ---- 195.20A 195.20A 197.30 -44.10 241.40 2130 ---- ---- 201.40A 201.40A 202.00 -44.40 246.40 2135 ---- ---- 206.20A 206.20A 206.70 -44.60 251.30 2140 ---- ---- 210.90A 210.90A 211.40 -44.90 256.30 1 2145 ---- ---- 215.70A 215.70A 216.20 -45.00 261.20 2150 ---- ---- 218.90A 218.90A 221.00 -45.20 266.20 2155 ---- ---- 224.60A 224.60A 225.70 -45.50 271.20 1 2160 ---- ---- 230.10A 230.10A 230.50 -45.60 276.10 2165 ---- ---- 234.90A 234.90A 235.40 -45.70 281.10 2170 ---- ---- 239.70A 239.70A 240.20 -45.90 286.10 2175 ---- ---- 242.90A 242.90A 245.00 -46.10 291.10 2180 ---- ---- 249.40A 249.40A 249.90 -46.10 296.00 2185 ---- ---- 254.20A 254.20A 254.70 -46.30 301.00 2190 ---- ---- 259.10A 259.10A 259.60 -46.40 306.00 2195 ---- ---- 263.90A 263.90A 264.50 -46.50 311.00 2200 ---- ---- 267.20A 267.20A 269.30 -46.70 316.00 2205 ---- ---- 273.70A 273.70A 274.20 -46.80 321.00 2210 ---- ---- 278.60A 278.60A 279.10 -46.90 326.00 2215 ---- ---- 283.50A 283.50A 284.00 -47.00 331.00 2220 ---- ---- 288.30A 288.30A 288.90 -47.10 336.00 2225 ---- ---- 291.60A 291.60A 293.80 -47.20 341.00 2230 ---- ---- 298.20A 298.20A 298.70 -47.30 346.00 2235 ---- ---- 303.10A 303.10A 303.60 -47.40 351.00 2240 ---- ---- 308.00A 308.00A 308.50 -47.50 356.00 2245 ---- ---- 312.90A 312.90A 313.50 -47.50 361.00 2250 ---- ---- 316.20A 316.20A 318.40 -47.60 366.00 2255 ---- ---- 322.80A 322.80A 323.30 -47.70 371.00 2260 ---- ---- 327.70A 327.70A 328.20 -47.80 376.00 2265 ---- ---- 332.60A 332.60A 333.20 -47.80 381.00 2270 ---- ---- 337.50A 337.50A 338.10 -47.90 386.00 2275 ---- ---- 340.80A 340.80A 343.00 -48.00 391.00 2280 ---- ---- 347.40A 347.40A 348.00 -48.00 396.00 2290 ---- ---- 357.40A 357.40A 357.90 -48.10 406.00 2300 ---- ---- 365.60A 365.60A 367.80 -48.20 416.00 2310 ---- ---- 377.20A 377.20A 377.70 -48.30 426.00 2320 ---- ---- 387.10A 387.10A 387.60 -48.40 436.00 2325 ---- ---- 390.40A 390.40A 392.60 -48.40 441.00 2330 ---- ---- 397.10A 397.10A 397.50 -48.50 446.00 2340 ---- ---- 407.00A 407.00A 407.50 -48.50 456.00 2350 ---- ---- 415.20A 415.20A 417.40 -48.60 466.00 2360 ---- ---- 426.80A 426.80A 427.30 -48.70 476.00 2370 ---- ---- 436.80A 436.80A 437.30 -48.70 486.00 2375 ---- ---- 440.00A 440.00A 442.30 -48.70 491.00 2400 ---- ---- 464.90A 464.90A 467.20 -48.80 516.00 2425 ---- ---- 489.80A 489.80A 492.10 -48.90 541.00 2450 ---- ---- 514.70A 514.70A 517.00 -49.00 566.00 2475 ---- ---- 539.70A 539.70A 542.00 -49.00 591.00 2500 ---- ---- 564.60A 564.60A 567.00 -49.00 616.00 2525 ---- ---- 591.40A 591.40A 592.00 -49.00 641.00 2550 ---- ---- 615.70A 615.70A 617.00 -49.00 666.00 2600 ---- ---- 665.70A 665.70A 667.00 -49.00 716.00 2750 ---- ---- 815.70A 815.70A 817.00 -49.00 866.00 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 29 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 440 1355 ---- ---- ---- ---- .10 UNCH .10 1360 ---- ---- ---- ---- .10 UNCH .10 4 1365 ---- ---- ---- ---- .10 UNCH .10 1370 ---- ---- ---- ---- .10 UNCH .10 1375 ---- ---- ---- ---- .10 UNCH .10 40 1380 ---- ---- ---- ---- .10 UNCH .10 1385 ---- ---- ---- ---- .10 UNCH .10 1 1390 ---- ---- ---- ---- .10 UNCH .10 3 1395 ---- ---- ---- ---- .10 UNCH .10 1400 .20 .20 .20 .20 .20 +.10 5 .10 419 1405 ---- ---- ---- ---- .20 +.10 .10 1410 ---- ---- ---- ---- .20 +.10 .10 27 1415 ---- ---- ---- ---- .20 +.10 .10 1420 ---- ---- ---- ---- .20 +.10 .10 1425 ---- .20B ---- .20B .20 +.10 .10 61 1430 ---- .20B ---- .20B .20 +.10 .10 1435 ---- .20B ---- .20B .20 +.10 .10 4 1440 ---- .20B ---- .20B .20 +.10 .10 10 1445 ---- .20B ---- .20B .20 +.10 .10 1450 ---- .20B ---- .20B .20 +.10 .10 1193 1455 ---- .20B ---- .20B .20 +.10 .10 1 1460 ---- ---- ---- ---- .30 +.10 .20 1465 ---- ---- ---- ---- .30 +.10 .20 1470 ---- ---- ---- ---- .30 +.10 .20 1475 ---- .30B ---- .30B .30 +.10 .20 47 1480 ---- .30B ---- .30B .30 +.10 .20 2 1485 ---- .30B ---- .30B .30 +.10 .20 3 1490 ---- .30B ---- .30B .30 +.10 .20 600 1495 ---- .30B ---- .30B .30 +.10 .20 196 1500 .40 .40 .40 .40 .30 +.10 1 .20 552 1505 ---- ---- ---- ---- .40 +.10 .30 4 1510 .40 .40 .40 .40 .40 +.10 3 .30 20 1515 .40 .40 .40 .40 .40 +.10 84 .30 46 1520 ---- .40B ---- .40B .40 +.10 .30 4 1525 .40 .40 .40 .40 .40 +.10 105 .30 36 1530 ---- .40B ---- .40B .40 +.10 .30 103 1535 ---- ---- .30A .30A .40 UNCH .40 250 1540 .50 .50 .30A .50 .50 +.10 40 .40 262 1545 .50 .50 .50 .50 .50 +.10 40 .40 1550 .50 .50 .50 .50 .50 +.10 44 .40 275 1210 1555 ---- .50B ---- .50B .50 +.10 .40 100 106 1560 .80 .80 .40 .60B .50 UNCH 43 .50 100 177 1565 .80 .80 .50A .50A .60 +.10 2 .50 82 1570 .70 .80 .50A .70A .60 +.10 53 .50 50 53 1575 .60 .80 .50A .80 .60 UNCH 102 .60 422 1580 .70 .70 .50A .50A .70 +.10 3 .60 1 5 1585 ---- .80B .60A .60A .70 UNCH 16 .70 37 41 1590 .60 .80B .50 .80B .80 +.10 208 .70 1000 1595 ---- .90B .60A .60A .80 UNCH .80 18 31 1600 .70 1.10 .70 1.00A .90 +.10 122 .80 85 1872 1605 1.20 1.20 .70A .70A 1.00 +.10 3 .90 24 1610 ---- 1.00B .70A .70A 1.00 +.10 1 .90 53 1615 1.20 1.20 .80A .80A 1.10 +.10 3 1.00 67 1620 .90 1.20B .90 1.00A 1.20 +.10 24 1.10 54 1003 1625 1.10 1.20 .90A 1.20 1.20 UNCH 27 1.20 19 235 1630 1.00 1.30B 1.00 1.30B 1.30 +.10 26 1.20 6 160 1635 1.40 1.40 1.10A 1.10A 1.40 +.10 44 1.30 2 57 1640 1.50 1.60 1.20A 1.50A 1.50 +.10 48 1.40 1 510 1645 1.40 1.60B 1.20A 1.60B 1.60 UNCH 36 1.60 10 58 1650 1.70 1.70 1.30A 1.70B 1.70 UNCH 107 1.70 8 1047 1655 ---- ---- 1.40A 1.40A 1.80 UNCH 2 1.80 1 72 1660 1.50 1.90 1.50 1.70A 1.90 UNCH 14 1.90 16 160 1665 1.90 1.90 1.70A 1.80A 2.00 -.10 31 2.10 14 76 1670 2.00 2.00 1.80A 1.80A 2.10 -.20 42 2.30 6 193 1675 2.20 2.20 1.90A 2.30B 2.20 -.20 34 2.40 108 686 1680 2.80 2.80 2.10 2.50B 2.40 -.20 27 2.60 141 2199 1685 2.30 2.70 2.20A 2.50A 2.50 -.30 41 2.80 45 209 1690 2.50 3.00B 2.40A 2.80B 2.70 -.30 10 3.00 30 236 1695 2.70 2.70 2.60A 3.00B 2.90 -.40 2 3.30 10 142 1700 3.70 3.70 2.80 2.90 3.10 -.50 294 3.60 76 2292 1705 3.10 3.10 3.00 3.40B 3.30 -.50 4 3.80 17 116 1710 ---- ---- 3.20A 3.20A 3.50 -.70 254 4.20 18 1054 1715 ---- ---- 3.40A 3.40A 3.80 -.70 636 4.50 3 232 1720 4.10 4.30 3.60A 3.90A 4.10 -.80 66 4.90 17 234 1725 4.20 4.20 3.80A 4.50B 4.30 -1.00 24 5.30 50 2742 1730 5.30 5.50B 4.10A 4.80B 4.70 -1.00 42 5.70 33 145 1735 5.00 5.00 4.40A 4.40A 5.00 -1.10 15 6.10 1 76 1740 5.30 6.40B 4.50 5.10 5.30 -1.30 16 6.60 3 93 1745 6.10 6.10 5.00A 5.40A 5.70 -1.50 46 7.20 2 51 1750 6.10 6.30 5.40A 6.40B 6.10 -1.70 1737 7.80 154 5270 1755 7.10 7.10 5.80A 6.20A 6.50 -1.90 39 8.40 4 123 1760 7.10 7.10 6.20A 6.60 7.00 -2.00 6 9.00 15 449 1765 7.30 7.30 6.60A 7.80B 7.40 -2.30 4 9.70 1 96 1770 7.10 7.10 7.10 8.40B 8.00 -2.50 14 10.50 7 182 1775 9.60 9.60 7.60A 9.20B 8.50 -2.80 302 11.30 464 809 1780 8.90 9.10 8.20A 9.60B 9.10 -3.10 7 12.20 68 351 1785 10.10 10.30 8.80A 8.80A 9.80 -3.30 22 13.10 12 24 1790 13.50 13.50 9.40A 10.00 10.50 -3.60 32 14.10 55 480 1795 ---- ---- 10.10A 10.10A 11.20 -4.00 13 15.20 38 1800 13.00 15.30B 10.80A 12.60B 12.00 -4.30 1249 16.30 1739 4549 1805 14.80 14.80 11.60A 14.10B 12.80 -4.70 36 17.50 50 71 1810 14.70 14.70 12.40A 15.20B 13.70 -5.10 6 18.80 123 495 1815 14.80 14.80 13.30A 14.90B 14.70 -5.40 4 20.10 1 372 1820 20.00 20.20B 14.30A 15.10A 15.70 -5.80 73 21.50 11 555 1825 21.10 21.60B 15.30A 16.30B 16.70 -6.30 305 23.00 222 7491 1830 22.10 23.00B 16.40A 17.10 17.90 -6.70 14 24.60 57 928 1835 22.50 22.50 17.50A 18.40A 19.10 -7.20 89 26.30 119 279 1840 25.10 26.20B 18.70A 19.60A 20.30 -7.70 116 28.00 62 398 1845 23.20 23.20 20.00A 22.70B 21.70 -8.20 31 29.90 26 80 1850 29.00 29.70B 21.40A 24.20B 23.00 -8.80 937 31.80 149 3878 1855 26.40 26.40 22.80A 23.80A 24.50 -9.30 21 33.80 28 212 1860 ---- ---- 24.30A 24.30A 26.00 -9.90 25 35.90 32 813 1865 30.20 30.40 25.60 29.00B 27.70 -10.40 16 38.10 8 146 1870 31.00 31.00 27.50A 33.00B 29.40 -11.00 339 40.40 10 531 1875 32.50 32.50 29.30A 35.10B 31.10 -11.70 414 42.80 88 358 1880 38.10 38.10 31.10A 34.50B 33.00 -12.30 5 45.30 250 315 1885 ---- ---- 33.00A 33.00A 34.90 -12.90 47.80 9 23 1890 39.20 39.20 35.00A 38.70B 36.90 -13.60 8 50.50 55 1895 47.00 47.00 37.10A 37.10A 39.00 -14.20 15 53.20 18 1900 48.30 52.50B 39.40A 41.00B 41.20 -14.90 177 56.10 6 1208 1905 48.20 55.30B 41.60A 55.30B 43.40 -15.60 12 59.00 31 1910 52.70 52.70 44.00A 48.00B 45.80 -16.20 88 62.00 2 45 1915 47.90 47.90 46.40A 50.00B 48.20 -16.90 2 65.10 11 109 1920 58.30 58.30 48.80A 49.90A 50.70 -17.50 39 68.20 15 1925 57.50 57.50 51.40A 51.40A 53.30 -18.20 85 71.50 6 280 1930 57.20 57.20 54.10A 55.80B 55.90 -18.90 175 74.80 2 488 1935 67.30 67.30 56.80A 67.60B 58.70 -19.50 122 78.20 4 14 1940 62.40 62.40 59.60A 64.40B 61.50 -20.20 1 81.70 71 1945 65.00 65.00 62.50A 67.30B 64.30 -21.00 1 85.30 9 1950 73.50 73.50 65.50A 70.20B 67.30 -21.60 52 88.90 420 1955 ---- ---- 68.50A 68.50A 70.30 -22.30 92.60 27 1960 ---- ---- 71.60A 71.60A 73.40 -23.00 96.40 63 1965 ---- ---- 74.80A 74.80A 76.50 -23.70 100.20 1 113 1970 80.20 80.20 78.00A 78.00A 79.70 -24.40 1 104.10 8 485 1975 81.20 81.20 81.20 86.50B 83.00 -25.00 3 108.00 1 92 1980 ---- ---- 84.80A 84.80A 86.30 -25.70 112.00 33 1985 ---- ---- 88.20A 88.20A 89.70 -26.30 116.00 40 1990 ---- ---- 91.70A 91.70A 93.20 -26.90 120.10 12 1995 ---- ---- 95.20A 95.20A 96.70 -27.60 124.30 11 2000 ---- ---- 98.80A 98.80A 100.30 -28.10 2 128.40 234 2005 ---- ---- 102.40A 102.40A 103.90 -28.80 132.70 5 2010 ---- ---- 106.10A 106.10A 107.60 -29.40 137.00 12 2015 ---- ---- 109.90A 109.90A 111.40 -29.90 141.30 7 2020 ---- ---- 113.70A 113.70A 115.20 -30.40 145.60 10 2025 ---- ---- 117.50A 117.50A 119.00 -31.00 150.00 25 2030 ---- ---- 121.50A 121.50A 122.90 -31.60 154.50 16 2035 ---- ---- 125.40A 125.40A 126.80 -32.10 158.90 8 2040 ---- ---- 129.40A 129.40A 130.70 -32.70 163.40 13 2045 ---- ---- 133.30A 133.30A 134.70 -33.30 168.00 1 8 2050 ---- ---- 137.50A 137.50A 138.80 -33.70 172.50 400 2055 ---- ---- 141.60A 141.60A 142.80 -34.30 177.10 12 2060 ---- ---- 145.70A 145.70A 146.90 -34.80 181.70 10 2065 ---- ---- 149.80A 149.80A 151.10 -35.20 186.30 1 6 2070 ---- ---- 154.00A 154.00A 155.20 -35.70 190.90 10 2075 ---- ---- 158.20A 158.20A 159.40 -36.10 195.50 17 2080 ---- ---- 162.40A 162.40A 163.70 -36.50 200.20 10 2085 ---- ---- 166.70A 166.70A 167.90 -37.00 204.90 3 2090 ---- ---- 171.00A 171.00A 172.20 -37.40 209.60 13 2095 ---- ---- 175.30A 175.30A 176.60 -37.70 214.30 10 2100 ---- ---- 179.60A 179.60A 180.90 -38.20 219.10 1 7 2105 ---- ---- 184.00A 184.00A 185.30 -38.50 223.80 9 2110 ---- ---- 188.40A 188.40A 189.70 -38.90 228.60 4 2115 ---- ---- 192.80A 192.80A 194.20 -39.20 233.40 4 2120 ---- ---- 197.20A 197.20A 198.70 -39.50 238.20 2 2125 ---- ---- 201.70A 201.70A 203.10 -39.90 243.00 20 2130 ---- ---- 206.20A 206.20A 207.60 -40.30 247.90 13 2135 ---- ---- 210.70A 210.70A 212.20 -40.50 252.70 17 2140 ---- ---- 215.20A 215.20A 216.70 -40.90 257.60 14 2145 ---- ---- 219.80A 219.80A 221.30 -41.10 262.40 7 2150 ---- ---- 224.30A 224.30A 225.90 -41.40 267.30 26 2155 ---- ---- 229.00A 229.00A 230.50 -41.70 272.20 11 2160 ---- ---- 233.60A 233.60A 235.10 -42.00 277.10 12 2165 ---- ---- 238.20A 238.20A 239.80 -42.20 282.00 14 2170 ---- ---- 242.80A 242.80A 244.40 -42.50 286.90 8 2175 ---- ---- 247.50A 247.50A 249.10 -42.70 291.80 8 2180 ---- ---- 252.20A 252.20A 253.80 -42.90 296.70 2185 ---- ---- 256.90A 256.90A 258.50 -43.10 301.60 2190 ---- ---- 261.60A 261.60A 263.20 -43.30 306.50 2195 ---- ---- 266.70A 266.70A 267.90 -43.60 311.50 2200 ---- ---- 271.00A 271.00A 272.60 -43.80 316.40 56 2205 ---- ---- 277.20A 277.20A 277.40 -43.90 321.30 2210 ---- ---- 281.90A 281.90A 282.10 -44.20 326.30 2215 ---- ---- 286.70A 286.70A 286.90 -44.30 331.20 2220 ---- ---- 291.50A 291.50A 291.70 -44.50 336.20 2225 ---- ---- 294.70A 294.70A 296.50 -44.70 341.20 2230 ---- ---- 301.00A 301.00A 301.30 -44.80 346.10 2235 ---- ---- 305.80A 305.80A 306.10 -45.00 351.10 2240 ---- ---- 309.90A 309.90A 310.90 -45.20 356.10 1 2245 ---- ---- 315.50A 315.50A 315.70 -45.30 361.00 2250 ---- ---- 318.70A 318.70A 320.50 -45.50 366.00 2255 ---- ---- 324.30A 324.30A 325.40 -45.60 371.00 4 2260 ---- ---- 329.90A 329.90A 330.20 -45.80 376.00 2265 ---- ---- 334.80A 334.80A 335.00 -46.00 381.00 2270 ---- ---- 339.70A 339.70A 339.90 -46.10 386.00 2275 ---- ---- 342.90A 342.90A 344.80 -46.20 391.00 2280 ---- ---- 349.30A 349.30A 349.60 -46.40 396.00 2285 ---- ---- 354.30A 354.30A 354.50 -46.50 401.00 2290 ---- ---- 359.10A 359.10A 359.40 -46.60 406.00 2295 ---- ---- 364.00A 364.00A 364.20 -46.80 411.00 2300 ---- ---- 367.20A 367.20A 369.10 -46.90 416.00 26 2305 ---- ---- 373.80A 373.80A 374.00 -47.00 421.00 2310 ---- ---- 378.70A 378.70A 378.90 -47.10 426.00 2315 ---- ---- 383.60A 383.60A 383.80 -47.20 431.00 2320 ---- ---- 388.50A 388.50A 388.70 -47.30 436.00 2325 ---- ---- 391.70A 391.70A 393.60 -47.40 441.00 2330 ---- ---- 398.30A 398.30A 398.50 -47.50 446.00 2335 ---- ---- 403.20A 403.20A 403.40 -47.60 451.00 2340 ---- ---- 408.10A 408.10A 408.40 -47.60 456.00 2350 ---- ---- 416.30A 416.30A 418.20 -47.80 466.00 2360 ---- ---- 427.80A 427.80A 428.10 -47.90 476.00 2370 ---- ---- 437.70A 437.70A 437.90 -48.10 486.00 2375 ---- ---- 440.90A 440.90A 442.90 -48.10 491.00 5 2380 ---- ---- 447.60A 447.60A 447.80 -48.20 496.00 2390 ---- ---- 457.40A 457.40A 457.70 -48.30 506.00 2400 ---- ---- 465.60A 465.60A 467.60 -48.40 516.00 15 2410 ---- ---- 477.20A 477.20A 477.50 -48.50 526.00 2420 ---- ---- 487.20A 487.20A 487.40 -48.60 536.00 2425 ---- ---- 490.40A 490.40A 492.40 -48.60 541.00 2430 ---- ---- 497.10A 497.10A 497.40 -48.60 546.00 2440 ---- ---- 507.00A 507.00A 507.30 -48.70 556.00 2450 ---- ---- 515.20A 515.20A 517.30 -48.70 566.00 32 2475 ---- ---- 540.00A 540.00A 542.10 -48.90 591.00 2500 ---- ---- 564.90A 564.90A 567.10 -48.90 616.00 2525 ---- ---- 589.70A 589.70A 592.00 -49.00 641.00 2550 ---- ---- 614.70A 614.70A 617.00 -49.00 666.00 2575 ---- ---- 639.60A 639.60A 642.00 -49.00 691.00 2600 ---- ---- 665.80A 665.80A 667.00 -49.00 716.00 2625 ---- ---- 691.50A 691.50A 692.00 -49.00 741.00 2700 ---- ---- 765.90A 765.90A 767.00 -49.00 816.00 2850 ---- ---- 915.90A 915.90A 917.00 -49.00 966.00 2900 ---- ---- 965.90A 965.90A 967.00 -49.00 1016.00 3000 ---- ---- 1065.90A 1065.90A 1067.00 -49.00 1116.00 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 5100 1225 ---- ---- ---- ---- .10 UNCH .10 30 1250 ---- ---- ---- ---- .10 UNCH .10 37 1275 ---- ---- ---- ---- .10 UNCH .10 75 1300 .10 .10 .10 .10 .20 +.10 4 .10 4069 1325 .10 .10 .10 .10 .20 +.10 2 .10 25 1350 ---- ---- ---- ---- .20 UNCH .20 1375 ---- ---- ---- ---- .30 +.10 .20 1390 ---- .30B ---- .30B .30 +.10 .20 10 1400 ---- .30B ---- .30B .30 +.10 .20 223 1410 ---- ---- ---- ---- .30 UNCH .30 1 1420 ---- ---- ---- ---- .40 +.10 .30 1425 ---- .40B ---- .40B .40 +.10 .30 113 1430 ---- .40B ---- .40B .40 +.10 .30 1 1440 ---- .40B ---- .40B .40 +.10 .30 1450 ---- ---- ---- ---- .50 +.10 5 .40 1 321 1460 .50 .50 .50 .50 .50 +.10 20 .40 30 1470 .50 .50 .50 .50 .50 +.10 60 .40 55 1475 ---- .50B ---- .50B .50 +.10 .40 1 1480 ---- .60B ---- .60B .60 +.10 .50 1490 ---- .60B ---- .60B .60 +.10 .50 1495 ---- .60B ---- .60B .60 +.10 .50 1500 ---- .70B ---- .70B .70 +.10 .60 58 1505 ---- .70B ---- .70B .70 +.10 .60 1 1510 ---- .70B ---- .70B .70 +.10 .60 2 1515 ---- .80B ---- .80B .80 +.10 .70 1520 ---- .80B ---- .80B .80 +.10 .70 1 1525 .60 .80B .60 .80B .80 +.10 3 .70 27 1530 ---- .90B .70A .70A .90 +.10 .80 1535 ---- .90B ---- .90B .90 +.10 .80 4 5 1540 1.00 1.00 .80A 1.00B .90 UNCH 11 .90 2 32 1545 .90 1.00B .90 1.00B 1.00 +.10 7 .90 7 1550 .90 1.10B .90 1.10B 1.00 +.10 3 .90 26 1555 1.10 1.10 .90A 1.10 1.10 +.10 3 1.00 4 1560 1.10 1.20B 1.00A 1.20B 1.10 UNCH 7 1.10 3 18 1565 ---- 1.20B 1.00A 1.00A 1.20 +.10 7 1.10 19 1570 ---- 1.30B 1.10A 1.10A 1.30 +.10 1.20 4 1575 1.20 1.40B 1.10 1.40B 1.30 UNCH 56 1.30 15 95 1580 1.40 1.40 1.20A 1.40B 1.40 +.10 10 1.30 16 1585 1.30 1.50B 1.30 1.50B 1.50 +.10 6 1.40 1 1590 1.30 1.60 1.30 1.60 1.50 UNCH 5 1.50 4 1595 1.70 1.70 1.40A 1.40A 1.60 UNCH 84 1.60 86 1600 1.60 1.90 1.50A 1.80A 1.70 UNCH 53 1.70 35 180 1605 ---- ---- 1.60A 1.60A 1.80 UNCH 1.80 3 26 1610 1.90 1.90 1.70A 1.90 1.90 UNCH 12 1.90 41 1615 2.00 2.10B 1.80A 2.10B 2.00 UNCH 10 2.00 10 19 1620 2.00 2.20B 1.90A 2.20B 2.10 UNCH 7 2.10 4 22 1625 ---- 2.30B 2.00A 2.00A 2.20 UNCH 8 2.20 12 141 1630 ---- ---- 2.10A 2.10A 2.30 -.10 3 2.40 1 11 1635 2.50 2.50 2.30A 2.40A 2.50 UNCH 2 2.50 8 69 1640 2.50 2.70B 2.40A 2.70B 2.60 -.10 40 2.70 2 29 1645 2.60 2.80B 2.50A 2.80B 2.80 -.10 11 2.90 93 1650 2.80 2.90 2.70A 2.90 2.90 -.10 8 3.00 27 175 1655 3.00 3.20B 2.80A 3.20B 3.10 -.10 6 3.20 6 104 1660 3.30 3.30 3.00A 3.10A 3.30 -.10 12 3.40 3 69 1665 3.30 3.30 3.20A 3.50B 3.40 -.30 14 3.70 5 76 1670 3.50 3.50 3.40A 3.70B 3.60 -.30 11 3.90 2 39 1675 4.30 4.30 3.60A 3.80A 3.90 -.30 162 4.20 82 160 1680 ---- ---- 3.80A 3.80A 4.10 -.30 6 4.40 7 84 1685 ---- ---- 4.10A 4.10A 4.30 -.40 7 4.70 3 12 1690 4.30 4.30 4.20 4.70B 4.60 -.40 10 5.00 3 10 1695 ---- ---- 4.50A 4.50A 4.80 -.50 1 5.30 3 10 1700 5.40 5.60B 4.80A 5.30B 5.10 -.60 11 5.70 36 87 1705 5.20 5.20 5.00A 5.50B 5.40 -.70 1 6.10 3 13 1710 ---- ---- 5.30A 5.30A 5.70 -.80 20 6.50 3 3 1715 6.30 6.30 5.60A 5.90A 6.00 -.90 3 6.90 22 1720 6.00 6.50 5.90A 6.60B 6.40 -.90 11 7.30 1052 1054 1725 7.50 7.70B 6.30A 7.00B 6.80 -1.00 95 7.80 1 135 1730 ---- ---- 6.60A 6.60A 7.20 -1.10 20 8.30 3 43 1735 ---- ---- 7.00A 7.00A 7.60 -1.30 8.90 1 1740 8.30 8.30 7.40A 8.50B 8.00 -1.50 9 9.50 2 251 1745 ---- ---- 7.90A 7.90A 8.50 -1.60 10.10 2 1750 9.40 9.40 8.30A 8.70A 9.00 -1.70 18 10.70 24 547 1755 9.90 9.90 8.80A 8.80A 9.50 -1.90 2 11.40 2 1760 10.20 10.20 9.30A 10.30B 10.00 -2.20 36 12.20 17 44 1765 ---- ---- 9.90A 9.90A 10.60 -2.30 12.90 1770 ---- ---- 10.50A 10.50A 11.20 -2.60 4 13.80 9 1775 12.30 12.30 11.10A 11.60A 11.90 -2.70 61 14.60 15 433 1780 ---- ---- 11.80A 11.80A 12.50 -3.10 15.60 55 1785 13.30 13.90 12.30A 12.90B 13.30 -3.20 123 16.50 25 653 1790 15.00 15.00 13.20A 13.70B 14.00 -3.60 2 17.60 1 15 1795 ---- ---- 14.00A 14.00A 14.80 -3.80 18.60 62 1800 17.00 17.00 14.50A 15.40B 15.70 -4.10 202 19.80 47 423 1805 ---- ---- 15.60A 15.60A 16.60 -4.40 21.00 43 1810 ---- ---- 16.50A 16.50A 17.50 -4.70 22.20 11 20 1815 ---- ---- 17.40A 17.40A 18.50 -5.00 23.50 21 1820 21.10 21.10 18.50A 18.50A 19.50 -5.40 1 24.90 254 1825 ---- ---- 19.50A 19.50A 20.60 -5.80 22 26.40 223 1830 ---- ---- 20.60A 20.60A 21.80 -6.10 27.90 12 1835 ---- ---- 21.80A 21.80A 23.00 -6.40 728 29.40 16 1840 25.30 25.90 23.00A 26.90B 24.30 -6.80 6 31.10 14 258 1845 27.60 27.60 24.10A 26.60B 25.60 -7.20 50 32.80 1 54 1850 29.10 32.80B 25.60A 26.70B 27.00 -7.60 17 34.60 10 464 1855 30.70 30.70 27.10A 27.10A 28.40 -8.10 1 36.50 19 1860 31.20 32.50 28.50A 29.40A 29.90 -8.50 8 38.40 10 97 1865 33.30 33.30 30.10A 31.30B 31.50 -8.90 13 40.40 4 33 1870 35.20 35.20 31.70A 36.80B 33.10 -9.40 5 42.50 11 1875 ---- ---- 33.40A 33.40A 34.90 -9.80 14 44.70 5 56 1880 ---- ---- 35.10A 35.10A 36.60 -10.30 46.90 51 1885 40.80 40.80 37.00A 42.70B 38.50 -10.70 3 49.20 7 14 1890 ---- ---- 38.80A 38.80A 40.40 -11.20 51.60 219 1895 46.10 46.10 40.70A 47.00B 42.40 -11.70 3 54.10 10 57 1900 51.00 53.70B 42.70A 45.80B 44.40 -12.20 24 56.60 5 309 1905 ---- ---- 44.90A 44.90A 46.50 -12.70 59.20 551 550 1910 50.80 50.80 47.00A 48.00A 48.70 -13.20 1 61.90 13 18 1915 52.40 52.40 49.20A 50.20A 51.00 -13.70 1 64.70 5 7 1920 57.70 57.70 51.50A 58.90B 53.30 -14.20 2 67.50 1 1925 62.60 62.60 53.90A 64.40B 55.70 -14.80 113 70.50 22 1930 62.90 62.90 56.40A 58.00B 58.10 -15.30 2 73.40 12 1935 ---- ---- 59.00A 59.00A 60.60 -15.90 76.50 2 1940 ---- ---- 61.40A 61.40A 63.20 -16.40 79.60 2 1945 ---- ---- 64.20A 64.20A 65.90 -16.90 82.80 4 1950 ---- ---- 66.90A 66.90A 68.60 -17.50 2 86.10 289 1955 ---- ---- 69.70A 69.70A 71.30 -18.10 89.40 3 1960 80.30 80.30 72.50A 81.60B 74.20 -18.60 5 92.80 21 1965 ---- ---- 75.40A 75.40A 77.10 -19.10 96.20 7 1970 ---- ---- 78.40A 78.40A 80.00 -19.70 99.70 2 1975 ---- ---- 81.40A 81.40A 83.00 -20.30 1 103.30 51 1980 84.80 84.80 84.50A 89.10B 86.10 -20.80 6 106.90 12 1985 ---- ---- 87.70A 87.70A 89.20 -21.40 110.60 3 1990 ---- ---- 90.90A 90.90A 92.40 -21.90 114.30 1 1995 ---- ---- 94.10A 94.10A 95.60 -22.50 118.10 14 2000 ---- ---- 97.80A 97.80A 98.90 -23.00 121.90 12 2005 ---- ---- 101.20A 101.20A 102.20 -23.60 125.80 1 2010 ---- ---- 104.60A 104.60A 105.60 -24.10 129.70 22 2015 ---- ---- 108.10A 108.10A 109.10 -24.50 133.60 2 2020 ---- ---- 111.60A 111.60A 112.60 -25.10 137.70 3 2025 ---- ---- 115.10A 115.10A 116.10 -25.60 141.70 5 2030 ---- ---- 118.80A 118.80A 119.70 -26.10 145.80 5 2035 ---- ---- 122.40A 122.40A 123.40 -26.50 149.90 2040 ---- ---- 126.10A 126.10A 127.00 -27.10 154.10 1 2045 ---- ---- 129.90A 129.90A 130.80 -27.50 158.30 3 2050 ---- ---- 133.60A 133.60A 134.60 -27.90 162.50 1 16 2055 ---- ---- 137.50A 137.50A 138.40 -28.40 166.80 2060 ---- ---- 141.30A 141.30A 142.20 -28.90 171.10 3 2065 ---- ---- 145.20A 145.20A 146.10 -29.40 175.50 2 2070 ---- ---- 149.20A 149.20A 150.00 -29.80 179.80 4 2075 ---- ---- 153.10A 153.10A 154.00 -30.20 184.20 4 2080 ---- ---- 157.20A 157.20A 158.00 -30.60 188.60 2 2085 ---- ---- 161.20A 161.20A 162.00 -31.10 193.10 2 2090 ---- ---- 165.20A 165.20A 166.10 -31.40 197.50 3 2095 ---- ---- 169.30A 169.30A 170.10 -31.90 202.00 2 2100 ---- ---- 173.40A 173.40A 174.20 -32.30 206.50 4 2105 ---- ---- 177.50A 177.50A 178.40 -32.60 211.00 10 2110 ---- ---- 181.70A 181.70A 182.50 -33.10 215.60 10 2115 ---- ---- 185.90A 185.90A 186.70 -33.50 220.20 7 2120 ---- ---- 190.10A 190.10A 191.00 -33.80 224.80 3 2125 ---- ---- 194.40A 194.40A 195.20 -34.20 229.40 4 2130 ---- ---- 198.60A 198.60A 199.50 -34.50 234.00 2 2135 ---- ---- 202.90A 202.90A 203.80 -34.90 238.70 3 2140 ---- ---- 207.30A 207.30A 208.10 -35.20 243.30 2145 ---- ---- 211.60A 211.60A 212.50 -35.50 248.00 1 2150 ---- ---- 215.90A 215.90A 216.80 -35.90 252.70 9 2155 ---- ---- 220.30A 220.30A 221.20 -36.20 257.40 2 2160 ---- ---- 224.70A 224.70A 225.60 -36.50 262.10 6 2165 ---- ---- 229.10A 229.10A 230.10 -36.80 266.90 7 2170 ---- ---- 233.60A 233.60A 234.50 -37.10 271.60 5 2175 ---- ---- 238.00A 238.00A 239.00 -37.40 276.40 22 2180 ---- ---- 242.50A 242.50A 243.50 -37.60 281.10 2185 ---- ---- 247.00A 247.00A 248.00 -37.90 285.90 2190 ---- ---- 251.50A 251.50A 252.50 -38.20 290.70 2195 ---- ---- 256.00A 256.00A 257.10 -38.40 295.50 2200 ---- ---- 260.50A 260.50A 261.60 -38.70 300.30 32 2205 ---- ---- 265.10A 265.10A 266.20 -38.90 305.10 2210 ---- ---- 269.70A 269.70A 270.80 -39.10 309.90 11 2215 ---- ---- 274.20A 274.20A 275.40 -39.40 314.80 1 2220 ---- ---- 278.80A 278.80A 280.00 -39.60 319.60 2225 ---- ---- 283.40A 283.40A 284.60 -39.90 324.50 18 2230 ---- ---- 288.10A 288.10A 289.20 -40.10 329.30 2 2235 ---- ---- 292.70A 292.70A 293.90 -40.30 334.20 2 2240 ---- ---- 297.30A 297.30A 298.50 -40.60 339.10 2 2245 ---- ---- 302.00A 302.00A 303.20 -40.80 344.00 3 2250 ---- ---- 306.70A 306.70A 307.90 -40.90 348.80 7 2255 ---- ---- 311.30A 311.30A 312.60 -41.10 353.70 2 2260 ---- ---- 316.00A 316.00A 317.30 -41.40 358.70 2265 ---- ---- 320.70A 320.70A 322.00 -41.60 363.60 1 2270 ---- ---- 325.40A 325.40A 326.70 -41.80 368.50 1 2275 ---- ---- 330.10A 330.10A 331.50 -41.90 373.40 8 2280 ---- ---- 335.70A 335.70A 336.20 -42.10 378.30 6 2290 ---- ---- 345.20A 345.20A 345.70 -42.50 388.20 11 2300 ---- ---- 353.90A 353.90A 355.30 -42.80 398.10 3 2310 ---- ---- 365.20A 365.20A 364.80 -43.20 408.00 2320 ---- ---- 374.00A 374.00A 374.40 -43.60 418.00 2 2325 ---- ---- 377.80A 377.80A 379.20 -43.80 423.00 2330 ---- ---- 384.40A 384.40A 384.10 -43.80 427.90 2340 ---- ---- 394.10A 394.10A 393.70 -44.20 437.90 2350 ---- ---- 401.90A 401.90A 403.40 -44.50 447.90 2360 ---- ---- 413.40A 413.40A 413.10 -44.80 457.90 2370 ---- ---- 423.20A 423.20A 422.80 -45.10 467.90 2375 ---- ---- 426.10A 426.10A 427.70 -45.20 472.90 2 2380 ---- ---- 432.90A 432.90A 432.50 -45.40 477.90 2400 ---- ---- 450.50A 450.50A 452.10 -45.80 497.90 10 2425 ---- ---- 474.90A 474.90A 476.60 -46.30 522.90 2450 ---- ---- 499.50A 499.50A 501.20 -46.70 547.90 2475 ---- ---- 524.10A 524.10A 525.90 -47.00 572.90 2500 ---- ---- 548.80A 548.80A 550.60 -47.30 597.90 2525 ---- ---- 573.50A 573.50A 575.50 -47.40 622.90 2550 ---- ---- 598.30A 598.30A 600.30 -47.60 647.90 2575 ---- ---- 623.20A 623.20A 625.20 -47.70 672.90 2700 ---- ---- 749.20A 749.20A 750.20 -47.70 797.90 1 3000 ---- ---- 1049.40A 1049.40A 1050.20 -47.70 1097.90 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 30 1225 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .20 UNCH .20 1275 ---- ---- ---- ---- .20 UNCH .20 30 1300 ---- ---- ---- ---- .30 +.10 .20 1325 ---- ---- ---- ---- .30 UNCH .30 54 1350 ---- .40B ---- .40B .40 +.10 .30 99 1375 ---- ---- ---- ---- .40 UNCH .40 9 1390 ---- .50B ---- .50B .50 +.10 .40 1400 ---- ---- ---- ---- .50 UNCH .50 51 1410 ---- .60B ---- .60B .60 +.10 .50 1 1420 ---- ---- ---- ---- .60 UNCH .60 1425 ---- ---- ---- ---- .60 UNCH .60 30 1430 ---- .70B ---- .70B .70 +.10 .60 1 1440 ---- ---- .60A .60A .70 UNCH .70 1450 ---- .80B ---- .80B .80 +.10 .70 2 1460 ---- ---- .70A .70A .90 +.10 .80 1470 ---- .90B ---- .90B .90 +.10 .80 10 1475 ---- ---- .80A .80A 1.00 +.10 .90 25 1480 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1490 ---- 1.10B .90A .90A 1.10 +.10 1.00 403 1495 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 6 1500 ---- 1.20B 1.00A 1.00A 1.20 +.10 1.10 4 3704 1505 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1510 ---- 1.30B 1.10A 1.10A 1.30 +.10 1.20 1515 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 30 1520 ---- 1.40B 1.20A 1.20A 1.40 +.10 1.30 1525 ---- 1.50B 1.30A 1.30A 1.50 +.10 1.40 21 1530 1.30 1.50B 1.30 1.50B 1.50 +.10 6 1.40 31 1535 ---- 1.60B 1.40A 1.40A 1.60 +.10 1.50 1540 ---- 1.70B 1.50A 1.50A 1.70 +.10 1.60 1545 ---- ---- 1.60A 1.60A 1.70 UNCH 1.70 19 1550 1.90 2.00 1.60A 1.90A 1.80 UNCH 76 1.80 1 75 1555 ---- 1.90B 1.70A 1.70A 1.90 +.10 1.80 1560 ---- 2.00B 1.80A 1.80A 2.00 +.10 1.90 36 1565 ---- 2.10B 1.90A 1.90A 2.10 +.10 2.00 1570 ---- 2.20B 2.00A 2.00A 2.20 +.10 2.10 20 1575 ---- ---- 2.10A 2.10A 2.30 UNCH 2.30 63 1580 ---- ---- 2.20A 2.20A 2.40 UNCH 2.40 1585 ---- 2.60B 2.30A 2.30A 2.50 UNCH 2.50 1590 2.60 2.70B 2.40A 2.70B 2.70 +.10 1 2.60 6 1595 ---- ---- 2.60A 2.60A 2.80 UNCH 2.80 241 1600 2.70 3.00B 2.70 3.00B 2.90 UNCH 1 2.90 26 818 1605 ---- ---- 2.80A 2.80A 3.10 UNCH 3.10 8 1610 ---- ---- 3.00A 3.00A 3.20 -.10 3.30 1615 ---- ---- 3.10A 3.10A 3.40 -.10 3.50 11 11 1620 ---- ---- 3.30A 3.30A 3.60 -.10 3.70 2 14 1625 3.60 3.60 3.50A 3.80B 3.70 -.20 25 3.90 46 1630 ---- ---- 3.70A 3.70A 3.90 -.20 4.10 2 2 1635 ---- ---- 3.90A 3.90A 4.10 -.20 4.30 54 1640 ---- ---- 4.10A 4.10A 4.30 -.30 4.60 200 1645 ---- ---- 4.30A 4.30A 4.50 -.30 4.80 2 1650 ---- ---- 4.60A 4.60A 4.80 -.30 1 5.10 15 257 1655 ---- ---- 4.80A 4.80A 5.00 -.40 5.40 1 1660 ---- ---- 5.10A 5.10A 5.30 -.40 5.70 4 1665 ---- ---- 5.30A 5.30A 5.60 -.40 6.00 7 1670 ---- ---- 5.60A 5.60A 5.80 -.50 6.30 7 1675 6.20 6.20 5.80A 6.30B 6.10 -.60 12 6.70 10 584 1680 ---- ---- 6.10A 6.10A 6.50 -.60 7.10 11 1685 ---- ---- 6.40A 6.40A 6.80 -.70 7.50 1690 ---- ---- 6.80A 6.80A 7.10 -.80 7.90 1 1695 ---- ---- 7.10A 7.10A 7.50 -.90 8.40 1700 ---- ---- 7.50A 7.50A 7.90 -.90 2 8.80 6 822 1705 ---- ---- 7.90A 7.90A 8.30 -1.00 9.30 1710 ---- ---- 8.30A 8.30A 8.70 -1.20 9.90 4 1715 ---- ---- 8.70A 8.70A 9.20 -1.20 10.40 96 1720 ---- ---- 9.20A 9.20A 9.60 -1.40 11.00 7 1725 10.20 10.20 9.60A 10.40B 10.10 -1.50 9 11.60 3 141 1730 ---- ---- 10.10A 10.10A 10.60 -1.70 12.30 17 1735 ---- ---- 10.70A 10.70A 11.20 -1.80 13.00 70 1740 12.80 13.20B 11.20A 11.20A 11.70 -2.00 1 13.70 76 1745 ---- ---- 11.80A 11.80A 12.30 -2.20 14.50 152 1750 14.30 14.80B 12.40A 12.40A 13.00 -2.30 16 15.30 193 762 1755 ---- ---- 13.10A 13.10A 13.60 -2.50 16.10 1 1760 14.20 14.20 13.70A 14.70B 14.30 -2.70 58 17.00 174 1765 ---- ---- 14.40A 14.40A 15.00 -2.90 17.90 1770 ---- ---- 15.10A 15.10A 15.80 -3.10 18.90 751 1775 16.80 16.80 15.90A 17.20B 16.60 -3.30 601 19.90 1 476 1780 ---- ---- 16.70A 16.70A 17.40 -3.60 21.00 73 1785 ---- ---- 17.50A 17.50A 18.30 -3.80 22.10 14 1790 ---- ---- 18.40A 18.40A 19.20 -4.10 23.30 33 1795 ---- ---- 19.50A 19.50A 20.10 -4.40 24.50 6 1800 22.80 22.80 20.40A 23.20B 21.10 -4.70 4 25.80 263 1836 1805 ---- ---- 21.50A 21.50A 22.20 -5.00 27.20 45 178 1810 ---- ---- 22.50A 22.50A 23.30 -5.30 28.60 1 9 1815 ---- ---- 23.70A 23.70A 24.40 -5.60 30.00 7 1820 ---- ---- 24.70A 24.70A 25.60 -5.90 31.50 9 57 1825 28.80 28.80 26.00A 26.00A 26.80 -6.30 49 33.10 13 876 1830 29.30 31.10 27.20A 27.20A 28.10 -6.70 28 34.80 9 14 1835 ---- ---- 28.70A 28.70A 29.50 -7.00 36.50 39 1840 32.00 32.00 30.10A 30.60A 30.90 -7.40 2 38.30 3 4 1845 33.90 35.40 31.40A 31.40A 32.30 -7.80 10 40.10 1000 1850 37.80 40.20B 32.90A 32.90A 33.80 -8.20 108 42.00 15 509 1855 ---- ---- 34.60A 34.60A 35.40 -8.60 44.00 23 22 1860 37.50 37.50 36.30A 36.30A 37.00 -9.00 2 46.00 333 1865 39.70 39.70 37.90A 39.90B 38.70 -9.50 1 48.20 1870 43.20 43.20 39.50A 44.80B 40.50 -9.80 3 50.30 229 1875 43.10 43.30 41.30A 43.40B 42.30 -10.30 11 52.60 10 318 1880 ---- ---- 43.40A 43.40A 44.20 -10.70 54.90 20 1885 ---- ---- 45.30A 45.30A 46.10 -11.20 57.30 105 1890 ---- ---- 47.20A 47.20A 48.20 -11.60 59.80 166 1895 ---- ---- 49.40A 49.40A 50.20 -12.10 62.30 1 1900 54.00 54.00 51.20A 51.20A 52.40 -12.50 6 64.90 104 536 1905 ---- ---- 53.40A 53.40A 54.60 -12.90 67.50 5 11 1910 ---- ---- 55.90A 55.90A 56.90 -13.40 70.30 7 8 1915 ---- ---- 58.00A 58.00A 59.20 -13.90 4 73.10 77 1920 60.70 60.70 60.30A 61.50B 61.60 -14.30 1 75.90 2 1925 63.10 63.10 62.80A 63.90B 64.00 -14.80 52 78.80 29 79 1930 70.30 70.30 65.30A 72.90B 66.60 -15.20 2 81.80 200 1935 ---- ---- 68.00A 68.00A 69.10 -15.80 84.90 1940 ---- ---- 70.70A 70.70A 71.80 -16.20 88.00 1945 ---- ---- 73.10A 73.10A 74.40 -16.70 91.10 1950 84.20 90.30B 75.90A 77.00B 77.20 -17.10 3 94.30 452 1955 ---- ---- 78.70A 78.70A 80.00 -17.60 97.60 1 1960 ---- ---- 81.60A 81.60A 82.80 -18.10 100.90 54 1965 ---- ---- 84.40A 84.40A 85.70 -18.60 300 104.30 198 1970 ---- ---- 87.40A 87.40A 88.70 -19.00 107.70 40 1975 ---- ---- 90.50A 90.50A 91.70 -19.50 111.20 74 1980 ---- ---- 93.50A 93.50A 94.70 -20.00 114.70 1 1 1985 ---- ---- 96.60A 96.60A 97.80 -20.50 118.30 167 1990 ---- ---- 99.80A 99.80A 101.00 -20.90 121.90 1 46 1995 ---- ---- 103.00A 103.00A 104.20 -21.40 125.60 63 2000 ---- ---- 106.30A 106.30A 107.40 -21.90 2 129.30 183 2005 ---- ---- 109.90A 109.90A 110.70 -22.30 133.00 100 2010 ---- ---- 113.20A 113.20A 114.10 -22.70 136.80 2015 ---- ---- 116.60A 116.60A 117.50 -23.20 140.70 1 2020 ---- ---- 120.10A 120.10A 120.90 -23.70 144.60 2 2025 ---- ---- 123.60A 123.60A 124.40 -24.10 148.50 25 2030 ---- ---- 127.20A 127.20A 127.90 -24.60 152.50 26 2035 ---- ---- 130.70A 130.70A 131.50 -25.00 156.50 4 2040 ---- ---- 134.30A 134.30A 135.10 -25.40 160.50 2045 ---- ---- 138.00A 138.00A 138.80 -25.80 164.60 2050 ---- ---- 141.70A 141.70A 142.50 -26.20 168.70 243 2055 ---- ---- 145.40A 145.40A 146.20 -26.70 172.90 3 2060 ---- ---- 149.10A 149.10A 149.90 -27.10 177.00 30 2065 ---- ---- 152.90A 152.90A 153.70 -27.50 181.20 1 2070 ---- ---- 156.70A 156.70A 157.60 -27.90 185.50 27 2075 ---- ---- 160.60A 160.60A 161.40 -28.30 189.70 10 2080 ---- ---- 164.50A 164.50A 165.30 -28.70 194.00 28 2085 ---- ---- 168.40A 168.40A 169.30 -29.00 198.30 6 2090 ---- ---- 172.40A 172.40A 173.20 -29.50 202.70 3 2095 ---- ---- 176.30A 176.30A 177.20 -29.80 207.00 4 2100 ---- ---- 180.40A 180.40A 181.20 -30.20 211.40 17 2105 ---- ---- 184.40A 184.40A 185.20 -30.60 215.80 9 2110 ---- ---- 188.40A 188.40A 189.30 -30.90 220.20 3 2115 ---- ---- 192.50A 192.50A 193.40 -31.30 224.70 2120 ---- ---- 196.60A 196.60A 197.50 -31.70 229.20 2125 ---- ---- 200.80A 200.80A 201.70 -31.90 233.60 6 2130 ---- ---- 205.00A 205.00A 205.80 -32.30 238.10 1 2135 ---- ---- 209.20A 209.20A 210.00 -32.70 242.70 2140 ---- ---- 213.40A 213.40A 214.30 -32.90 247.20 1 2145 232.90 232.90 217.60A 233.90B 218.50 -33.30 1 251.80 3 2150 ---- ---- 221.90A 221.90A 222.80 -33.50 256.30 3 2155 ---- ---- 226.20A 226.20A 227.00 -33.90 260.90 1 2160 240.40 240.40 230.50A 244.70B 231.30 -34.20 1 265.50 2165 ---- ---- 234.80A 234.80A 235.70 -34.50 270.20 2170 ---- ---- 239.10A 239.10A 240.00 -34.80 274.80 2175 253.60 253.60 243.50A 258.00B 244.40 -35.00 1 279.40 9 2180 ---- ---- 247.90A 247.90A 248.70 -35.40 284.10 2185 ---- ---- 252.30A 252.30A 253.10 -35.70 288.80 2190 ---- ---- 256.70A 256.70A 257.50 -36.00 293.50 2195 ---- ---- 261.10A 261.10A 262.00 -36.20 298.20 2200 ---- ---- 265.50A 265.50A 266.40 -36.50 302.90 20 2205 ---- ---- 270.00A 270.00A 270.90 -36.70 307.60 2210 ---- ---- 274.50A 274.50A 275.40 -36.90 312.30 24 2215 ---- ---- 279.00A 279.00A 279.80 -37.30 317.10 2 2220 ---- ---- 283.50A 283.50A 284.40 -37.40 321.80 1 2225 ---- ---- 288.00A 288.00A 288.90 -37.70 326.60 8 2230 ---- ---- 292.50A 292.50A 293.40 -38.00 331.40 2235 ---- ---- 297.00A 297.00A 298.00 -38.10 336.10 3 2240 ---- ---- 301.60A 301.60A 302.50 -38.40 340.90 2245 ---- ---- 306.20A 306.20A 307.10 -38.60 345.70 2250 ---- ---- 310.70A 310.70A 311.70 -38.90 350.60 5 2255 ---- ---- 315.30A 315.30A 316.30 -39.10 355.40 2260 ---- ---- 320.00A 320.00A 320.90 -39.30 360.20 2265 ---- ---- 324.60A 324.60A 325.50 -39.50 365.00 2270 ---- ---- 329.20A 329.20A 330.10 -39.80 369.90 2275 ---- ---- 333.80A 333.80A 334.80 -39.90 374.70 1 2280 ---- ---- 338.50A 338.50A 339.40 -40.20 379.60 2290 ---- ---- 347.80A 347.80A 348.80 -40.50 389.30 78 2300 ---- ---- 357.20A 357.20A 358.20 -40.90 399.10 154 2310 ---- ---- 366.60A 366.60A 367.60 -41.30 408.90 2 2320 ---- ---- 376.00A 376.00A 377.00 -41.70 418.70 2325 ---- ---- 380.70A 380.70A 381.80 -41.80 423.60 6 2330 ---- ---- 387.00A 387.00A 386.50 -42.00 428.50 2340 ---- ---- 396.60A 396.60A 396.00 -42.40 438.40 2350 ---- ---- 404.50A 404.50A 405.60 -42.70 448.30 13 2360 ---- ---- 415.70A 415.70A 415.10 -43.10 458.20 2370 ---- ---- 425.20A 425.20A 424.70 -43.40 468.10 2375 ---- ---- 428.40A 428.40A 429.50 -43.50 473.00 2 2380 ---- ---- 434.90A 434.90A 434.40 -43.60 478.00 2400 ---- ---- 452.40A 452.40A 453.70 -44.20 497.90 4 2425 ---- ---- 476.60A 476.60A 477.90 -45.00 522.90 2 2450 ---- ---- 500.90A 500.90A 502.30 -45.60 547.90 14 2475 ---- ---- 525.30A 525.30A 526.80 -46.10 572.90 2500 ---- ---- 549.80A 549.80A 551.30 -46.60 597.90 10 2525 ---- ---- 574.40A 574.40A 576.00 -46.90 622.90 2550 ---- ---- 599.00A 599.00A 600.70 -47.20 647.90 2575 ---- ---- 623.70A 623.70A 625.50 -47.40 672.90 2600 ---- ---- 648.50A 648.50A 650.30 -47.60 697.90 3000 ---- ---- 1049.30A 1049.30A 1050.20 -47.70 1097.90 4000 ---- ---- 2049.50A 2049.50A 2050.20 -47.70 2097.90 OG SEP23 Gold Option PUT 1200 ---- .20B ---- .20B .20 +.10 .10 3 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .20 UNCH .20 4 1275 ---- ---- ---- ---- .30 UNCH .30 1300 ---- .40B ---- .40B .40 +.10 .30 45 1325 ---- ---- ---- ---- .40 UNCH .40 1350 ---- ---- ---- ---- .50 UNCH .50 10 1375 ---- ---- ---- ---- .60 UNCH .60 21 1400 ---- .80B ---- ---- .80 +.10 .70 3803 1410 ---- ---- ---- ---- .80 UNCH .80 1420 ---- ---- .80A .80A .90 UNCH .90 5 1425 ---- ---- ---- ---- .90 UNCH .90 1430 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1440 ---- ---- ---- ---- 1.00 UNCH 1.00 1 1450 ---- ---- ---- ---- 1.10 UNCH 1.10 61 1460 ---- ---- 1.10A 1.10A 1.20 UNCH 1.20 1470 ---- ---- 1.20A 1.20A 1.30 UNCH 1.30 1475 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1480 ---- ---- 1.30A 1.30A 1.40 UNCH 1.40 1 1490 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 1 1500 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 1 551 1505 ---- 1.80B 1.60A 1.60A 1.80 +.10 1.70 1510 ---- 1.90B 1.70A 1.70A 1.80 UNCH 1.80 1515 ---- ---- 1.80A 1.80A 1.90 UNCH 1.90 1520 ---- ---- 1.90A 1.90A 2.00 UNCH 2.00 1525 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 56 1530 ---- 2.20B 2.00A 2.00A 2.20 +.10 2.10 1535 ---- 2.30B 2.10A 2.10A 2.30 +.10 2.20 1540 ---- 2.40B 2.20A 2.20A 2.40 +.10 2.30 40 40 1545 ---- ---- 2.30A 2.30A 2.50 UNCH 2.50 1550 2.50 2.70B 2.40A 2.70B 2.60 UNCH 30 2.60 10 1986 1555 ---- 2.80B 2.60A 2.60A 2.70 UNCH 2.70 1560 ---- 2.90B 2.70A 2.70A 2.90 +.10 2.80 4 1565 ---- ---- 2.80A 2.80A 3.00 UNCH 3.00 1570 ---- 3.20B 2.90A 2.90A 3.10 UNCH 3.10 4 1575 ---- ---- 3.10A 3.10A 3.30 UNCH 3.30 25 1580 ---- ---- 3.20A 3.20A 3.40 -.10 3.50 1585 ---- ---- 3.40A 3.40A 3.60 UNCH 3.60 1590 ---- ---- 3.50A 3.50A 3.70 -.10 3.80 1 1595 ---- ---- 3.70A 3.70A 3.90 -.10 4.00 1600 4.00 4.00 3.80A 4.10B 4.10 -.10 1 4.20 521 1605 ---- ---- 4.00A 4.00A 4.30 -.10 4.40 1610 ---- ---- 4.20A 4.20A 4.50 -.10 4.60 1615 ---- ---- 4.40A 4.40A 4.70 -.10 4.80 1620 ---- ---- 4.60A 4.60A 4.90 -.20 5.10 1 1 1625 ---- ---- 4.90A 4.90A 5.10 -.20 5.30 5 25 1630 ---- ---- 5.10A 5.10A 5.40 -.20 5.60 1635 ---- ---- 5.40A 5.40A 5.60 -.30 5.90 1640 ---- ---- 5.60A 5.60A 5.90 -.30 6.20 1645 ---- ---- 5.90A 5.90A 6.10 -.40 6.50 1650 ---- ---- 6.20A 6.20A 6.40 -.40 6.80 682 1655 ---- ---- 6.50A 6.50A 6.70 -.40 7.10 1660 ---- ---- 6.80A 6.80A 7.00 -.50 7.50 75 1665 ---- ---- 7.10A 7.10A 7.30 -.50 7.80 1670 ---- ---- 7.40A 7.40A 7.60 -.60 250 8.20 251 1675 8.30 8.30 7.80A 8.40B 8.00 -.60 5 8.60 562 1680 ---- ---- 8.10A 8.10A 8.40 -.70 9.10 1 1685 ---- ---- 8.50A 8.50A 8.70 -.80 9.50 1690 ---- ---- 8.90A 8.90A 9.10 -.90 10.00 1695 ---- ---- 9.30A 9.30A 9.50 -1.00 10.50 1700 11.00 11.00 9.70A 9.90 10.00 -1.00 76 11.00 2 977 1705 ---- ---- 10.20A 10.20A 10.40 -1.20 11.60 10 1710 ---- ---- 10.60A 10.60A 10.90 -1.20 12.10 2 1715 ---- ---- 11.10A 11.10A 11.40 -1.30 12.70 2 1720 ---- ---- 11.70A 11.70A 11.90 -1.50 13.40 2 1725 13.00 13.00 12.20A 13.30B 12.50 -1.50 17 14.00 1 9 1730 ---- ---- 12.80A 12.80A 13.00 -1.70 14.70 1735 ---- ---- 13.40A 13.40A 13.60 -1.80 15.40 2 1740 ---- ---- 14.00A 14.00A 14.30 -1.90 16.20 150 1745 ---- ---- 14.60A 14.60A 14.90 -2.10 17.00 1750 16.20 16.20 15.30A 15.30A 15.60 -2.20 14 17.80 854 1755 ---- ---- 15.90A 15.90A 16.30 -2.40 18.70 1760 ---- ---- 16.70A 16.70A 17.00 -2.60 19.60 25 1765 ---- ---- 17.40A 17.40A 17.80 -2.70 20.50 7 1770 ---- ---- 18.20A 18.20A 18.60 -2.90 21.50 1775 19.00 19.00 19.00 21.00B 19.40 -3.10 7 22.50 166 1780 ---- ---- 19.90A 19.90A 20.30 -3.30 23.60 30 1785 ---- ---- 20.80A 20.80A 21.20 -3.50 24.70 1790 ---- ---- 21.70A 21.70A 22.20 -3.60 25.80 1795 ---- ---- 22.70A 22.70A 23.20 -3.80 27.00 1800 24.50 24.50 23.70A 26.40B 24.20 -4.10 13 28.30 123 328 1805 ---- ---- 24.70A 24.70A 25.30 -4.30 29.60 1 1810 26.60 26.60 25.80A 26.40A 26.40 -4.50 6 30.90 1 5 1815 ---- ---- 27.00A 27.00A 27.50 -4.80 32.30 1820 ---- ---- 28.20A 28.20A 28.70 -5.10 33.80 1825 31.20 31.20 29.40A 33.00B 30.00 -5.30 20 35.30 46 67 1830 ---- ---- 30.70A 30.70A 31.30 -5.60 36.90 305 301 1835 ---- ---- 32.00A 32.00A 32.60 -5.90 38.50 5 5 1840 ---- ---- 33.40A 33.40A 34.00 -6.20 40.20 1 1845 41.00 41.00 34.80A 34.80A 35.50 -6.40 2 41.90 25 1850 42.00 42.30B 36.30A 36.30A 37.00 -6.70 58 43.70 36 213 1855 ---- ---- 37.80A 37.80A 38.50 -7.10 45.60 20 1860 ---- ---- 39.40A 39.40A 40.10 -7.40 47.50 40 1865 ---- ---- 41.10A 41.10A 41.80 -7.70 49.50 1870 ---- ---- 42.70A 42.70A 43.50 -8.00 51.50 1 1875 47.70 47.70 44.50A 45.00A 45.20 -8.40 4 53.60 6 30 1880 ---- ---- 46.30A 46.30A 47.10 -8.70 55.80 252 1885 50.00 50.00 48.10A 50.20B 48.90 -9.10 1 58.00 1 1890 ---- ---- 50.10A 50.10A 50.90 -9.40 60.30 26 1895 ---- ---- 52.10A 52.10A 52.80 -9.90 62.70 42 1900 55.00 55.00 54.10A 54.60A 54.90 -10.20 101 65.10 2 111 1905 ---- ---- 56.20A 56.20A 57.00 -10.60 67.60 16 1910 ---- ---- 58.30A 58.30A 59.10 -11.00 28 70.10 1915 64.60 64.60 60.50A 60.50A 61.30 -11.40 1 72.70 6 27 1920 ---- ---- 62.80A 62.80A 63.60 -11.80 75.40 4 1925 68.80 68.80 65.10A 65.10A 65.90 -12.20 1 78.10 5 6 1930 71.10 71.30 67.40A 67.40A 68.20 -12.70 2 80.90 3 202 1935 73.70 73.70 69.80A 76.80B 70.70 -13.00 1 83.70 8 700 1940 ---- ---- 72.30A 72.30A 73.10 -13.50 86.60 4 1945 ---- ---- 74.90A 74.90A 75.70 -13.80 89.50 2 1950 81.70 81.70 77.40A 85.00B 78.30 -14.20 37 92.50 1 1955 86.90 87.00 80.10A 80.10A 80.90 -14.70 10 95.60 2 1960 87.00 87.00 82.80A 87.80B 83.60 -15.00 5 98.60 1 1965 86.40 86.40 85.60A 86.50B 86.30 -15.50 3 101.80 1970 95.60 95.60 88.40A 96.90B 89.10 -15.90 5 105.00 4 1975 97.70 97.70 91.20A 99.60B 92.00 -16.20 6 108.20 53 1980 ---- ---- 94.10A 94.10A 94.90 -16.60 111.50 1985 ---- ---- 97.10A 97.10A 97.90 -16.90 114.80 1990 ---- ---- 100.10A 100.10A 100.90 -17.30 118.20 1995 108.50 108.50 103.10A 112.10B 103.90 -17.70 1 121.60 1 4 2000 ---- ---- 106.20A 106.20A 107.00 -18.10 36 125.10 1 108 2005 ---- ---- 109.40A 109.40A 110.10 -18.50 128.60 2010 ---- ---- 112.50A 112.50A 113.30 -18.90 62 132.20 2015 ---- ---- 115.80A 115.80A 116.50 -19.30 135.80 1 2020 ---- ---- 119.00A 119.00A 119.80 -19.60 139.40 1 2025 ---- ---- 122.30A 122.30A 123.00 -20.10 143.10 1 3 2030 ---- ---- 125.70A 125.70A 126.40 -20.40 146.80 2035 ---- ---- 129.10A 129.10A 129.70 -20.90 150.60 1 2040 ---- ---- 132.50A 132.50A 133.20 -21.20 154.40 1 2045 ---- ---- 136.00A 136.00A 136.60 -21.70 158.30 2050 ---- ---- 139.50A 139.50A 140.10 -22.00 162.10 77 2055 ---- ---- 143.10A 143.10A 143.60 -22.40 166.00 2060 ---- ---- 146.60A 146.60A 147.20 -22.80 170.00 3 2065 ---- ---- 150.20A 150.20A 150.80 -23.10 173.90 2070 ---- ---- 153.90A 153.90A 154.40 -23.50 177.90 2075 ---- ---- 157.50A 157.50A 158.10 -23.90 182.00 1 2080 ---- ---- 161.20A 161.20A 161.80 -24.20 186.00 2085 ---- ---- 165.00A 165.00A 165.50 -24.60 190.10 2 2090 ---- ---- 168.70A 168.70A 169.30 -24.90 194.20 2095 ---- ---- 172.50A 172.50A 173.10 -25.30 198.40 2100 186.80 186.80 176.30A 176.30A 176.90 -25.60 1 202.50 2 2105 190.90 190.90 180.20A 180.20A 180.80 -25.90 1 206.70 2110 ---- ---- 184.10A 184.10A 184.70 -26.20 65 210.90 2115 ---- ---- 188.00A 188.00A 188.60 -26.60 215.20 2120 ---- ---- 191.90A 191.90A 192.50 -26.90 219.40 2125 ---- ---- 195.90A 195.90A 196.50 -27.20 223.70 2130 ---- ---- 199.90A 199.90A 200.50 -27.50 228.00 2135 ---- ---- 203.90A 203.90A 204.50 -27.90 232.40 15 2140 ---- ---- 208.00A 208.00A 208.50 -28.20 236.70 2145 ---- ---- 212.00A 212.00A 212.60 -28.50 241.10 2150 ---- ---- 216.10A 216.10A 216.70 -28.80 245.50 13 2155 ---- ---- 220.20A 220.20A 220.80 -29.10 249.90 2160 ---- ---- 224.30A 224.30A 224.90 -29.40 254.30 2165 ---- ---- 228.50A 228.50A 229.10 -29.70 258.80 2170 ---- ---- 232.70A 232.70A 233.20 -30.00 263.20 2175 ---- ---- 236.90A 236.90A 237.40 -30.30 267.70 1 2180 ---- ---- 241.10A 241.10A 241.60 -30.60 272.20 2185 ---- ---- 245.30A 245.30A 245.90 -30.80 276.70 2190 ---- ---- 249.50A 249.50A 250.10 -31.10 281.20 2195 ---- ---- 253.80A 253.80A 254.40 -31.40 285.80 2200 ---- ---- 258.10A 258.10A 258.70 -31.60 290.30 7 2205 ---- ---- 262.40A 262.40A 263.00 -31.90 294.90 2210 ---- ---- 266.70A 266.70A 267.30 -32.20 299.50 2215 ---- ---- 271.10A 271.10A 271.60 -32.50 304.10 2220 ---- ---- 275.40A 275.40A 276.00 -32.70 308.70 2225 ---- ---- 279.80A 279.80A 280.30 -33.00 313.30 3 2230 ---- ---- 284.20A 284.20A 284.70 -33.30 318.00 2235 ---- ---- 288.60A 288.60A 289.10 -33.50 322.60 2240 ---- ---- 293.00A 293.00A 293.50 -33.80 327.30 2245 ---- ---- 297.40A 297.40A 298.00 -33.90 331.90 2250 ---- ---- 301.90A 301.90A 302.40 -34.20 336.60 9 2255 ---- ---- 306.30A 306.30A 306.90 -34.40 341.30 2260 ---- ---- 310.80A 310.80A 311.30 -34.70 346.00 2265 ---- ---- 315.30A 315.30A 315.80 -34.90 350.70 1 2270 ---- ---- 319.80A 319.80A 320.30 -35.10 355.40 2 2275 ---- ---- 324.30A 324.30A 324.80 -35.30 360.10 3 2280 ---- ---- 328.80A 328.80A 329.40 -35.50 364.90 1 2290 ---- ---- 337.90A 337.90A 338.40 -36.00 374.40 2 2300 ---- ---- 347.00A 347.00A 347.60 -36.30 383.90 12 2310 ---- ---- 356.20A 356.20A 356.70 -36.80 393.50 1 2320 ---- ---- 365.40A 365.40A 365.90 -37.20 403.10 5 2325 ---- ---- 370.00A 370.00A 370.60 -37.30 407.90 10 2330 ---- ---- 374.70A 374.70A 375.20 -37.50 412.70 14 2340 ---- ---- 383.90A 383.90A 384.50 -37.80 422.30 19 2350 ---- ---- 393.30A 393.30A 393.80 -38.20 432.00 2 21 2360 ---- ---- 402.60A 402.60A 403.20 -38.50 441.70 26 2370 ---- ---- 412.00A 412.00A 412.50 -38.90 451.40 37 2375 ---- ---- 416.70A 416.70A 417.20 -39.10 456.30 1 43 2380 ---- ---- 421.40A 421.40A 422.00 -39.20 461.20 25 2400 ---- ---- 440.20A 440.20A 440.90 -39.90 480.80 27 2425 ---- ---- 464.00A 464.00A 464.70 -40.70 505.40 2 7 2450 ---- ---- 487.90A 487.90A 488.60 -41.50 530.10 7 2475 ---- ---- 511.90A 511.90A 512.70 -42.20 554.90 2 2490 ---- ---- 528.50A 528.50A 527.20 -42.60 569.80 2500 ---- ---- 536.10A 536.10A 536.90 -42.90 579.80 1 2525 ---- ---- 560.30A 560.30A 561.30 -43.50 604.80 2550 ---- ---- 584.70A 584.70A 585.70 -44.10 629.80 38 2575 ---- ---- 609.10A 609.10A 610.20 -44.60 654.80 3000 ---- ---- 1033.80A 1033.80A 1033.90 -45.90 1079.80 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .30 +.10 .20 30 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- .40B ---- .40B .40 +.10 .30 1275 ---- .50B ---- .50B .50 +.10 .40 50 1300 ---- .60B ---- .60B .60 +.10 .50 175 1325 ---- .70B ---- .70B .70 +.10 .60 75 1350 ---- .80B ---- .80B .80 +.10 .70 286 1375 ---- 1.00B ---- 1.00B 1.00 +.10 .90 16 1400 ---- ---- ---- ---- 1.20 +.10 1.10 4000 1410 ---- ---- ---- ---- 1.30 +.10 1.20 1420 ---- ---- ---- ---- 1.40 +.10 1.30 1425 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1430 ---- ---- ---- ---- 1.50 +.10 1.40 1440 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 1450 ---- 1.70B ---- 1.70B 1.70 +.10 1.60 51 1460 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 1 1470 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 1475 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 1480 ---- ---- 2.00A 2.00A 2.20 +.10 2.10 1490 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 1500 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 550 1505 ---- ---- 2.50A 2.50A 2.60 UNCH 2.60 1510 ---- ---- 2.60A 2.60A 2.70 UNCH 2.70 1515 ---- 2.90B 2.70A 2.70A 2.80 UNCH 2.80 25 1520 ---- 3.00B 2.80A 2.80A 2.90 UNCH 2.90 1525 ---- ---- 2.90A 2.90A 3.10 UNCH 3.10 10 1530 ---- ---- 3.10A 3.10A 3.20 UNCH 3.20 1535 ---- 3.40B 3.20A 3.20A 3.30 UNCH 3.30 1540 ---- ---- 3.30A 3.30A 3.50 UNCH 3.50 1545 ---- ---- 3.50A 3.50A 3.60 -.10 3.70 1550 ---- 3.90B 3.60A 3.60A 3.80 UNCH 3.80 2000 1555 ---- ---- 3.80A 3.80A 3.90 -.10 4.00 1560 4.00 4.00 4.00 4.00 4.10 -.10 25 4.20 430 1565 ---- ---- 4.10A 4.10A 4.30 -.10 4.40 7 1570 ---- ---- 4.30A 4.30A 4.50 -.10 4.60 1575 ---- ---- 4.50A 4.50A 4.70 -.20 4.90 75 1580 ---- ---- 4.70A 4.70A 4.90 -.20 5.10 1585 ---- ---- 4.90A 4.90A 5.10 -.20 5.30 1590 ---- ---- 5.10A 5.10A 5.30 -.30 5.60 1595 ---- ---- 5.30A 5.30A 5.50 -.30 5.80 1600 5.70 5.70 5.50A 5.90B 5.80 -.30 62 6.10 62 1605 ---- ---- 5.80A 5.80A 6.00 -.40 6.40 1610 ---- ---- 6.10A 6.10A 6.30 -.30 6.60 1615 ---- ---- 6.30A 6.30A 6.50 -.40 6.90 1620 ---- ---- 6.60A 6.60A 6.80 -.40 7.20 1625 ---- ---- 6.90A 6.90A 7.10 -.40 7.50 1630 ---- ---- 7.20A 7.20A 7.40 -.50 7.90 1635 ---- ---- 7.50A 7.50A 7.70 -.50 8.20 1640 ---- ---- 7.80A 7.80A 8.00 -.50 8.50 1645 ---- ---- 8.10A 8.10A 8.30 -.60 8.90 1650 ---- ---- 8.50A 8.50A 8.70 -.60 190 9.30 119 1655 ---- ---- 8.80A 8.80A 9.10 -.60 9.70 1660 ---- ---- 9.20A 9.20A 9.40 -.70 10.10 1 1665 ---- ---- 9.60A 9.60A 9.80 -.80 10.60 1670 9.80 9.80 9.80 10.80B 10.30 -.80 1 11.10 1675 ---- ---- 10.40A 10.40A 10.70 -.80 11.50 29 1680 ---- ---- 10.90A 10.90A 11.10 -1.00 12.10 1685 ---- ---- 11.40A 11.40A 11.60 -1.00 12.60 1690 ---- ---- 11.80A 11.80A 12.10 -1.10 13.20 1695 ---- ---- 12.30A 12.30A 12.60 -1.20 13.80 1 1700 ---- ---- 12.90A 12.90A 13.20 -1.20 90 14.40 1 1046 1705 ---- ---- 13.40A 13.40A 13.70 -1.30 15.00 1710 ---- ---- 14.00A 14.00A 14.30 -1.40 15.70 1715 ---- ---- 14.60A 14.60A 14.90 -1.50 16.40 1720 ---- ---- 15.20A 15.20A 15.50 -1.70 17.20 1725 ---- ---- 15.80A 15.80A 16.20 -1.70 17.90 125 1730 ---- ---- 16.50A 16.50A 16.80 -1.90 18.70 1735 ---- ---- 17.20A 17.20A 17.50 -2.10 19.60 1740 ---- ---- 17.90A 17.90A 18.30 -2.20 20.50 15 45 1745 ---- ---- 18.60A 18.60A 19.00 -2.40 21.40 1750 ---- ---- 19.40A 19.40A 19.80 -2.50 1014 22.30 175 1755 21.40 22.70B 20.20A 22.00B 20.60 -2.70 2 23.30 1760 ---- ---- 21.10A 21.10A 21.50 -2.80 24.30 1765 ---- ---- 21.90A 21.90A 22.40 -3.00 25.40 1770 ---- ---- 22.80A 22.80A 23.30 -3.20 26.50 1775 25.00 25.00 23.70A 25.30B 24.30 -3.30 31 27.60 2 53 1780 ---- ---- 24.80A 24.80A 25.30 -3.50 28.80 1785 ---- ---- 25.70A 25.70A 26.30 -3.70 30.00 50 1790 ---- ---- 26.80A 26.80A 27.40 -3.90 31.30 1795 ---- ---- 27.90A 27.90A 28.50 -4.10 32.60 1800 29.90 30.40 29.00A 29.70A 29.60 -4.40 80 34.00 1103 1805 ---- ---- 30.20A 30.20A 30.80 -4.60 35.40 1810 ---- ---- 31.40A 31.40A 32.00 -4.90 36.90 1815 ---- ---- 32.70A 32.70A 33.30 -5.10 38.40 1820 ---- ---- 34.00A 34.00A 34.60 -5.40 40.00 1 1825 ---- ---- 35.30A 35.30A 36.00 -5.60 41.60 398 1830 ---- ---- 36.80A 36.80A 37.40 -5.90 43.30 1835 ---- ---- 38.20A 38.20A 38.80 -6.20 45.00 1840 41.40 41.40 39.60A 39.60A 40.30 -6.50 1 46.80 1 261 1845 ---- ---- 41.20A 41.20A 41.90 -6.70 48.60 1850 ---- ---- 42.70A 42.70A 43.50 -7.00 190 50.50 93 1855 ---- ---- 44.40A 44.40A 45.10 -7.30 52.40 1860 ---- ---- 46.10A 46.10A 46.80 -7.60 54.40 1865 49.70 49.70 47.80A 48.50A 48.50 -8.00 1 56.50 1 1870 50.90 50.90 49.60A 54.80B 50.30 -8.30 1 58.60 200 1875 ---- ---- 51.40A 51.40A 52.20 -8.60 60.80 10 327 1880 ---- ---- 53.30A 53.30A 54.10 -8.90 63.00 1885 56.10 56.10 55.30A 57.40B 56.00 -9.30 1 65.30 4 4 1890 61.40 61.40 57.20A 59.50B 58.00 -9.60 3 67.60 15 1895 ---- ---- 59.30A 59.30A 60.00 -10.00 70.00 1900 62.30 62.30 61.40A 62.10A 62.10 -10.40 1 72.50 1750 1905 ---- ---- 63.60A 63.60A 64.30 -10.70 75.00 1910 ---- ---- 65.80A 65.80A 66.50 -11.10 77.60 1915 ---- ---- 68.00A 68.00A 68.70 -11.50 80.20 1920 ---- ---- 70.30A 70.30A 71.00 -11.90 1 82.90 1925 78.30 78.30 72.70A 72.70A 73.40 -12.20 15 85.60 99 1930 ---- ---- 75.10A 75.10A 75.80 -12.60 88.40 2 1935 ---- ---- 77.50A 77.50A 78.30 -13.00 91.30 1940 ---- ---- 80.00A 80.00A 80.80 -13.30 94.10 1945 ---- ---- 82.60A 82.60A 83.30 -13.80 97.10 1950 ---- ---- 85.20A 85.20A 85.90 -14.20 317 100.10 30 1955 ---- ---- 87.90A 87.90A 88.60 -14.50 90 103.10 1960 ---- ---- 90.60A 90.60A 91.30 -14.90 20 106.20 1965 ---- ---- 93.30A 93.30A 94.10 -15.20 109.30 1970 ---- ---- 96.20A 96.20A 96.90 -15.50 50 112.40 1 1975 104.50 104.80 99.00A 99.00A 99.70 -15.90 10 115.60 120 1980 ---- ---- 101.90A 101.90A 102.60 -16.30 118.90 1985 ---- ---- 104.90A 104.90A 105.60 -16.60 122.20 10 1990 ---- ---- 107.90A 107.90A 108.60 -16.90 125.50 1995 ---- ---- 110.90A 110.90A 111.60 -17.30 128.90 2000 117.40 117.50 114.00A 115.10B 114.70 -17.60 20 132.30 195 2005 ---- ---- 117.10A 117.10A 117.80 -18.00 135.80 2010 ---- ---- 120.30A 120.30A 121.00 -18.30 139.30 2015 ---- ---- 123.50A 123.50A 124.20 -18.60 142.80 2020 ---- ---- 126.70A 126.70A 127.40 -19.00 146.40 2025 ---- ---- 130.00A 130.00A 130.70 -19.30 150.00 2030 ---- ---- 133.30A 133.30A 134.00 -19.70 153.70 2035 ---- ---- 136.70A 136.70A 137.40 -20.00 157.40 2040 ---- ---- 140.10A 140.10A 140.70 -20.40 161.10 1 2045 ---- ---- 143.50A 143.50A 144.20 -20.70 164.90 2050 ---- ---- 147.00A 147.00A 147.60 -21.00 168.60 2 2055 ---- ---- 150.50A 150.50A 151.10 -21.40 172.50 2060 ---- ---- 154.00A 154.00A 154.60 -21.70 176.30 2065 ---- ---- 157.60A 157.60A 158.20 -22.00 180.20 2070 ---- ---- 161.20A 161.20A 161.80 -22.40 184.20 2075 ---- ---- 164.90A 164.90A 165.40 -22.70 188.10 2 2080 ---- ---- 168.50A 168.50A 169.10 -23.00 192.10 2085 ---- ---- 172.20A 172.20A 172.70 -23.40 196.10 2090 ---- ---- 175.90A 175.90A 176.50 -23.60 200.10 2095 ---- ---- 179.70A 179.70A 180.20 -24.00 204.20 2100 ---- ---- 183.40A 183.40A 184.00 -24.30 208.30 1 2105 ---- ---- 187.20A 187.20A 187.80 -24.60 212.40 2110 ---- ---- 191.00A 191.00A 191.60 -24.90 216.50 2115 ---- ---- 194.90A 194.90A 195.40 -25.30 220.70 2120 ---- ---- 198.80A 198.80A 199.30 -25.60 224.90 2125 ---- ---- 202.70A 202.70A 203.20 -25.90 229.10 3 2130 ---- ---- 206.60A 206.60A 207.20 -26.10 233.30 2135 ---- ---- 210.60A 210.60A 211.10 -26.40 237.50 2140 ---- ---- 214.50A 214.50A 215.10 -26.70 241.80 2145 ---- ---- 218.50A 218.50A 219.10 -27.00 246.10 2150 ---- ---- 222.60A 222.60A 223.10 -27.30 250.40 3 2155 ---- ---- 226.60A 226.60A 227.20 -27.50 254.70 2160 ---- ---- 230.70A 230.70A 231.20 -27.90 259.10 2165 ---- ---- 234.70A 234.70A 235.30 -28.10 263.40 2170 ---- ---- 238.90A 238.90A 239.40 -28.40 267.80 2175 ---- ---- 243.00A 243.00A 243.50 -28.70 272.20 3 2180 ---- ---- 247.10A 247.10A 247.70 -28.90 276.60 2185 ---- ---- 251.30A 251.30A 251.80 -29.20 281.00 2190 ---- ---- 255.50A 255.50A 256.00 -29.50 285.50 2195 ---- ---- 259.70A 259.70A 260.20 -29.80 290.00 2200 ---- ---- 263.90A 263.90A 264.40 -30.00 294.40 1 2205 ---- ---- 268.10A 268.10A 268.60 -30.30 298.90 2210 ---- ---- 272.40A 272.40A 272.90 -30.50 303.40 2215 ---- ---- 276.70A 276.70A 277.10 -30.90 308.00 2220 ---- ---- 281.00A 281.00A 281.40 -31.10 312.50 2225 ---- ---- 285.30A 285.30A 285.70 -31.40 317.10 1 2230 ---- ---- 289.60A 289.60A 290.00 -31.60 321.60 2235 ---- ---- 293.90A 293.90A 294.30 -31.90 326.20 2240 ---- ---- 298.30A 298.30A 298.70 -32.10 330.80 2245 ---- ---- 302.60A 302.60A 303.10 -32.30 335.40 2250 ---- ---- 307.00A 307.00A 307.40 -32.60 340.00 2255 ---- ---- 311.40A 311.40A 311.80 -32.80 344.60 2260 ---- ---- 315.80A 315.80A 316.20 -33.00 349.20 1 2265 ---- ---- 320.20A 320.20A 320.70 -33.20 353.90 2270 ---- ---- 324.70A 324.70A 325.10 -33.40 358.50 2275 ---- ---- 329.10A 329.10A 329.50 -33.70 363.20 1 2280 ---- ---- 333.60A 333.60A 334.00 -33.90 367.90 2290 ---- ---- 342.50A 342.50A 343.00 -34.20 377.20 2300 ---- ---- 351.50A 351.50A 352.00 -34.60 386.60 47 2310 ---- ---- 360.60A 360.60A 361.00 -35.10 396.10 2320 371.60 371.60 369.60A 377.10B 370.10 -35.40 1 405.50 2325 ---- ---- 374.20A 374.20A 374.60 -35.70 410.30 9 2330 390.60 390.60 378.70A 394.20B 379.20 -35.80 1 415.00 2340 ---- ---- 387.90A 387.90A 388.40 -36.10 424.50 2350 399.00 399.00 397.10A 404.90B 397.50 -36.60 1 434.10 18 2360 ---- ---- 406.30A 406.30A 406.80 -36.90 443.70 2370 ---- ---- 415.60A 415.60A 416.00 -37.30 453.30 4 2375 ---- ---- 420.20A 420.20A 420.70 -37.40 458.10 25 2380 ---- ---- 424.80A 424.80A 425.30 -37.60 462.90 5 2400 ---- ---- 443.50A 443.50A 444.00 -38.20 482.20 2425 ---- ---- 467.00A 467.00A 467.50 -39.00 506.50 2450 ---- ---- 490.60A 490.60A 491.10 -39.90 531.00 2475 ---- ---- 514.40A 514.40A 514.90 -40.60 555.50 2500 ---- ---- 538.30A 538.30A 538.90 -41.30 580.20 2525 ---- ---- 562.30A 562.30A 562.90 -42.00 604.90 2550 ---- ---- 586.40A 586.40A 587.10 -42.70 629.80 2575 ---- ---- 610.70A 610.70A 611.40 -43.40 654.80 2650 ---- ---- 683.90A 683.90A 684.90 -44.90 729.80 3000 ---- ---- 1034.40A 1034.40A 1033.90 -45.90 1079.80 OG NOV23 Gold Option PUT 1225 ---- .50B ---- .50B .50 +.10 .40 1250 ---- .60B ---- .60B .60 +.10 .50 100 1275 ---- .70B ---- .70B .70 +.10 .60 1300 ---- .80B ---- .80B .80 +.10 .70 1325 ---- ---- ---- ---- 1.00 +.10 .90 50 1350 1.00 1.20 1.00 1.20 1.10 UNCH 69 1.10 561 561 1375 1.20 1.30B 1.20 1.30B 1.30 UNCH 50 1.30 1400 ---- ---- ---- ---- 1.60 +.10 1.50 25 1420 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 1425 ---- ---- ---- ---- 1.90 +.10 1.80 1430 ---- ---- 1.80A 1.80A 2.00 +.10 1.90 1440 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 1450 ---- ---- 2.10A 2.10A 2.30 +.10 2.20 1460 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 1470 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 1475 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 1480 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 1490 ---- ---- 2.90A 2.90A 3.00 UNCH 3.00 1500 ---- 3.30B 3.10A 3.10A 3.30 +.10 3.20 26 26 1510 ---- ---- 3.30A 3.30A 3.50 UNCH 3.50 1515 ---- 3.70B 3.50A 3.50A 3.70 +.10 3.60 1520 ---- ---- 3.60A 3.60A 3.80 UNCH 3.80 1525 ---- 4.00B 3.70A 3.70A 4.00 +.10 3.90 1530 ---- ---- 3.90A 3.90A 4.10 UNCH 4.10 1535 ---- 4.30B 4.00A 4.00A 4.30 +.10 4.20 1540 ---- 4.50B 4.20A 4.20A 4.40 UNCH 4.40 1545 ---- 4.70B 4.40A 4.40A 4.60 UNCH 4.60 1550 ---- 4.90B 4.50A 4.50A 4.80 UNCH 4.80 1555 ---- 5.10B 4.70A 4.70A 5.00 UNCH 5.00 1560 ---- 5.30B 4.90A 4.90A 5.20 UNCH 5.20 1565 ---- 5.50B 5.10A 5.10A 5.40 UNCH 5.40 1570 ---- ---- 5.30A 5.30A 5.60 -.10 5.70 1575 ---- ---- 5.50A 5.50A 5.80 -.10 5.90 1580 ---- ---- 5.70A 5.70A 6.00 -.10 6.10 1585 ---- ---- 6.00A 6.00A 6.30 -.10 6.40 1590 ---- ---- 6.30A 6.30A 6.50 -.20 6.70 1595 ---- ---- 6.50A 6.50A 6.80 -.10 6.90 1600 ---- ---- 6.80A 6.80A 7.00 -.20 7.20 19 22 1605 ---- ---- 7.00A 7.00A 7.30 -.20 7.50 1610 ---- ---- 7.30A 7.30A 7.60 -.20 7.80 1615 ---- ---- 7.60A 7.60A 7.90 -.30 8.20 1 1620 ---- ---- 7.90A 7.90A 8.20 -.30 8.50 1625 ---- ---- 8.20A 8.20A 8.50 -.40 8.90 1630 ---- ---- 8.50A 8.50A 8.80 -.40 9.20 1635 ---- ---- 8.80A 8.80A 9.20 -.40 9.60 1640 ---- ---- 9.20A 9.20A 9.50 -.50 10.00 1645 ---- ---- 9.50A 9.50A 9.90 -.50 10.40 1650 ---- ---- 9.90A 9.90A 10.30 -.50 10.80 16 47 1655 ---- ---- 10.30A 10.30A 10.70 -.60 11.30 1660 ---- ---- 10.70A 10.70A 11.10 -.60 11.70 16 17 1665 ---- ---- 11.10A 11.10A 11.50 -.70 12.20 1670 ---- ---- 11.60A 11.60A 12.00 -.70 12.70 1675 ---- ---- 12.00A 12.00A 12.40 -.80 13.20 1680 ---- ---- 12.50A 12.50A 12.90 -.90 13.80 1 1685 ---- ---- 13.00A 13.00A 13.40 -.90 14.30 1690 ---- ---- 13.50A 13.50A 13.90 -1.00 14.90 1695 ---- ---- 14.00A 14.00A 14.50 -1.00 15.50 1700 15.20 15.20 14.60A 15.20 15.00 -1.20 1 16.20 1705 ---- ---- 15.20A 15.20A 15.60 -1.20 16.80 1710 ---- ---- 15.80A 15.80A 16.20 -1.30 17.50 1715 ---- ---- 16.40A 16.40A 16.80 -1.40 18.20 1720 ---- ---- 17.00A 17.00A 17.50 -1.50 19.00 1725 18.30 18.30 17.70A 18.50B 18.20 -1.50 1 19.70 1730 ---- ---- 18.40A 18.40A 18.90 -1.60 20.50 1735 ---- ---- 19.10A 19.10A 19.60 -1.80 21.40 1740 ---- ---- 19.80A 19.80A 20.30 -1.90 22.20 1 1745 ---- ---- 20.60A 20.60A 21.10 -2.00 23.10 1750 ---- ---- 21.40A 21.40A 21.90 -2.10 24.00 1 1755 ---- ---- 22.30A 22.30A 22.80 -2.20 25.00 1760 ---- ---- 23.10A 23.10A 23.60 -2.40 26.00 1765 ---- ---- 24.00A 24.00A 24.50 -2.50 27.00 1770 ---- ---- 25.00A 25.00A 25.50 -2.60 28.10 1775 ---- ---- 25.90A 25.90A 26.40 -2.80 29.20 1780 28.60 28.60 27.00A 27.10A 27.40 -2.90 1 30.30 1 2 1785 ---- ---- 28.00A 28.00A 28.50 -3.00 31.50 1790 ---- ---- 29.10A 29.10A 29.50 -3.20 32.70 1 1 1795 ---- ---- 30.20A 30.20A 30.60 -3.40 34.00 1800 ---- ---- 31.30A 31.30A 31.80 -3.50 35.30 3 1805 ---- ---- 32.50A 32.50A 32.90 -3.80 36.70 1810 ---- ---- 33.80A 33.80A 34.10 -4.00 38.10 1815 ---- ---- 35.00A 35.00A 35.40 -4.10 39.50 1820 36.70 36.70 36.40A 37.70B 36.70 -4.30 1 41.00 1825 ---- ---- 37.70A 37.70A 38.00 -4.60 42.60 22 1830 ---- ---- 39.10A 39.10A 39.40 -4.80 44.20 1835 ---- ---- 40.50A 40.50A 40.80 -5.00 45.80 1840 ---- ---- 41.90A 41.90A 42.30 -5.20 47.50 1845 45.60 45.60 43.40A 46.00B 43.80 -5.50 1 49.30 1 1850 48.30 48.30 45.00A 47.60B 45.30 -5.70 19 51.00 23 24 1855 49.00 49.00 46.50A 49.20B 46.90 -6.00 1 52.90 1 1860 ---- ---- 48.20A 48.20A 48.50 -6.30 54.80 1865 ---- ---- 49.80A 49.80A 50.20 -6.50 56.70 1870 ---- ---- 51.60A 51.60A 51.90 -6.80 58.70 1 1875 56.10 57.20 53.30A 53.30A 53.70 -7.10 47 60.80 1880 ---- ---- 55.20A 55.20A 55.50 -7.40 62.90 1885 60.60 60.60 57.00A 57.40A 57.40 -7.60 2 65.00 1890 60.70 60.70 58.90A 59.70A 59.30 -8.00 1 67.30 1895 61.00 61.00 60.90A 62.70B 61.20 -8.30 1 69.50 1900 ---- ---- 63.00A 63.00A 63.20 -8.60 71.80 1905 68.50 68.50 65.00A 66.90B 65.30 -8.90 2 74.20 1910 67.30 67.30 67.10A 69.20B 67.40 -9.20 1 76.60 2 1915 ---- ---- 69.30A 69.30A 69.60 -9.50 79.10 1920 ---- ---- 71.50A 71.50A 71.80 -9.80 81.60 1925 ---- ---- 73.70A 73.70A 74.00 -10.10 84.10 1930 ---- ---- 76.00A 76.00A 76.30 -10.40 86.70 1935 ---- ---- 78.40A 78.40A 78.60 -10.80 89.40 1940 ---- ---- 80.80A 80.80A 81.00 -11.10 92.10 1945 ---- ---- 83.20A 83.20A 83.50 -11.40 94.90 1950 92.80 94.80B 85.70A 86.50A 86.00 -11.70 17 97.70 64 1955 ---- ---- 88.20A 88.20A 88.50 -12.00 100.50 1960 ---- ---- 90.80A 90.80A 91.10 -12.30 103.40 1965 ---- ---- 93.50A 93.50A 93.70 -12.70 106.40 1970 ---- ---- 96.10A 96.10A 96.40 -13.00 109.40 1975 ---- ---- 98.80A 98.80A 99.10 -13.30 112.40 1980 ---- ---- 101.60A 101.60A 101.90 -13.60 115.50 1985 ---- ---- 104.40A 104.40A 104.70 -13.90 118.60 1990 ---- ---- 107.30A 107.30A 107.50 -14.30 121.80 1 1995 ---- ---- 110.20A 110.20A 110.40 -14.60 125.00 2000 ---- ---- 113.10A 113.10A 113.40 -14.90 128.30 2005 ---- ---- 116.10A 116.10A 116.30 -15.20 131.50 2010 ---- ---- 119.10A 119.10A 119.30 -15.60 134.90 2015 ---- ---- 122.20A 122.20A 122.40 -15.80 138.20 200 2020 ---- ---- 125.20A 125.20A 125.50 -16.20 141.70 2025 ---- ---- 128.40A 128.40A 128.60 -16.50 145.10 2030 ---- ---- 131.60A 131.60A 131.80 -16.80 148.60 2035 ---- ---- 134.80A 134.80A 135.00 -17.10 152.10 2040 ---- ---- 138.00A 138.00A 138.30 -17.40 155.70 2045 ---- ---- 141.30A 141.30A 141.60 -17.60 159.20 2050 ---- ---- 144.60A 144.60A 144.90 -18.00 162.90 2055 ---- ---- 148.00A 148.00A 148.20 -18.30 166.50 2060 ---- ---- 151.40A 151.40A 151.60 -18.60 170.20 2065 ---- ---- 154.80A 154.80A 155.10 -18.80 173.90 2070 ---- ---- 158.30A 158.30A 158.50 -19.20 177.70 1 2075 ---- ---- 161.80A 161.80A 162.00 -19.40 181.40 2080 ---- ---- 165.30A 165.30A 165.50 -19.80 185.30 2085 ---- ---- 168.90A 168.90A 169.10 -20.00 189.10 2090 ---- ---- 172.50A 172.50A 172.60 -20.40 193.00 2095 ---- ---- 176.10A 176.10A 176.30 -20.50 196.80 2100 ---- ---- 179.70A 179.70A 179.90 -20.90 200.80 2105 ---- ---- 183.40A 183.40A 183.60 -21.10 204.70 2110 ---- ---- 187.10A 187.10A 187.30 -21.40 208.70 2115 ---- ---- 190.80A 190.80A 191.00 -21.70 212.70 2120 ---- ---- 194.60A 194.60A 194.70 -22.00 216.70 1 2125 ---- ---- 198.40A 198.40A 198.50 -22.20 220.70 1 2130 ---- ---- 202.20A 202.20A 202.30 -22.50 224.80 2135 ---- ---- 206.00A 206.00A 206.10 -22.80 228.90 2140 ---- ---- 209.90A 209.90A 210.00 -23.00 233.00 2145 ---- ---- 213.80A 213.80A 213.80 -23.30 237.10 2150 ---- ---- 217.70A 217.70A 217.70 -23.60 241.30 2155 ---- ---- 221.60A 221.60A 221.70 -23.80 245.50 2160 226.10 226.10 225.50A 225.60A 225.60 -24.10 1 249.70 2165 230.10 230.10 229.50A 229.60A 229.60 -24.30 1 253.90 2170 ---- ---- 233.50A 233.50A 233.50 -24.60 258.10 2175 ---- ---- 237.50A 237.50A 237.50 -24.90 262.40 2180 ---- ---- 241.60A 241.60A 241.60 -25.00 266.60 2185 ---- ---- 245.60A 245.60A 245.60 -25.30 270.90 2190 ---- ---- 249.70A 249.70A 249.70 -25.50 275.20 2195 ---- ---- 253.70A 253.70A 253.70 -25.90 279.60 2200 ---- ---- 257.80A 257.80A 257.80 -26.10 283.90 2205 ---- ---- 261.90A 261.90A 261.90 -26.40 288.30 2210 ---- ---- 266.10A 266.10A 266.10 -26.50 292.60 2215 ---- ---- 270.20A 270.20A 270.20 -26.80 297.00 2220 ---- ---- 274.40A 274.40A 274.40 -27.00 301.40 2225 ---- ---- 278.60A 278.60A 278.60 -27.20 305.80 2230 ---- ---- 282.80A 282.80A 282.80 -27.40 310.20 2235 ---- ---- 287.00A 287.00A 287.00 -27.70 314.70 2240 ---- ---- 291.20A 291.20A 291.20 -27.90 319.10 2245 ---- ---- 295.50A 295.50A 295.50 -28.10 323.60 2250 ---- ---- 299.70A 299.70A 299.70 -28.40 328.10 2255 ---- ---- 304.00A 304.00A 304.00 -28.60 332.60 2260 ---- ---- 308.30A 308.30A 308.30 -28.80 337.10 2265 313.00 313.00 312.60A 313.90B 312.60 -29.00 1 341.60 2270 ---- ---- 316.90A 316.90A 316.90 -29.20 346.10 2275 321.70 321.70 321.30A 322.60B 321.20 -29.50 1 350.70 7 2280 ---- ---- 325.60A 325.60A 325.60 -29.60 355.20 2285 ---- ---- 330.00A 330.00A 329.90 -29.90 359.80 2290 ---- ---- 334.30A 334.30A 334.30 -30.10 364.40 2300 ---- ---- 343.10A 343.10A 343.10 -30.50 373.60 2310 ---- ---- 351.90A 351.90A 351.90 -30.90 382.80 2320 361.10 361.10 360.80A 362.20B 360.70 -31.30 1 392.00 2325 ---- ---- 365.30A 365.30A 365.20 -31.50 396.70 2330 370.00 370.00 369.70A 371.10B 369.70 -31.60 1 401.30 2340 392.10 392.10 378.70A 393.40B 378.60 -32.10 1 410.70 2350 401.30 401.30 387.70A 389.10B 387.60 -32.40 4 420.00 2360 ---- ---- 396.80A 396.80A 396.60 -32.80 429.40 2370 418.30 419.20 405.70 409.70B 405.70 -33.10 3 438.80 2375 421.40 421.40 410.40A 411.70B 410.30 -33.30 4 443.60 2380 428.30 428.30 414.90A 418.80B 414.80 -33.50 3 448.30 2400 447.00 447.00 433.30 434.70B 433.10 -34.20 8 467.30 5 2425 467.50 467.50 456.40A 456.40A 456.20 -35.00 4 491.20 1 2450 490.60 494.30 479.60A 495.20B 479.50 -35.70 5 515.20 1 3 2475 ---- ---- 503.10A 503.10A 502.90 -36.50 539.40 5 2500 ---- ---- 526.60A 526.60A 526.50 -37.20 563.70 1 2525 ---- ---- 550.40A 550.40A 550.30 -37.90 588.20 2550 ---- ---- 574.20A 574.20A 574.10 -38.60 612.70 2575 ---- ---- 598.20A 598.20A 598.10 -39.30 637.40 2800 ---- ---- 817.70A 817.70A 818.50 -43.50 862.00 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 +.10 .10 5 1025 ---- ---- ---- ---- .30 +.20 .10 1050 ---- ---- ---- ---- .30 +.10 .20 4 1075 ---- ---- ---- ---- .30 +.10 .20 1080 ---- ---- ---- ---- .30 +.10 .20 1090 ---- ---- ---- ---- .40 +.20 .20 1100 ---- ---- ---- ---- .40 +.20 .20 2 1110 ---- ---- ---- ---- .40 +.10 .30 1120 ---- ---- ---- ---- .40 +.10 .30 19 1125 ---- ---- ---- ---- .40 +.10 .30 1130 ---- ---- ---- ---- .50 +.20 .30 1140 ---- ---- ---- ---- .50 +.20 .30 1150 ---- ---- ---- ---- .50 +.10 .40 1 1160 ---- ---- ---- ---- .50 +.10 .40 2 1170 ---- ---- ---- ---- .60 +.20 .40 1175 ---- ---- ---- ---- .60 +.20 .40 1180 ---- ---- ---- ---- .60 +.20 .40 1185 ---- ---- ---- ---- .60 +.10 .50 1190 ---- ---- ---- ---- .60 +.10 .50 1 1195 ---- ---- ---- ---- .60 +.10 .50 1200 ---- ---- ---- ---- .70 +.20 .50 3 1205 ---- ---- ---- ---- .70 +.20 .50 1210 ---- ---- ---- ---- .70 +.10 .60 1215 ---- ---- ---- ---- .70 +.10 .60 1220 ---- ---- ---- ---- .70 +.10 .60 1225 ---- ---- ---- ---- .80 +.20 .60 1230 ---- ---- ---- ---- .80 +.20 .60 1235 ---- ---- ---- ---- .80 +.10 .70 1240 ---- ---- ---- ---- .80 +.10 .70 1245 ---- ---- ---- ---- .80 +.10 .70 1250 ---- ---- ---- ---- .90 +.20 .70 137 1255 ---- ---- ---- ---- .90 +.10 .80 1260 ---- ---- ---- ---- .90 +.10 .80 1265 ---- ---- ---- ---- .90 +.10 .80 1270 ---- ---- ---- ---- .90 UNCH .90 1275 ---- ---- ---- ---- 1.00 +.10 .90 15 1280 ---- ---- ---- ---- 1.00 +.10 .90 1285 ---- ---- ---- ---- 1.00 +.10 .90 1290 ---- ---- ---- ---- 1.00 UNCH 1.00 1295 ---- ---- ---- ---- 1.10 +.10 1.00 1300 ---- ---- ---- ---- 1.10 UNCH 1.10 230 1305 ---- ---- ---- ---- 1.10 UNCH 1.10 1310 ---- ---- ---- ---- 1.20 +.10 1.10 1315 ---- ---- ---- ---- 1.20 UNCH 1.20 1320 ---- ---- ---- ---- 1.20 UNCH 1.20 1325 ---- ---- ---- ---- 1.30 +.10 1.20 701 1330 ---- ---- ---- ---- 1.30 UNCH 1.30 1335 ---- ---- ---- ---- 1.40 +.10 1.30 1340 ---- ---- ---- ---- 1.40 UNCH 1.40 1345 ---- ---- ---- ---- 1.40 UNCH 1.40 1350 1.50 1.50 1.50 1.50 1.50 UNCH 1 1.50 2001 1355 ---- ---- ---- ---- 1.50 UNCH 1.50 1360 ---- ---- ---- ---- 1.60 UNCH 1.60 1365 ---- ---- ---- ---- 1.60 UNCH 1.60 1370 ---- ---- ---- ---- 1.70 UNCH 1.70 1375 ---- ---- ---- ---- 1.80 UNCH 1.80 700 1380 ---- ---- ---- ---- 1.80 UNCH 1.80 1 1385 ---- ---- ---- ---- 1.90 UNCH 1.90 1390 ---- ---- ---- ---- 1.90 UNCH 1.90 1395 ---- ---- ---- ---- 2.00 UNCH 2.00 1400 ---- ---- ---- ---- 2.10 UNCH 2.10 4 167 1405 ---- ---- ---- ---- 2.20 UNCH 2.20 1410 ---- ---- ---- ---- 2.30 +.10 2.20 1415 ---- ---- ---- ---- 2.30 UNCH 2.30 1420 ---- ---- ---- ---- 2.40 UNCH 2.40 1425 ---- ---- ---- ---- 2.50 UNCH 2.50 1430 ---- ---- ---- ---- 2.60 UNCH 2.60 1435 ---- ---- ---- ---- 2.70 UNCH 2.70 1440 ---- ---- ---- ---- 2.80 UNCH 2.80 500 1445 ---- ---- ---- ---- 2.90 UNCH 2.90 1450 ---- ---- ---- ---- 3.00 UNCH 3.00 4 1261 1455 ---- ---- ---- ---- 3.20 +.10 3.10 1460 ---- ---- ---- ---- 3.30 +.10 3.20 1465 ---- ---- ---- ---- 3.40 +.10 3.30 4 1470 ---- ---- ---- ---- 3.50 +.10 3.40 2 1475 ---- ---- 3.50A 3.50A 3.70 +.10 3.60 1480 ---- ---- ---- ---- 3.80 +.10 3.70 1485 ---- ---- 3.80A 3.80A 3.90 UNCH 3.90 1490 ---- ---- 3.90A 3.90A 4.10 +.10 4.00 1495 ---- ---- 4.10A 4.10A 4.20 UNCH 4.20 1500 ---- 4.40B 4.20A 4.20A 4.40 +.10 4.30 152 1297 1505 ---- ---- 4.40A 4.40A 4.60 +.10 4.50 1510 ---- ---- 4.60A 4.60A 4.70 UNCH 4.70 2 1515 ---- ---- 4.70A 4.70A 4.90 +.10 4.80 1520 ---- ---- 4.90A 4.90A 5.10 +.10 5.00 1525 ---- ---- 5.10A 5.10A 5.30 +.10 5.20 1530 ---- ---- 5.30A 5.30A 5.50 +.10 5.40 1535 ---- ---- 5.50A 5.50A 5.70 +.10 5.60 1540 ---- ---- 5.70A 5.70A 5.90 UNCH 5.90 1545 ---- ---- 5.90A 5.90A 6.10 UNCH 6.10 1550 ---- 6.40B 6.10A 6.10A 6.30 UNCH 6.30 222 746 1555 ---- ---- 6.30A 6.30A 6.60 UNCH 6.60 1560 ---- ---- 6.60A 6.60A 6.80 UNCH 6.80 1565 ---- ---- 6.90A 6.90A 7.10 UNCH 7.10 1570 ---- ---- 7.20A 7.20A 7.30 -.10 7.40 3 1575 ---- ---- 7.40A 7.40A 7.60 -.10 7.70 401 1580 ---- ---- 7.70A 7.70A 7.80 -.20 8.00 1 1585 ---- ---- 8.00A 8.00A 8.10 -.20 8.30 1590 ---- ---- 8.30A 8.30A 8.40 -.20 8.60 1595 ---- ---- 8.60A 8.60A 8.70 -.30 9.00 1600 ---- ---- 8.90A 8.90A 9.00 -.30 9.30 1053 1605 ---- ---- 9.20A 9.20A 9.40 -.30 9.70 1610 ---- ---- 9.50A 9.50A 9.70 -.30 10.00 1615 ---- ---- 9.90A 9.90A 10.10 -.30 10.40 1620 ---- ---- 10.30A 10.30A 10.40 -.40 10.80 1625 ---- ---- 10.60A 10.60A 10.80 -.40 11.20 210 1630 ---- ---- 11.00A 11.00A 11.20 -.50 11.70 1635 ---- ---- 11.40A 11.40A 11.60 -.50 12.10 1640 ---- ---- 11.80A 11.80A 12.00 -.60 12.60 1645 ---- ---- 12.30A 12.30A 12.50 -.60 13.10 1650 ---- ---- 12.70A 12.70A 12.90 -.70 1 13.60 12 261 1655 ---- ---- 13.20A 13.20A 13.40 -.70 14.10 1660 ---- ---- 13.60A 13.60A 13.90 -.70 14.60 6 103 1665 ---- ---- 14.10A 14.10A 14.40 -.80 15.20 1670 ---- ---- 14.60A 14.60A 14.90 -.90 15.80 1675 15.60 16.00B 15.20A 15.90B 15.40 -1.00 2 16.40 15 1680 ---- ---- 15.70A 15.70A 16.00 -1.00 17.00 1685 ---- ---- 16.30A 16.30A 16.60 -1.00 17.60 1690 ---- ---- 16.90A 16.90A 17.20 -1.10 18.30 1695 17.50 18.60B 17.50 18.60B 17.80 -1.20 1 19.00 1700 ---- ---- 18.10A 18.10A 18.40 -1.30 41 19.70 66 2057 1705 ---- ---- 18.80A 18.80A 19.10 -1.40 20.50 4 1710 ---- ---- 19.50A 19.50A 19.80 -1.40 21.20 117 1715 21.40 21.50 20.20A 20.60A 20.50 -1.50 4 22.00 1720 ---- ---- 20.90A 20.90A 21.30 -1.60 22.90 3 1725 22.30 22.30 21.70A 22.80B 22.00 -1.70 1 23.70 18 1730 ---- ---- 22.50A 22.50A 22.80 -1.80 24.60 2 1735 ---- ---- 23.30A 23.30A 23.70 -1.80 25.50 1740 ---- ---- 24.10A 24.10A 24.50 -2.00 26.50 1 1001 1745 ---- ---- 25.00A 25.00A 25.40 -2.10 27.50 1750 27.00 27.00 25.90A 27.30B 26.30 -2.20 314 28.50 100 539 1755 ---- ---- 26.90A 26.90A 27.20 -2.30 29.50 1760 ---- ---- 27.80A 27.80A 28.20 -2.40 30.60 1 1765 ---- ---- 28.80A 28.80A 29.20 -2.60 31.80 150 1770 ---- ---- 29.90A 29.90A 30.30 -2.60 32.90 1 1775 ---- ---- 30.90A 30.90A 31.30 -2.80 34.10 530 1780 ---- ---- 32.00A 32.00A 32.40 -3.00 35.40 1 1785 ---- ---- 33.20A 33.20A 33.60 -3.10 36.70 1790 ---- ---- 34.40A 34.40A 34.70 -3.30 38.00 1795 ---- ---- 35.60A 35.60A 35.90 -3.50 39.40 1800 36.90 36.90 36.80A 39.00B 37.20 -3.60 42 40.80 9 1200 1805 39.10 39.10 38.10A 38.90A 38.50 -3.70 1 42.20 2 1810 ---- ---- 39.40A 39.40A 39.80 -3.90 43.70 1 1 1815 ---- ---- 40.80A 40.80A 41.10 -4.10 45.20 25 1820 ---- ---- 42.20A 42.20A 42.50 -4.30 46.80 1825 ---- ---- 43.70A 43.70A 44.00 -4.50 48.50 30 1830 46.50 46.50 45.20A 46.60B 45.40 -4.70 2 50.10 3 3 1835 ---- ---- 46.70A 46.70A 47.00 -4.90 51.90 28 30 1840 ---- ---- 48.30A 48.30A 48.50 -5.10 53.60 1 1845 ---- ---- 49.90A 49.90A 50.10 -5.30 55.40 1850 ---- ---- 51.60A 51.60A 51.70 -5.60 80 57.30 431 1855 ---- ---- 53.30A 53.30A 53.40 -5.80 59.20 1860 ---- ---- 55.00A 55.00A 55.10 -6.10 61.20 75 1865 ---- ---- 56.80A 56.80A 56.90 -6.30 63.20 1870 58.80 58.80 58.60A 60.10B 58.70 -6.50 1 65.20 100 1875 ---- ---- 60.40A 60.40A 60.60 -6.70 67.30 320 1880 ---- ---- 62.30A 62.30A 62.50 -7.00 69.50 130 1885 ---- ---- 64.30A 64.30A 64.40 -7.30 71.70 1890 66.30 66.30 66.30 67.90B 66.40 -7.50 1 73.90 2 1895 71.20 71.20 68.00 69.70B 68.40 -7.80 3 76.20 1900 72.00 72.00 70.40A 72.60B 70.50 -8.00 31 78.50 13 222 1905 ---- ---- 72.60A 72.60A 72.60 -8.30 80.90 10 1910 ---- ---- 74.70A 74.70A 74.80 -8.60 83.40 50 1915 ---- ---- 76.90A 76.90A 77.00 -8.90 85.90 1920 ---- ---- 79.20A 79.20A 79.20 -9.20 88.40 1 1925 ---- ---- 81.50A 81.50A 81.50 -9.50 91.00 159 1930 ---- ---- 83.80A 83.80A 83.80 -9.80 93.60 1935 ---- ---- 86.20A 86.20A 86.20 -10.10 96.30 5 1940 ---- ---- 88.70A 88.70A 88.60 -10.40 99.00 75 1945 ---- ---- 91.10A 91.10A 91.10 -10.70 101.80 286 1950 93.00 101.80B 93.00 99.10B 93.60 -11.00 83 104.60 127 1955 ---- ---- 96.20A 96.20A 96.20 -11.20 107.40 1960 ---- ---- 98.80A 98.80A 98.80 -11.50 1 110.30 1965 ---- ---- 101.50A 101.50A 101.40 -11.90 113.30 1970 ---- ---- 104.20A 104.20A 104.10 -12.20 116.30 1975 ---- ---- 106.90A 106.90A 106.80 -12.50 119.30 2 168 1980 ---- ---- 109.70A 109.70A 109.60 -12.80 122.40 1985 ---- ---- 112.50A 112.50A 112.40 -13.10 125.50 1990 ---- ---- 115.40A 115.40A 115.30 -13.30 128.60 1995 ---- ---- 118.30A 118.30A 118.20 -13.60 131.80 2000 ---- ---- 121.20A 121.20A 121.10 -13.90 135.00 1 100 2005 ---- ---- 124.20A 124.20A 124.00 -14.30 138.30 200 2010 ---- ---- 127.20A 127.20A 127.10 -14.50 141.60 2015 ---- ---- 130.20A 130.20A 130.10 -14.90 145.00 21 2020 ---- ---- 133.30A 133.30A 133.20 -15.10 148.30 2025 ---- ---- 136.40A 136.40A 136.30 -15.40 151.70 2030 ---- ---- 139.60A 139.60A 139.40 -15.80 155.20 2035 ---- ---- 142.80A 142.80A 142.60 -16.10 158.70 2040 ---- ---- 146.00A 146.00A 145.90 -16.30 162.20 2045 ---- ---- 149.30A 149.30A 149.10 -16.60 165.70 2050 ---- ---- 152.60A 152.60A 152.40 -16.90 169.30 84 2055 ---- ---- 155.90A 155.90A 155.70 -17.20 172.90 2060 ---- ---- 159.30A 159.30A 159.10 -17.50 176.60 2065 ---- ---- 162.70A 162.70A 162.50 -17.80 180.30 2070 ---- ---- 166.10A 166.10A 165.90 -18.10 184.00 2075 ---- ---- 169.60A 169.60A 169.30 -18.40 187.70 2080 ---- ---- 173.10A 173.10A 172.80 -18.60 191.40 2085 ---- ---- 176.60A 176.60A 176.30 -18.90 195.20 2090 ---- ---- 180.20A 180.20A 179.90 -19.10 199.00 2095 ---- ---- 183.70A 183.70A 183.40 -19.50 202.90 2100 ---- ---- 187.30A 187.30A 187.00 -19.70 206.70 124 2105 ---- ---- 191.00A 191.00A 190.60 -20.00 210.60 2110 ---- ---- 194.60A 194.60A 194.30 -20.20 214.50 2115 ---- ---- 198.30A 198.30A 198.00 -20.50 218.50 2120 ---- ---- 202.00A 202.00A 201.70 -20.70 222.40 2125 ---- ---- 205.80A 205.80A 205.40 -21.00 226.40 2130 ---- ---- 209.50A 209.50A 209.10 -21.30 230.40 2135 ---- ---- 213.30A 213.30A 212.90 -21.60 234.50 2140 ---- ---- 217.10A 217.10A 216.70 -21.80 238.50 2145 ---- ---- 221.00A 221.00A 220.50 -22.10 242.60 2150 ---- ---- 224.80A 224.80A 224.40 -22.30 246.70 2155 ---- ---- 228.70A 228.70A 228.20 -22.60 250.80 2160 ---- ---- 232.60A 232.60A 232.10 -22.80 254.90 2165 ---- ---- 236.50A 236.50A 236.00 -23.10 259.10 2170 ---- ---- 240.40A 240.40A 240.00 -23.20 263.20 2175 ---- ---- 244.40A 244.40A 243.90 -23.50 267.40 2180 ---- ---- 248.40A 248.40A 247.90 -23.70 271.60 2185 ---- ---- 252.40A 252.40A 251.90 -24.00 275.90 2190 ---- ---- 256.40A 256.40A 255.90 -24.20 280.10 2195 ---- ---- 260.40A 260.40A 259.90 -24.50 284.40 2200 ---- ---- 264.50A 264.50A 263.90 -24.70 288.60 57 2205 ---- ---- 268.50A 268.50A 268.00 -24.90 292.90 2210 ---- ---- 272.60A 272.60A 272.10 -25.10 297.20 2215 ---- ---- 276.70A 276.70A 276.20 -25.30 301.50 2220 ---- ---- 280.80A 280.80A 280.30 -25.60 305.90 2225 ---- ---- 284.90A 284.90A 284.40 -25.80 310.20 2230 ---- ---- 289.10A 289.10A 288.60 -26.00 314.60 2235 ---- ---- 293.20A 293.20A 292.70 -26.30 319.00 2240 ---- ---- 297.40A 297.40A 296.90 -26.50 323.40 2245 ---- ---- 301.60A 301.60A 301.10 -26.70 327.80 2250 306.00 306.00 305.80A 306.30B 305.30 -26.90 1 332.20 2255 ---- ---- 310.00A 310.00A 309.50 -27.10 336.60 2260 ---- ---- 314.20A 314.20A 313.70 -27.40 341.10 2265 ---- ---- 318.40A 318.40A 318.00 -27.50 345.50 2270 ---- ---- 322.70A 322.70A 322.20 -27.80 350.00 2275 ---- ---- 327.00A 327.00A 326.50 -28.00 354.50 2280 ---- ---- 331.30A 331.30A 330.80 -28.20 359.00 2285 ---- ---- 335.60A 335.60A 335.10 -28.40 363.50 2290 ---- ---- 339.90A 339.90A 339.40 -28.60 368.00 2295 ---- ---- 344.20A 344.20A 343.70 -28.80 372.50 2300 ---- ---- 348.50A 348.50A 348.00 -29.00 377.00 49 50 2305 ---- ---- 352.90A 352.90A 352.40 -29.20 381.60 2310 ---- ---- 357.20A 357.20A 356.70 -29.40 386.10 2315 ---- ---- 361.60A 361.60A 361.10 -29.60 390.70 2320 ---- ---- 366.00A 366.00A 365.50 -29.80 395.30 2325 ---- ---- 370.40A 370.40A 369.90 -30.00 399.90 2330 ---- ---- 374.80A 374.80A 374.30 -30.20 404.50 2335 ---- ---- 379.20A 379.20A 378.70 -30.40 409.10 2340 ---- ---- 383.60A 383.60A 383.10 -30.60 413.70 2345 ---- ---- 388.10A 388.10A 387.50 -30.80 418.30 2350 ---- ---- 392.50A 392.50A 392.00 -30.90 422.90 2360 ---- ---- 401.40A 401.40A 400.90 -31.30 432.20 2370 412.20 412.20 410.40A 410.40A 409.80 -31.80 1 441.60 2375 421.30 421.30 414.90A 414.90A 414.30 -31.90 2 446.20 2380 ---- ---- 419.40A 419.40A 418.80 -32.10 450.90 2390 ---- ---- 428.40A 428.40A 427.90 -32.40 460.30 2400 443.80 443.80 437.50A 437.50A 436.90 -32.80 1 469.70 2410 ---- ---- 446.60A 446.60A 446.00 -33.10 479.10 2420 468.20 468.20 455.70A 459.10B 455.10 -33.50 2 488.60 2425 462.20 462.20 459.60 463.70B 459.70 -33.60 3 493.30 2430 478.00 478.00 464.90A 468.30B 464.30 -33.80 2 498.10 2440 486.80 486.80 473.60 475.00B 473.50 -34.10 7 507.60 2450 486.00 486.80 483.10 483.30A 482.70 -34.40 43 517.10 2475 511.90 511.90 506.30 510.10B 505.80 -35.30 3 541.10 2490 ---- ---- 520.50A 520.50A 519.80 -35.70 555.50 2500 ---- ---- 529.80A 529.80A 529.20 -36.00 565.20 2525 ---- ---- 553.30A 553.30A 552.60 -36.80 589.40 2550 ---- ---- 576.90A 576.90A 576.30 -37.40 613.70 2575 ---- ---- 600.70A 600.70A 600.10 -38.10 638.20 2600 ---- ---- 624.50A 624.50A 624.00 -38.80 662.80 2625 ---- ---- 648.50A 648.50A 648.00 -39.40 687.40 2650 ---- ---- 672.60A 672.60A 672.20 -40.00 712.20 2700 ---- ---- 721.00A 721.00A 720.70 -41.30 762.00 2750 ---- ---- 769.70A 769.70A 769.70 -42.30 812.00 2800 ---- ---- 818.70A 818.70A 818.90 -43.10 862.00 3000 ---- ---- 1016.70A 1016.70A 1018.20 -43.80 1062.00 3200 ---- ---- 1220.40A 1220.40A 1218.20 -43.80 1262.00 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .20 +.10 .10 975 ---- ---- ---- ---- .20 +.10 .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .90 UNCH .90 10 1275 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1300 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1325 ---- ---- ---- ---- 1.60 +.10 1.50 1350 ---- ---- ---- ---- 1.90 +.10 1.80 1375 ---- ---- ---- ---- 2.20 +.10 2.10 1400 ---- ---- ---- ---- 2.70 +.20 2.50 1425 ---- 3.00B ---- 3.00B 3.20 +.30 2.90 3 1430 ---- 3.10B ---- 3.10B 3.30 +.30 3.00 1440 ---- 3.40B ---- 3.40B 3.50 +.20 3.30 1450 ---- 3.60B ---- 3.60B 3.80 +.30 3.50 2 1460 ---- 3.90B ---- 3.90B 4.00 +.20 3.80 1470 ---- 4.20B ---- 4.20B 4.30 +.30 4.00 1475 ---- 4.30B ---- 4.30B 4.50 +.30 4.20 1480 ---- 4.50B ---- 4.50B 4.60 +.20 4.40 1 1 1490 ---- 4.80B ---- 4.80B 5.00 +.30 4.70 1500 ---- 5.20B ---- 5.20B 5.30 +.30 5.00 1510 ---- 5.60B ---- 5.60B 5.70 +.30 5.40 1520 ---- 6.00B ---- 6.00B 6.10 +.30 5.80 1525 ---- 6.20B ---- 6.20B 6.30 +.30 6.00 1530 ---- 6.40B 6.20A 6.20A 6.50 +.20 6.30 1535 ---- 6.70B 6.40A 6.40A 6.70 +.20 6.50 1540 ---- 6.90B 6.60A 6.60A 6.90 +.20 6.70 1545 ---- 7.10B 6.80A 6.80A 7.20 +.20 7.00 1550 ---- 7.30B 7.10A 7.10A 7.40 +.20 7.20 1555 ---- 7.60B 7.40A 7.40A 7.70 +.20 7.50 1560 ---- ---- 7.70A 7.70A 7.90 +.10 7.80 1565 ---- ---- 7.90A 7.90A 8.20 +.10 8.10 1570 ---- ---- 8.20A 8.20A 8.50 +.10 8.40 10 1575 ---- ---- 8.50A 8.50A 8.80 +.10 8.70 1580 ---- ---- 8.80A 8.80A 9.10 +.10 9.00 1585 ---- 9.40B 9.10A 9.10A 9.40 +.10 9.30 1590 ---- 9.70B 9.40A 9.40A 9.70 +.10 9.60 1595 ---- ---- 9.70A 9.70A 10.00 UNCH 10.00 1600 ---- ---- 10.00A 10.00A 10.40 UNCH 10.40 1605 ---- ---- 10.40A 10.40A 10.70 UNCH 10.70 1610 ---- ---- 10.70A 10.70A 11.10 UNCH 11.10 1615 ---- ---- 11.10A 11.10A 11.40 -.10 11.50 1620 ---- ---- 11.40A 11.40A 11.80 -.10 11.90 1625 ---- ---- 11.80A 11.80A 12.20 -.20 12.40 1630 ---- ---- 12.20A 12.20A 12.70 -.10 12.80 1635 ---- ---- 12.60A 12.60A 13.10 -.20 13.30 1640 ---- ---- 13.10A 13.10A 13.50 -.20 13.70 1645 ---- ---- 13.50A 13.50A 14.00 -.20 14.20 1650 ---- ---- 14.00A 14.00A 14.50 -.20 14.70 1655 ---- ---- 14.40A 14.40A 15.00 -.30 15.30 1660 ---- ---- 14.90A 14.90A 15.50 -.30 15.80 1665 ---- ---- 15.40A 15.40A 16.00 -.40 16.40 1670 ---- ---- 16.00A 16.00A 16.60 -.40 17.00 1675 ---- ---- 16.50A 16.50A 17.10 -.50 17.60 1680 ---- ---- 17.10A 17.10A 17.70 -.50 18.20 1685 ---- ---- 17.60A 17.60A 18.30 -.50 18.80 1690 ---- ---- 18.20A 18.20A 18.90 -.60 19.50 1695 19.40 20.00B 18.90A 18.90A 19.60 -.60 1 20.20 1700 ---- ---- 19.50A 19.50A 20.20 -.70 20.90 2 2 1705 ---- ---- 20.20A 20.20A 20.90 -.70 21.60 1 1710 ---- ---- 20.80A 20.80A 21.60 -.80 22.40 1715 ---- ---- 21.50A 21.50A 22.30 -.90 1 23.20 1720 ---- ---- 22.30A 22.30A 23.10 -.90 24.00 1725 ---- ---- 23.00A 23.00A 23.80 -1.00 24.80 1730 ---- ---- 23.80A 23.80A 24.60 -1.10 25.70 1735 ---- ---- 24.60A 24.60A 25.50 -1.10 26.60 1740 ---- ---- 25.40A 25.40A 26.30 -1.20 27.50 1745 ---- ---- 26.30A 26.30A 27.20 -1.30 28.50 1750 ---- ---- 27.20A 27.20A 28.10 -1.40 29.50 22 1755 ---- ---- 28.10A 28.10A 29.00 -1.50 30.50 1760 ---- ---- 29.10A 29.10A 30.00 -1.50 31.50 1765 ---- ---- 30.00A 30.00A 31.00 -1.60 32.60 1770 ---- ---- 31.10A 31.10A 32.00 -1.70 33.70 1775 ---- ---- 32.10A 32.10A 33.00 -1.90 34.90 1780 ---- ---- 33.20A 33.20A 34.10 -2.00 36.10 1 1785 ---- ---- 34.30A 34.30A 35.20 -2.10 37.30 1790 ---- ---- 35.40A 35.40A 36.40 -2.20 38.60 1795 ---- ---- 36.60A 36.60A 37.50 -2.30 39.80 1800 ---- ---- 37.80A 37.80A 38.80 -2.40 41.20 1805 ---- ---- 39.00A 39.00A 40.00 -2.60 42.60 1810 ---- ---- 40.30A 40.30A 41.30 -2.70 44.00 5 1815 ---- ---- 41.60A 41.60A 42.60 -2.80 45.40 1820 ---- ---- 43.00A 43.00A 44.00 -2.90 46.90 1825 ---- ---- 44.30A 44.30A 45.40 -3.00 48.40 1830 ---- ---- 45.80A 45.80A 46.80 -3.20 50.00 1835 ---- ---- 47.20A 47.20A 48.30 -3.30 51.60 1840 ---- ---- 48.70A 48.70A 49.80 -3.50 53.30 1845 ---- ---- 50.30A 50.30A 51.30 -3.70 55.00 1850 55.80 55.80 51.90A 53.20A 52.90 -3.80 12 56.70 1855 ---- ---- 53.50A 53.50A 54.50 -4.00 58.50 1860 ---- ---- 55.20A 55.20A 56.20 -4.10 60.30 1865 ---- ---- 56.90A 56.90A 57.90 -4.30 62.20 1870 ---- ---- 58.60A 58.60A 59.60 -4.50 64.10 1875 ---- ---- 60.40A 60.40A 61.40 -4.70 66.10 1880 ---- ---- 62.30A 62.30A 63.20 -4.90 68.10 1885 ---- ---- 64.20A 64.20A 65.10 -5.10 70.20 1890 ---- ---- 66.10A 66.10A 67.00 -5.30 72.30 1895 ---- ---- 68.20A 68.20A 69.00 -5.50 74.50 1900 ---- ---- 70.20A 70.20A 71.00 -5.70 76.70 1905 ---- ---- 72.30A 72.30A 73.00 -5.90 78.90 1910 ---- ---- 74.40A 74.40A 75.10 -6.10 81.20 1915 ---- ---- 76.50A 76.50A 77.20 -6.40 83.60 1920 ---- ---- 78.70A 78.70A 79.30 -6.70 86.00 1925 ---- ---- 81.00A 81.00A 81.50 -6.90 88.40 1930 ---- ---- 83.20A 83.20A 83.80 -7.10 90.90 1935 ---- ---- 85.60A 85.60A 86.10 -7.30 93.40 1940 ---- ---- 87.90A 87.90A 88.40 -7.60 96.00 1945 ---- ---- 90.30A 90.30A 90.80 -7.90 98.70 1950 ---- ---- 92.80A 92.80A 93.20 -8.10 108 101.30 8 1955 ---- ---- 95.30A 95.30A 95.60 -8.50 104.10 1960 ---- ---- 97.80A 97.80A 98.10 -8.70 106.80 1965 ---- ---- 100.40A 100.40A 100.60 -9.00 109.60 1970 ---- ---- 103.00A 103.00A 103.20 -9.30 112.50 1975 ---- ---- 105.70A 105.70A 105.80 -9.60 115.40 1980 ---- ---- 108.40A 108.40A 108.50 -9.80 118.30 1985 ---- ---- 111.20A 111.20A 111.10 -10.20 121.30 1990 ---- ---- 113.90A 113.90A 113.90 -10.40 124.30 1995 ---- ---- 116.80A 116.80A 116.60 -10.70 127.30 2000 ---- ---- 119.70A 119.70A 119.40 -11.00 130.40 2005 ---- ---- 122.60A 122.60A 122.30 -11.20 133.50 2010 ---- ---- 125.50A 125.50A 125.10 -11.60 136.70 2015 ---- ---- 128.50A 128.50A 128.00 -11.80 139.80 2020 ---- ---- 131.40A 131.40A 131.00 -12.00 143.00 2025 ---- ---- 134.40A 134.40A 133.90 -12.40 146.30 2030 ---- ---- 137.40A 137.40A 137.00 -12.60 149.60 2035 ---- ---- 140.40A 140.40A 140.00 -12.90 152.90 2040 ---- ---- 143.50A 143.50A 143.10 -13.10 156.20 2045 ---- ---- 146.60A 146.60A 146.20 -13.40 159.60 2050 ---- ---- 149.70A 149.70A 149.30 -13.70 163.00 2055 ---- ---- 153.10A 153.10A 152.50 -13.90 166.40 2060 ---- ---- 156.40A 156.40A 155.70 -14.20 169.90 2065 ---- ---- 159.60A 159.60A 159.00 -14.40 173.40 2070 ---- ---- 162.90A 162.90A 162.20 -14.70 176.90 2075 ---- ---- 166.30A 166.30A 165.50 -15.00 180.50 2080 ---- ---- 169.60A 169.60A 168.90 -15.20 184.10 2085 ---- ---- 173.00A 173.00A 172.20 -15.50 187.70 2090 ---- ---- 176.50A 176.50A 175.60 -15.80 191.40 2095 ---- ---- 179.90A 179.90A 179.10 -16.00 195.10 2100 ---- ---- 183.40A 183.40A 182.50 -16.30 198.80 2105 ---- ---- 186.90A 186.90A 186.00 -16.50 202.50 2110 ---- ---- 190.50A 190.50A 189.50 -16.80 206.30 2115 ---- ---- 194.00A 194.00A 193.10 -17.00 210.10 2120 ---- ---- 197.60A 197.60A 196.60 -17.30 213.90 2125 ---- ---- 201.20A 201.20A 200.20 -17.50 217.70 2130 ---- ---- 204.90A 204.90A 203.90 -17.70 221.60 2135 ---- ---- 208.60A 208.60A 207.50 -18.00 225.50 2140 ---- ---- 212.30A 212.30A 211.20 -18.20 229.40 2145 ---- ---- 216.00A 216.00A 214.90 -18.40 233.30 2150 ---- ---- 219.70A 219.70A 218.60 -18.70 237.30 2155 ---- ---- 223.50A 223.50A 222.30 -19.00 241.30 2160 ---- ---- 227.30A 227.30A 226.10 -19.20 245.30 2165 ---- ---- 231.10A 231.10A 229.90 -19.40 249.30 2170 ---- ---- 234.90A 234.90A 233.70 -19.60 253.30 2175 ---- ---- 238.70A 238.70A 237.50 -19.90 257.40 2180 ---- ---- 242.60A 242.60A 241.40 -20.00 261.40 2185 ---- ---- 246.50A 246.50A 245.30 -20.20 265.50 2190 ---- ---- 250.40A 250.40A 249.10 -20.60 269.70 2195 ---- ---- 254.30A 254.30A 253.10 -20.70 273.80 2200 ---- ---- 258.20A 258.20A 257.00 -20.90 277.90 2205 ---- ---- 262.20A 262.20A 260.90 -21.20 282.10 2210 ---- ---- 266.20A 266.20A 264.90 -21.40 286.30 2215 ---- ---- 270.20A 270.20A 268.90 -21.60 290.50 2220 ---- ---- 274.20A 274.20A 272.90 -21.80 294.70 2225 ---- ---- 278.20A 278.20A 276.90 -22.00 298.90 2230 ---- ---- 282.30A 282.30A 281.00 -22.20 303.20 2235 ---- ---- 286.30A 286.30A 285.00 -22.40 307.40 2240 ---- ---- 290.40A 290.40A 289.10 -22.60 311.70 2245 ---- ---- 294.50A 294.50A 293.20 -22.80 316.00 2250 ---- ---- 298.60A 298.60A 297.30 -23.00 320.30 2260 ---- ---- 306.90A 306.90A 305.50 -23.50 329.00 2270 ---- ---- 315.20A 315.20A 313.90 -23.80 337.70 2275 ---- ---- 319.40A 319.40A 318.00 -24.10 342.10 2280 ---- ---- 323.60A 323.60A 322.20 -24.30 346.50 2290 ---- ---- 332.00A 332.00A 330.70 -24.60 355.30 2300 ---- ---- 340.50A 340.50A 339.10 -25.00 364.10 2310 ---- ---- 349.00A 349.00A 347.70 -25.30 373.00 2320 ---- ---- 357.60A 357.60A 356.20 -25.80 382.00 2325 ---- ---- 361.90A 361.90A 360.50 -26.00 386.50 2330 ---- ---- 366.30A 366.30A 364.80 -26.20 391.00 2340 ---- ---- 375.00A 375.00A 373.50 -26.50 400.00 2350 ---- ---- 383.70A 383.70A 382.20 -26.90 409.10 2375 ---- ---- 405.70A 405.70A 404.20 -27.70 431.90 2400 ---- ---- 427.90A 427.90A 426.40 -28.60 455.00 2425 ---- ---- 450.40A 450.40A 448.80 -29.50 478.30 2450 ---- ---- 473.10A 473.10A 471.40 -30.30 501.70 2475 ---- ---- 496.00A 496.00A 494.20 -31.10 525.30 2500 ---- ---- 519.00A 519.00A 517.30 -31.80 549.10 2525 ---- ---- 542.20A 542.20A 540.40 -32.60 573.00 2600 ---- ---- 612.60A 612.60A 610.90 -34.60 645.50 OG FEB24 Gold Option PUT 1250 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 1275 ---- ---- ---- ---- 1.50 +.10 1.40 1300 ---- ---- ---- ---- 1.80 +.20 1.60 1325 ---- ---- ---- ---- 2.10 +.20 1.90 1 1350 ---- ---- ---- ---- 2.50 +.20 2.30 1375 ---- ---- ---- ---- 3.00 +.30 2.70 1400 ---- ---- ---- ---- 3.50 +.30 3.20 1425 ---- ---- ---- ---- 4.10 +.30 3.80 1430 ---- 4.00B ---- 4.00B 4.20 +.30 3.90 1440 ---- 4.30B ---- 4.30B 4.50 +.30 4.20 1450 ---- 4.60B ---- 4.60B 4.80 +.30 4.50 1460 ---- 4.90B ---- 4.90B 5.10 +.30 4.80 1 1470 ---- 5.20B ---- 5.20B 5.40 +.30 5.10 1475 ---- 5.40B ---- 5.40B 5.60 +.30 5.30 1480 ---- 5.60B ---- 5.60B 5.80 +.30 5.50 1 1490 ---- 6.00B ---- 6.00B 6.20 +.30 5.90 2 1500 ---- 6.40B ---- 6.40B 6.60 +.30 6.30 1 1510 ---- 6.90B ---- 6.90B 7.00 +.30 6.70 3 1520 ---- 7.30B ---- 7.30B 7.50 +.30 7.20 1525 ---- 7.50B ---- 7.50B 7.70 +.30 7.40 1530 ---- 7.80B 7.60A 7.60A 7.90 +.20 7.70 1535 ---- 8.00B ---- 8.00B 8.20 +.30 7.90 1540 ---- 8.30B ---- 8.30B 8.50 +.30 8.20 1545 ---- 8.60B ---- 8.60B 8.70 +.20 8.50 1550 ---- 8.90B ---- 8.90B 9.00 +.20 8.80 1555 ---- 9.20B ---- 9.20B 9.30 +.20 9.10 1560 ---- 9.50B ---- 9.50B 9.60 +.20 9.40 1565 ---- 9.80B ---- 9.80B 9.90 +.20 9.70 1570 ---- 10.10B ---- 10.10B 10.20 +.20 10.00 1575 ---- 10.50B 10.30A 10.30A 10.60 +.20 10.40 1580 ---- 10.80B 10.60A 10.60A 10.90 +.20 10.70 1585 ---- 11.20B 10.90A 10.90A 11.30 +.20 11.10 1590 ---- 11.60B 11.30A 11.30A 11.60 +.10 11.50 1595 ---- ---- 11.60A 11.60A 12.00 +.10 11.90 1600 ---- ---- 12.00A 12.00A 12.40 +.10 12.30 200 280 1605 ---- ---- 12.40A 12.40A 12.80 +.10 12.70 1610 ---- 13.20B 12.80A 12.80A 13.20 +.10 13.10 27 1615 ---- ---- 13.20A 13.20A 13.60 UNCH 13.60 1620 ---- 14.10B 13.60A 13.60A 14.10 +.10 14.00 1625 ---- ---- 14.10A 14.10A 14.50 UNCH 14.50 1630 ---- ---- 14.50A 14.50A 15.00 UNCH 15.00 1635 ---- ---- 15.00A 15.00A 15.50 UNCH 15.50 1640 ---- ---- 15.40A 15.40A 16.00 -.10 16.10 1645 ---- ---- 15.90A 15.90A 16.50 -.10 16.60 1650 ---- ---- 16.40A 16.40A 17.00 -.20 17.20 400 1655 ---- ---- 17.00A 17.00A 17.60 -.10 17.70 1660 ---- ---- 17.50A 17.50A 18.10 -.20 18.30 1665 ---- ---- 18.10A 18.10A 18.70 -.30 19.00 1670 ---- ---- 18.60A 18.60A 19.30 -.30 19.60 250 1675 ---- ---- 19.20A 19.20A 20.00 -.30 20.30 1680 ---- ---- 19.90A 19.90A 20.60 -.40 21.00 1685 ---- ---- 20.50A 20.50A 21.30 -.40 21.70 1690 ---- ---- 21.20A 21.20A 21.90 -.50 22.40 1695 ---- ---- 21.80A 21.80A 22.60 -.50 23.10 1700 ---- ---- 22.50A 22.50A 23.40 -.50 23.90 92 1705 ---- ---- 23.30A 23.30A 24.10 -.60 24.70 1710 ---- ---- 24.00A 24.00A 24.90 -.70 25.60 1715 ---- ---- 24.80A 24.80A 25.70 -.70 26.40 1720 ---- ---- 25.60A 25.60A 26.50 -.80 27.30 1725 ---- ---- 26.40A 26.40A 27.30 -.90 28.20 1730 ---- ---- 27.20A 27.20A 28.20 -.90 29.10 1735 ---- ---- 28.10A 28.10A 29.10 -1.00 30.10 1740 ---- ---- 29.00A 29.00A 30.00 -1.10 31.10 1745 ---- ---- 29.90A 29.90A 30.90 -1.20 32.10 1750 ---- ---- 30.90A 30.90A 31.90 -1.20 33.10 1755 ---- ---- 31.90A 31.90A 32.90 -1.30 34.20 1760 ---- ---- 32.90A 32.90A 33.90 -1.40 35.30 1765 ---- ---- 34.00A 34.00A 35.00 -1.50 36.50 1 1770 ---- ---- 35.00A 35.00A 36.00 -1.70 37.70 1775 ---- ---- 36.10A 36.10A 37.20 -1.70 38.90 1780 ---- ---- 37.30A 37.30A 38.30 -1.80 40.10 1785 ---- ---- 38.50A 38.50A 39.50 -1.90 41.40 1790 ---- ---- 39.70A 39.70A 40.70 -2.10 42.80 1795 ---- ---- 40.90A 40.90A 41.90 -2.20 44.10 1800 ---- ---- 42.20A 42.20A 43.20 -2.30 45.50 185 1805 ---- ---- 43.50A 43.50A 44.50 -2.50 47.00 1810 ---- ---- 44.80A 44.80A 45.80 -2.60 48.40 1815 ---- ---- 46.20A 46.20A 47.20 -2.80 50.00 1820 ---- ---- 47.60A 47.60A 48.60 -2.90 51.50 1825 ---- ---- 49.10A 49.10A 50.10 -3.00 155 53.10 1830 ---- ---- 50.60A 50.60A 51.60 -3.20 54.80 1835 ---- ---- 52.10A 52.10A 53.10 -3.30 56.40 1840 ---- ---- 53.70A 53.70A 54.70 -3.50 58.20 1845 ---- ---- 55.30A 55.30A 56.30 -3.60 59.90 1850 ---- ---- 56.90A 56.90A 57.90 -3.80 61.70 100 1855 ---- ---- 58.60A 58.60A 59.60 -3.90 63.50 1860 ---- ---- 60.30A 60.30A 61.30 -4.10 65.40 1865 ---- ---- 62.10A 62.10A 63.10 -4.20 67.30 1870 ---- ---- 63.90A 63.90A 64.90 -4.40 69.30 1875 ---- ---- 65.70A 65.70A 66.70 -4.60 71.30 1880 ---- ---- 67.60A 67.60A 68.60 -4.70 73.30 1885 ---- ---- 69.60A 69.60A 70.60 -4.80 75.40 1890 ---- ---- 71.70A 71.70A 72.50 -5.10 77.60 1895 ---- ---- 73.70A 73.70A 74.50 -5.20 79.70 1900 79.20 79.20 75.70A 77.10A 76.60 -5.40 9 82.00 268 1905 ---- ---- 77.80A 77.80A 78.70 -5.50 84.20 6 6 1910 ---- ---- 80.00A 80.00A 80.80 -5.70 20 86.50 1915 ---- ---- 82.20A 82.20A 82.90 -6.00 88.90 1920 ---- ---- 84.40A 84.40A 85.20 -6.10 91.30 1925 ---- ---- 86.60A 86.60A 87.40 -6.30 93.70 1930 ---- ---- 89.00A 89.00A 89.70 -6.50 96.20 1935 ---- ---- 91.30A 91.30A 92.00 -6.80 98.80 1 1940 ---- ---- 93.70A 93.70A 94.30 -7.10 101.40 9 1945 ---- ---- 96.10A 96.10A 96.70 -7.30 104.00 1950 ---- ---- 98.60A 98.60A 99.20 -7.50 20 106.70 1955 ---- ---- 101.10A 101.10A 101.60 -7.80 109.40 12 1960 ---- ---- 103.70A 103.70A 104.10 -8.10 112.20 1965 ---- ---- 106.30A 106.30A 106.70 -8.30 115.00 1970 ---- ---- 108.90A 108.90A 109.20 -8.70 117.90 1975 ---- ---- 111.60A 111.60A 111.90 -8.90 120.80 1980 ---- ---- 114.30A 114.30A 114.50 -9.20 123.70 1985 ---- ---- 117.00A 117.00A 117.20 -9.50 126.70 1990 ---- ---- 119.80A 119.80A 119.90 -9.80 129.70 1995 ---- ---- 122.70A 122.70A 122.70 -10.00 132.70 2000 ---- ---- 125.50A 125.50A 125.50 -10.30 135.80 2005 ---- ---- 128.40A 128.40A 128.40 -10.50 138.90 2010 ---- ---- 131.40A 131.40A 131.20 -10.90 142.10 2015 ---- ---- 134.40A 134.40A 134.10 -11.20 145.30 2020 ---- ---- 137.40A 137.40A 137.10 -11.40 148.50 337 2025 ---- ---- 140.40A 140.40A 140.10 -11.60 151.70 2030 ---- ---- 143.50A 143.50A 143.10 -11.90 155.00 2035 ---- ---- 146.70A 146.70A 146.20 -12.10 158.30 2040 ---- ---- 149.80A 149.80A 149.30 -12.30 161.60 15 2045 ---- ---- 153.00A 153.00A 152.40 -12.60 165.00 2050 ---- ---- 156.20A 156.20A 155.50 -12.90 168.40 200 2055 ---- ---- 159.40A 159.40A 158.70 -13.10 171.80 177 2060 ---- ---- 162.60A 162.60A 162.00 -13.20 175.20 2065 ---- ---- 165.90A 165.90A 165.20 -13.50 178.70 2070 ---- ---- 169.20A 169.20A 168.50 -13.70 182.20 2075 ---- ---- 172.50A 172.50A 171.80 -13.90 185.70 2080 ---- ---- 175.80A 175.80A 175.10 -14.20 189.30 2085 ---- ---- 179.20A 179.20A 178.50 -14.40 192.90 2090 ---- ---- 182.60A 182.60A 181.90 -14.60 196.50 2095 ---- ---- 186.10A 186.10A 185.30 -14.80 200.10 2100 ---- ---- 189.50A 189.50A 188.80 -15.00 203.80 2105 ---- ---- 193.00A 193.00A 192.20 -15.30 207.50 2110 ---- ---- 196.50A 196.50A 195.70 -15.50 211.20 2115 ---- ---- 200.10A 200.10A 199.20 -15.80 215.00 2120 ---- ---- 203.70A 203.70A 202.80 -16.00 218.80 2125 ---- ---- 207.30A 207.30A 206.30 -16.30 222.60 2130 ---- ---- 210.90A 210.90A 209.90 -16.50 226.40 2135 ---- ---- 214.50A 214.50A 213.50 -16.70 230.20 2140 ---- ---- 218.20A 218.20A 217.20 -16.90 234.10 2145 ---- ---- 221.90A 221.90A 220.80 -17.20 238.00 2150 ---- ---- 225.60A 225.60A 224.50 -17.40 241.90 2155 ---- ---- 229.30A 229.30A 228.20 -17.60 245.80 2160 ---- ---- 233.10A 233.10A 231.90 -17.90 249.80 2165 ---- ---- 236.90A 236.90A 235.60 -18.20 253.80 2170 ---- ---- 240.70A 240.70A 239.40 -18.40 257.80 2175 ---- ---- 244.50A 244.50A 243.20 -18.60 261.80 2180 ---- ---- 248.40A 248.40A 247.00 -18.80 265.80 2185 ---- ---- 252.20A 252.20A 250.80 -19.10 269.90 2190 ---- ---- 256.10A 256.10A 254.60 -19.40 274.00 2195 ---- ---- 260.00A 260.00A 258.50 -19.60 278.10 2200 ---- ---- 263.90A 263.90A 262.40 -19.80 282.20 2205 ---- ---- 267.80A 267.80A 266.30 -20.00 286.30 2210 ---- ---- 271.80A 271.80A 270.20 -20.30 290.50 2215 ---- ---- 275.70A 275.70A 274.10 -20.50 294.60 2220 ---- ---- 279.70A 279.70A 278.10 -20.70 298.80 2225 ---- ---- 283.70A 283.70A 282.10 -20.90 303.00 2230 ---- ---- 287.70A 287.70A 286.10 -21.10 307.20 2235 ---- ---- 291.70A 291.70A 290.10 -21.30 311.40 2240 ---- ---- 295.80A 295.80A 294.10 -21.60 315.70 2245 ---- ---- 299.80A 299.80A 298.10 -21.80 319.90 2250 ---- ---- 303.90A 303.90A 302.20 -22.00 324.20 2260 ---- ---- 312.10A 312.10A 310.30 -22.50 332.80 2270 ---- ---- 320.40A 320.40A 318.60 -22.80 341.40 2275 ---- ---- 324.50A 324.50A 322.70 -23.00 345.70 2280 ---- ---- 328.70A 328.70A 326.80 -23.30 350.10 2290 ---- ---- 337.00A 337.00A 335.20 -23.60 358.80 2300 ---- ---- 345.40A 345.40A 343.60 -24.00 367.60 2310 ---- ---- 353.90A 353.90A 352.00 -24.40 376.40 2320 ---- ---- 362.40A 362.40A 360.50 -24.80 385.30 2325 ---- ---- 366.70A 366.70A 364.80 -25.00 389.80 2330 ---- ---- 371.00A 371.00A 369.00 -25.20 394.20 2340 ---- ---- 379.60A 379.60A 377.60 -25.60 403.20 2350 ---- ---- 388.20A 388.20A 386.30 -25.90 412.20 2375 ---- ---- 410.00A 410.00A 408.00 -26.80 434.80 2400 ---- ---- 432.10A 432.10A 430.00 -27.70 457.70 2425 ---- ---- 454.30A 454.30A 452.30 -28.50 480.80 2450 ---- ---- 476.80A 476.80A 474.70 -29.30 504.00 2475 ---- ---- 499.50A 499.50A 497.40 -30.00 527.40 2500 530.70 530.70 522.40A 535.80B 520.20 -30.80 1 551.00 2525 554.50 554.50 545.40A 559.00B 543.20 -31.50 2 574.70 2800 ---- ---- 806.60A 806.60A 804.90 -38.50 843.40 3000 ---- ---- 1002.50A 1002.50A 1002.20 -41.20 1043.40 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .90 +.10 .80 1275 ---- ---- ---- ---- 1.20 +.20 1.00 1300 ---- ---- ---- ---- 1.50 +.30 1.20 1325 ---- ---- ---- ---- 1.80 +.20 1.60 1350 ---- ---- ---- ---- 2.30 +.30 2.00 1375 ---- ---- ---- ---- 2.80 +.30 2.50 1400 ---- ---- ---- ---- 3.50 +.40 3.10 1425 ---- ---- ---- ---- 4.20 +.40 3.80 1440 ---- ---- ---- ---- 4.70 +.40 4.30 1450 ---- ---- ---- ---- 5.10 +.40 4.70 1460 ---- ---- ---- ---- 5.50 +.50 5.00 1470 ---- ---- ---- ---- 5.90 +.40 5.50 1475 ---- ---- ---- ---- 6.20 +.50 5.70 1480 ---- ---- ---- ---- 6.40 +.50 5.90 1490 ---- ---- ---- ---- 6.90 +.50 6.40 1500 ---- ---- ---- ---- 7.40 +.50 6.90 1510 ---- ---- ---- ---- 7.90 +.50 7.40 1520 ---- ---- ---- ---- 8.50 +.50 8.00 1525 ---- ---- ---- ---- 8.80 +.50 8.30 1530 ---- ---- ---- ---- 9.10 +.50 8.60 1540 ---- ---- ---- ---- 9.70 +.50 9.20 1545 ---- ---- ---- ---- 10.00 +.50 9.50 1550 ---- ---- ---- ---- 10.40 +.50 9.90 1555 ---- ---- ---- ---- 10.70 +.50 10.20 1560 ---- ---- ---- ---- 11.10 +.50 10.60 1565 ---- ---- ---- ---- 11.40 +.40 11.00 1570 ---- ---- ---- ---- 11.80 +.50 11.30 1575 ---- ---- ---- ---- 12.20 +.50 11.70 1580 ---- ---- ---- ---- 12.60 +.50 12.10 1585 ---- ---- ---- ---- 13.00 +.50 12.50 1590 ---- ---- ---- ---- 13.40 +.40 13.00 1595 ---- ---- ---- ---- 13.80 +.40 13.40 1600 ---- ---- ---- ---- 14.30 +.50 13.80 1605 ---- ---- ---- ---- 14.70 +.40 14.30 1610 ---- ---- ---- ---- 15.20 +.40 14.80 1615 ---- ---- ---- ---- 15.60 +.40 15.20 1620 ---- ---- ---- ---- 16.10 +.40 15.70 1625 ---- ---- ---- ---- 16.60 +.40 16.20 1630 ---- ---- ---- ---- 17.10 +.40 16.70 1635 ---- ---- ---- ---- 17.60 +.30 17.30 1640 ---- ---- ---- ---- 18.10 +.30 17.80 1645 ---- ---- ---- ---- 18.60 +.20 18.40 1650 ---- ---- ---- ---- 19.20 +.30 18.90 1655 ---- ---- ---- ---- 19.70 +.20 19.50 1660 ---- ---- ---- ---- 20.30 +.20 20.10 1665 ---- ---- ---- ---- 20.90 +.20 20.70 1670 ---- ---- ---- ---- 21.50 +.10 21.40 1675 ---- ---- ---- ---- 22.10 +.10 22.00 1680 ---- ---- ---- ---- 22.70 UNCH 22.70 1685 ---- ---- ---- ---- 23.30 UNCH 23.30 1690 ---- ---- ---- ---- 24.00 UNCH 24.00 1695 ---- ---- ---- ---- 24.70 -.10 24.80 1700 ---- ---- ---- ---- 25.40 -.10 25.50 1705 ---- ---- ---- ---- 26.10 -.10 26.20 1710 ---- ---- ---- ---- 26.80 -.20 27.00 1715 ---- ---- ---- ---- 27.60 -.20 27.80 1720 ---- ---- ---- ---- 28.30 -.30 28.60 1725 ---- ---- ---- ---- 29.10 -.40 29.50 1730 ---- ---- ---- ---- 29.90 -.50 30.40 1735 ---- ---- ---- ---- 30.80 -.40 31.20 1740 ---- ---- ---- ---- 31.60 -.60 32.20 1745 ---- ---- ---- ---- 32.50 -.60 33.10 1750 ---- ---- ---- ---- 33.40 -.70 34.10 1755 ---- ---- ---- ---- 34.30 -.80 35.10 1760 ---- ---- ---- ---- 35.30 -.80 36.10 1765 ---- ---- ---- ---- 36.20 -1.00 37.20 1770 ---- ---- ---- ---- 37.20 -1.00 38.20 1775 ---- ---- ---- ---- 38.30 -1.00 39.30 1780 ---- ---- ---- ---- 39.30 -1.20 40.50 1785 ---- ---- ---- ---- 40.40 -1.30 41.70 1790 ---- ---- ---- ---- 41.50 -1.40 42.90 1795 ---- ---- ---- ---- 42.70 -1.40 44.10 1800 ---- ---- ---- ---- 43.90 -1.50 45.40 1805 ---- ---- ---- ---- 45.10 -1.60 46.70 1810 ---- ---- ---- ---- 46.30 -1.80 48.10 1815 ---- ---- ---- ---- 47.60 -1.90 49.50 1820 ---- ---- ---- ---- 48.90 -2.00 50.90 1825 ---- ---- ---- ---- 50.30 -2.10 52.40 1830 ---- ---- ---- ---- 51.70 -2.20 53.90 1835 ---- ---- ---- ---- 53.10 -2.40 55.50 1840 ---- ---- ---- ---- 54.60 -2.50 57.10 1845 ---- ---- ---- ---- 56.10 -2.60 58.70 1850 ---- ---- ---- ---- 57.60 -2.80 60.40 1855 ---- ---- ---- ---- 59.20 -2.90 62.10 1860 ---- ---- ---- ---- 60.80 -3.10 63.90 1865 ---- ---- ---- ---- 62.50 -3.20 65.70 1870 ---- ---- ---- ---- 64.20 -3.40 67.60 1875 ---- ---- ---- ---- 65.90 -3.60 69.50 1880 ---- ---- ---- ---- 67.70 -3.70 71.40 1885 ---- ---- ---- ---- 69.60 -3.80 73.40 1890 ---- ---- ---- ---- 71.40 -4.10 75.50 1895 ---- ---- ---- ---- 73.40 -4.20 77.60 1900 ---- ---- ---- ---- 75.30 -4.40 79.70 1905 ---- ---- ---- ---- 77.40 -4.50 81.90 1910 ---- ---- ---- ---- 79.40 -4.80 84.20 1915 ---- ---- ---- ---- 81.50 -5.00 86.50 1920 ---- ---- ---- ---- 83.70 -5.10 88.80 1925 ---- ---- ---- ---- 85.90 -5.30 91.20 1930 ---- ---- ---- ---- 88.10 -5.50 93.60 1935 ---- ---- ---- ---- 90.40 -5.70 96.10 1940 ---- ---- ---- ---- 92.70 -5.90 98.60 1945 ---- ---- ---- ---- 95.10 -6.10 101.20 1950 ---- ---- ---- ---- 97.50 -6.30 103.80 1955 ---- ---- ---- ---- 99.90 -6.50 106.40 1960 ---- ---- ---- ---- 102.30 -6.70 109.00 1965 ---- ---- ---- ---- 104.80 -6.90 111.70 1970 ---- ---- ---- ---- 107.30 -7.10 114.40 1975 ---- ---- ---- ---- 109.80 -7.30 117.10 1980 ---- ---- ---- ---- 112.30 -7.50 119.80 1985 ---- ---- ---- ---- 114.80 -7.80 122.60 1990 ---- ---- ---- ---- 117.40 -8.00 125.40 1995 ---- ---- ---- ---- 120.00 -8.20 128.20 2000 ---- ---- ---- ---- 122.60 -8.40 131.00 2005 ---- ---- ---- ---- 125.20 -8.70 133.90 2010 ---- ---- ---- ---- 127.90 -8.90 136.80 2015 ---- ---- ---- ---- 130.60 -9.10 139.70 2020 ---- ---- ---- ---- 133.30 -9.30 142.60 2025 ---- ---- ---- ---- 136.10 -9.50 145.60 2030 ---- ---- ---- ---- 138.90 -9.80 148.70 2035 ---- ---- ---- ---- 141.70 -10.00 151.70 2040 ---- ---- ---- ---- 144.60 -10.30 154.90 2045 ---- ---- ---- ---- 147.60 -10.40 158.00 2050 ---- ---- ---- ---- 150.50 -10.70 161.20 2055 ---- ---- ---- ---- 153.50 -10.90 164.40 2060 ---- ---- ---- ---- 156.60 -11.10 167.70 2065 ---- ---- ---- ---- 159.60 -11.40 171.00 2070 ---- ---- ---- ---- 162.70 -11.60 174.30 2075 ---- ---- ---- ---- 165.90 -11.80 177.70 2080 ---- ---- ---- ---- 169.10 -12.00 181.10 2085 ---- ---- ---- ---- 172.30 -12.30 184.60 2090 ---- ---- ---- ---- 175.50 -12.50 188.00 2095 ---- ---- ---- ---- 178.80 -12.80 191.60 2100 ---- ---- ---- ---- 182.10 -13.00 195.10 2105 ---- ---- ---- ---- 185.40 -13.30 198.70 2110 ---- ---- ---- ---- 188.80 -13.50 202.30 2115 ---- ---- ---- ---- 192.20 -13.70 205.90 2120 ---- ---- ---- ---- 195.60 -13.90 209.50 2125 ---- ---- ---- ---- 199.10 -14.10 213.20 2130 ---- ---- ---- ---- 202.60 -14.30 216.90 2135 ---- ---- ---- ---- 206.10 -14.60 220.70 2140 ---- ---- ---- ---- 209.60 -14.80 224.40 2145 ---- ---- ---- ---- 213.20 -15.00 228.20 2150 ---- ---- ---- ---- 216.80 -15.20 232.00 2155 ---- ---- ---- ---- 220.40 -15.50 235.90 2160 ---- ---- ---- ---- 224.10 -15.60 239.70 2165 ---- ---- ---- ---- 227.70 -15.90 243.60 2170 ---- ---- ---- ---- 231.40 -16.10 247.50 2175 ---- ---- ---- ---- 235.10 -16.30 251.40 2180 ---- ---- ---- ---- 238.80 -16.60 255.40 2185 ---- ---- ---- ---- 242.60 -16.70 259.30 2190 ---- ---- ---- ---- 246.40 -16.90 263.30 2195 ---- ---- ---- ---- 250.20 -17.10 267.30 2200 ---- ---- ---- ---- 254.00 -17.30 271.30 2205 ---- ---- ---- ---- 257.80 -17.60 275.40 2210 ---- ---- ---- ---- 261.60 -17.80 279.40 2215 ---- ---- ---- ---- 265.50 -18.00 283.50 2220 ---- ---- ---- ---- 269.40 -18.20 287.60 2225 ---- ---- ---- ---- 273.30 -18.40 291.70 2230 ---- ---- ---- ---- 277.20 -18.60 295.80 2235 ---- ---- ---- ---- 281.10 -18.80 299.90 2240 ---- ---- ---- ---- 285.10 -18.90 304.00 2245 ---- ---- ---- ---- 289.00 -19.20 308.20 2250 ---- ---- ---- ---- 293.00 -19.40 312.40 2255 ---- ---- ---- ---- 297.00 -19.50 316.50 2260 ---- ---- ---- ---- 301.00 -19.70 320.70 2270 ---- ---- ---- ---- 309.00 -20.20 329.20 2275 ---- ---- ---- ---- 313.10 -20.30 333.40 2280 ---- ---- ---- ---- 317.20 -20.50 337.70 2290 ---- ---- ---- ---- 325.30 -20.90 346.20 2300 ---- ---- ---- ---- 333.50 -21.30 354.80 2310 ---- ---- ---- ---- 341.80 -21.60 363.40 2320 ---- ---- ---- ---- 350.10 -22.00 372.10 2325 ---- ---- ---- ---- 354.30 -22.20 376.50 2330 ---- ---- ---- ---- 358.50 -22.40 380.90 2340 ---- ---- ---- ---- 366.90 -22.70 389.60 2350 ---- ---- ---- ---- 375.40 -23.10 398.50 2360 ---- ---- ---- ---- 383.90 -23.40 407.30 2375 ---- ---- ---- ---- 396.80 -23.90 420.70 2400 ---- ---- ---- ---- 418.50 -24.70 443.20 2425 ---- ---- ---- ---- 440.40 -25.40 465.80 2450 ---- ---- ---- ---- 462.50 -26.30 488.80 2475 ---- ---- ---- ---- 484.90 -26.90 511.80 2500 ---- ---- ---- ---- 507.40 -27.70 535.10 2525 ---- ---- ---- ---- 530.20 -28.40 558.60 2550 ---- ---- ---- ---- 553.10 -29.10 582.20 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.40 +.30 1.10 1275 ---- ---- ---- ---- 1.70 +.30 1.40 1300 ---- ---- ---- ---- 2.10 +.40 1.70 1325 ---- ---- ---- ---- 2.60 +.40 2.20 1350 ---- ---- ---- ---- 3.20 +.50 2.70 1375 ---- ---- ---- ---- 3.90 +.60 3.30 1400 ---- ---- ---- ---- 4.70 +.60 4.10 1425 ---- ---- ---- ---- 5.70 +.70 5.00 1440 ---- ---- ---- ---- 6.40 +.80 5.60 1450 ---- ---- ---- ---- 6.80 +.70 6.10 1460 ---- ---- ---- ---- 7.30 +.70 6.60 1470 ---- ---- ---- ---- 7.80 +.70 7.10 1475 ---- ---- ---- ---- 8.10 +.80 7.30 1480 ---- ---- ---- ---- 8.40 +.80 7.60 1490 ---- ---- ---- ---- 9.00 +.80 8.20 1500 ---- ---- ---- ---- 9.60 +.80 8.80 1510 ---- ---- ---- ---- 10.20 +.80 9.40 1520 ---- ---- ---- ---- 10.90 +.80 10.10 1525 ---- ---- ---- ---- 11.30 +.90 10.40 1530 ---- ---- ---- ---- 11.60 +.80 10.80 1540 ---- ---- ---- ---- 12.40 +.90 11.50 1545 ---- ---- ---- ---- 12.80 +.90 11.90 1550 ---- ---- ---- ---- 13.20 +.90 12.30 1555 ---- ---- ---- ---- 13.60 +.90 12.70 1560 ---- ---- ---- ---- 14.00 +.90 13.10 1565 ---- ---- ---- ---- 14.40 +.90 13.50 1570 ---- ---- ---- ---- 14.90 +.90 14.00 1575 ---- ---- ---- ---- 15.30 +.90 14.40 1580 ---- ---- ---- ---- 15.80 +.90 14.90 1585 ---- ---- ---- ---- 16.20 +.80 15.40 1590 ---- ---- ---- ---- 16.70 +.90 15.80 1595 ---- ---- ---- ---- 17.20 +.90 16.30 1600 ---- ---- ---- ---- 17.70 +.90 16.80 1605 ---- ---- ---- ---- 18.20 +.90 17.30 1610 ---- ---- ---- ---- 18.70 +.80 17.90 1615 ---- ---- ---- ---- 19.20 +.80 18.40 1620 ---- ---- ---- ---- 19.80 +.90 18.90 1625 ---- ---- ---- ---- 20.30 +.80 19.50 1630 ---- ---- ---- ---- 20.90 +.80 20.10 1635 ---- ---- ---- ---- 21.40 +.80 20.60 1640 ---- ---- ---- ---- 22.00 +.80 21.20 1645 ---- ---- ---- ---- 22.60 +.80 21.80 1650 ---- ---- ---- ---- 23.20 +.70 22.50 1655 ---- ---- ---- ---- 23.80 +.70 23.10 1660 ---- ---- ---- ---- 24.40 +.70 23.70 1665 ---- ---- ---- ---- 25.10 +.70 24.40 1670 ---- ---- ---- ---- 25.70 +.60 25.10 1675 ---- ---- ---- ---- 26.40 +.60 25.80 1680 ---- ---- ---- ---- 27.10 +.60 26.50 1685 ---- ---- ---- ---- 27.80 +.60 27.20 1690 ---- ---- ---- ---- 28.50 +.50 28.00 1695 ---- ---- ---- ---- 29.30 +.60 28.70 1700 ---- ---- ---- ---- 30.00 +.50 29.50 1705 ---- ---- ---- ---- 30.80 +.50 30.30 1710 ---- ---- ---- ---- 31.60 +.40 31.20 1715 ---- ---- ---- ---- 32.40 +.40 32.00 1720 ---- ---- ---- ---- 33.20 +.30 32.90 1725 ---- ---- ---- ---- 34.00 +.20 33.80 1730 ---- ---- ---- ---- 34.90 +.20 34.70 1735 ---- ---- ---- ---- 35.80 +.20 35.60 1740 ---- ---- ---- ---- 36.70 +.10 36.60 1745 ---- ---- ---- ---- 37.60 UNCH 37.60 1750 ---- ---- ---- ---- 38.60 UNCH 38.60 1755 ---- ---- ---- ---- 39.60 UNCH 39.60 1760 ---- ---- ---- ---- 40.60 -.10 40.70 1765 ---- ---- ---- ---- 41.60 -.20 41.80 1770 ---- ---- ---- ---- 42.70 -.30 43.00 1775 ---- ---- ---- ---- 43.80 -.30 44.10 1780 ---- ---- ---- ---- 44.90 -.40 45.30 1785 ---- ---- ---- ---- 46.00 -.50 46.50 1790 ---- ---- ---- ---- 47.20 -.60 47.80 1795 ---- ---- ---- ---- 48.40 -.70 49.10 1800 ---- ---- ---- ---- 49.60 -.80 50.40 1805 ---- ---- ---- ---- 50.90 -.90 51.80 1810 ---- ---- ---- ---- 52.20 -1.00 53.20 1815 ---- ---- ---- ---- 53.50 -1.10 54.60 1820 ---- ---- ---- ---- 54.90 -1.20 56.10 1825 ---- ---- ---- ---- 56.30 -1.30 57.60 1830 ---- ---- ---- ---- 57.70 -1.50 59.20 1835 ---- ---- ---- ---- 59.20 -1.60 60.80 1840 ---- ---- ---- ---- 60.70 -1.70 62.40 1845 ---- ---- ---- ---- 62.30 -1.80 64.10 1850 ---- ---- ---- ---- 63.90 -1.90 65.80 1855 ---- ---- ---- ---- 65.50 -2.10 67.60 1860 ---- ---- ---- ---- 67.10 -2.30 69.40 1865 ---- ---- ---- ---- 68.80 -2.40 71.20 1870 ---- ---- ---- ---- 70.50 -2.60 73.10 1875 ---- ---- ---- ---- 72.30 -2.70 75.00 1880 ---- ---- ---- ---- 74.10 -2.80 76.90 1885 ---- ---- ---- ---- 75.90 -3.00 78.90 1890 ---- ---- ---- ---- 77.80 -3.10 80.90 1895 ---- ---- ---- ---- 79.70 -3.30 83.00 1900 ---- ---- ---- ---- 81.60 -3.50 85.10 1905 ---- ---- ---- ---- 83.60 -3.60 87.20 1910 ---- ---- ---- ---- 85.60 -3.70 89.30 1915 ---- ---- ---- ---- 87.60 -3.90 91.50 1920 ---- ---- ---- ---- 89.70 -4.00 93.70 1925 ---- ---- ---- ---- 91.80 -4.20 96.00 1930 ---- ---- ---- ---- 94.00 -4.30 98.30 1935 ---- ---- ---- ---- 96.10 -4.50 100.60 1940 ---- ---- ---- ---- 98.30 -4.60 102.90 1945 ---- ---- ---- ---- 100.60 -4.70 105.30 1950 ---- ---- ---- ---- 102.90 -4.90 107.80 1955 ---- ---- ---- ---- 105.20 -5.00 110.20 1960 ---- ---- ---- ---- 107.50 -5.20 112.70 1965 ---- ---- ---- ---- 109.90 -5.40 115.30 1970 ---- ---- ---- ---- 112.30 -5.60 117.90 1975 ---- ---- ---- ---- 114.80 -5.70 120.50 1980 ---- ---- ---- ---- 117.30 -5.90 123.20 1985 ---- ---- ---- ---- 119.80 -6.10 125.90 1990 ---- ---- ---- ---- 122.40 -6.30 128.70 1995 ---- ---- ---- ---- 125.00 -6.50 131.50 2000 ---- ---- ---- ---- 127.60 -6.70 134.30 2005 ---- ---- ---- ---- 130.30 -6.90 137.20 2010 ---- ---- ---- ---- 133.00 -7.10 140.10 2015 ---- ---- ---- ---- 135.70 -7.40 143.10 2020 ---- ---- ---- ---- 138.50 -7.60 146.10 2025 ---- ---- ---- ---- 141.30 -7.80 149.10 2030 ---- ---- ---- ---- 144.20 -7.90 152.10 2035 ---- ---- ---- ---- 147.00 -8.30 155.30 2040 ---- ---- ---- ---- 150.00 -8.40 158.40 2045 ---- ---- ---- ---- 152.90 -8.70 161.60 2050 ---- ---- ---- ---- 155.90 -8.90 164.80 2055 ---- ---- ---- ---- 158.90 -9.10 168.00 2060 ---- ---- ---- ---- 162.00 -9.30 171.30 2065 ---- ---- ---- ---- 165.00 -9.60 174.60 2070 ---- ---- ---- ---- 168.20 -9.80 178.00 2075 ---- ---- ---- ---- 171.30 -10.00 181.30 2080 ---- ---- ---- ---- 174.50 -10.20 184.70 2085 ---- ---- ---- ---- 177.70 -10.50 188.20 2090 ---- ---- ---- ---- 180.90 -10.70 191.60 2095 ---- ---- ---- ---- 184.20 -10.90 195.10 2100 ---- ---- ---- ---- 187.50 -11.20 198.70 2105 ---- ---- ---- ---- 190.80 -11.40 202.20 2110 ---- ---- ---- ---- 194.10 -11.70 205.80 2115 ---- ---- ---- ---- 197.50 -11.90 209.40 2120 ---- ---- ---- ---- 200.90 -12.20 213.10 2125 ---- ---- ---- ---- 204.30 -12.40 216.70 2130 ---- ---- ---- ---- 207.80 -12.60 220.40 2135 ---- ---- ---- ---- 211.30 -12.80 224.10 2140 ---- ---- ---- ---- 214.80 -13.10 227.90 2145 ---- ---- ---- ---- 218.30 -13.30 231.60 2150 ---- ---- ---- ---- 221.90 -13.50 235.40 2155 ---- ---- ---- ---- 225.40 -13.80 239.20 2160 ---- ---- ---- ---- 229.00 -14.00 243.00 2165 ---- ---- ---- ---- 232.70 -14.20 246.90 2170 ---- ---- ---- ---- 236.30 -14.50 250.80 2175 ---- ---- ---- ---- 240.00 -14.70 254.70 2180 ---- ---- ---- ---- 243.70 -14.90 258.60 2185 ---- ---- ---- ---- 247.40 -15.10 262.50 2190 ---- ---- ---- ---- 251.10 -15.40 266.50 2195 ---- ---- ---- ---- 254.90 -15.50 270.40 2200 ---- ---- ---- ---- 258.60 -15.80 274.40 2205 ---- ---- ---- ---- 262.40 -16.00 278.40 2210 ---- ---- ---- ---- 266.20 -16.20 282.40 2215 ---- ---- ---- ---- 270.00 -16.50 286.50 2220 ---- ---- ---- ---- 273.90 -16.60 290.50 2225 ---- ---- ---- ---- 277.80 -16.80 294.60 2230 ---- ---- ---- ---- 281.60 -17.10 298.70 2235 ---- ---- ---- ---- 285.50 -17.30 302.80 2240 ---- ---- ---- ---- 289.40 -17.50 306.90 2245 ---- ---- ---- ---- 293.40 -17.60 311.00 2250 ---- ---- ---- ---- 297.30 -17.90 315.20 2255 ---- ---- ---- ---- 301.30 -18.00 319.30 2260 ---- ---- ---- ---- 305.30 -18.20 323.50 2270 ---- ---- ---- ---- 313.30 -18.60 331.90 2275 ---- ---- ---- ---- 317.30 -18.80 336.10 2280 ---- ---- ---- ---- 321.30 -19.00 340.30 2290 ---- ---- ---- ---- 329.50 -19.30 348.80 2300 ---- ---- ---- ---- 337.60 -19.80 357.40 2310 ---- ---- ---- ---- 345.90 -20.10 366.00 2320 ---- ---- ---- ---- 354.20 -20.40 374.60 2325 ---- ---- ---- ---- 358.30 -20.70 379.00 2330 ---- ---- ---- ---- 362.50 -20.80 383.30 2340 ---- ---- ---- ---- 370.90 -21.20 392.10 2350 ---- ---- ---- ---- 379.30 -21.50 400.80 2360 ---- ---- ---- ---- 387.80 -21.90 409.70 2375 ---- ---- ---- ---- 400.60 -22.40 423.00 2400 ---- ---- ---- ---- 422.20 -23.10 445.30 2425 ---- ---- ---- ---- 444.00 -23.90 467.90 2450 ---- ---- ---- ---- 466.00 -24.70 490.70 2475 ---- ---- ---- ---- 488.30 -25.40 513.70 2500 ---- ---- ---- ---- 510.70 -26.20 536.90 2525 ---- ---- ---- ---- 533.40 -26.80 560.20 2550 ---- ---- ---- ---- 556.20 -27.50 583.70 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 2.20 +.30 1.90 1275 ---- ---- ---- ---- 2.60 +.30 2.30 1300 ---- ---- ---- ---- 3.10 +.40 2.70 1325 ---- ---- ---- ---- 3.70 +.50 3.20 1350 ---- ---- ---- ---- 4.30 +.40 3.90 1375 ---- ---- ---- ---- 5.10 +.50 4.60 1400 ---- ---- ---- ---- 5.90 +.50 5.40 1425 ---- ---- ---- ---- 6.90 +.60 6.30 1450 ---- ---- ---- ---- 8.00 +.60 7.40 1460 ---- ---- ---- ---- 8.50 +.60 7.90 1470 ---- ---- ---- ---- 9.00 +.60 8.40 1475 ---- ---- ---- ---- 9.30 +.70 8.60 1480 ---- ---- ---- ---- 9.50 +.60 8.90 1490 ---- ---- ---- ---- 10.10 +.60 9.50 1500 ---- ---- ---- ---- 10.70 +.70 10.00 1510 ---- ---- ---- ---- 11.30 +.60 10.70 1520 ---- ---- ---- ---- 12.00 +.70 11.30 1525 ---- ---- ---- ---- 12.30 +.70 11.60 1530 ---- ---- ---- ---- 12.60 +.60 12.00 1540 ---- ---- ---- ---- 13.30 +.60 12.70 1545 ---- ---- ---- ---- 13.70 +.60 13.10 1550 ---- ---- ---- ---- 14.10 +.70 13.40 1555 ---- ---- ---- ---- 14.50 +.70 13.80 1560 ---- ---- ---- ---- 14.90 +.70 14.20 1565 ---- ---- ---- ---- 15.30 +.70 14.60 1570 ---- ---- ---- ---- 15.70 +.60 15.10 1575 ---- ---- ---- ---- 16.10 +.60 15.50 1580 ---- ---- ---- ---- 16.50 +.60 15.90 1585 ---- ---- ---- ---- 17.00 +.60 16.40 1590 ---- ---- ---- ---- 17.40 +.60 16.80 1595 ---- ---- ---- ---- 17.90 +.60 17.30 1600 ---- ---- ---- ---- 18.40 +.60 17.80 1605 ---- ---- ---- ---- 18.90 +.60 18.30 1610 ---- ---- ---- ---- 19.30 +.50 18.80 1615 ---- ---- ---- ---- 19.80 +.50 19.30 1620 ---- ---- ---- ---- 20.40 +.60 19.80 1625 ---- ---- ---- ---- 20.90 +.50 20.40 1630 ---- ---- ---- ---- 21.40 +.50 20.90 1635 ---- ---- ---- ---- 22.00 +.50 21.50 1640 ---- ---- ---- ---- 22.50 +.40 22.10 1645 ---- ---- ---- ---- 23.10 +.40 22.70 1650 ---- ---- ---- ---- 23.70 +.40 23.30 1655 ---- ---- ---- ---- 24.30 +.40 23.90 1660 ---- ---- ---- ---- 24.90 +.40 24.50 1665 ---- ---- ---- ---- 25.50 +.30 25.20 1670 ---- ---- ---- ---- 26.20 +.40 25.80 1675 ---- ---- ---- ---- 26.80 +.30 26.50 1680 ---- ---- ---- ---- 27.50 +.30 27.20 1685 ---- ---- ---- ---- 28.20 +.30 27.90 1690 ---- ---- ---- ---- 28.90 +.20 28.70 1695 ---- ---- ---- ---- 29.60 +.20 29.40 1700 ---- ---- ---- ---- 30.30 +.10 30.20 1705 ---- ---- ---- ---- 31.10 +.10 31.00 1710 ---- ---- ---- ---- 31.80 UNCH 31.80 1715 ---- ---- ---- ---- 32.60 UNCH 32.60 1720 ---- ---- ---- ---- 33.40 -.10 33.50 1725 ---- ---- ---- ---- 34.30 UNCH 34.30 1730 ---- ---- ---- ---- 35.10 -.10 35.20 1735 ---- ---- ---- ---- 36.00 -.20 36.20 1740 ---- ---- ---- ---- 36.90 -.20 37.10 1745 ---- ---- ---- ---- 37.80 -.30 38.10 1750 ---- ---- ---- ---- 38.70 -.30 39.00 1755 ---- ---- ---- ---- 39.70 -.40 40.10 1760 ---- ---- ---- ---- 40.60 -.50 41.10 1765 ---- ---- ---- ---- 41.70 -.50 42.20 1770 ---- ---- ---- ---- 42.70 -.60 43.30 1775 ---- ---- ---- ---- 43.70 -.70 44.40 1780 ---- ---- ---- ---- 44.80 -.70 45.50 1785 ---- ---- ---- ---- 45.90 -.80 46.70 1790 ---- ---- ---- ---- 47.10 -.80 47.90 1795 ---- ---- ---- ---- 48.20 -1.00 49.20 1800 ---- ---- ---- ---- 49.40 -1.10 50.50 1805 ---- ---- ---- ---- 50.60 -1.20 51.80 1810 ---- ---- ---- ---- 51.90 -1.20 53.10 1815 ---- ---- ---- ---- 53.20 -1.30 54.50 1820 ---- ---- ---- ---- 54.50 -1.40 55.90 1825 ---- ---- ---- ---- 55.80 -1.50 57.30 1830 ---- ---- ---- ---- 57.20 -1.60 58.80 1835 ---- ---- ---- ---- 58.60 -1.70 60.30 1840 ---- ---- ---- ---- 60.10 -1.80 61.90 1845 ---- ---- ---- ---- 61.60 -1.90 63.50 1850 ---- ---- ---- ---- 63.10 -2.00 65.10 1855 ---- ---- ---- ---- 64.70 -2.10 66.80 1860 ---- ---- ---- ---- 66.20 -2.30 68.50 1865 ---- ---- ---- ---- 67.90 -2.30 70.20 1870 ---- ---- ---- ---- 69.50 -2.50 72.00 1875 ---- ---- ---- ---- 71.20 -2.60 73.80 1880 ---- ---- ---- ---- 72.90 -2.80 75.70 1885 ---- ---- ---- ---- 74.70 -2.90 77.60 1890 ---- ---- ---- ---- 76.50 -3.00 79.50 1895 ---- ---- ---- ---- 78.30 -3.20 81.50 1900 ---- ---- ---- ---- 80.10 -3.30 83.40 1905 ---- ---- ---- ---- 82.00 -3.50 85.50 1910 ---- ---- ---- ---- 84.00 -3.50 87.50 1915 ---- ---- ---- ---- 85.90 -3.70 89.60 1920 ---- ---- ---- ---- 87.90 -3.90 91.80 1925 ---- ---- ---- ---- 89.90 -4.00 93.90 1930 ---- ---- ---- ---- 91.90 -4.20 96.10 1935 ---- ---- ---- ---- 94.00 -4.40 98.40 1940 ---- ---- ---- ---- 96.10 -4.50 100.60 1945 ---- ---- ---- ---- 98.30 -4.70 103.00 1950 ---- ---- ---- ---- 100.40 -4.90 105.30 1955 ---- ---- ---- ---- 102.60 -5.10 107.70 1960 ---- ---- ---- ---- 104.90 -5.20 110.10 1965 ---- ---- ---- ---- 107.20 -5.30 112.50 1970 ---- ---- ---- ---- 109.50 -5.50 115.00 1975 ---- ---- ---- ---- 111.80 -5.70 117.50 1980 ---- ---- ---- ---- 114.20 -5.90 120.10 1985 ---- ---- ---- ---- 116.60 -6.10 122.70 1990 ---- ---- ---- ---- 119.00 -6.30 125.30 1995 ---- ---- ---- ---- 121.50 -6.50 128.00 2000 ---- ---- ---- ---- 124.10 -6.60 130.70 2005 ---- ---- ---- ---- 126.60 -6.80 133.40 2010 ---- ---- ---- ---- 129.20 -7.00 136.20 2015 ---- ---- ---- ---- 131.90 -7.20 139.10 2020 ---- ---- ---- ---- 134.50 -7.40 141.90 2025 ---- ---- ---- ---- 137.30 -7.50 144.80 2030 ---- ---- ---- ---- 140.00 -7.80 147.80 2035 ---- ---- ---- ---- 142.80 -7.90 150.70 2040 ---- ---- ---- ---- 145.60 -8.20 153.80 2045 ---- ---- ---- ---- 148.50 -8.30 156.80 2050 ---- ---- ---- ---- 151.40 -8.50 159.90 2055 ---- ---- ---- ---- 154.30 -8.70 163.00 2060 ---- ---- ---- ---- 157.20 -9.00 166.20 2065 ---- ---- ---- ---- 160.20 -9.20 169.40 2070 ---- ---- ---- ---- 163.30 -9.30 172.60 2075 ---- ---- ---- ---- 166.30 -9.60 175.90 2080 ---- ---- ---- ---- 169.40 -9.70 179.10 2085 ---- ---- ---- ---- 172.50 -10.00 182.50 2090 ---- ---- ---- ---- 175.70 -10.10 185.80 2095 ---- ---- ---- ---- 178.90 -10.30 189.20 2100 ---- ---- ---- ---- 182.10 -10.50 192.60 2105 ---- ---- ---- ---- 185.30 -10.80 196.10 2110 ---- ---- ---- ---- 188.60 -10.90 199.50 2115 ---- ---- ---- ---- 191.90 -11.10 203.00 2120 ---- ---- ---- ---- 195.30 -11.30 206.60 2125 ---- ---- ---- ---- 198.60 -11.50 210.10 2130 ---- ---- ---- ---- 202.00 -11.70 213.70 2135 ---- ---- ---- ---- 205.40 -11.90 217.30 2140 ---- ---- ---- ---- 208.90 -12.10 221.00 2145 ---- ---- ---- ---- 212.30 -12.30 224.60 2150 ---- ---- ---- ---- 215.80 -12.50 228.30 2155 ---- ---- ---- ---- 219.30 -12.70 232.00 2160 ---- ---- ---- ---- 222.90 -12.90 235.80 2165 ---- ---- ---- ---- 226.40 -13.10 239.50 2170 ---- ---- ---- ---- 230.00 -13.30 243.30 2175 ---- ---- ---- ---- 233.60 -13.50 247.10 2180 ---- ---- ---- ---- 237.30 -13.60 250.90 2185 ---- ---- ---- ---- 240.90 -13.90 254.80 2190 ---- ---- ---- ---- 244.60 -14.00 258.60 2195 ---- ---- ---- ---- 248.30 -14.20 262.50 2200 ---- ---- ---- ---- 252.00 -14.40 266.40 2205 ---- ---- ---- ---- 255.80 -14.50 270.30 2210 ---- ---- ---- ---- 259.50 -14.80 274.30 2215 ---- ---- ---- ---- 263.30 -14.90 278.20 2220 ---- ---- ---- ---- 267.10 -15.10 282.20 2225 ---- ---- ---- ---- 270.90 -15.30 286.20 2230 ---- ---- ---- ---- 274.70 -15.50 290.20 2235 ---- ---- ---- ---- 278.60 -15.60 294.20 2240 ---- ---- ---- ---- 282.40 -15.90 298.30 2245 ---- ---- ---- ---- 286.30 -16.00 302.30 2250 ---- ---- ---- ---- 290.20 -16.20 306.40 2255 ---- ---- ---- ---- 294.10 -16.40 310.50 2260 ---- ---- ---- ---- 298.00 -16.60 314.60 2265 ---- ---- ---- ---- 301.90 -16.80 318.70 2270 ---- ---- ---- ---- 305.90 -16.90 322.80 2275 ---- ---- ---- ---- 309.90 -17.00 326.90 2280 ---- ---- ---- ---- 313.90 -17.20 331.10 2290 ---- ---- ---- ---- 321.90 -17.50 339.40 2300 ---- ---- ---- ---- 329.90 -17.90 347.80 2310 ---- ---- ---- ---- 338.10 -18.20 356.30 2320 ---- ---- ---- ---- 346.20 -18.60 364.80 2325 ---- ---- ---- ---- 350.30 -18.80 369.10 2330 ---- ---- ---- ---- 354.50 -18.90 373.40 2340 ---- ---- ---- ---- 362.70 -19.30 382.00 2350 ---- ---- ---- ---- 371.10 -19.50 390.60 2360 ---- ---- ---- ---- 379.40 -19.90 399.30 2370 ---- ---- ---- ---- 387.80 -20.20 408.00 2375 ---- ---- ---- ---- 392.10 -20.30 412.40 2400 ---- ---- ---- ---- 413.40 -21.00 434.40 2425 ---- ---- ---- ---- 434.90 -21.80 456.70 2450 ---- ---- ---- ---- 456.70 -22.50 479.20 2475 ---- ---- ---- ---- 478.70 -23.20 501.90 2500 ---- ---- ---- ---- 500.90 -23.90 524.80 2525 ---- ---- ---- ---- 523.30 -24.50 547.80 2550 ---- ---- ---- ---- 545.90 -25.20 571.10 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .20 +.10 .10 1025 ---- ---- ---- ---- .20 +.10 .10 1050 ---- ---- ---- ---- .30 +.10 .20 1075 ---- ---- ---- ---- .30 UNCH .30 1090 ---- ---- ---- ---- .40 +.10 .30 1100 ---- ---- ---- ---- .50 +.10 .40 1110 ---- ---- ---- ---- .50 +.10 .40 1120 ---- ---- ---- ---- .60 +.20 .40 1125 ---- ---- ---- ---- .60 +.10 .50 1130 ---- ---- ---- ---- .60 +.10 .50 1140 ---- ---- ---- ---- .70 +.20 .50 1150 ---- ---- ---- ---- .80 +.20 .60 1160 ---- ---- ---- ---- .80 +.10 .70 1170 ---- ---- ---- ---- .90 +.20 .70 1175 ---- ---- ---- ---- 1.00 +.20 .80 1180 ---- ---- ---- ---- 1.00 +.20 .80 1190 ---- ---- ---- ---- 1.10 +.20 .90 1195 ---- ---- ---- ---- 1.20 +.30 .90 1200 ---- ---- ---- ---- 1.20 +.20 1.00 1205 ---- ---- ---- ---- 1.30 +.30 1.00 1210 ---- ---- ---- ---- 1.30 +.20 1.10 1215 ---- ---- ---- ---- 1.40 +.30 1.10 1220 ---- ---- ---- ---- 1.50 +.30 1.20 1225 ---- ---- ---- ---- 1.50 +.20 1.30 1230 ---- ---- ---- ---- 1.60 +.30 1.30 1235 ---- ---- ---- ---- 1.70 +.30 1.40 1240 ---- ---- ---- ---- 1.70 +.30 1.40 1245 ---- ---- ---- ---- 1.80 +.30 1.50 1250 ---- ---- ---- ---- 1.90 +.30 1.60 1255 ---- ---- ---- ---- 2.00 +.30 1.70 1260 ---- ---- ---- ---- 2.10 +.40 1.70 1265 ---- ---- ---- ---- 2.20 +.40 1.80 1270 ---- ---- ---- ---- 2.20 +.30 1.90 1275 ---- ---- ---- ---- 2.30 +.30 2.00 1280 ---- ---- ---- ---- 2.40 +.30 2.10 1285 ---- ---- ---- ---- 2.50 +.30 2.20 1290 ---- ---- ---- ---- 2.70 +.40 2.30 1295 ---- ---- ---- ---- 2.80 +.40 2.40 1300 ---- ---- ---- ---- 2.90 +.40 2.50 1305 ---- ---- ---- ---- 3.00 +.40 2.60 1310 ---- ---- ---- ---- 3.10 +.40 2.70 1315 ---- ---- ---- ---- 3.20 +.40 2.80 1320 ---- ---- ---- ---- 3.40 +.50 2.90 1325 ---- ---- ---- ---- 3.50 +.40 3.10 1330 ---- ---- ---- ---- 3.70 +.50 3.20 1335 ---- ---- ---- ---- 3.80 +.50 3.30 1340 ---- ---- ---- ---- 4.00 +.50 3.50 1345 ---- ---- ---- ---- 4.10 +.50 3.60 1350 ---- ---- ---- ---- 4.30 +.50 3.80 1355 ---- ---- ---- ---- 4.40 +.50 3.90 1360 ---- ---- ---- ---- 4.60 +.50 4.10 1365 ---- ---- ---- ---- 4.80 +.60 4.20 1370 ---- ---- ---- ---- 5.00 +.60 4.40 1375 ---- ---- ---- ---- 5.10 +.50 4.60 1380 ---- ---- ---- ---- 5.30 +.50 4.80 1385 ---- ---- ---- ---- 5.50 +.50 5.00 1390 ---- ---- ---- ---- 5.70 +.60 5.10 1395 ---- ---- ---- ---- 6.00 +.70 5.30 1400 ---- ---- ---- ---- 6.20 +.60 5.60 1405 ---- ---- ---- ---- 6.40 +.60 5.80 1410 ---- ---- ---- ---- 6.60 +.60 6.00 1415 ---- ---- ---- ---- 6.90 +.70 6.20 1420 ---- ---- ---- ---- 7.10 +.60 6.50 1425 ---- ---- ---- ---- 7.40 +.70 6.70 1430 ---- ---- ---- ---- 7.60 +.70 6.90 1435 ---- ---- ---- ---- 7.90 +.70 7.20 1440 ---- ---- ---- ---- 8.20 +.70 7.50 1445 ---- ---- ---- ---- 8.50 +.80 7.70 1450 ---- ---- ---- ---- 8.70 +.70 8.00 1455 ---- ---- ---- ---- 9.00 +.70 8.30 1460 ---- ---- ---- ---- 9.30 +.70 8.60 1465 ---- ---- ---- ---- 9.70 +.80 8.90 1470 ---- ---- ---- ---- 10.00 +.80 9.20 1475 ---- ---- ---- ---- 10.30 +.80 9.50 1480 ---- ---- ---- ---- 10.60 +.70 9.90 1485 ---- ---- ---- ---- 11.00 +.80 10.20 1490 ---- ---- ---- ---- 11.30 +.70 10.60 1495 ---- ---- ---- ---- 11.70 +.80 10.90 1500 ---- ---- ---- ---- 12.10 +.80 11.30 1505 ---- ---- ---- ---- 12.40 +.70 11.70 1510 ---- ---- ---- ---- 12.80 +.80 12.00 1515 ---- ---- ---- ---- 13.20 +.80 12.40 1520 ---- ---- ---- ---- 13.60 +.80 12.80 1525 ---- ---- ---- ---- 14.00 +.80 13.20 1530 ---- ---- ---- ---- 14.40 +.80 13.60 1535 ---- ---- ---- ---- 14.90 +.80 14.10 1540 ---- ---- ---- ---- 15.30 +.80 14.50 1545 ---- ---- ---- ---- 15.70 +.80 14.90 1550 ---- ---- ---- ---- 16.20 +.80 15.40 1555 ---- ---- ---- ---- 16.60 +.70 15.90 1560 ---- ---- ---- ---- 17.10 +.80 16.30 1565 ---- ---- ---- ---- 17.60 +.80 16.80 1570 ---- ---- ---- ---- 18.10 +.80 17.30 1575 ---- ---- ---- ---- 18.50 +.70 17.80 1580 ---- ---- ---- ---- 19.00 +.70 18.30 1585 ---- ---- ---- ---- 19.50 +.70 18.80 1590 ---- ---- ---- ---- 20.10 +.80 19.30 1595 ---- ---- ---- ---- 20.60 +.80 19.80 1600 ---- ---- ---- ---- 21.10 +.70 20.40 100 1605 ---- ---- ---- ---- 21.60 +.70 20.90 1610 ---- ---- ---- ---- 22.20 +.70 21.50 1615 ---- ---- ---- ---- 22.70 +.70 22.00 1620 ---- ---- ---- ---- 23.30 +.70 22.60 1625 ---- ---- ---- ---- 23.80 +.70 23.10 1630 ---- ---- ---- ---- 24.40 +.70 23.70 1635 ---- ---- ---- ---- 25.00 +.70 24.30 1640 ---- ---- ---- ---- 25.50 +.60 24.90 1645 ---- ---- ---- ---- 26.10 +.60 25.50 1650 ---- ---- ---- ---- 26.70 +.60 26.10 1655 ---- ---- ---- ---- 27.30 +.60 26.70 1660 ---- ---- ---- ---- 27.90 +.50 27.40 1665 ---- ---- ---- ---- 28.50 +.50 28.00 1670 ---- ---- ---- ---- 29.20 +.50 28.70 1675 ---- ---- ---- ---- 29.80 +.40 29.40 100 1680 ---- ---- ---- ---- 30.50 +.50 30.00 1685 ---- ---- ---- ---- 31.20 +.50 30.70 1690 ---- ---- ---- ---- 31.80 +.30 31.50 1695 ---- ---- ---- ---- 32.50 +.30 32.20 1700 ---- ---- ---- ---- 33.30 +.30 33.00 1705 ---- ---- ---- ---- 34.00 +.30 33.70 1710 ---- ---- ---- ---- 34.80 +.30 34.50 1715 ---- ---- ---- ---- 35.50 +.20 35.30 1720 ---- ---- ---- ---- 36.30 +.10 36.20 1725 ---- ---- ---- ---- 37.20 +.10 37.10 1730 ---- ---- ---- ---- 38.00 +.10 37.90 1735 ---- ---- ---- ---- 38.90 UNCH 38.90 1740 ---- ---- ---- ---- 39.80 UNCH 39.80 1745 ---- ---- ---- ---- 40.70 -.10 40.80 1750 ---- ---- ---- ---- 41.70 -.10 41.80 1755 ---- ---- ---- ---- 42.70 -.20 42.90 1760 ---- ---- ---- ---- 43.70 -.30 44.00 1765 ---- ---- ---- ---- 44.80 -.30 45.10 1770 ---- ---- ---- ---- 45.90 -.30 46.20 1775 ---- ---- ---- ---- 47.00 -.40 47.40 1780 ---- ---- ---- ---- 48.20 -.50 48.70 1785 ---- ---- ---- ---- 49.30 -.60 49.90 1790 ---- ---- ---- ---- 50.60 -.60 51.20 1795 ---- ---- ---- ---- 51.80 -.70 52.50 1800 ---- ---- ---- ---- 53.10 -.80 53.90 1805 ---- ---- ---- ---- 54.40 -.90 55.30 1810 ---- ---- ---- ---- 55.70 -1.00 56.70 1815 ---- ---- ---- ---- 57.10 -1.00 58.10 1820 ---- ---- ---- ---- 58.40 -1.20 59.60 1825 ---- ---- ---- ---- 59.80 -1.30 61.10 1830 ---- ---- ---- ---- 61.30 -1.30 62.60 1835 ---- ---- ---- ---- 62.70 -1.50 64.20 1840 ---- ---- ---- ---- 64.20 -1.60 65.80 1845 ---- ---- ---- ---- 65.70 -1.70 67.40 1850 ---- ---- ---- ---- 67.30 -1.70 69.00 1855 ---- ---- ---- ---- 68.80 -1.90 70.70 1860 ---- ---- ---- ---- 70.40 -2.00 72.40 1865 ---- ---- ---- ---- 72.00 -2.10 74.10 1870 ---- ---- ---- ---- 73.70 -2.20 75.90 1875 ---- ---- ---- ---- 75.40 -2.30 77.70 1880 ---- ---- ---- ---- 77.10 -2.40 79.50 75 1885 ---- ---- ---- ---- 78.80 -2.60 81.40 1890 ---- ---- ---- ---- 80.60 -2.70 83.30 1895 ---- ---- ---- ---- 82.40 -2.90 85.30 1900 ---- ---- ---- ---- 84.30 -2.90 87.20 1905 ---- ---- ---- ---- 86.20 -3.10 89.30 1910 ---- ---- ---- ---- 88.10 -3.20 91.30 1915 ---- ---- ---- ---- 90.10 -3.30 93.40 1920 ---- ---- ---- ---- 92.10 -3.50 95.60 1925 ---- ---- ---- ---- 94.10 -3.70 97.80 1930 ---- ---- ---- ---- 96.20 -3.80 100.00 1935 ---- ---- ---- ---- 98.30 -4.00 102.30 1940 ---- ---- ---- ---- 100.50 -4.10 104.60 1945 ---- ---- ---- ---- 102.70 -4.30 107.00 1950 ---- ---- ---- ---- 105.00 -4.40 109.40 1955 ---- ---- ---- ---- 107.30 -4.60 111.90 1960 ---- ---- ---- ---- 109.60 -4.80 114.40 1965 ---- ---- ---- ---- 111.90 -5.00 116.90 1970 ---- ---- ---- ---- 114.30 -5.10 119.40 100 1975 ---- ---- ---- ---- 116.80 -5.20 122.00 1980 ---- ---- ---- ---- 119.20 -5.40 124.60 1985 ---- ---- ---- ---- 121.70 -5.60 127.30 1990 ---- ---- ---- ---- 124.20 -5.80 130.00 1995 ---- ---- ---- ---- 126.70 -6.00 132.70 2000 ---- ---- ---- ---- 129.30 -6.10 135.40 130 2005 ---- ---- ---- ---- 131.80 -6.40 138.20 2010 ---- ---- ---- ---- 134.50 -6.40 140.90 220 2015 ---- ---- ---- ---- 137.10 -6.70 143.80 2020 ---- ---- ---- ---- 139.80 -6.80 146.60 2025 ---- ---- ---- ---- 142.50 -7.00 149.50 2030 ---- ---- ---- ---- 145.20 -7.20 152.40 2035 ---- ---- ---- ---- 148.00 -7.40 155.40 2040 ---- ---- ---- ---- 150.80 -7.60 158.40 50 2045 ---- ---- ---- ---- 153.60 -7.80 161.40 2050 ---- ---- ---- ---- 156.50 -8.00 164.50 2055 ---- ---- ---- ---- 159.40 -8.20 167.60 2060 ---- ---- ---- ---- 162.40 -8.30 170.70 2065 ---- ---- ---- ---- 165.40 -8.50 173.90 2070 ---- ---- ---- ---- 168.40 -8.70 177.10 2075 ---- ---- ---- ---- 171.40 -8.90 180.30 2080 ---- ---- ---- ---- 174.50 -9.10 183.60 2085 ---- ---- ---- ---- 177.60 -9.30 186.90 2090 ---- ---- ---- ---- 180.80 -9.50 190.30 2095 ---- ---- ---- ---- 184.00 -9.60 193.60 2100 ---- ---- ---- ---- 187.20 -9.80 197.00 2105 ---- ---- ---- ---- 190.40 -10.10 200.50 2110 ---- ---- ---- ---- 193.70 -10.20 203.90 2115 ---- ---- ---- ---- 197.00 -10.40 207.40 2120 ---- ---- ---- ---- 200.30 -10.60 210.90 2125 ---- ---- ---- ---- 203.70 -10.80 214.50 2130 ---- ---- ---- ---- 207.10 -11.00 218.10 2135 ---- ---- ---- ---- 210.50 -11.20 221.70 2140 ---- ---- ---- ---- 213.90 -11.40 225.30 2145 ---- ---- ---- ---- 217.40 -11.60 229.00 2150 ---- ---- ---- ---- 220.90 -11.70 232.60 2155 ---- ---- ---- ---- 224.40 -11.90 236.30 2160 ---- ---- ---- ---- 227.90 -12.20 240.10 2165 ---- ---- ---- ---- 231.50 -12.30 243.80 2170 ---- ---- ---- ---- 235.10 -12.50 247.60 2175 ---- ---- ---- ---- 238.70 -12.70 251.40 2180 ---- ---- ---- ---- 242.30 -12.90 255.20 2185 ---- ---- ---- ---- 246.00 -13.00 259.00 2190 ---- ---- ---- ---- 249.70 -13.20 262.90 2195 ---- ---- ---- ---- 253.40 -13.30 266.70 2200 ---- ---- ---- ---- 257.10 -13.50 270.60 2205 ---- ---- ---- ---- 260.80 -13.70 274.50 2210 ---- ---- ---- ---- 264.60 -13.90 278.50 2215 ---- ---- ---- ---- 268.30 -14.10 282.40 2220 ---- ---- ---- ---- 272.10 -14.30 286.40 2225 ---- ---- ---- ---- 275.90 -14.40 290.30 2230 ---- ---- ---- ---- 279.70 -14.60 294.30 2235 ---- ---- ---- ---- 283.60 -14.70 298.30 2240 ---- ---- ---- ---- 287.40 -15.00 302.40 2245 ---- ---- ---- ---- 291.30 -15.10 306.40 2250 ---- ---- ---- ---- 295.10 -15.30 310.40 2255 ---- ---- ---- ---- 299.00 -15.50 314.50 2260 ---- ---- ---- ---- 302.90 -15.70 318.60 2265 ---- ---- ---- ---- 306.90 -15.80 322.70 2270 ---- ---- ---- ---- 310.80 -16.00 326.80 2275 ---- ---- ---- ---- 314.80 -16.10 330.90 2280 ---- ---- ---- ---- 318.70 -16.30 335.00 2285 ---- ---- ---- ---- 322.70 -16.50 339.20 2290 ---- ---- ---- ---- 326.70 -16.60 343.30 2295 ---- ---- ---- ---- 330.70 -16.80 347.50 2300 ---- ---- ---- ---- 334.70 -17.00 351.70 2305 ---- ---- ---- ---- 338.70 -17.20 355.90 2310 ---- ---- ---- ---- 342.80 -17.30 360.10 2315 ---- ---- ---- ---- 346.80 -17.50 364.30 2320 ---- ---- ---- ---- 350.90 -17.60 368.50 2325 ---- ---- ---- ---- 355.00 -17.80 372.80 2330 ---- ---- ---- ---- 359.10 -17.90 377.00 2335 ---- ---- ---- ---- 363.20 -18.10 381.30 2340 ---- ---- ---- ---- 367.30 -18.20 385.50 2345 ---- ---- ---- ---- 371.50 -18.30 389.80 2350 ---- ---- ---- ---- 375.60 -18.50 394.10 2355 ---- ---- ---- ---- 379.70 -18.70 398.40 2360 ---- ---- ---- ---- 383.90 -18.90 402.80 2370 ---- ---- ---- ---- 392.30 -19.10 411.40 2375 ---- ---- ---- ---- 396.50 -19.30 415.80 2380 ---- ---- ---- ---- 400.70 -19.40 420.10 2390 ---- ---- ---- ---- 409.10 -19.80 428.90 2400 ---- ---- ---- ---- 417.60 -20.10 437.70 2410 ---- ---- ---- ---- 426.20 -20.30 446.50 2420 ---- ---- ---- ---- 434.70 -20.60 455.30 2425 ---- ---- ---- ---- 439.00 -20.80 459.80 2430 ---- ---- ---- ---- 443.30 -20.90 464.20 2440 ---- ---- ---- ---- 452.00 -21.20 473.20 2450 ---- ---- ---- ---- 460.70 -21.40 482.10 2460 ---- ---- ---- ---- 469.40 -21.70 491.10 2475 ---- ---- ---- ---- 482.60 -22.10 504.70 2500 ---- ---- ---- ---- 504.60 -22.80 527.40 2525 ---- ---- ---- ---- 526.90 -23.40 550.30 2550 ---- ---- ---- ---- 549.40 -24.00 573.40 2575 ---- ---- ---- ---- 572.00 -24.60 596.60 2600 ---- ---- ---- ---- 594.80 -25.20 620.00 2625 ---- ---- ---- ---- 617.70 -25.80 643.50 2650 ---- ---- ---- ---- 640.80 -26.40 667.20 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 4.00 +.60 3.40 1300 ---- ---- ---- ---- 4.60 +.60 4.00 1325 ---- ---- ---- ---- 5.40 +.70 4.70 1350 ---- ---- ---- ---- 6.20 +.70 5.50 1375 ---- ---- ---- ---- 7.20 +.80 6.40 1400 ---- ---- ---- ---- 8.20 +.80 7.40 1425 ---- ---- ---- ---- 9.40 +.80 8.60 1450 ---- ---- ---- ---- 10.80 +.90 9.90 1470 ---- ---- ---- ---- 12.00 +1.00 11.00 1475 ---- ---- ---- ---- 12.30 +1.00 11.30 1480 ---- ---- ---- ---- 12.60 +1.00 11.60 1490 ---- ---- ---- ---- 13.20 +.90 12.30 1500 ---- ---- ---- ---- 13.90 +1.00 12.90 1510 ---- ---- ---- ---- 14.70 +1.10 13.60 1520 ---- ---- ---- ---- 15.40 +1.00 14.40 1525 ---- ---- ---- ---- 15.80 +1.00 14.80 1530 ---- ---- ---- ---- 16.20 +1.00 15.20 1540 ---- ---- ---- ---- 17.00 +1.00 16.00 1550 ---- ---- ---- ---- 17.80 +1.00 16.80 1560 ---- ---- ---- ---- 18.70 +1.00 17.70 1565 ---- ---- ---- ---- 19.20 +1.10 18.10 1570 ---- ---- ---- ---- 19.60 +1.00 18.60 1575 ---- ---- ---- ---- 20.10 +1.00 19.10 1580 ---- ---- ---- ---- 20.60 +1.10 19.50 1585 ---- ---- ---- ---- 21.10 +1.10 20.00 1590 ---- ---- ---- ---- 21.60 +1.10 20.50 1595 ---- ---- ---- ---- 22.10 +1.00 21.10 1600 ---- ---- ---- ---- 22.60 +1.00 21.60 1605 ---- ---- ---- ---- 23.20 +1.10 22.10 1610 ---- ---- ---- ---- 23.70 +1.00 22.70 1615 ---- ---- ---- ---- 24.30 +1.10 23.20 1620 ---- ---- ---- ---- 24.80 +1.00 23.80 1625 ---- ---- ---- ---- 25.40 +1.00 24.40 1630 ---- ---- ---- ---- 26.00 +1.00 25.00 1635 ---- ---- ---- ---- 26.60 +1.00 25.60 1640 ---- ---- ---- ---- 27.20 +1.00 26.20 1645 ---- ---- ---- ---- 27.80 +1.00 26.80 1650 ---- ---- ---- ---- 28.40 +.90 27.50 1655 ---- ---- ---- ---- 29.10 +1.00 28.10 1660 ---- ---- ---- ---- 29.70 +.90 28.80 1665 ---- ---- ---- ---- 30.40 +.90 29.50 1670 ---- ---- ---- ---- 31.10 +.90 30.20 1675 ---- ---- ---- ---- 31.80 +.90 30.90 1680 ---- ---- ---- ---- 32.50 +.90 31.60 1685 ---- ---- ---- ---- 33.20 +.80 32.40 1690 ---- ---- ---- ---- 33.90 +.80 33.10 1695 ---- ---- ---- ---- 34.70 +.80 33.90 1700 ---- ---- ---- ---- 35.50 +.80 34.70 1705 ---- ---- ---- ---- 36.20 +.70 35.50 1710 ---- ---- ---- ---- 37.00 +.70 36.30 1715 ---- ---- ---- ---- 37.90 +.70 37.20 1720 ---- ---- ---- ---- 38.70 +.70 38.00 1725 ---- ---- ---- ---- 39.50 +.60 38.90 1730 ---- ---- ---- ---- 40.40 +.60 39.80 1735 ---- ---- ---- ---- 41.30 +.50 40.80 1740 ---- ---- ---- ---- 42.20 +.50 41.70 1745 ---- ---- ---- ---- 43.10 +.40 42.70 1750 ---- ---- ---- ---- 44.10 +.40 43.70 1755 ---- ---- ---- ---- 45.10 +.40 44.70 1760 ---- ---- ---- ---- 46.00 +.30 45.70 1765 ---- ---- ---- ---- 47.10 +.30 46.80 1770 ---- ---- ---- ---- 48.10 +.20 47.90 1775 ---- ---- ---- ---- 49.20 +.20 49.00 1780 ---- ---- ---- ---- 50.20 +.10 50.10 1785 ---- ---- ---- ---- 51.30 UNCH 51.30 1790 ---- ---- ---- ---- 52.50 UNCH 52.50 1795 ---- ---- ---- ---- 53.60 -.10 53.70 1800 ---- ---- ---- ---- 54.80 -.10 54.90 1805 ---- ---- ---- ---- 56.00 -.20 56.20 1810 ---- ---- ---- ---- 57.30 -.20 57.50 1815 ---- ---- ---- ---- 58.60 -.30 58.90 1820 ---- ---- ---- ---- 59.90 -.30 60.20 1825 ---- ---- ---- ---- 61.20 -.50 61.70 1830 ---- ---- ---- ---- 62.50 -.60 63.10 1835 ---- ---- ---- ---- 63.90 -.70 64.60 1840 ---- ---- ---- ---- 65.40 -.70 66.10 1845 ---- ---- ---- ---- 66.80 -.80 67.60 1850 ---- ---- ---- ---- 68.30 -.90 69.20 1855 ---- ---- ---- ---- 69.80 -1.00 70.80 1860 ---- ---- ---- ---- 71.40 -1.00 72.40 1865 ---- ---- ---- ---- 73.00 -1.10 74.10 1870 ---- ---- ---- ---- 74.60 -1.20 75.80 1875 ---- ---- ---- ---- 76.20 -1.40 77.60 1880 ---- ---- ---- ---- 77.90 -1.50 79.40 1885 ---- ---- ---- ---- 79.60 -1.60 81.20 1890 ---- ---- ---- ---- 81.40 -1.70 83.10 1895 ---- ---- ---- ---- 83.20 -1.80 85.00 1900 ---- ---- ---- ---- 85.00 -1.90 86.90 1905 ---- ---- ---- ---- 86.80 -2.10 88.90 1910 ---- ---- ---- ---- 88.70 -2.20 90.90 1915 ---- ---- ---- ---- 90.60 -2.30 92.90 1920 ---- ---- ---- ---- 92.60 -2.40 95.00 1925 ---- ---- ---- ---- 94.50 -2.60 97.10 1930 ---- ---- ---- ---- 96.60 -2.60 99.20 1935 ---- ---- ---- ---- 98.60 -2.80 101.40 1940 ---- ---- ---- ---- 100.70 -2.90 103.60 1945 ---- ---- ---- ---- 102.80 -3.00 105.80 1950 ---- ---- ---- ---- 104.90 -3.20 108.10 1955 ---- ---- ---- ---- 107.00 -3.40 110.40 1960 ---- ---- ---- ---- 109.20 -3.50 112.70 1965 ---- ---- ---- ---- 111.40 -3.60 115.00 1970 ---- ---- ---- ---- 113.70 -3.70 117.40 1975 ---- ---- ---- ---- 116.00 -3.90 119.90 1980 ---- ---- ---- ---- 118.30 -4.00 122.30 1985 ---- ---- ---- ---- 120.60 -4.20 124.80 1990 ---- ---- ---- ---- 123.00 -4.40 127.40 1995 ---- ---- ---- ---- 125.40 -4.50 129.90 2000 ---- ---- ---- ---- 127.90 -4.70 132.60 2005 ---- ---- ---- ---- 130.40 -4.80 135.20 2010 ---- ---- ---- ---- 132.90 -5.00 137.90 2015 ---- ---- ---- ---- 135.50 -5.10 140.60 2020 ---- ---- ---- ---- 138.10 -5.30 143.40 2025 ---- ---- ---- ---- 140.70 -5.50 146.20 2030 ---- ---- ---- ---- 143.40 -5.60 149.00 2035 ---- ---- ---- ---- 146.10 -5.80 151.90 2040 ---- ---- ---- ---- 148.80 -6.00 154.80 2045 ---- ---- ---- ---- 151.60 -6.20 157.80 2050 ---- ---- ---- ---- 154.40 -6.30 160.70 2055 ---- ---- ---- ---- 157.30 -6.50 163.80 2060 ---- ---- ---- ---- 160.10 -6.70 166.80 2065 ---- ---- ---- ---- 163.10 -6.80 169.90 2070 ---- ---- ---- ---- 166.00 -7.00 173.00 2075 ---- ---- ---- ---- 169.00 -7.20 176.20 2080 ---- ---- ---- ---- 172.00 -7.40 179.40 2085 ---- ---- ---- ---- 175.00 -7.60 182.60 2090 ---- ---- ---- ---- 178.10 -7.70 185.80 2095 ---- ---- ---- ---- 181.20 -7.90 189.10 2100 ---- ---- ---- ---- 184.40 -8.00 192.40 2105 ---- ---- ---- ---- 187.50 -8.30 195.80 2110 ---- ---- ---- ---- 190.70 -8.40 199.10 2115 ---- ---- ---- ---- 194.00 -8.50 202.50 2120 ---- ---- ---- ---- 197.20 -8.80 206.00 2125 ---- ---- ---- ---- 200.50 -8.90 209.40 2130 ---- ---- ---- ---- 203.80 -9.10 212.90 2135 ---- ---- ---- ---- 207.10 -9.30 216.40 2140 ---- ---- ---- ---- 210.50 -9.50 220.00 2145 ---- ---- ---- ---- 213.90 -9.60 223.50 2150 ---- ---- ---- ---- 217.30 -9.80 227.10 2155 ---- ---- ---- ---- 220.80 -9.90 230.70 2160 ---- ---- ---- ---- 224.20 -10.20 234.40 2165 ---- ---- ---- ---- 227.70 -10.30 238.00 2170 ---- ---- ---- ---- 231.20 -10.50 241.70 2175 ---- ---- ---- ---- 234.80 -10.60 245.40 2180 ---- ---- ---- ---- 238.30 -10.90 249.20 2185 ---- ---- ---- ---- 241.90 -11.00 252.90 2190 ---- ---- ---- ---- 245.50 -11.20 256.70 2195 ---- ---- ---- ---- 249.10 -11.40 260.50 2200 ---- ---- ---- ---- 252.80 -11.50 264.30 2205 ---- ---- ---- ---- 256.40 -11.70 268.10 2210 ---- ---- ---- ---- 260.10 -11.90 272.00 2215 ---- ---- ---- ---- 263.80 -12.10 275.90 2220 ---- ---- ---- ---- 267.50 -12.20 279.70 2225 ---- ---- ---- ---- 271.30 -12.30 283.60 2230 ---- ---- ---- ---- 275.00 -12.60 287.60 2235 ---- ---- ---- ---- 278.80 -12.70 291.50 2240 ---- ---- ---- ---- 282.60 -12.90 295.50 2245 ---- ---- ---- ---- 286.40 -13.00 299.40 2250 ---- ---- ---- ---- 290.20 -13.20 303.40 2255 ---- ---- ---- ---- 294.10 -13.30 307.40 2260 ---- ---- ---- ---- 297.90 -13.50 311.40 2265 ---- ---- ---- ---- 301.80 -13.70 315.50 2270 ---- ---- ---- ---- 305.70 -13.80 319.50 2275 ---- ---- ---- ---- 309.60 -14.00 323.60 2280 ---- ---- ---- ---- 313.50 -14.10 327.60 2285 ---- ---- ---- ---- 317.40 -14.30 331.70 2290 ---- ---- ---- ---- 321.40 -14.40 335.80 2300 ---- ---- ---- ---- 329.30 -14.80 344.10 2310 ---- ---- ---- ---- 337.30 -15.10 352.40 2320 ---- ---- ---- ---- 345.30 -15.40 360.70 2325 ---- ---- ---- ---- 349.30 -15.60 364.90 2330 ---- ---- ---- ---- 353.40 -15.70 369.10 2340 ---- ---- ---- ---- 361.50 -16.00 377.50 2350 ---- ---- ---- ---- 369.70 -16.30 386.00 2360 ---- ---- ---- ---- 377.90 -16.60 394.50 2370 ---- ---- ---- ---- 386.20 -16.90 403.10 2375 ---- ---- ---- ---- 390.40 -17.00 407.40 2380 ---- ---- ---- ---- 394.50 -17.20 411.70 2400 ---- ---- ---- ---- 411.30 -17.70 429.00 2425 ---- ---- ---- ---- 432.50 -18.40 450.90 2450 ---- ---- ---- ---- 454.00 -19.10 473.10 2475 ---- ---- ---- ---- 475.60 -19.80 495.40 2500 ---- ---- ---- ---- 497.50 -20.40 517.90 2525 ---- ---- ---- ---- 519.60 -21.00 540.60 2550 ---- ---- ---- ---- 541.90 -21.60 563.50 2575 ---- ---- ---- ---- 564.30 -22.20 586.50 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 7.90 +.70 7.20 1425 ---- ---- ---- ---- 9.10 +.70 8.40 1450 ---- ---- ---- ---- 10.50 +.70 9.80 1475 ---- ---- ---- ---- 12.10 +.80 11.30 1500 ---- ---- ---- ---- 13.80 +.80 13.00 1525 ---- ---- ---- ---- 15.80 +.90 14.90 1550 ---- ---- ---- ---- 18.00 +.90 17.10 1575 ---- ---- ---- ---- 20.40 +.90 19.50 1580 ---- ---- ---- ---- 20.90 +.80 20.10 1590 ---- ---- ---- ---- 21.90 +.80 21.10 1600 ---- ---- ---- ---- 23.00 +.80 22.20 1610 ---- ---- ---- ---- 24.20 +.80 23.40 1620 ---- ---- ---- ---- 25.40 +.80 24.60 1625 ---- ---- ---- ---- 26.00 +.70 25.30 1630 ---- ---- ---- ---- 26.60 +.70 25.90 1640 ---- ---- ---- ---- 27.90 +.70 27.20 1650 ---- ---- ---- ---- 29.20 +.60 28.60 1660 ---- ---- ---- ---- 30.60 +.60 30.00 1670 ---- ---- ---- ---- 32.10 +.60 31.50 1675 ---- ---- ---- ---- 32.80 +.50 32.30 1680 ---- ---- ---- ---- 33.60 +.50 33.10 1685 ---- ---- ---- ---- 34.30 +.40 33.90 1690 ---- ---- ---- ---- 35.10 +.40 34.70 1695 ---- ---- ---- ---- 35.90 +.40 35.50 1700 ---- ---- ---- ---- 36.80 +.40 36.40 1705 ---- ---- ---- ---- 37.60 +.40 37.20 1710 ---- ---- ---- ---- 38.50 +.40 38.10 1715 ---- ---- ---- ---- 39.30 +.30 39.00 1720 ---- ---- ---- ---- 40.20 +.20 40.00 1725 ---- ---- ---- ---- 41.10 +.20 40.90 1730 ---- ---- ---- ---- 42.10 +.20 41.90 1735 ---- ---- ---- ---- 43.00 +.10 42.90 1740 ---- ---- ---- ---- 44.00 +.10 43.90 1745 ---- ---- ---- ---- 45.00 +.10 44.90 1750 ---- ---- ---- ---- 46.00 UNCH 46.00 1755 ---- ---- ---- ---- 47.00 -.10 47.10 1760 ---- ---- ---- ---- 48.10 -.10 48.20 1765 ---- ---- ---- ---- 49.10 -.20 49.30 1770 ---- ---- ---- ---- 50.20 -.30 50.50 1775 ---- ---- ---- ---- 51.40 -.20 51.60 1780 ---- ---- ---- ---- 52.50 -.30 52.80 1785 ---- ---- ---- ---- 53.70 -.40 54.10 1790 ---- ---- ---- ---- 54.90 -.40 55.30 1795 ---- ---- ---- ---- 56.10 -.50 56.60 1800 ---- ---- ---- ---- 57.30 -.60 57.90 1805 ---- ---- ---- ---- 58.60 -.70 59.30 1810 ---- ---- ---- ---- 59.90 -.70 60.60 1815 ---- ---- ---- ---- 61.20 -.80 62.00 1820 ---- ---- ---- ---- 62.60 -.90 63.50 1825 ---- ---- ---- ---- 63.90 -1.00 64.90 1830 ---- ---- ---- ---- 65.30 -1.10 66.40 1835 ---- ---- ---- ---- 66.80 -1.10 67.90 1840 ---- ---- ---- ---- 68.30 -1.20 69.50 1845 ---- ---- ---- ---- 69.70 -1.40 71.10 1850 ---- ---- ---- ---- 71.30 -1.40 72.70 1855 ---- ---- ---- ---- 72.80 -1.50 74.30 1860 ---- ---- ---- ---- 74.40 -1.60 76.00 1865 ---- ---- ---- ---- 76.00 -1.70 77.70 1870 ---- ---- ---- ---- 77.70 -1.80 79.50 1875 ---- ---- ---- ---- 79.40 -1.90 81.30 1880 ---- ---- ---- ---- 81.10 -2.00 83.10 1885 ---- ---- ---- ---- 82.80 -2.10 84.90 1890 ---- ---- ---- ---- 84.60 -2.20 86.80 1895 ---- ---- ---- ---- 86.40 -2.30 88.70 1900 ---- ---- ---- ---- 88.20 -2.50 90.70 1905 ---- ---- ---- ---- 90.10 -2.60 92.70 1910 ---- ---- ---- ---- 92.00 -2.70 94.70 1915 ---- ---- ---- ---- 93.90 -2.80 96.70 1920 ---- ---- ---- ---- 95.90 -2.90 98.80 1925 ---- ---- ---- ---- 97.90 -3.00 100.90 1930 ---- ---- ---- ---- 99.90 -3.20 103.10 1935 ---- ---- ---- ---- 101.90 -3.40 105.30 1940 ---- ---- ---- ---- 104.00 -3.50 107.50 1945 ---- ---- ---- ---- 106.10 -3.60 109.70 1950 ---- ---- ---- ---- 108.20 -3.80 112.00 1955 ---- ---- ---- ---- 110.40 -3.90 114.30 1960 ---- ---- ---- ---- 112.60 -4.00 116.60 1965 ---- ---- ---- ---- 114.80 -4.20 119.00 1970 ---- ---- ---- ---- 117.10 -4.20 121.30 1975 ---- ---- ---- ---- 119.40 -4.40 123.80 1980 ---- ---- ---- ---- 121.70 -4.50 126.20 1985 ---- ---- ---- ---- 124.00 -4.70 128.70 1990 ---- ---- ---- ---- 126.40 -4.90 131.30 1995 ---- ---- ---- ---- 128.80 -5.10 133.90 2000 ---- ---- ---- ---- 131.30 -5.20 136.50 2005 ---- ---- ---- ---- 133.80 -5.30 139.10 2010 ---- ---- ---- ---- 136.30 -5.50 141.80 2015 ---- ---- ---- ---- 138.90 -5.60 144.50 2020 ---- ---- ---- ---- 141.50 -5.80 147.30 2025 ---- ---- ---- ---- 144.20 -5.90 150.10 2030 ---- ---- ---- ---- 146.80 -6.20 153.00 2035 ---- ---- ---- ---- 149.50 -6.30 155.80 2040 ---- ---- ---- ---- 152.30 -6.40 158.70 2045 ---- ---- ---- ---- 155.10 -6.60 161.70 2050 ---- ---- ---- ---- 157.90 -6.80 164.70 2055 ---- ---- ---- ---- 160.70 -7.00 167.70 2060 ---- ---- ---- ---- 163.60 -7.10 170.70 2065 ---- ---- ---- ---- 166.60 -7.20 173.80 2070 ---- ---- ---- ---- 169.50 -7.40 176.90 2075 ---- ---- ---- ---- 172.50 -7.60 180.10 2080 ---- ---- ---- ---- 175.50 -7.80 183.30 2085 ---- ---- ---- ---- 178.60 -7.90 186.50 2090 ---- ---- ---- ---- 181.60 -8.10 189.70 2095 ---- ---- ---- ---- 184.70 -8.30 193.00 2100 ---- ---- ---- ---- 187.90 -8.40 196.30 2105 ---- ---- ---- ---- 191.10 -8.60 199.70 2110 ---- ---- ---- ---- 194.30 -8.70 203.00 2115 ---- ---- ---- ---- 197.50 -8.90 206.40 2120 ---- ---- ---- ---- 200.70 -9.20 209.90 2125 ---- ---- ---- ---- 204.00 -9.30 213.30 2130 ---- ---- ---- ---- 207.30 -9.50 216.80 2135 ---- ---- ---- ---- 210.70 -9.60 220.30 2140 ---- ---- ---- ---- 214.00 -9.80 223.80 2145 ---- ---- ---- ---- 217.40 -10.00 227.40 2150 ---- ---- ---- ---- 220.80 -10.20 231.00 2155 ---- ---- ---- ---- 224.30 -10.30 234.60 2160 ---- ---- ---- ---- 227.70 -10.50 238.20 2165 ---- ---- ---- ---- 231.20 -10.60 241.80 2170 ---- ---- ---- ---- 234.70 -10.80 245.50 2175 ---- ---- ---- ---- 238.30 -10.90 249.20 2180 ---- ---- ---- ---- 241.80 -11.10 252.90 2185 ---- ---- ---- ---- 245.40 -11.30 256.70 2190 ---- ---- ---- ---- 249.00 -11.40 260.40 2195 ---- ---- ---- ---- 252.60 -11.60 264.20 2200 ---- ---- ---- ---- 256.30 -11.70 268.00 2205 ---- ---- ---- ---- 259.90 -11.90 271.80 2210 ---- ---- ---- ---- 263.60 -12.10 275.70 2215 ---- ---- ---- ---- 267.30 -12.20 279.50 2220 ---- ---- ---- ---- 271.00 -12.40 283.40 2225 ---- ---- ---- ---- 274.70 -12.60 287.30 2230 ---- ---- ---- ---- 278.50 -12.70 291.20 2235 ---- ---- ---- ---- 282.30 -12.80 295.10 2240 ---- ---- ---- ---- 286.00 -13.10 299.10 2245 ---- ---- ---- ---- 289.80 -13.20 303.00 2250 ---- ---- ---- ---- 293.70 -13.30 307.00 2255 ---- ---- ---- ---- 297.50 -13.50 311.00 2260 ---- ---- ---- ---- 301.30 -13.70 315.00 2265 ---- ---- ---- ---- 305.20 -13.80 319.00 2270 ---- ---- ---- ---- 309.10 -13.90 323.00 2275 ---- ---- ---- ---- 313.00 -14.10 327.10 2280 ---- ---- ---- ---- 316.90 -14.20 331.10 2285 ---- ---- ---- ---- 320.80 -14.40 335.20 2290 ---- ---- ---- ---- 324.70 -14.60 339.30 2300 ---- ---- ---- ---- 332.60 -14.90 347.50 2310 ---- ---- ---- ---- 340.60 -15.10 355.70 2320 ---- ---- ---- ---- 348.60 -15.40 364.00 2325 ---- ---- ---- ---- 352.60 -15.60 368.20 2330 ---- ---- ---- ---- 356.70 -15.70 372.40 2340 ---- ---- ---- ---- 364.80 -16.00 380.80 2350 ---- ---- ---- ---- 372.90 -16.30 389.20 2360 ---- ---- ---- ---- 381.10 -16.60 397.70 2370 ---- ---- ---- ---- 389.40 -16.80 406.20 2375 ---- ---- ---- ---- 393.50 -17.00 410.50 2380 ---- ---- ---- ---- 397.70 -17.10 414.80 2400 ---- ---- ---- ---- 414.40 -17.70 432.10 2425 ---- ---- ---- ---- 435.50 -18.40 453.90 2450 ---- ---- ---- ---- 456.90 -19.00 475.90 2475 ---- ---- ---- ---- 478.50 -19.60 498.10 2500 ---- ---- ---- ---- 500.30 -20.20 520.50 2525 ---- ---- ---- ---- 522.30 -20.80 543.10 2550 ---- ---- ---- ---- 544.50 -21.40 565.90 2575 ---- ---- ---- ---- 566.90 -21.90 588.80 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 14.70 +.80 13.90 1500 ---- ---- ---- ---- 16.50 +.80 15.70 1525 ---- ---- ---- ---- 18.50 +.90 17.60 1550 ---- ---- ---- ---- 20.70 +.90 19.80 1575 ---- ---- ---- ---- 23.10 +.90 22.20 1600 ---- ---- ---- ---- 25.70 +.80 24.90 1625 ---- ---- ---- ---- 28.60 +.80 27.80 1650 ---- ---- ---- ---- 31.70 +.70 31.00 1660 ---- ---- ---- ---- 33.00 +.70 32.30 1670 ---- ---- ---- ---- 34.40 +.70 33.70 1675 ---- ---- ---- ---- 35.10 +.70 34.40 1680 ---- ---- ---- ---- 35.80 +.60 35.20 1690 ---- ---- ---- ---- 37.30 +.60 36.70 1700 ---- ---- ---- ---- 38.80 +.50 38.30 1710 ---- ---- ---- ---- 40.40 +.50 39.90 1720 ---- ---- ---- ---- 42.00 +.40 41.60 1725 ---- ---- ---- ---- 42.90 +.40 42.50 1730 ---- ---- ---- ---- 43.70 +.30 43.40 1740 ---- ---- ---- ---- 45.50 +.30 45.20 1750 ---- ---- ---- ---- 47.40 +.20 47.20 1760 ---- ---- ---- ---- 49.30 +.10 49.20 1765 ---- ---- ---- ---- 50.30 +.10 50.20 1770 ---- ---- ---- ---- 51.30 UNCH 51.30 1775 ---- ---- ---- ---- 52.40 UNCH 52.40 1780 ---- ---- ---- ---- 53.40 -.10 53.50 1785 ---- ---- ---- ---- 54.50 -.10 54.60 1790 ---- ---- ---- ---- 55.60 -.20 55.80 1795 ---- ---- ---- ---- 56.70 -.20 56.90 1800 ---- ---- ---- ---- 57.90 -.30 58.20 1805 ---- ---- ---- ---- 59.10 -.30 59.40 1810 ---- ---- ---- ---- 60.30 -.40 60.70 1815 ---- ---- ---- ---- 61.50 -.50 62.00 1820 ---- ---- ---- ---- 62.80 -.50 63.30 1825 ---- ---- ---- ---- 64.10 -.60 64.70 1830 ---- ---- ---- ---- 65.40 -.60 66.00 1835 ---- ---- ---- ---- 66.80 -.70 67.50 1840 ---- ---- ---- ---- 68.20 -.70 68.90 1845 ---- ---- ---- ---- 69.60 -.80 70.40 1850 ---- ---- ---- ---- 71.00 -.90 71.90 1855 ---- ---- ---- ---- 72.50 -1.00 73.50 1860 ---- ---- ---- ---- 74.00 -1.10 75.10 1865 ---- ---- ---- ---- 75.60 -1.10 76.70 1870 ---- ---- ---- ---- 77.10 -1.30 78.40 1875 ---- ---- ---- ---- 78.80 -1.30 80.10 1880 ---- ---- ---- ---- 80.40 -1.40 81.80 1885 ---- ---- ---- ---- 82.10 -1.50 83.60 1890 ---- ---- ---- ---- 83.80 -1.60 85.40 1895 ---- ---- ---- ---- 85.50 -1.70 87.20 1900 ---- ---- ---- ---- 87.30 -1.80 89.10 1905 ---- ---- ---- ---- 89.10 -1.90 91.00 1910 ---- ---- ---- ---- 91.00 -2.00 93.00 1915 ---- ---- ---- ---- 92.90 -2.00 94.90 1920 ---- ---- ---- ---- 94.80 -2.10 96.90 1925 ---- ---- ---- ---- 96.70 -2.30 99.00 1930 ---- ---- ---- ---- 98.70 -2.40 101.10 1935 ---- ---- ---- ---- 100.70 -2.50 103.20 1940 ---- ---- ---- ---- 102.70 -2.60 105.30 1945 ---- ---- ---- ---- 104.80 -2.70 107.50 1950 ---- ---- ---- ---- 106.90 -2.80 109.70 1955 ---- ---- ---- ---- 109.00 -2.90 111.90 1960 ---- ---- ---- ---- 111.10 -3.10 114.20 1965 ---- ---- ---- ---- 113.30 -3.20 116.50 1970 ---- ---- ---- ---- 115.50 -3.30 118.80 1975 ---- ---- ---- ---- 117.80 -3.40 121.20 1980 ---- ---- ---- ---- 120.00 -3.60 123.60 1985 ---- ---- ---- ---- 122.30 -3.70 126.00 1990 ---- ---- ---- ---- 124.60 -3.90 128.50 1995 ---- ---- ---- ---- 127.00 -3.90 130.90 2000 ---- ---- ---- ---- 129.40 -4.10 133.50 2005 ---- ---- ---- ---- 131.80 -4.20 136.00 2010 ---- ---- ---- ---- 134.30 -4.30 138.60 2015 ---- ---- ---- ---- 136.80 -4.40 141.20 2020 ---- ---- ---- ---- 139.30 -4.60 143.90 2025 ---- ---- ---- ---- 141.80 -4.80 146.60 2030 ---- ---- ---- ---- 144.40 -4.90 149.30 2035 ---- ---- ---- ---- 147.10 -5.00 152.10 2040 ---- ---- ---- ---- 149.70 -5.20 154.90 2045 ---- ---- ---- ---- 152.40 -5.30 157.70 2050 ---- ---- ---- ---- 155.10 -5.50 160.60 2055 ---- ---- ---- ---- 157.90 -5.60 163.50 2060 ---- ---- ---- ---- 160.70 -5.70 166.40 2065 ---- ---- ---- ---- 163.50 -5.90 169.40 2070 ---- ---- ---- ---- 166.40 -6.00 172.40 2075 ---- ---- ---- ---- 169.30 -6.10 175.40 2080 ---- ---- ---- ---- 172.20 -6.30 178.50 2085 ---- ---- ---- ---- 175.20 -6.40 181.60 2090 ---- ---- ---- ---- 178.20 -6.60 184.80 2095 ---- ---- ---- ---- 181.20 -6.70 187.90 2100 ---- ---- ---- ---- 184.30 -6.80 191.10 2105 ---- ---- ---- ---- 187.30 -7.10 194.40 2110 ---- ---- ---- ---- 190.50 -7.10 197.60 2115 ---- ---- ---- ---- 193.60 -7.30 200.90 2120 ---- ---- ---- ---- 196.80 -7.50 204.30 2125 ---- ---- ---- ---- 200.00 -7.60 207.60 2130 ---- ---- ---- ---- 203.20 -7.80 211.00 2135 ---- ---- ---- ---- 206.50 -7.90 214.40 2140 ---- ---- ---- ---- 209.80 -8.10 217.90 2145 ---- ---- ---- ---- 213.10 -8.20 221.30 2150 ---- ---- ---- ---- 216.40 -8.40 224.80 2155 ---- ---- ---- ---- 219.80 -8.50 228.30 2160 ---- ---- ---- ---- 223.20 -8.70 231.90 2165 ---- ---- ---- ---- 226.60 -8.80 235.40 2170 ---- ---- ---- ---- 230.10 -8.90 239.00 2175 ---- ---- ---- ---- 233.50 -9.10 242.60 2180 ---- ---- ---- ---- 237.00 -9.30 246.30 2185 ---- ---- ---- ---- 240.60 -9.30 249.90 2190 ---- ---- ---- ---- 244.10 -9.50 253.60 2195 ---- ---- ---- ---- 247.70 -9.60 257.30 2200 ---- ---- ---- ---- 251.20 -9.90 261.10 2205 ---- ---- ---- ---- 254.80 -10.00 264.80 2210 ---- ---- ---- ---- 258.50 -10.10 268.60 2215 ---- ---- ---- ---- 262.10 -10.20 272.30 2220 ---- ---- ---- ---- 265.80 -10.30 276.10 2225 ---- ---- ---- ---- 269.40 -10.60 280.00 2230 ---- ---- ---- ---- 273.10 -10.70 283.80 2235 ---- ---- ---- ---- 276.90 -10.80 287.70 2240 ---- ---- ---- ---- 280.60 -10.90 291.50 2245 ---- ---- ---- ---- 284.30 -11.10 295.40 2250 ---- ---- ---- ---- 288.10 -11.20 299.30 2255 ---- ---- ---- ---- 291.90 -11.40 303.30 2260 ---- ---- ---- ---- 295.70 -11.50 307.20 2265 ---- ---- ---- ---- 299.50 -11.60 311.10 2270 ---- ---- ---- ---- 303.30 -11.80 315.10 2275 ---- ---- ---- ---- 307.20 -11.90 319.10 2280 ---- ---- ---- ---- 311.00 -12.10 323.10 2285 ---- ---- ---- ---- 314.90 -12.20 327.10 2290 ---- ---- ---- ---- 318.80 -12.30 331.10 2295 ---- ---- ---- ---- 322.70 -12.40 335.10 2300 ---- ---- ---- ---- 326.60 -12.60 339.20 2310 ---- ---- ---- ---- 334.50 -12.80 347.30 2320 ---- ---- ---- ---- 342.40 -13.10 355.50 2325 ---- ---- ---- ---- 346.40 -13.20 359.60 2330 ---- ---- ---- ---- 350.40 -13.30 363.70 2340 ---- ---- ---- ---- 358.40 -13.60 372.00 2350 ---- ---- ---- ---- 366.50 -13.80 380.30 2360 ---- ---- ---- ---- 374.60 -14.10 388.70 2370 ---- ---- ---- ---- 382.80 -14.30 397.10 2375 ---- ---- ---- ---- 386.90 -14.40 401.30 2380 ---- ---- ---- ---- 391.00 -14.60 405.60 2390 ---- ---- ---- ---- 399.20 -14.90 414.10 2400 ---- ---- ---- ---- 407.50 -15.10 422.60 2425 ---- ---- ---- ---- 428.50 -15.60 444.10 2450 ---- ---- ---- ---- 449.60 -16.30 465.90 2475 ---- ---- ---- ---- 471.00 -16.90 487.90 2500 ---- ---- ---- ---- 492.70 -17.30 510.00 2525 ---- ---- ---- ---- 514.50 -17.90 532.40 2550 ---- ---- ---- ---- 536.50 -18.40 554.90 2575 ---- ---- ---- ---- 558.70 -18.90 577.60 2600 ---- ---- ---- ---- 581.00 -19.50 600.50 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 16.20 +.90 15.30 1525 ---- ---- ---- ---- 18.30 +.90 17.40 1550 ---- ---- ---- ---- 20.70 +1.00 19.70 1575 ---- ---- ---- ---- 23.20 +.90 22.30 1600 ---- ---- ---- ---- 26.00 +.90 25.10 1625 ---- ---- ---- ---- 29.10 +.90 28.20 1650 ---- ---- ---- ---- 32.50 +.90 31.60 1675 ---- ---- ---- ---- 36.20 +.80 35.40 1680 ---- ---- ---- ---- 36.90 +.70 36.20 1690 ---- ---- ---- ---- 38.50 +.70 37.80 1700 ---- ---- ---- ---- 40.20 +.70 39.50 1710 ---- ---- ---- ---- 41.90 +.60 41.30 1720 ---- ---- ---- ---- 43.60 +.50 43.10 1725 ---- ---- ---- ---- 44.50 +.50 44.00 1730 ---- ---- ---- ---- 45.50 +.50 45.00 1740 ---- ---- ---- ---- 47.40 +.50 46.90 1750 ---- ---- ---- ---- 49.30 +.30 49.00 1760 ---- ---- ---- ---- 51.40 +.30 51.10 1770 ---- ---- ---- ---- 53.50 +.20 53.30 1775 ---- ---- ---- ---- 54.60 +.20 54.40 1780 ---- ---- ---- ---- 55.70 +.10 55.60 1785 ---- ---- ---- ---- 56.80 UNCH 56.80 1790 ---- ---- ---- ---- 58.00 UNCH 58.00 1795 ---- ---- ---- ---- 59.20 UNCH 59.20 1800 ---- ---- ---- ---- 60.40 -.10 60.50 1805 ---- ---- ---- ---- 61.60 -.20 61.80 1810 ---- ---- ---- ---- 62.90 -.20 63.10 1815 ---- ---- ---- ---- 64.10 -.30 64.40 1820 ---- ---- ---- ---- 65.50 -.30 65.80 1825 ---- ---- ---- ---- 66.80 -.40 67.20 1830 ---- ---- ---- ---- 68.10 -.50 68.60 1835 ---- ---- ---- ---- 69.50 -.50 70.00 1840 ---- ---- ---- ---- 70.90 -.60 71.50 1845 ---- ---- ---- ---- 72.40 -.60 73.00 1850 ---- ---- ---- ---- 73.80 -.80 74.60 1855 ---- ---- ---- ---- 75.30 -.80 76.10 1860 ---- ---- ---- ---- 76.90 -.80 77.70 1865 ---- ---- ---- ---- 78.40 -1.00 79.40 1870 ---- ---- ---- ---- 80.00 -1.10 81.10 1875 ---- ---- ---- ---- 81.70 -1.10 82.80 1880 ---- ---- ---- ---- 83.30 -1.20 84.50 1885 ---- ---- ---- ---- 85.00 -1.30 86.30 1890 ---- ---- ---- ---- 86.70 -1.40 88.10 1895 ---- ---- ---- ---- 88.50 -1.40 89.90 1900 ---- ---- ---- ---- 90.20 -1.60 91.80 1905 ---- ---- ---- ---- 92.00 -1.70 93.70 1910 ---- ---- ---- ---- 93.90 -1.70 95.60 1915 ---- ---- ---- ---- 95.80 -1.80 97.60 1920 ---- ---- ---- ---- 97.70 -1.90 99.60 1925 ---- ---- ---- ---- 99.60 -2.00 101.60 1930 ---- ---- ---- ---- 101.60 -2.10 103.70 1935 ---- ---- ---- ---- 103.60 -2.20 105.80 1940 ---- ---- ---- ---- 105.60 -2.30 107.90 1945 ---- ---- ---- ---- 107.70 -2.40 110.10 1950 ---- ---- ---- ---- 109.70 -2.60 112.30 1955 ---- ---- ---- ---- 111.90 -2.60 114.50 1960 ---- ---- ---- ---- 114.00 -2.80 116.80 1965 ---- ---- ---- ---- 116.20 -2.90 119.10 1970 ---- ---- ---- ---- 118.40 -3.00 121.40 1975 ---- ---- ---- ---- 120.60 -3.20 123.80 1980 ---- ---- ---- ---- 122.90 -3.30 126.20 1985 ---- ---- ---- ---- 125.20 -3.40 128.60 1990 ---- ---- ---- ---- 127.50 -3.60 131.10 1995 ---- ---- ---- ---- 129.90 -3.60 133.50 2000 ---- ---- ---- ---- 132.30 -3.80 136.10 2005 ---- ---- ---- ---- 134.70 -3.90 138.60 2010 ---- ---- ---- ---- 137.20 -4.00 141.20 2015 ---- ---- ---- ---- 139.70 -4.10 143.80 2020 ---- ---- ---- ---- 142.20 -4.30 146.50 2025 ---- ---- ---- ---- 144.80 -4.40 149.20 2030 ---- ---- ---- ---- 147.40 -4.50 151.90 2035 ---- ---- ---- ---- 150.00 -4.70 154.70 2040 ---- ---- ---- ---- 152.70 -4.80 157.50 2045 ---- ---- ---- ---- 155.40 -4.90 160.30 2050 ---- ---- ---- ---- 158.10 -5.10 163.20 2055 ---- ---- ---- ---- 160.90 -5.20 166.10 2060 ---- ---- ---- ---- 163.70 -5.40 169.10 2065 ---- ---- ---- ---- 166.50 -5.50 172.00 2070 ---- ---- ---- ---- 169.40 -5.60 175.00 2075 ---- ---- ---- ---- 172.30 -5.80 178.10 2080 ---- ---- ---- ---- 175.20 -6.00 181.20 2085 ---- ---- ---- ---- 178.20 -6.10 184.30 2090 ---- ---- ---- ---- 181.20 -6.20 187.40 2095 ---- ---- ---- ---- 184.20 -6.40 190.60 2100 ---- ---- ---- ---- 187.30 -6.50 193.80 2105 ---- ---- ---- ---- 190.30 -6.70 197.00 2110 ---- ---- ---- ---- 193.50 -6.80 200.30 2115 ---- ---- ---- ---- 196.60 -7.00 203.60 2120 ---- ---- ---- ---- 199.80 -7.10 206.90 2125 ---- ---- ---- ---- 203.00 -7.20 210.20 2130 ---- ---- ---- ---- 206.20 -7.40 213.60 2135 ---- ---- ---- ---- 209.50 -7.50 217.00 2140 ---- ---- ---- ---- 212.80 -7.70 220.50 2145 ---- ---- ---- ---- 216.10 -7.80 223.90 2150 ---- ---- ---- ---- 219.50 -7.90 227.40 2155 ---- ---- ---- ---- 222.80 -8.10 230.90 2160 ---- ---- ---- ---- 226.20 -8.30 234.50 2165 ---- ---- ---- ---- 229.70 -8.30 238.00 2170 ---- ---- ---- ---- 233.10 -8.50 241.60 2175 ---- ---- ---- ---- 236.60 -8.60 245.20 2180 ---- ---- ---- ---- 240.10 -8.80 248.90 2185 ---- ---- ---- ---- 243.60 -8.90 252.50 2190 ---- ---- ---- ---- 247.10 -9.10 256.20 2195 ---- ---- ---- ---- 250.70 -9.20 259.90 2200 ---- ---- ---- ---- 254.30 -9.30 263.60 2205 ---- ---- ---- ---- 257.90 -9.50 267.40 2210 ---- ---- ---- ---- 261.50 -9.60 271.10 2215 ---- ---- ---- ---- 265.10 -9.80 274.90 2220 ---- ---- ---- ---- 268.80 -9.90 278.70 2225 ---- ---- ---- ---- 272.50 -10.00 282.50 2230 ---- ---- ---- ---- 276.10 -10.20 286.30 2235 ---- ---- ---- ---- 279.90 -10.30 290.20 2240 ---- ---- ---- ---- 283.60 -10.50 294.10 2245 ---- ---- ---- ---- 287.30 -10.60 297.90 2250 ---- ---- ---- ---- 291.10 -10.70 301.80 2255 ---- ---- ---- ---- 294.90 -10.80 305.70 2260 ---- ---- ---- ---- 298.70 -11.00 309.70 2265 ---- ---- ---- ---- 302.50 -11.10 313.60 2270 ---- ---- ---- ---- 306.30 -11.30 317.60 2275 ---- ---- ---- ---- 310.20 -11.30 321.50 2280 ---- ---- ---- ---- 314.00 -11.50 325.50 2285 ---- ---- ---- ---- 317.90 -11.60 329.50 2290 ---- ---- ---- ---- 321.80 -11.70 333.50 2300 ---- ---- ---- ---- 329.60 -12.00 341.60 2310 ---- ---- ---- ---- 337.40 -12.30 349.70 2320 ---- ---- ---- ---- 345.30 -12.60 357.90 2325 ---- ---- ---- ---- 349.30 -12.70 362.00 2330 ---- ---- ---- ---- 353.30 -12.80 366.10 2340 ---- ---- ---- ---- 361.30 -13.10 374.40 2350 ---- ---- ---- ---- 369.40 -13.30 382.70 2360 ---- ---- ---- ---- 377.50 -13.50 391.00 2370 ---- ---- ---- ---- 385.60 -13.80 399.40 2375 ---- ---- ---- ---- 389.70 -13.90 403.60 2380 ---- ---- ---- ---- 393.80 -14.10 407.90 2400 ---- ---- ---- ---- 410.30 -14.60 424.90 2425 ---- ---- ---- ---- 431.20 -15.10 446.30 2450 ---- ---- ---- ---- 452.30 -15.70 468.00 2475 ---- ---- ---- ---- 473.70 -16.20 489.90 2500 ---- ---- ---- ---- 495.30 -16.70 512.00 2525 ---- ---- ---- ---- 517.00 -17.30 534.30 2550 ---- ---- ---- ---- 539.00 -17.80 556.80 2575 ---- ---- ---- ---- 561.10 -18.40 579.50 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 19.50 +1.20 18.30 1525 ---- ---- ---- ---- 21.60 +1.10 20.50 1550 ---- ---- ---- ---- 24.00 +1.20 22.80 1575 ---- ---- ---- ---- 26.60 +1.20 25.40 1600 ---- ---- ---- ---- 29.40 +1.20 28.20 1625 ---- ---- ---- ---- 32.40 +1.20 31.20 1650 ---- ---- ---- ---- 35.60 +1.10 34.50 1675 ---- ---- ---- ---- 39.20 +1.10 38.10 1690 ---- ---- ---- ---- 41.40 +1.00 40.40 1700 ---- ---- ---- ---- 43.00 +1.00 42.00 1710 ---- ---- ---- ---- 44.60 +1.00 43.60 1720 ---- ---- ---- ---- 46.30 +1.00 45.30 1725 ---- ---- ---- ---- 47.10 ---- ---- 1730 ---- ---- ---- ---- 48.00 +.90 47.10 1740 ---- ---- ---- ---- 49.80 +.80 49.00 1750 ---- ---- ---- ---- 51.70 +.80 50.90 1760 ---- ---- ---- ---- 53.60 +.70 52.90 1770 ---- ---- ---- ---- 55.60 +.60 55.00 1780 ---- ---- ---- ---- 57.70 +.60 57.10 1790 ---- ---- ---- ---- 59.90 +.50 59.40 1795 ---- ---- ---- ---- 61.00 +.50 60.50 1800 ---- ---- ---- ---- 62.20 +.50 61.70 1805 ---- ---- ---- ---- 63.30 +.40 62.90 1810 ---- ---- ---- ---- 64.50 +.30 64.20 1815 ---- ---- ---- ---- 65.70 +.30 65.40 1820 ---- ---- ---- ---- 67.00 +.30 66.70 1825 ---- ---- ---- ---- 68.20 +.10 68.10 1830 ---- ---- ---- ---- 69.50 +.10 69.40 1835 ---- ---- ---- ---- 70.90 +.10 70.80 1840 ---- ---- ---- ---- 72.20 UNCH 72.20 1845 ---- ---- ---- ---- 73.60 UNCH 73.60 1850 ---- ---- ---- ---- 75.00 -.10 75.10 1855 ---- ---- ---- ---- 76.40 -.20 76.60 1860 ---- ---- ---- ---- 77.90 -.20 78.10 1865 ---- ---- ---- ---- 79.40 -.30 79.70 1870 ---- ---- ---- ---- 80.90 -.40 81.30 1875 ---- ---- ---- ---- 82.50 -.40 82.90 1880 ---- ---- ---- ---- 84.10 -.50 84.60 1885 ---- ---- ---- ---- 85.70 -.60 86.30 1890 ---- ---- ---- ---- 87.40 -.70 88.10 1895 ---- ---- ---- ---- 89.10 -.70 89.80 1900 ---- ---- ---- ---- 90.80 -.80 91.60 1905 ---- ---- ---- ---- 92.60 -.90 93.50 1910 ---- ---- ---- ---- 94.40 -1.00 95.40 1915 ---- ---- ---- ---- 96.20 -1.10 97.30 1920 ---- ---- ---- ---- 98.10 -1.10 99.20 1925 ---- ---- ---- ---- 100.00 -1.20 101.20 1930 ---- ---- ---- ---- 101.90 -1.30 103.20 1935 ---- ---- ---- ---- 103.80 -1.40 105.20 1940 ---- ---- ---- ---- 105.80 -1.50 107.30 1945 ---- ---- ---- ---- 107.80 -1.60 109.40 1950 ---- ---- ---- ---- 109.80 -1.70 111.50 1955 ---- ---- ---- ---- 111.90 -1.80 113.70 1960 ---- ---- ---- ---- 114.00 -1.90 115.90 1965 ---- ---- ---- ---- 116.10 -2.00 118.10 1970 ---- ---- ---- ---- 118.20 -2.20 120.40 1975 ---- ---- ---- ---- 120.40 -2.20 122.60 1980 ---- ---- ---- ---- 122.60 -2.30 124.90 1985 ---- ---- ---- ---- 124.80 -2.50 127.30 1990 ---- ---- ---- ---- 127.10 -2.50 129.60 1995 ---- ---- ---- ---- 129.30 -2.70 132.00 2000 ---- ---- ---- ---- 131.60 -2.80 134.40 2005 ---- ---- ---- ---- 134.00 -2.90 136.90 2010 ---- ---- ---- ---- 136.40 -3.00 139.40 2015 ---- ---- ---- ---- 138.80 -3.10 141.90 2020 ---- ---- ---- ---- 141.20 -3.20 144.40 2025 ---- ---- ---- ---- 143.70 -3.30 147.00 2030 ---- ---- ---- ---- 146.20 -3.50 149.70 2035 ---- ---- ---- ---- 148.70 -3.60 152.30 2040 ---- ---- ---- ---- 151.30 -3.70 155.00 2045 ---- ---- ---- ---- 154.00 -3.80 157.80 2050 ---- ---- ---- ---- 156.60 -4.00 160.60 2055 ---- ---- ---- ---- 159.30 -4.10 163.40 2060 ---- ---- ---- ---- 162.00 -4.30 166.30 2065 ---- ---- ---- ---- 164.80 -4.40 169.20 2070 ---- ---- ---- ---- 167.60 -4.50 172.10 2075 ---- ---- ---- ---- 170.40 -4.60 175.00 2080 ---- ---- ---- ---- 173.30 -4.70 178.00 2085 ---- ---- ---- ---- 176.10 -4.90 181.00 2090 ---- ---- ---- ---- 179.00 -5.00 184.00 2095 ---- ---- ---- ---- 181.90 -5.20 187.10 2100 ---- ---- ---- ---- 184.90 -5.20 190.10 2105 ---- ---- ---- ---- 187.80 -5.40 193.20 2110 ---- ---- ---- ---- 190.80 -5.50 196.30 2115 ---- ---- ---- ---- 193.80 -5.70 199.50 2120 ---- ---- ---- ---- 196.80 -5.80 202.60 2125 ---- ---- ---- ---- 199.90 -5.90 205.80 2130 ---- ---- ---- ---- 202.90 -6.10 209.00 2135 ---- ---- ---- ---- 206.00 -6.20 212.20 2140 ---- ---- ---- ---- 209.10 -6.40 215.50 2145 ---- ---- ---- ---- 212.20 -6.50 218.70 2150 ---- ---- ---- ---- 215.40 -6.60 222.00 2155 ---- ---- ---- ---- 218.60 -6.70 225.30 2160 ---- ---- ---- ---- 221.70 -7.00 228.70 2165 ---- ---- ---- ---- 224.90 -7.10 232.00 2170 ---- ---- ---- ---- 228.20 -7.20 235.40 2175 ---- ---- ---- ---- 231.40 -7.30 238.70 2180 ---- ---- ---- ---- 234.70 -7.50 242.20 2185 ---- ---- ---- ---- 238.00 -7.60 245.60 2190 ---- ---- ---- ---- 241.30 -7.70 249.00 2195 ---- ---- ---- ---- 244.60 -7.90 252.50 2200 ---- ---- ---- ---- 247.90 -8.10 256.00 2205 ---- ---- ---- ---- 251.30 -8.20 259.50 2210 ---- ---- ---- ---- 254.60 -8.40 263.00 2215 ---- ---- ---- ---- 258.00 -8.50 266.50 2220 ---- ---- ---- ---- 261.40 -8.70 270.10 2225 ---- ---- ---- ---- 264.90 ---- ---- 2230 ---- ---- ---- ---- 268.30 -8.90 277.20 2235 ---- ---- ---- ---- 271.80 ---- ---- 2240 ---- ---- ---- ---- 275.30 -9.20 284.50 2250 ---- ---- ---- ---- 282.30 -9.50 291.80 2260 ---- ---- ---- ---- 289.30 -9.80 299.10 2270 ---- ---- ---- ---- 296.50 -10.10 306.60 2280 ---- ---- ---- ---- 303.70 -10.40 314.10 2290 ---- ---- ---- ---- 311.00 -10.60 321.60 2300 ---- ---- ---- ---- 318.30 -10.90 329.20 2310 ---- ---- ---- ---- 325.70 -11.20 336.90 2320 ---- ---- ---- ---- 333.20 -11.50 344.70 2325 ---- ---- ---- ---- 336.90 -11.70 348.60 2330 ---- ---- ---- ---- 340.70 ---- ---- 2350 ---- ---- ---- ---- 355.90 -12.30 368.20 2375 ---- ---- ---- ---- 375.20 -13.10 388.30 2400 ---- ---- ---- ---- 394.80 -13.80 408.60 2425 ---- ---- ---- ---- 414.80 -14.50 429.30 2450 ---- ---- ---- ---- 435.10 -15.20 450.30 2475 ---- ---- ---- ---- 455.60 -15.90 471.50 2500 ---- ---- ---- ---- 476.40 -16.60 493.00 2525 ---- ---- ---- ---- 497.50 ---- ---- OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .80 +.20 .60 1025 ---- ---- ---- ---- 1.00 +.20 .80 1050 ---- ---- ---- ---- 1.20 +.20 1.00 1075 ---- ---- ---- ---- 1.50 +.30 1.20 1100 ---- ---- ---- ---- 1.80 +.30 1.50 1125 ---- ---- ---- ---- 2.10 +.30 1.80 1130 ---- ---- ---- ---- 2.20 +.30 1.90 1140 ---- ---- ---- ---- 2.40 +.40 2.00 1150 ---- ---- ---- ---- 2.60 +.40 2.20 1160 ---- ---- ---- ---- 2.70 +.40 2.30 1170 ---- ---- ---- ---- 2.90 +.40 2.50 1175 ---- ---- ---- ---- 3.10 +.50 2.60 1180 ---- ---- ---- ---- 3.20 +.50 2.70 1190 ---- ---- ---- ---- 3.40 +.50 2.90 1200 ---- ---- ---- ---- 3.60 +.50 3.10 1210 ---- ---- ---- ---- 3.90 +.50 3.40 1220 ---- ---- ---- ---- 4.10 +.50 3.60 1225 ---- ---- ---- ---- 4.30 +.60 3.70 1230 ---- ---- ---- ---- 4.40 +.50 3.90 1235 ---- ---- ---- ---- 4.60 +.60 4.00 1240 ---- ---- ---- ---- 4.70 +.60 4.10 1245 ---- ---- ---- ---- 4.90 +.60 4.30 1250 ---- ---- ---- ---- 5.00 +.60 4.40 70 1255 ---- ---- ---- ---- 5.20 +.60 4.60 1260 ---- ---- ---- ---- 5.30 +.60 4.70 1265 ---- ---- ---- ---- 5.50 +.60 4.90 1270 ---- ---- ---- ---- 5.70 +.70 5.00 1275 ---- ---- ---- ---- 5.90 +.70 5.20 1280 ---- ---- ---- ---- 6.10 +.70 5.40 1285 ---- ---- ---- ---- 6.20 +.70 5.50 1290 ---- ---- ---- ---- 6.40 +.70 5.70 1295 ---- ---- ---- ---- 6.60 +.70 5.90 1300 ---- ---- ---- ---- 6.80 +.70 6.10 1305 ---- ---- ---- ---- 7.00 +.70 6.30 1310 ---- ---- ---- ---- 7.30 +.80 6.50 1315 ---- ---- ---- ---- 7.50 +.80 6.70 1320 ---- ---- ---- ---- 7.70 +.80 6.90 1325 ---- ---- ---- ---- 7.90 +.80 7.10 1330 ---- ---- ---- ---- 8.20 +.90 7.30 1335 ---- ---- ---- ---- 8.40 +.80 7.60 1340 ---- ---- ---- ---- 8.60 +.80 7.80 1345 ---- ---- ---- ---- 8.90 +.90 8.00 1350 ---- ---- ---- ---- 9.10 +.80 8.30 1355 ---- ---- ---- ---- 9.40 +.90 8.50 1360 ---- ---- ---- ---- 9.70 +.90 8.80 1365 ---- ---- ---- ---- 9.90 +.90 9.00 1370 ---- ---- ---- ---- 10.20 +.90 9.30 1375 ---- ---- ---- ---- 10.50 +.90 9.60 1380 ---- ---- ---- ---- 10.80 +1.00 9.80 1385 ---- ---- ---- ---- 11.10 +1.00 10.10 1390 ---- ---- ---- ---- 11.40 +1.00 10.40 1395 ---- ---- ---- ---- 11.70 +1.00 10.70 1400 ---- ---- ---- ---- 12.00 +1.00 11.00 1405 ---- ---- ---- ---- 12.40 +1.10 11.30 1410 ---- ---- ---- ---- 12.70 +1.00 11.70 1415 ---- ---- ---- ---- 13.00 +1.00 12.00 1420 ---- ---- ---- ---- 13.40 +1.10 12.30 1425 ---- ---- ---- ---- 13.70 +1.00 12.70 1430 ---- ---- ---- ---- 14.10 +1.10 13.00 1435 ---- ---- ---- ---- 14.50 +1.10 13.40 1440 ---- ---- ---- ---- 14.80 +1.10 13.70 1445 ---- ---- ---- ---- 15.20 +1.10 14.10 1450 ---- ---- ---- ---- 15.60 +1.10 14.50 1455 ---- ---- ---- ---- 16.00 +1.20 14.80 1460 ---- ---- ---- ---- 16.40 +1.20 15.20 1465 ---- ---- ---- ---- 16.80 +1.20 15.60 1470 ---- ---- ---- ---- 17.20 +1.20 16.00 1475 ---- ---- ---- ---- 17.70 +1.20 16.50 1480 ---- ---- ---- ---- 18.10 +1.20 16.90 1485 ---- ---- ---- ---- 18.50 +1.20 17.30 1490 ---- ---- ---- ---- 19.00 +1.20 17.80 1495 ---- ---- ---- ---- 19.50 +1.30 18.20 1500 ---- ---- ---- ---- 19.90 +1.20 18.70 1505 ---- ---- ---- ---- 20.40 +1.30 19.10 1510 ---- ---- ---- ---- 20.90 +1.30 19.60 1515 ---- ---- ---- ---- 21.40 +1.30 20.10 1520 ---- ---- ---- ---- 21.90 +1.30 20.60 1525 ---- ---- ---- ---- 22.40 +1.30 21.10 1530 ---- ---- ---- ---- 22.90 +1.30 21.60 1535 ---- ---- ---- ---- 23.40 +1.30 22.10 1540 ---- ---- ---- ---- 24.00 +1.30 22.70 1545 ---- ---- ---- ---- 24.50 +1.30 23.20 1550 ---- ---- ---- ---- 25.10 +1.30 23.80 1555 ---- ---- ---- ---- 25.60 +1.30 24.30 1560 ---- ---- ---- ---- 26.20 +1.30 24.90 1565 ---- ---- ---- ---- 26.80 +1.30 25.50 1570 ---- ---- ---- ---- 27.40 +1.40 26.00 1575 ---- ---- ---- ---- 28.00 +1.40 26.60 1580 ---- ---- ---- ---- 28.60 +1.40 27.20 1585 ---- ---- ---- ---- 29.20 +1.30 27.90 1590 ---- ---- ---- ---- 29.80 +1.30 28.50 1595 ---- ---- ---- ---- 30.40 +1.30 29.10 1600 ---- ---- ---- ---- 31.10 +1.40 29.70 1605 ---- ---- ---- ---- 31.70 +1.30 30.40 1610 ---- ---- ---- ---- 32.40 +1.30 31.10 1615 ---- ---- ---- ---- 33.00 +1.30 31.70 1620 ---- ---- ---- ---- 33.70 +1.30 32.40 1625 ---- ---- ---- ---- 34.40 +1.30 33.10 1630 ---- ---- ---- ---- 35.10 +1.30 33.80 1635 ---- ---- ---- ---- 35.80 +1.30 34.50 1640 ---- ---- ---- ---- 36.50 +1.30 35.20 1645 ---- ---- ---- ---- 37.20 +1.30 35.90 1650 ---- ---- ---- ---- 38.00 +1.30 36.70 1655 ---- ---- ---- ---- 38.70 +1.30 37.40 1660 ---- ---- ---- ---- 39.40 +1.20 38.20 1665 ---- ---- ---- ---- 40.20 +1.20 39.00 1670 ---- ---- ---- ---- 41.00 +1.30 39.70 1675 ---- ---- ---- ---- 41.70 +1.20 40.50 1680 ---- ---- ---- ---- 42.50 +1.20 41.30 1685 ---- ---- ---- ---- 43.30 +1.20 42.10 1690 ---- ---- ---- ---- 44.10 +1.20 42.90 1695 ---- ---- ---- ---- 44.90 +1.20 43.70 1700 ---- ---- ---- ---- 45.70 +1.10 44.60 100 1705 ---- ---- ---- ---- 46.60 +1.20 45.40 1710 ---- ---- ---- ---- 47.40 +1.10 46.30 1715 ---- ---- ---- ---- 48.30 +1.10 47.20 1720 ---- ---- ---- ---- 49.10 +1.10 48.00 1725 ---- ---- ---- ---- 50.00 +1.10 48.90 1730 ---- ---- ---- ---- 50.90 +1.00 49.90 1735 ---- ---- ---- ---- 51.80 +1.00 50.80 1740 ---- ---- ---- ---- 52.70 +1.00 51.70 1745 ---- ---- ---- ---- 53.60 +.90 52.70 1750 ---- ---- ---- ---- 54.60 +.90 53.70 1755 ---- ---- ---- ---- 55.60 +.90 54.70 1760 ---- ---- ---- ---- 56.50 +.80 55.70 1765 ---- ---- ---- ---- 57.50 +.80 56.70 1770 ---- ---- ---- ---- 58.50 +.80 57.70 1775 ---- ---- ---- ---- 59.60 +.80 58.80 1780 ---- ---- ---- ---- 60.60 +.70 59.90 1785 ---- ---- ---- ---- 61.70 +.70 61.00 1790 ---- ---- ---- ---- 62.80 +.70 62.10 1795 ---- ---- ---- ---- 63.90 +.60 63.30 1800 ---- ---- ---- ---- 65.00 +.50 64.50 1805 ---- ---- ---- ---- 66.20 +.50 65.70 1810 ---- ---- ---- ---- 67.40 +.50 66.90 1815 ---- ---- ---- ---- 68.60 +.50 68.10 1820 ---- ---- ---- ---- 69.80 +.40 69.40 1825 ---- ---- ---- ---- 71.10 +.40 70.70 1830 ---- ---- ---- ---- 72.40 +.30 72.10 1835 ---- ---- ---- ---- 73.70 +.30 73.40 1840 ---- ---- ---- ---- 75.00 +.20 74.80 1845 ---- ---- ---- ---- 76.40 +.20 76.20 1850 ---- ---- ---- ---- 77.80 +.10 77.70 1855 ---- ---- ---- ---- 79.20 UNCH 79.20 1860 ---- ---- ---- ---- 80.60 -.10 80.70 1865 ---- ---- ---- ---- 82.10 -.10 82.20 1870 ---- ---- ---- ---- 83.60 -.20 83.80 1875 ---- ---- ---- ---- 85.20 -.20 85.40 1880 ---- ---- ---- ---- 86.80 -.30 87.10 1885 ---- ---- ---- ---- 88.40 -.40 88.80 1890 ---- ---- ---- ---- 90.10 -.40 90.50 1895 ---- ---- ---- ---- 91.80 -.50 92.30 1900 ---- ---- ---- ---- 93.50 -.60 94.10 1905 ---- ---- ---- ---- 95.30 -.60 95.90 1910 ---- ---- ---- ---- 97.10 -.70 97.80 1915 ---- ---- ---- ---- 98.90 -.80 99.70 1920 ---- ---- ---- ---- 100.70 -1.00 101.70 1925 ---- ---- ---- ---- 102.60 -1.10 103.70 1930 ---- ---- ---- ---- 104.60 -1.10 105.70 1935 ---- ---- ---- ---- 106.50 -1.20 107.70 1940 ---- ---- ---- ---- 108.50 -1.30 109.80 1945 ---- ---- ---- ---- 110.60 -1.30 111.90 1950 ---- ---- ---- ---- 112.60 -1.50 114.10 1955 ---- ---- ---- ---- 114.70 -1.60 116.30 1960 ---- ---- ---- ---- 116.80 -1.70 118.50 1965 ---- ---- ---- ---- 119.00 -1.80 120.80 1970 ---- ---- ---- ---- 121.20 -1.80 123.00 1975 ---- ---- ---- ---- 123.40 -2.00 125.40 1980 ---- ---- ---- ---- 125.60 -2.10 127.70 1985 ---- ---- ---- ---- 127.90 -2.20 130.10 1990 ---- ---- ---- ---- 130.20 -2.30 132.50 1995 ---- ---- ---- ---- 132.50 -2.40 134.90 2000 ---- ---- ---- ---- 134.90 -2.50 137.40 2005 ---- ---- ---- ---- 137.30 -2.60 139.90 2010 ---- ---- ---- ---- 139.70 -2.80 142.50 2015 ---- ---- ---- ---- 142.20 -2.80 145.00 2020 ---- ---- ---- ---- 144.70 -2.90 147.60 2025 ---- ---- ---- ---- 147.20 -3.00 150.20 2030 ---- ---- ---- ---- 149.70 -3.20 152.90 2035 ---- ---- ---- ---- 152.30 -3.30 155.60 2040 ---- ---- ---- ---- 154.90 -3.40 158.30 2045 ---- ---- ---- ---- 157.50 -3.60 161.10 2050 ---- ---- ---- ---- 160.20 -3.60 163.80 2055 ---- ---- ---- ---- 162.90 -3.80 166.70 2060 ---- ---- ---- ---- 165.60 -3.90 169.50 2065 ---- ---- ---- ---- 168.30 -4.10 172.40 2070 ---- ---- ---- ---- 171.10 -4.20 175.30 2075 ---- ---- ---- ---- 174.00 -4.20 178.20 2080 ---- ---- ---- ---- 176.80 -4.40 181.20 2085 ---- ---- ---- ---- 179.70 -4.50 184.20 2090 ---- ---- ---- ---- 182.60 -4.70 187.30 2095 ---- ---- ---- ---- 185.60 -4.80 190.40 2100 ---- ---- ---- ---- 188.60 -4.90 193.50 2105 ---- ---- ---- ---- 191.60 -5.00 196.60 2110 ---- ---- ---- ---- 194.60 -5.20 199.80 2115 ---- ---- ---- ---- 197.70 -5.30 203.00 2120 ---- ---- ---- ---- 200.80 -5.50 206.30 2125 ---- ---- ---- ---- 204.00 -5.50 209.50 2130 ---- ---- ---- ---- 207.10 -5.70 212.80 2135 ---- ---- ---- ---- 210.30 -5.90 216.20 2140 ---- ---- ---- ---- 213.60 -5.90 219.50 2145 ---- ---- ---- ---- 216.80 -6.10 222.90 2150 ---- ---- ---- ---- 220.10 -6.20 226.30 2155 ---- ---- ---- ---- 223.40 -6.40 229.80 2160 ---- ---- ---- ---- 226.80 -6.40 233.20 2165 ---- ---- ---- ---- 230.10 -6.60 236.70 2170 ---- ---- ---- ---- 233.50 -6.80 240.30 2175 ---- ---- ---- ---- 236.90 -6.90 243.80 2180 ---- ---- ---- ---- 240.40 -7.00 247.40 2185 ---- ---- ---- ---- 243.80 -7.20 251.00 2190 ---- ---- ---- ---- 247.30 -7.30 254.60 2195 ---- ---- ---- ---- 250.80 -7.40 258.20 2200 ---- ---- ---- ---- 254.30 -7.60 261.90 2205 ---- ---- ---- ---- 257.90 -7.60 265.50 2210 ---- ---- ---- ---- 261.40 -7.80 269.20 2215 ---- ---- ---- ---- 265.00 -7.90 272.90 2220 ---- ---- ---- ---- 268.60 -8.10 276.70 2225 ---- ---- ---- ---- 272.20 -8.20 280.40 2230 ---- ---- ---- ---- 275.90 -8.30 284.20 2235 ---- ---- ---- ---- 279.50 -8.40 287.90 2240 ---- ---- ---- ---- 283.20 -8.50 291.70 2245 ---- ---- ---- ---- 286.90 -8.70 295.60 2250 ---- ---- ---- ---- 290.60 -8.80 299.40 2255 ---- ---- ---- ---- 294.30 -8.90 303.20 2260 ---- ---- ---- ---- 298.00 -9.10 307.10 2265 ---- ---- ---- ---- 301.80 -9.10 310.90 2270 ---- ---- ---- ---- 305.50 -9.30 314.80 2275 ---- ---- ---- ---- 309.30 -9.40 318.70 2280 ---- ---- ---- ---- 313.10 -9.50 322.60 2285 ---- ---- ---- ---- 316.90 -9.60 326.50 2290 ---- ---- ---- ---- 320.70 -9.80 330.50 2295 ---- ---- ---- ---- 324.50 -9.90 334.40 2300 ---- ---- ---- ---- 328.30 -10.00 338.30 2305 ---- ---- ---- ---- 332.20 -10.10 342.30 2310 ---- ---- ---- ---- 336.00 -10.30 346.30 2315 ---- ---- ---- ---- 339.90 -10.40 350.30 2320 ---- ---- ---- ---- 343.70 -10.50 354.20 2325 ---- ---- ---- ---- 347.60 -10.60 358.20 2330 ---- ---- ---- ---- 351.50 -10.80 362.30 2335 ---- ---- ---- ---- 355.40 -10.90 366.30 2340 ---- ---- ---- ---- 359.30 -11.00 370.30 2345 ---- ---- ---- ---- 363.20 -11.10 374.30 2350 ---- ---- ---- ---- 367.20 -11.20 378.40 2355 ---- ---- ---- ---- 371.10 -11.40 382.50 2360 ---- ---- ---- ---- 375.00 -11.50 386.50 2365 ---- ---- ---- ---- 379.00 -11.60 390.60 2370 ---- ---- ---- ---- 383.00 -11.70 394.70 2375 ---- ---- ---- ---- 387.00 -11.80 398.80 2380 ---- ---- ---- ---- 390.90 -12.00 402.90 2390 ---- ---- ---- ---- 398.90 -12.20 411.10 2400 ---- ---- ---- ---- 407.00 -12.40 419.40 2410 ---- ---- ---- ---- 415.10 -12.60 427.70 2420 ---- ---- ---- ---- 423.20 -12.90 436.10 2425 ---- ---- ---- ---- 427.20 -13.10 440.30 2430 ---- ---- ---- ---- 431.30 -13.20 444.50 2440 ---- ---- ---- ---- 439.50 -13.40 452.90 2450 ---- ---- ---- ---- 447.70 -13.60 461.30 2460 ---- ---- ---- ---- 456.00 -13.80 469.80 2470 ---- ---- ---- ---- 464.20 -14.10 478.30 2475 ---- ---- ---- ---- 468.40 -14.20 482.60 2500 ---- ---- ---- ---- 489.30 -14.80 504.10 2525 ---- ---- ---- ---- 510.30 -15.40 525.70 2550 ---- ---- ---- ---- 531.60 -15.90 547.50 2575 ---- ---- ---- ---- 553.00 -16.50 569.50 2600 ---- ---- ---- ---- 574.60 -17.10 591.70 2625 ---- ---- ---- ---- 596.30 -17.70 614.00 2650 ---- ---- ---- ---- 618.30 -18.20 636.50 3000 ---- ---- ---- ---- 939.70 -26.50 966.20 950 ---- ---- ---- ---- .50 +.10 .40 975 ---- ---- ---- ---- .60 +.10 .50 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.50 +.40 2.10 1050 ---- ---- ---- ---- 2.90 +.50 2.40 1075 ---- ---- ---- ---- 3.40 +.50 2.90 1100 ---- ---- ---- ---- 4.00 +.60 3.40 1125 ---- ---- ---- ---- 4.60 +.70 3.90 1150 ---- ---- ---- ---- 5.30 +.70 4.60 1175 ---- ---- ---- ---- 6.10 +.80 5.30 1200 ---- ---- ---- ---- 7.00 +.90 6.10 1220 ---- ---- ---- ---- 7.80 +1.00 6.80 1225 ---- ---- ---- ---- 8.00 +1.00 7.00 1230 ---- ---- ---- ---- 8.20 +1.00 7.20 1240 ---- ---- ---- ---- 8.70 +1.10 7.60 1250 ---- ---- ---- ---- 9.10 +1.10 8.00 1260 ---- ---- ---- ---- 9.60 +1.10 8.50 1270 ---- ---- ---- ---- 10.10 +1.20 8.90 1275 ---- ---- ---- ---- 10.30 +1.10 9.20 1280 ---- ---- ---- ---- 10.60 +1.20 9.40 1290 ---- ---- ---- ---- 11.10 +1.20 9.90 1300 ---- ---- ---- ---- 11.70 +1.30 10.40 1310 ---- ---- ---- ---- 12.20 +1.30 10.90 1315 ---- ---- ---- ---- 12.50 +1.30 11.20 1320 ---- ---- ---- ---- 12.80 +1.30 11.50 1325 ---- ---- ---- ---- 13.10 +1.30 11.80 1330 ---- ---- ---- ---- 13.40 +1.30 12.10 1335 ---- ---- ---- ---- 13.80 +1.40 12.40 1340 ---- ---- ---- ---- 14.10 +1.40 12.70 1345 ---- ---- ---- ---- 14.40 +1.40 13.00 1350 ---- ---- ---- ---- 14.70 +1.40 13.30 1355 ---- ---- ---- ---- 15.10 +1.50 13.60 1360 ---- ---- ---- ---- 15.40 +1.50 13.90 1365 ---- ---- ---- ---- 15.80 +1.50 14.30 1370 ---- ---- ---- ---- 16.10 +1.50 14.60 1375 ---- ---- ---- ---- 16.50 +1.50 15.00 1380 ---- ---- ---- ---- 16.90 +1.60 15.30 1385 ---- ---- ---- ---- 17.30 +1.60 15.70 1390 ---- ---- ---- ---- 17.60 +1.60 16.00 1395 ---- ---- ---- ---- 18.00 +1.60 16.40 1400 ---- ---- ---- ---- 18.40 +1.60 16.80 1405 ---- ---- ---- ---- 18.80 +1.60 17.20 1410 ---- ---- ---- ---- 19.20 +1.60 17.60 1415 ---- ---- ---- ---- 19.70 +1.70 18.00 1420 ---- ---- ---- ---- 20.10 +1.70 18.40 1425 ---- ---- ---- ---- 20.50 +1.70 18.80 1430 ---- ---- ---- ---- 21.00 +1.80 19.20 1435 ---- ---- ---- ---- 21.40 +1.80 19.60 1440 ---- ---- ---- ---- 21.90 +1.80 20.10 1445 ---- ---- ---- ---- 22.30 +1.80 20.50 1450 ---- ---- ---- ---- 22.80 +1.80 21.00 1455 ---- ---- ---- ---- 23.30 +1.90 21.40 1460 ---- ---- ---- ---- 23.70 +1.80 21.90 1465 ---- ---- ---- ---- 24.20 +1.80 22.40 1470 ---- ---- ---- ---- 24.70 +1.90 22.80 1475 ---- ---- ---- ---- 25.20 +1.90 23.30 1480 ---- ---- ---- ---- 25.80 +2.00 23.80 1485 ---- ---- ---- ---- 26.30 +2.00 24.30 1490 ---- ---- ---- ---- 26.80 +1.90 24.90 1495 ---- ---- ---- ---- 27.40 +2.00 25.40 1500 ---- ---- ---- ---- 27.90 +2.00 25.90 1505 ---- ---- ---- ---- 28.50 +2.00 26.50 1510 ---- ---- ---- ---- 29.00 +2.00 27.00 1515 ---- ---- ---- ---- 29.60 +2.00 27.60 1520 ---- ---- ---- ---- 30.20 +2.10 28.10 1525 ---- ---- ---- ---- 30.80 +2.10 28.70 1530 ---- ---- ---- ---- 31.40 +2.10 29.30 1535 ---- ---- ---- ---- 32.00 +2.10 29.90 1540 ---- ---- ---- ---- 32.60 +2.10 30.50 1545 ---- ---- ---- ---- 33.20 +2.10 31.10 1550 ---- ---- ---- ---- 33.80 +2.10 31.70 1555 ---- ---- ---- ---- 34.50 +2.10 32.40 1560 ---- ---- ---- ---- 35.10 +2.10 33.00 1565 ---- ---- ---- ---- 35.80 +2.20 33.60 1570 ---- ---- ---- ---- 36.50 +2.20 34.30 1575 ---- ---- ---- ---- 37.10 +2.10 35.00 1580 ---- ---- ---- ---- 37.80 +2.20 35.60 1585 ---- ---- ---- ---- 38.50 +2.20 36.30 1590 ---- ---- ---- ---- 39.20 +2.20 37.00 1595 ---- ---- ---- ---- 39.90 +2.20 37.70 1600 ---- ---- ---- ---- 40.60 +2.20 38.40 1605 ---- ---- ---- ---- 41.40 +2.30 39.10 1610 ---- ---- ---- ---- 42.10 +2.20 39.90 1615 ---- ---- ---- ---- 42.80 +2.20 40.60 1620 ---- ---- ---- ---- 43.60 +2.20 41.40 1625 ---- ---- ---- ---- 44.30 +2.20 42.10 1630 ---- ---- ---- ---- 45.10 +2.20 42.90 1635 ---- ---- ---- ---- 45.90 +2.30 43.60 1640 ---- ---- ---- ---- 46.70 +2.30 44.40 1645 ---- ---- ---- ---- 47.50 +2.30 45.20 1650 ---- ---- ---- ---- 48.30 +2.30 46.00 1655 ---- ---- ---- ---- 49.10 +2.30 46.80 1660 ---- ---- ---- ---- 49.90 +2.30 47.60 1665 ---- ---- ---- ---- 50.70 +2.20 48.50 1670 ---- ---- ---- ---- 51.50 +2.20 49.30 1675 ---- ---- ---- ---- 52.40 +2.30 50.10 1680 ---- ---- ---- ---- 53.20 +2.20 51.00 1685 ---- ---- ---- ---- 54.10 +2.30 51.80 1690 ---- ---- ---- ---- 54.90 +2.20 52.70 1695 ---- ---- ---- ---- 55.80 +2.20 53.60 1700 ---- ---- ---- ---- 56.70 +2.20 54.50 1705 ---- ---- ---- ---- 57.60 +2.20 55.40 1710 ---- ---- ---- ---- 58.50 +2.20 56.30 1715 ---- ---- ---- ---- 59.40 +2.20 57.20 1720 ---- ---- ---- ---- 60.30 +2.20 58.10 1725 ---- ---- ---- ---- 61.20 +2.20 59.00 1730 ---- ---- ---- ---- 62.10 +2.20 59.90 1735 ---- ---- ---- ---- 63.10 +2.20 60.90 1740 ---- ---- ---- ---- 64.00 +2.20 61.80 1745 ---- ---- ---- ---- 65.00 +2.20 62.80 1750 ---- ---- ---- ---- 65.90 +2.10 63.80 1755 ---- ---- ---- ---- 66.90 +2.10 64.80 1760 ---- ---- ---- ---- 67.90 +2.10 65.80 1765 ---- ---- ---- ---- 68.90 +2.10 66.80 1770 ---- ---- ---- ---- 69.90 +2.10 67.80 1775 ---- ---- ---- ---- 70.90 +2.00 68.90 1780 ---- ---- ---- ---- 71.90 +2.00 69.90 1785 ---- ---- ---- ---- 73.00 +2.00 71.00 1790 ---- ---- ---- ---- 74.10 +2.00 72.10 1795 ---- ---- ---- ---- 75.10 +1.90 73.20 1800 ---- ---- ---- ---- 76.20 +1.90 74.30 1805 ---- ---- ---- ---- 77.40 +2.00 75.40 1810 ---- ---- ---- ---- 78.50 +1.90 76.60 1815 ---- ---- ---- ---- 79.60 +1.80 77.80 1820 ---- ---- ---- ---- 80.80 +1.80 79.00 1825 ---- ---- ---- ---- 82.00 +1.80 80.20 1830 ---- ---- ---- ---- 83.20 +1.80 81.40 1835 ---- ---- ---- ---- 84.40 +1.70 82.70 1840 ---- ---- ---- ---- 85.70 +1.70 84.00 1845 ---- ---- ---- ---- 87.00 +1.70 85.30 1850 ---- ---- ---- ---- 88.30 +1.70 86.60 1855 ---- ---- ---- ---- 89.60 +1.60 88.00 1860 ---- ---- ---- ---- 90.90 +1.50 89.40 1865 ---- ---- ---- ---- 92.30 +1.50 90.80 1870 ---- ---- ---- ---- 93.70 +1.50 92.20 1875 ---- ---- ---- ---- 95.10 +1.40 93.70 1880 ---- ---- ---- ---- 96.60 +1.40 95.20 1885 ---- ---- ---- ---- 98.10 +1.40 96.70 1890 ---- ---- ---- ---- 99.60 +1.30 98.30 1895 ---- ---- ---- ---- 101.10 +1.30 99.80 1900 ---- ---- ---- ---- 102.70 +1.20 101.50 1905 ---- ---- ---- ---- 104.30 +1.20 103.10 1910 ---- ---- ---- ---- 105.90 +1.10 104.80 1915 ---- ---- ---- ---- 107.60 +1.10 106.50 1920 ---- ---- ---- ---- 109.30 +1.00 108.30 1925 ---- ---- ---- ---- 111.00 +.90 110.10 1930 ---- ---- ---- ---- 112.80 +.90 111.90 1935 ---- ---- ---- ---- 114.60 +.80 113.80 1940 ---- ---- ---- ---- 116.50 +.80 115.70 1945 ---- ---- ---- ---- 118.30 +.70 117.60 1950 ---- ---- ---- ---- 120.20 +.60 119.60 1955 ---- ---- ---- ---- 122.20 +.60 121.60 1960 ---- ---- ---- ---- 124.20 +.50 123.70 1965 ---- ---- ---- ---- 126.20 +.50 125.70 1970 ---- ---- ---- ---- 128.20 +.30 127.90 1975 ---- ---- ---- ---- 130.30 +.30 130.00 1980 ---- ---- ---- ---- 132.40 +.20 132.20 1985 ---- ---- ---- ---- 134.50 +.10 134.40 1990 ---- ---- ---- ---- 136.70 UNCH 136.70 1995 ---- ---- ---- ---- 138.90 UNCH 138.90 2000 ---- ---- ---- ---- 141.20 -.10 141.30 2005 ---- ---- ---- ---- 143.40 -.20 143.60 2010 ---- ---- ---- ---- 145.70 -.30 146.00 2015 ---- ---- ---- ---- 148.10 -.30 148.40 2020 ---- ---- ---- ---- 150.50 -.40 150.90 2025 ---- ---- ---- ---- 152.90 -.50 153.40 2030 ---- ---- ---- ---- 155.30 -.60 155.90 2035 ---- ---- ---- ---- 157.80 -.70 158.50 2040 ---- ---- ---- ---- 160.20 -.80 161.00 2045 ---- ---- ---- ---- 162.80 -.80 163.60 2050 ---- ---- ---- ---- 165.30 -1.00 166.30 2055 ---- ---- ---- ---- 167.90 -1.00 168.90 2060 ---- ---- ---- ---- 170.40 -1.20 171.60 2065 ---- ---- ---- ---- 173.10 -1.20 174.30 2070 ---- ---- ---- ---- 175.70 -1.30 177.00 2075 ---- ---- ---- ---- 178.30 -1.50 179.80 2080 ---- ---- ---- ---- 181.00 -1.60 182.60 2085 ---- ---- ---- ---- 183.70 -1.70 185.40 2090 ---- ---- ---- ---- 186.40 -1.80 188.20 2095 ---- ---- ---- ---- 189.20 -1.80 191.00 2100 ---- ---- ---- ---- 192.00 -1.90 193.90 2105 ---- ---- ---- ---- 194.80 -2.00 196.80 2110 ---- ---- ---- ---- 197.60 -2.10 199.70 2115 ---- ---- ---- ---- 200.50 -2.20 202.70 2120 ---- ---- ---- ---- 203.40 -2.30 205.70 2125 ---- ---- ---- ---- 206.30 -2.40 208.70 2130 ---- ---- ---- ---- 209.30 -2.50 211.80 2135 ---- ---- ---- ---- 212.30 -2.60 214.90 2140 ---- ---- ---- ---- 215.30 -2.70 218.00 2145 ---- ---- ---- ---- 218.30 -2.90 221.20 2150 ---- ---- ---- ---- 221.40 -3.00 224.40 2155 ---- ---- ---- ---- 224.50 -3.10 227.60 2160 ---- ---- ---- ---- 227.70 -3.20 230.90 2165 ---- ---- ---- ---- 230.80 -3.30 234.10 2170 ---- ---- ---- ---- 234.00 -3.40 237.40 2175 ---- ---- ---- ---- 237.30 -3.50 240.80 2180 ---- ---- ---- ---- 240.50 -3.60 244.10 2185 ---- ---- ---- ---- 243.80 -3.70 247.50 2190 ---- ---- ---- ---- 247.10 -3.80 250.90 2195 ---- ---- ---- ---- 250.50 -3.90 254.40 2200 ---- ---- ---- ---- 253.80 -4.10 257.90 2205 ---- ---- ---- ---- 257.20 -4.10 261.30 2210 ---- ---- ---- ---- 260.60 -4.30 264.90 2215 ---- ---- ---- ---- 264.00 -4.40 268.40 2220 ---- ---- ---- ---- 267.50 -4.50 272.00 2225 ---- ---- ---- ---- 271.00 -4.50 275.50 2230 ---- ---- ---- ---- 274.50 -4.60 279.10 2235 ---- ---- ---- ---- 278.00 -4.80 282.80 2240 ---- ---- ---- ---- 281.50 -4.90 286.40 2245 ---- ---- ---- ---- 285.10 -5.00 290.10 2250 ---- ---- ---- ---- 288.70 -5.10 293.80 2255 ---- ---- ---- ---- 292.30 -5.20 297.50 2260 ---- ---- ---- ---- 295.90 -5.30 301.20 2265 ---- ---- ---- ---- 299.50 -5.40 304.90 2270 ---- ---- ---- ---- 303.20 -5.50 308.70 2275 ---- ---- ---- ---- 306.80 -5.70 312.50 2280 ---- ---- ---- ---- 310.50 -5.70 316.20 2285 ---- ---- ---- ---- 314.20 -5.90 320.10 2290 ---- ---- ---- ---- 317.90 -6.00 323.90 2295 ---- ---- ---- ---- 321.70 -6.00 327.70 2300 ---- ---- ---- ---- 325.40 -6.10 331.50 2305 ---- ---- ---- ---- 329.20 -6.20 335.40 2310 ---- ---- ---- ---- 332.90 -6.40 339.30 2315 ---- ---- ---- ---- 336.70 -6.50 343.20 2320 ---- ---- ---- ---- 340.50 -6.60 347.10 2325 ---- ---- ---- ---- 344.30 -6.70 351.00 2330 ---- ---- ---- ---- 348.10 -6.80 354.90 2335 ---- ---- ---- ---- 352.00 -6.80 358.80 2340 ---- ---- ---- ---- 355.80 -6.90 362.70 2345 ---- ---- ---- ---- 359.70 -7.00 366.70 2350 ---- ---- ---- ---- 363.50 -7.20 370.70 2355 ---- ---- ---- ---- 367.40 -7.20 374.60 2360 ---- ---- ---- ---- 371.30 -7.30 378.60 2365 ---- ---- ---- ---- 375.20 -7.40 382.60 2370 ---- ---- ---- ---- 379.10 -7.50 386.60 2375 ---- ---- ---- ---- 383.00 -7.60 390.60 2380 ---- ---- ---- ---- 386.90 -7.80 394.70 2390 ---- ---- ---- ---- 394.80 -8.00 402.80 2400 ---- ---- ---- ---- 402.70 -8.20 410.90 2410 ---- ---- ---- ---- 410.70 -8.40 419.10 2420 ---- ---- ---- ---- 418.70 -8.60 427.30 2425 ---- ---- ---- ---- 422.70 -8.70 431.40 2430 ---- ---- ---- ---- 426.80 -8.70 435.50 2440 ---- ---- ---- ---- 434.90 -8.90 443.80 2450 ---- ---- ---- ---- 443.00 -9.10 452.10 2460 ---- ---- ---- ---- 451.20 -9.30 460.50 2470 ---- ---- ---- ---- 459.40 -9.40 468.80 2475 ---- ---- ---- ---- 463.50 -9.60 473.10 2480 ---- ---- ---- ---- 467.60 -9.70 477.30 2500 ---- ---- ---- ---- 484.20 -10.00 494.20 2525 ---- ---- ---- ---- 505.10 -10.50 515.60 2550 ---- ---- ---- ---- 526.20 -10.90 537.10 2575 ---- ---- ---- ---- 547.50 -11.40 558.90 2600 ---- ---- ---- ---- 568.90 -11.90 580.80 2625 ---- ---- ---- ---- 590.60 -12.30 602.90 2650 ---- ---- ---- ---- 612.40 -12.70 625.10 2675 ---- ---- ---- ---- 634.30 -13.10 647.40 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.10 +.90 5.20 1100 ---- ---- ---- ---- 7.00 +1.00 6.00 1125 ---- ---- ---- ---- 7.90 +1.00 6.90 1150 ---- ---- ---- ---- 9.00 +1.20 7.80 1175 ---- ---- ---- ---- 10.10 +1.30 8.80 1200 ---- ---- ---- ---- 11.40 +1.40 10.00 1225 ---- ---- ---- ---- 12.70 +1.50 11.20 1250 ---- ---- ---- ---- 14.20 +1.60 12.60 1270 ---- ---- ---- ---- 15.50 +1.70 13.80 1275 ---- ---- ---- ---- 15.80 +1.70 14.10 1280 ---- ---- ---- ---- 16.20 +1.80 14.40 1290 ---- ---- ---- ---- 16.90 +1.80 15.10 1300 ---- ---- ---- ---- 17.60 +1.90 15.70 1310 ---- ---- ---- ---- 18.30 +1.90 16.40 1320 ---- ---- ---- ---- 19.10 +1.90 17.20 1325 ---- ---- ---- ---- 19.50 +2.00 17.50 1330 ---- ---- ---- ---- 19.90 +2.00 17.90 1340 ---- ---- ---- ---- 20.70 +2.00 18.70 1350 ---- ---- ---- ---- 21.50 +2.10 19.40 1360 ---- ---- ---- ---- 22.40 +2.10 20.30 1370 ---- ---- ---- ---- 23.30 +2.20 21.10 1375 ---- ---- ---- ---- 23.70 +2.20 21.50 1380 ---- ---- ---- ---- 24.20 +2.20 22.00 1385 ---- ---- ---- ---- 24.60 +2.20 22.40 1390 ---- ---- ---- ---- 25.10 +2.30 22.80 1395 ---- ---- ---- ---- 25.60 +2.30 23.30 1400 ---- ---- ---- ---- 26.10 +2.30 23.80 1405 ---- ---- ---- ---- 26.60 +2.40 24.20 1410 ---- ---- ---- ---- 27.10 +2.40 24.70 1415 ---- ---- ---- ---- 27.60 +2.40 25.20 1420 ---- ---- ---- ---- 28.10 +2.40 25.70 1425 ---- ---- ---- ---- 28.60 +2.40 26.20 1430 ---- ---- ---- ---- 29.10 +2.40 26.70 1435 ---- ---- ---- ---- 29.70 +2.50 27.20 1440 ---- ---- ---- ---- 30.20 +2.50 27.70 1445 ---- ---- ---- ---- 30.80 +2.50 28.30 1450 ---- ---- ---- ---- 31.30 +2.50 28.80 1455 ---- ---- ---- ---- 31.90 +2.60 29.30 1460 ---- ---- ---- ---- 32.50 +2.60 29.90 1465 ---- ---- ---- ---- 33.00 +2.60 30.40 1470 ---- ---- ---- ---- 33.60 +2.60 31.00 1475 ---- ---- ---- ---- 34.20 +2.60 31.60 1480 ---- ---- ---- ---- 34.80 +2.60 32.20 1485 ---- ---- ---- ---- 35.40 +2.60 32.80 1490 ---- ---- ---- ---- 36.10 +2.70 33.40 1495 ---- ---- ---- ---- 36.70 +2.70 34.00 1500 ---- ---- ---- ---- 37.30 +2.70 34.60 1505 ---- ---- ---- ---- 38.00 +2.80 35.20 1510 ---- ---- ---- ---- 38.60 +2.80 35.80 1515 ---- ---- ---- ---- 39.30 +2.80 36.50 1520 ---- ---- ---- ---- 39.90 +2.80 37.10 1525 ---- ---- ---- ---- 40.60 +2.80 37.80 1530 ---- ---- ---- ---- 41.30 +2.80 38.50 1535 ---- ---- ---- ---- 42.00 +2.90 39.10 1540 ---- ---- ---- ---- 42.70 +2.90 39.80 1545 ---- ---- ---- ---- 43.40 +2.90 40.50 1550 ---- ---- ---- ---- 44.10 +2.90 41.20 1555 ---- ---- ---- ---- 44.90 +3.00 41.90 1560 ---- ---- ---- ---- 45.60 +3.00 42.60 1565 ---- ---- ---- ---- 46.30 +2.90 43.40 1570 ---- ---- ---- ---- 47.10 +3.00 44.10 1575 ---- ---- ---- ---- 47.80 +3.00 44.80 1580 ---- ---- ---- ---- 48.60 +3.00 45.60 1585 ---- ---- ---- ---- 49.40 +3.00 46.40 1590 ---- ---- ---- ---- 50.20 +3.10 47.10 1595 ---- ---- ---- ---- 51.00 +3.10 47.90 1600 ---- ---- ---- ---- 51.80 +3.10 48.70 1605 ---- ---- ---- ---- 52.60 +3.10 49.50 1610 ---- ---- ---- ---- 53.40 +3.10 50.30 1615 ---- ---- ---- ---- 54.20 +3.10 51.10 1620 ---- ---- ---- ---- 55.00 +3.10 51.90 1625 ---- ---- ---- ---- 55.90 +3.10 52.80 1630 ---- ---- ---- ---- 56.70 +3.10 53.60 1635 ---- ---- ---- ---- 57.60 +3.20 54.40 1640 ---- ---- ---- ---- 58.40 +3.10 55.30 1645 ---- ---- ---- ---- 59.30 +3.10 56.20 1650 ---- ---- ---- ---- 60.20 +3.20 57.00 1655 ---- ---- ---- ---- 61.10 +3.20 57.90 1660 ---- ---- ---- ---- 62.00 +3.20 58.80 1665 ---- ---- ---- ---- 62.90 +3.20 59.70 1670 ---- ---- ---- ---- 63.80 +3.20 60.60 1675 ---- ---- ---- ---- 64.70 +3.20 61.50 1680 ---- ---- ---- ---- 65.60 +3.20 62.40 1685 ---- ---- ---- ---- 66.50 +3.20 63.30 1690 ---- ---- ---- ---- 67.40 +3.20 64.20 1695 ---- ---- ---- ---- 68.40 +3.20 65.20 1700 ---- ---- ---- ---- 69.30 +3.20 66.10 1705 ---- ---- ---- ---- 70.30 +3.20 67.10 1710 ---- ---- ---- ---- 71.20 +3.20 68.00 1715 ---- ---- ---- ---- 72.20 +3.20 69.00 1720 ---- ---- ---- ---- 73.20 +3.20 70.00 1725 ---- ---- ---- ---- 74.10 +3.20 70.90 1730 ---- ---- ---- ---- 75.10 +3.20 71.90 1735 ---- ---- ---- ---- 76.10 +3.20 72.90 1740 ---- ---- ---- ---- 77.10 +3.20 73.90 1745 ---- ---- ---- ---- 78.10 +3.20 74.90 1750 ---- ---- ---- ---- 79.10 +3.20 75.90 1755 ---- ---- ---- ---- 80.10 +3.20 76.90 1760 ---- ---- ---- ---- 81.10 +3.20 77.90 1765 ---- ---- ---- ---- 82.10 +3.10 79.00 1770 ---- ---- ---- ---- 83.20 +3.20 80.00 1775 ---- ---- ---- ---- 84.20 +3.20 81.00 1780 ---- ---- ---- ---- 85.20 +3.10 82.10 1785 ---- ---- ---- ---- 86.30 +3.10 83.20 1790 ---- ---- ---- ---- 87.40 +3.20 84.20 1795 ---- ---- ---- ---- 88.40 +3.10 85.30 1800 ---- ---- ---- ---- 89.50 +3.10 86.40 1805 ---- ---- ---- ---- 90.60 +3.10 87.50 1810 ---- ---- ---- ---- 91.70 +3.00 88.70 1815 ---- ---- ---- ---- 92.90 +3.10 89.80 1820 ---- ---- ---- ---- 94.00 +3.00 91.00 1825 ---- ---- ---- ---- 95.20 +3.10 92.10 1830 ---- ---- ---- ---- 96.30 +3.00 93.30 1835 ---- ---- ---- ---- 97.50 +3.00 94.50 1840 ---- ---- ---- ---- 98.70 +2.90 95.80 1845 ---- ---- ---- ---- 99.90 +2.90 97.00 1850 ---- ---- ---- ---- 101.20 +2.90 98.30 1855 ---- ---- ---- ---- 102.50 +2.90 99.60 1860 ---- ---- ---- ---- 103.70 +2.80 100.90 1865 ---- ---- ---- ---- 105.00 +2.80 102.20 1870 ---- ---- ---- ---- 106.40 +2.80 103.60 1875 ---- ---- ---- ---- 107.70 +2.80 104.90 1880 ---- ---- ---- ---- 109.10 +2.80 106.30 1885 ---- ---- ---- ---- 110.50 +2.70 107.80 1890 ---- ---- ---- ---- 111.90 +2.70 109.20 1895 ---- ---- ---- ---- 113.40 +2.70 110.70 1900 ---- ---- ---- ---- 114.80 +2.60 112.20 1905 ---- ---- ---- ---- 116.40 +2.60 113.80 1910 ---- ---- ---- ---- 117.90 +2.60 115.30 1915 ---- ---- ---- ---- 119.50 +2.60 116.90 1920 ---- ---- ---- ---- 121.10 +2.50 118.60 1925 ---- ---- ---- ---- 122.70 +2.50 120.20 1930 ---- ---- ---- ---- 124.30 +2.30 122.00 1935 ---- ---- ---- ---- 126.00 +2.30 123.70 1940 ---- ---- ---- ---- 127.80 +2.30 125.50 1945 ---- ---- ---- ---- 129.50 +2.20 127.30 1950 ---- ---- ---- ---- 131.30 +2.20 129.10 1955 ---- ---- ---- ---- 133.20 +2.20 131.00 1960 ---- ---- ---- ---- 135.10 +2.20 132.90 1965 ---- ---- ---- ---- 137.00 +2.10 134.90 1970 ---- ---- ---- ---- 138.90 +2.00 136.90 1975 ---- ---- ---- ---- 140.90 +2.00 138.90 1980 ---- ---- ---- ---- 142.90 +1.90 141.00 1985 ---- ---- ---- ---- 144.90 +1.80 143.10 1990 ---- ---- ---- ---- 147.00 +1.80 145.20 1995 ---- ---- ---- ---- 149.10 +1.80 147.30 2000 ---- ---- ---- ---- 151.20 +1.70 149.50 2005 ---- ---- ---- ---- 153.30 +1.60 151.70 2010 ---- ---- ---- ---- 155.50 +1.50 154.00 2015 ---- ---- ---- ---- 157.70 +1.50 156.20 2020 ---- ---- ---- ---- 159.90 +1.40 158.50 2025 ---- ---- ---- ---- 162.20 +1.40 160.80 2030 ---- ---- ---- ---- 164.50 +1.30 163.20 2035 ---- ---- ---- ---- 166.70 +1.20 165.50 2040 ---- ---- ---- ---- 169.10 +1.20 167.90 2045 ---- ---- ---- ---- 171.40 +1.10 170.30 2050 ---- ---- ---- ---- 173.70 +1.00 172.70 2055 ---- ---- ---- ---- 176.10 +.90 175.20 2060 ---- ---- ---- ---- 178.50 +.80 177.70 2065 ---- ---- ---- ---- 180.90 +.80 180.10 2070 ---- ---- ---- ---- 183.40 +.70 182.70 2075 ---- ---- ---- ---- 185.90 +.70 185.20 2080 ---- ---- ---- ---- 188.40 +.60 187.80 2085 ---- ---- ---- ---- 190.90 +.50 190.40 2090 ---- ---- ---- ---- 193.50 +.40 193.10 2095 ---- ---- ---- ---- 196.10 +.30 195.80 2100 ---- ---- ---- ---- 198.70 +.20 198.50 2105 ---- ---- ---- ---- 201.40 +.20 201.20 2110 ---- ---- ---- ---- 204.10 +.10 204.00 2115 ---- ---- ---- ---- 206.80 UNCH 206.80 2120 ---- ---- ---- ---- 209.60 -.10 209.70 2125 ---- ---- ---- ---- 212.40 -.20 212.60 2130 ---- ---- ---- ---- 215.20 -.30 215.50 2135 ---- ---- ---- ---- 218.10 -.30 218.40 2140 ---- ---- ---- ---- 221.00 -.40 221.40 2145 ---- ---- ---- ---- 223.90 -.50 224.40 2150 ---- ---- ---- ---- 226.90 -.60 227.50 2155 ---- ---- ---- ---- 229.90 -.70 230.60 2160 ---- ---- ---- ---- 232.90 -.80 233.70 2165 ---- ---- ---- ---- 235.90 -.90 236.80 2170 ---- ---- ---- ---- 239.00 -1.00 240.00 2175 ---- ---- ---- ---- 242.10 -1.10 243.20 2180 ---- ---- ---- ---- 245.30 -1.10 246.40 2185 ---- ---- ---- ---- 248.40 -1.20 249.60 2190 ---- ---- ---- ---- 251.60 -1.30 252.90 2195 ---- ---- ---- ---- 254.80 -1.40 256.20 2200 ---- ---- ---- ---- 258.10 -1.50 259.60 2205 ---- ---- ---- ---- 261.30 -1.60 262.90 2210 ---- ---- ---- ---- 264.60 -1.70 266.30 2215 ---- ---- ---- ---- 268.00 -1.70 269.70 2220 ---- ---- ---- ---- 271.30 -1.90 273.20 2225 ---- ---- ---- ---- 274.70 -1.90 276.60 2230 ---- ---- ---- ---- 278.10 -2.00 280.10 2235 ---- ---- ---- ---- 281.50 -2.10 283.60 2240 ---- ---- ---- ---- 284.90 -2.20 287.10 2245 ---- ---- ---- ---- 288.40 -2.30 290.70 2250 ---- ---- ---- ---- 291.80 -2.40 294.20 2255 ---- ---- ---- ---- 295.30 -2.50 297.80 2260 ---- ---- ---- ---- 298.90 -2.50 301.40 2265 ---- ---- ---- ---- 302.40 -2.70 305.10 2270 ---- ---- ---- ---- 306.00 -2.70 308.70 2275 ---- ---- ---- ---- 309.50 -2.90 312.40 2280 ---- ---- ---- ---- 313.10 -3.00 316.10 2285 ---- ---- ---- ---- 316.70 -3.10 319.80 2290 ---- ---- ---- ---- 320.40 -3.10 323.50 2295 ---- ---- ---- ---- 324.00 -3.20 327.20 2300 ---- ---- ---- ---- 327.70 -3.30 331.00 2305 ---- ---- ---- ---- 331.40 -3.30 334.70 2310 ---- ---- ---- ---- 335.10 -3.40 338.50 2315 ---- ---- ---- ---- 338.80 -3.50 342.30 2320 ---- ---- ---- ---- 342.50 -3.60 346.10 2325 ---- ---- ---- ---- 346.20 -3.80 350.00 2330 ---- ---- ---- ---- 350.00 -3.80 353.80 2335 ---- ---- ---- ---- 353.70 -3.90 357.60 2340 ---- ---- ---- ---- 357.50 -4.00 361.50 2345 ---- ---- ---- ---- 361.30 -4.10 365.40 2350 ---- ---- ---- ---- 365.10 -4.20 369.30 2355 ---- ---- ---- ---- 368.90 -4.30 373.20 2360 ---- ---- ---- ---- 372.70 -4.40 377.10 2365 ---- ---- ---- ---- 376.50 -4.50 381.00 2370 ---- ---- ---- ---- 380.40 -4.50 384.90 2375 ---- ---- ---- ---- 384.20 -4.60 388.80 2380 ---- ---- ---- ---- 388.10 -4.70 392.80 2385 ---- ---- ---- ---- 392.00 -4.80 396.80 2390 ---- ---- ---- ---- 395.90 -4.80 400.70 2400 ---- ---- ---- ---- 403.70 -5.00 408.70 2410 ---- ---- ---- ---- 411.50 -5.20 416.70 2420 ---- ---- ---- ---- 419.40 -5.40 424.80 2425 ---- ---- ---- ---- 423.30 -5.50 428.80 2430 ---- ---- ---- ---- 427.30 -5.60 432.90 2440 ---- ---- ---- ---- 435.30 -5.70 441.00 2450 ---- ---- ---- ---- 443.20 -5.90 449.10 2460 ---- ---- ---- ---- 451.30 -6.00 457.30 2470 ---- ---- ---- ---- 459.30 -6.30 465.60 2475 ---- ---- ---- ---- 463.40 -6.30 469.70 2480 ---- ---- ---- ---- 467.50 -6.40 473.90 2500 ---- ---- ---- ---- 483.80 -6.70 490.50 2525 ---- ---- ---- ---- 504.30 -7.20 511.50 2550 ---- ---- ---- ---- 525.10 -7.60 532.70 2575 ---- ---- ---- ---- 546.10 -7.90 554.00 2600 ---- ---- ---- ---- 567.20 -8.40 575.60 2625 ---- ---- ---- ---- 588.50 -8.80 597.30 2650 ---- ---- ---- ---- 610.00 -9.10 619.10 2675 ---- ---- ---- ---- 631.60 -9.50 641.10 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 26.40 +2.60 23.80 1350 ---- ---- ---- ---- 28.90 +2.70 26.20 1375 ---- ---- ---- ---- 31.50 +2.80 28.70 1400 ---- ---- ---- ---- 34.30 +3.00 31.30 1425 ---- ---- ---- ---- 37.30 +3.10 34.20 1450 ---- ---- ---- ---- 40.40 +3.20 37.20 1475 ---- ---- ---- ---- 43.80 +3.40 40.40 1500 ---- ---- ---- ---- 47.30 +3.50 43.80 1520 ---- ---- ---- ---- 50.30 +3.60 46.70 1525 ---- ---- ---- ---- 51.00 +3.60 47.40 1530 ---- ---- ---- ---- 51.80 +3.60 48.20 1540 ---- ---- ---- ---- 53.40 +3.70 49.70 1550 ---- ---- ---- ---- 55.00 +3.70 51.30 1560 ---- ---- ---- ---- 56.60 +3.80 52.80 1570 ---- ---- ---- ---- 58.30 +3.80 54.50 1575 ---- ---- ---- ---- 59.10 +3.80 55.30 1580 ---- ---- ---- ---- 60.00 +3.90 56.10 1590 ---- ---- ---- ---- 61.70 +3.90 57.80 1600 ---- ---- ---- ---- 63.50 +3.90 59.60 1610 ---- ---- ---- ---- 65.20 +3.90 61.30 1615 ---- ---- ---- ---- 66.20 +4.00 62.20 1620 ---- ---- ---- ---- 67.10 +4.00 63.10 1625 ---- ---- ---- ---- 68.00 +4.00 64.00 1630 ---- ---- ---- ---- 68.90 +4.00 64.90 1635 ---- ---- ---- ---- 69.80 +4.00 65.80 1640 ---- ---- ---- ---- 70.80 +4.00 66.80 1645 ---- ---- ---- ---- 71.70 +4.00 67.70 1650 ---- ---- ---- ---- 72.70 +4.00 68.70 1655 ---- ---- ---- ---- 73.70 +4.10 69.60 1660 ---- ---- ---- ---- 74.60 +4.00 70.60 1665 ---- ---- ---- ---- 75.60 +4.10 71.50 1670 ---- ---- ---- ---- 76.60 +4.10 72.50 1675 ---- ---- ---- ---- 77.60 +4.10 73.50 1680 ---- ---- ---- ---- 78.60 +4.10 74.50 1685 ---- ---- ---- ---- 79.60 +4.10 75.50 1690 ---- ---- ---- ---- 80.60 +4.10 76.50 1695 ---- ---- ---- ---- 81.60 +4.10 77.50 1700 ---- ---- ---- ---- 82.60 +4.10 78.50 1705 ---- ---- ---- ---- 83.60 +4.10 79.50 1710 ---- ---- ---- ---- 84.60 +4.10 80.50 1715 ---- ---- ---- ---- 85.70 +4.20 81.50 1720 ---- ---- ---- ---- 86.70 +4.10 82.60 1725 ---- ---- ---- ---- 87.70 +4.10 83.60 1730 ---- ---- ---- ---- 88.80 +4.20 84.60 1735 ---- ---- ---- ---- 89.80 +4.10 85.70 1740 ---- ---- ---- ---- 90.90 +4.20 86.70 1745 ---- ---- ---- ---- 91.90 +4.10 87.80 1750 ---- ---- ---- ---- 93.00 +4.20 88.80 1755 ---- ---- ---- ---- 94.10 +4.20 89.90 1760 ---- ---- ---- ---- 95.10 +4.10 91.00 1765 ---- ---- ---- ---- 96.20 +4.10 92.10 1770 ---- ---- ---- ---- 97.30 +4.20 93.10 1775 ---- ---- ---- ---- 98.40 +4.20 94.20 1780 ---- ---- ---- ---- 99.40 +4.10 95.30 1785 ---- ---- ---- ---- 100.50 +4.10 96.40 1790 ---- ---- ---- ---- 101.60 +4.10 97.50 1795 ---- ---- ---- ---- 102.70 +4.10 98.60 1800 ---- ---- ---- ---- 103.90 +4.20 99.70 1805 ---- ---- ---- ---- 105.00 +4.10 100.90 1810 ---- ---- ---- ---- 106.10 +4.10 102.00 1815 ---- ---- ---- ---- 107.30 +4.10 103.20 1820 ---- ---- ---- ---- 108.40 +4.10 104.30 1825 ---- ---- ---- ---- 109.60 +4.10 105.50 1830 ---- ---- ---- ---- 110.80 +4.10 106.70 1835 ---- ---- ---- ---- 112.00 +4.10 107.90 1840 ---- ---- ---- ---- 113.20 +4.10 109.10 1845 ---- ---- ---- ---- 114.40 +4.00 110.40 1850 ---- ---- ---- ---- 115.60 +4.00 111.60 1855 ---- ---- ---- ---- 116.90 +4.00 112.90 1860 ---- ---- ---- ---- 118.20 +4.00 114.20 1865 ---- ---- ---- ---- 119.50 +4.00 115.50 1870 ---- ---- ---- ---- 120.80 +4.00 116.80 1875 ---- ---- ---- ---- 122.10 +3.90 118.20 1880 ---- ---- ---- ---- 123.50 +3.90 119.60 1885 ---- ---- ---- ---- 124.80 +3.80 121.00 1890 ---- ---- ---- ---- 126.20 +3.80 122.40 1895 ---- ---- ---- ---- 127.60 +3.80 123.80 1900 ---- ---- ---- ---- 129.10 +3.80 125.30 1905 ---- ---- ---- ---- 130.60 +3.80 126.80 1910 ---- ---- ---- ---- 132.10 +3.80 128.30 1915 ---- ---- ---- ---- 133.60 +3.70 129.90 1920 ---- ---- ---- ---- 135.10 +3.70 131.40 1925 ---- ---- ---- ---- 136.70 +3.60 133.10 1930 ---- ---- ---- ---- 138.30 +3.60 134.70 1935 ---- ---- ---- ---- 140.00 +3.60 136.40 1940 ---- ---- ---- ---- 141.70 +3.60 138.10 1945 ---- ---- ---- ---- 143.40 +3.60 139.80 1950 ---- ---- ---- ---- 145.10 +3.50 141.60 1955 ---- ---- ---- ---- 146.90 +3.50 143.40 1960 ---- ---- ---- ---- 148.70 +3.40 145.30 1965 ---- ---- ---- ---- 150.60 +3.40 147.20 1970 ---- ---- ---- ---- 152.50 +3.40 149.10 1975 ---- ---- ---- ---- 154.40 +3.30 151.10 1980 ---- ---- ---- ---- 156.40 +3.30 153.10 1985 ---- ---- ---- ---- 158.30 +3.20 155.10 1990 ---- ---- ---- ---- 160.40 +3.20 157.20 1995 ---- ---- ---- ---- 162.40 +3.10 159.30 2000 ---- ---- ---- ---- 164.50 +3.10 161.40 2005 ---- ---- ---- ---- 166.60 +3.00 163.60 2010 ---- ---- ---- ---- 168.70 +2.90 165.80 2015 ---- ---- ---- ---- 170.90 +2.90 168.00 2020 ---- ---- ---- ---- 173.10 +2.90 170.20 2025 ---- ---- ---- ---- 175.30 +2.80 172.50 2030 ---- ---- ---- ---- 177.50 +2.70 174.80 2035 ---- ---- ---- ---- 179.80 +2.70 177.10 2040 ---- ---- ---- ---- 182.10 +2.70 179.40 2045 ---- ---- ---- ---- 184.40 +2.60 181.80 2050 ---- ---- ---- ---- 186.70 +2.60 184.10 2055 ---- ---- ---- ---- 189.00 +2.50 186.50 2060 ---- ---- ---- ---- 191.40 +2.50 188.90 2065 ---- ---- ---- ---- 193.80 +2.40 191.40 2070 ---- ---- ---- ---- 196.10 +2.30 193.80 2075 ---- ---- ---- ---- 198.60 +2.30 196.30 2080 ---- ---- ---- ---- 201.00 +2.20 198.80 2085 ---- ---- ---- ---- 203.40 +2.10 201.30 2090 ---- ---- ---- ---- 205.90 +2.00 203.90 2095 ---- ---- ---- ---- 208.50 +2.00 206.50 2100 ---- ---- ---- ---- 211.00 +1.90 209.10 2105 ---- ---- ---- ---- 213.60 +1.90 211.70 2110 ---- ---- ---- ---- 216.20 +1.80 214.40 2115 ---- ---- ---- ---- 218.90 +1.80 217.10 2120 ---- ---- ---- ---- 221.60 +1.70 219.90 2125 ---- ---- ---- ---- 224.30 +1.60 222.70 2130 ---- ---- ---- ---- 227.00 +1.50 225.50 2135 ---- ---- ---- ---- 229.80 +1.40 228.40 2140 ---- ---- ---- ---- 232.70 +1.40 231.30 2145 ---- ---- ---- ---- 235.50 +1.30 234.20 2150 ---- ---- ---- ---- 238.40 +1.20 237.20 2155 ---- ---- ---- ---- 241.40 +1.20 240.20 2160 ---- ---- ---- ---- 244.30 +1.10 243.20 2165 ---- ---- ---- ---- 247.30 +1.00 246.30 2170 ---- ---- ---- ---- 250.30 +.90 249.40 2175 ---- ---- ---- ---- 253.40 +.90 252.50 2180 ---- ---- ---- ---- 256.50 +.80 255.70 2185 ---- ---- ---- ---- 259.60 +.70 258.90 2190 ---- ---- ---- ---- 262.70 +.60 262.10 2195 ---- ---- ---- ---- 265.90 +.60 265.30 2200 ---- ---- ---- ---- 269.10 +.50 268.60 2205 ---- ---- ---- ---- 272.30 +.40 271.90 2210 ---- ---- ---- ---- 275.50 +.30 275.20 2215 ---- ---- ---- ---- 278.80 +.20 278.60 2220 ---- ---- ---- ---- 282.10 +.20 281.90 2225 ---- ---- ---- ---- 285.40 +.10 285.30 2230 ---- ---- ---- ---- 288.80 +.10 288.70 2235 ---- ---- ---- ---- 292.10 -.10 292.20 2240 ---- ---- ---- ---- 295.50 -.20 295.70 2245 ---- ---- ---- ---- 298.90 -.20 299.10 2250 ---- ---- ---- ---- 302.40 -.30 302.70 2255 ---- ---- ---- ---- 305.80 -.40 306.20 2260 ---- ---- ---- ---- 309.30 -.40 309.70 2265 ---- ---- ---- ---- 312.80 -.50 313.30 2270 ---- ---- ---- ---- 316.30 -.60 316.90 2275 ---- ---- ---- ---- 319.90 -.60 320.50 2280 ---- ---- ---- ---- 323.40 -.80 324.20 2285 ---- ---- ---- ---- 327.00 -.80 327.80 2290 ---- ---- ---- ---- 330.60 -.90 331.50 2295 ---- ---- ---- ---- 334.20 -1.00 335.20 2300 ---- ---- ---- ---- 337.80 -1.10 338.90 2305 ---- ---- ---- ---- 341.50 -1.10 342.60 2310 ---- ---- ---- ---- 345.10 -1.20 346.30 2315 ---- ---- ---- ---- 348.80 -1.30 350.10 2320 ---- ---- ---- ---- 352.50 -1.40 353.90 2325 ---- ---- ---- ---- 356.20 -1.40 357.60 2330 ---- ---- ---- ---- 359.90 -1.50 361.40 2335 ---- ---- ---- ---- 363.60 -1.60 365.20 2340 ---- ---- ---- ---- 367.40 -1.70 369.10 2345 ---- ---- ---- ---- 371.10 -1.80 372.90 2350 ---- ---- ---- ---- 374.90 -1.80 376.70 2355 ---- ---- ---- ---- 378.70 -1.90 380.60 2360 ---- ---- ---- ---- 382.50 -2.00 384.50 2365 ---- ---- ---- ---- 386.30 -2.00 388.30 2370 ---- ---- ---- ---- 390.10 -2.10 392.20 2375 ---- ---- ---- ---- 393.90 -2.20 396.10 2380 ---- ---- ---- ---- 397.80 -2.20 400.00 2385 ---- ---- ---- ---- 401.60 -2.40 404.00 2390 ---- ---- ---- ---- 405.50 -2.40 407.90 2395 ---- ---- ---- ---- 409.30 -2.50 411.80 2400 ---- ---- ---- ---- 413.20 -2.60 415.80 2410 ---- ---- ---- ---- 421.00 -2.70 423.70 2420 ---- ---- ---- ---- 428.80 -2.90 431.70 2425 ---- ---- ---- ---- 432.70 -3.00 435.70 2430 ---- ---- ---- ---- 436.70 -3.00 439.70 2440 ---- ---- ---- ---- 444.60 -3.10 447.70 2450 ---- ---- ---- ---- 452.50 -3.30 455.80 2460 ---- ---- ---- ---- 460.50 -3.40 463.90 2470 ---- ---- ---- ---- 468.50 -3.60 472.10 2475 ---- ---- ---- ---- 472.50 -3.70 476.20 2480 ---- ---- ---- ---- 476.50 -3.80 480.30 2490 ---- ---- ---- ---- 484.60 -3.90 488.50 2500 ---- ---- ---- ---- 492.70 -4.00 496.70 2525 ---- ---- ---- ---- 513.10 -4.40 517.50 2550 ---- ---- ---- ---- 533.70 -4.80 538.50 2575 ---- ---- ---- ---- 554.50 -5.10 559.60 2600 ---- ---- ---- ---- 575.40 -5.50 580.90 2625 ---- ---- ---- ---- 596.60 -5.80 602.40 2650 ---- ---- ---- ---- 617.90 -6.10 624.00 2675 ---- ---- ---- ---- 639.30 -6.50 645.80 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 36.90 +3.40 33.50 1375 ---- ---- ---- ---- 39.80 +3.60 36.20 1400 ---- ---- ---- ---- 42.80 +3.70 39.10 1425 ---- ---- ---- ---- 46.10 +3.90 42.20 1450 ---- ---- ---- ---- 49.50 +4.00 45.50 1475 ---- ---- ---- ---- 53.10 +4.20 48.90 1500 ---- ---- ---- ---- 56.80 +4.30 52.50 1525 ---- ---- ---- ---- 60.70 +4.40 56.30 1530 ---- ---- ---- ---- 61.50 +4.40 57.10 1540 ---- ---- ---- ---- 63.20 +4.50 58.70 1550 ---- ---- ---- ---- 64.80 +4.50 60.30 1560 ---- ---- ---- ---- 66.50 +4.50 62.00 1570 ---- ---- ---- ---- 68.30 +4.60 63.70 1575 ---- ---- ---- ---- 69.10 +4.60 64.50 1580 ---- ---- ---- ---- 70.00 +4.60 65.40 1590 ---- ---- ---- ---- 71.80 +4.70 67.10 1600 ---- ---- ---- ---- 73.60 +4.70 68.90 1610 ---- ---- ---- ---- 75.50 +4.80 70.70 1620 ---- ---- ---- ---- 77.40 +4.80 72.60 1625 ---- ---- ---- ---- 78.30 +4.80 73.50 1630 ---- ---- ---- ---- 79.30 +4.90 74.40 1635 ---- ---- ---- ---- 80.20 +4.80 75.40 1640 ---- ---- ---- ---- 81.20 +4.90 76.30 1645 ---- ---- ---- ---- 82.20 +4.90 77.30 1650 ---- ---- ---- ---- 83.10 +4.90 78.20 1655 ---- ---- ---- ---- 84.10 +4.90 79.20 1660 ---- ---- ---- ---- 85.10 +4.90 80.20 1665 ---- ---- ---- ---- 86.10 +4.90 81.20 1670 ---- ---- ---- ---- 87.10 +5.00 82.10 1675 ---- ---- ---- ---- 88.10 +5.00 83.10 1680 ---- ---- ---- ---- 89.10 +5.00 84.10 1685 ---- ---- ---- ---- 90.20 +5.00 85.20 1690 ---- ---- ---- ---- 91.20 +5.00 86.20 1695 ---- ---- ---- ---- 92.20 +5.00 87.20 1700 ---- ---- ---- ---- 93.30 +5.10 88.20 1705 ---- ---- ---- ---- 94.30 +5.10 89.20 1710 ---- ---- ---- ---- 95.30 +5.00 90.30 1715 ---- ---- ---- ---- 96.40 +5.10 91.30 1720 ---- ---- ---- ---- 97.40 +5.10 92.30 1725 ---- ---- ---- ---- 98.50 +5.10 93.40 1730 ---- ---- ---- ---- 99.60 +5.20 94.40 1735 ---- ---- ---- ---- 100.60 +5.10 95.50 1740 ---- ---- ---- ---- 101.70 +5.10 96.60 1745 ---- ---- ---- ---- 102.80 +5.20 97.60 1750 ---- ---- ---- ---- 103.80 +5.10 98.70 1755 ---- ---- ---- ---- 104.90 +5.10 99.80 1760 ---- ---- ---- ---- 106.00 +5.20 100.80 1765 ---- ---- ---- ---- 107.10 +5.20 101.90 1770 ---- ---- ---- ---- 108.20 +5.20 103.00 1775 ---- ---- ---- ---- 109.20 +5.10 104.10 1780 ---- ---- ---- ---- 110.30 +5.10 105.20 1785 ---- ---- ---- ---- 111.40 +5.10 106.30 1790 ---- ---- ---- ---- 112.50 +5.10 107.40 1795 ---- ---- ---- ---- 113.60 +5.10 108.50 1800 ---- ---- ---- ---- 114.70 +5.10 109.60 1805 ---- ---- ---- ---- 115.80 +5.10 110.70 1810 ---- ---- ---- ---- 117.00 +5.20 111.80 1815 ---- ---- ---- ---- 118.10 +5.20 112.90 1820 ---- ---- ---- ---- 119.20 +5.10 114.10 1825 ---- ---- ---- ---- 120.40 +5.20 115.20 1830 ---- ---- ---- ---- 121.50 +5.10 116.40 1835 ---- ---- ---- ---- 122.70 +5.20 117.50 1840 ---- ---- ---- ---- 123.80 +5.10 118.70 1845 ---- ---- ---- ---- 125.00 +5.10 119.90 1850 ---- ---- ---- ---- 126.20 +5.10 121.10 1855 ---- ---- ---- ---- 127.40 +5.10 122.30 1860 ---- ---- ---- ---- 128.70 +5.20 123.50 1865 ---- ---- ---- ---- 129.90 +5.10 124.80 1870 ---- ---- ---- ---- 131.10 +5.10 126.00 1875 ---- ---- ---- ---- 132.40 +5.10 127.30 1880 ---- ---- ---- ---- 133.70 +5.10 128.60 1885 ---- ---- ---- ---- 135.00 +5.10 129.90 1890 ---- ---- ---- ---- 136.30 +5.00 131.30 1895 ---- ---- ---- ---- 137.70 +5.10 132.60 1900 ---- ---- ---- ---- 139.00 +5.00 134.00 1905 ---- ---- ---- ---- 140.40 +5.00 135.40 1910 ---- ---- ---- ---- 141.90 +5.00 136.90 1915 ---- ---- ---- ---- 143.30 +5.00 138.30 1920 ---- ---- ---- ---- 144.80 +5.00 139.80 1925 ---- ---- ---- ---- 146.20 +4.90 141.30 1930 ---- ---- ---- ---- 147.80 +5.00 142.80 1935 ---- ---- ---- ---- 149.30 +4.90 144.40 1940 ---- ---- ---- ---- 150.90 +4.90 146.00 1945 ---- ---- ---- ---- 152.50 +4.90 147.60 1950 ---- ---- ---- ---- 154.10 +4.80 149.30 1955 ---- ---- ---- ---- 155.80 +4.80 151.00 1960 ---- ---- ---- ---- 157.50 +4.80 152.70 1965 ---- ---- ---- ---- 159.20 +4.70 154.50 1970 ---- ---- ---- ---- 161.00 +4.70 156.30 1975 ---- ---- ---- ---- 162.80 +4.70 158.10 1980 ---- ---- ---- ---- 164.70 +4.70 160.00 1985 ---- ---- ---- ---- 166.50 +4.60 161.90 1990 ---- ---- ---- ---- 168.50 +4.60 163.90 1995 ---- ---- ---- ---- 170.40 +4.50 165.90 2000 ---- ---- ---- ---- 172.40 +4.50 167.90 2005 ---- ---- ---- ---- 174.40 +4.50 169.90 2010 ---- ---- ---- ---- 176.50 +4.50 172.00 2015 ---- ---- ---- ---- 178.60 +4.50 174.10 2020 ---- ---- ---- ---- 180.70 +4.40 176.30 2025 ---- ---- ---- ---- 182.80 +4.30 178.50 2030 ---- ---- ---- ---- 185.00 +4.30 180.70 2035 ---- ---- ---- ---- 187.20 +4.30 182.90 2040 ---- ---- ---- ---- 189.40 +4.30 185.10 2045 ---- ---- ---- ---- 191.60 +4.20 187.40 2050 ---- ---- ---- ---- 193.80 +4.10 189.70 2055 ---- ---- ---- ---- 196.10 +4.10 192.00 2060 ---- ---- ---- ---- 198.40 +4.00 194.40 2065 ---- ---- ---- ---- 200.70 +4.00 196.70 2070 ---- ---- ---- ---- 203.00 +3.90 199.10 2075 ---- ---- ---- ---- 205.40 +3.90 201.50 2080 ---- ---- ---- ---- 207.70 +3.90 203.80 2085 ---- ---- ---- ---- 210.10 +3.90 206.20 2090 ---- ---- ---- ---- 212.40 +3.70 208.70 2095 ---- ---- ---- ---- 214.80 +3.70 211.10 2100 ---- ---- ---- ---- 217.20 +3.60 213.60 2105 ---- ---- ---- ---- 219.70 +3.60 216.10 2110 ---- ---- ---- ---- 222.10 +3.50 218.60 2115 ---- ---- ---- ---- 224.60 +3.40 221.20 2120 ---- ---- ---- ---- 227.20 +3.50 223.70 2125 ---- ---- ---- ---- 229.70 +3.30 226.40 2130 ---- ---- ---- ---- 232.30 +3.30 229.00 2135 ---- ---- ---- ---- 235.00 +3.30 231.70 2140 ---- ---- ---- ---- 237.70 +3.20 234.50 2145 ---- ---- ---- ---- 240.40 +3.10 237.30 2150 ---- ---- ---- ---- 243.20 +3.10 240.10 2155 ---- ---- ---- ---- 246.00 +3.00 243.00 2160 ---- ---- ---- ---- 248.80 +2.90 245.90 2165 ---- ---- ---- ---- 251.70 +2.90 248.80 2170 ---- ---- ---- ---- 254.60 +2.80 251.80 2175 ---- ---- ---- ---- 257.60 +2.80 254.80 2180 ---- ---- ---- ---- 260.60 +2.70 257.90 2185 ---- ---- ---- ---- 263.60 +2.70 260.90 2190 ---- ---- ---- ---- 266.60 +2.50 264.10 2195 ---- ---- ---- ---- 269.70 +2.50 267.20 2200 ---- ---- ---- ---- 272.80 +2.40 270.40 2205 ---- ---- ---- ---- 275.90 +2.40 273.50 2210 ---- ---- ---- ---- 279.10 +2.30 276.80 2215 ---- ---- ---- ---- 282.30 +2.30 280.00 2220 ---- ---- ---- ---- 285.50 +2.20 283.30 2225 ---- ---- ---- ---- 288.70 +2.10 286.60 2230 ---- ---- ---- ---- 292.00 +2.10 289.90 2235 ---- ---- ---- ---- 295.30 +2.00 293.30 2240 ---- ---- ---- ---- 298.60 +2.00 296.60 2245 ---- ---- ---- ---- 301.90 +1.90 300.00 2250 ---- ---- ---- ---- 305.30 +1.80 303.50 2255 ---- ---- ---- ---- 308.70 +1.80 306.90 2260 ---- ---- ---- ---- 312.10 +1.70 310.40 2265 ---- ---- ---- ---- 315.50 +1.60 313.90 2270 ---- ---- ---- ---- 318.90 +1.50 317.40 2275 ---- ---- ---- ---- 322.40 +1.50 320.90 2280 ---- ---- ---- ---- 325.90 +1.40 324.50 2285 ---- ---- ---- ---- 329.40 +1.30 328.10 2290 ---- ---- ---- ---- 332.90 +1.20 331.70 2295 ---- ---- ---- ---- 336.50 +1.20 335.30 2300 ---- ---- ---- ---- 340.10 +1.20 338.90 2305 ---- ---- ---- ---- 343.60 +1.10 342.50 2310 ---- ---- ---- ---- 347.20 +1.00 346.20 2315 ---- ---- ---- ---- 350.90 +1.00 349.90 2320 ---- ---- ---- ---- 354.50 +.90 353.60 2325 ---- ---- ---- ---- 358.10 +.80 357.30 2330 ---- ---- ---- ---- 361.80 +.80 361.00 2335 ---- ---- ---- ---- 365.50 +.70 364.80 2340 ---- ---- ---- ---- 369.20 +.60 368.60 2345 ---- ---- ---- ---- 372.90 +.60 372.30 2350 ---- ---- ---- ---- 376.60 +.50 376.10 2355 ---- ---- ---- ---- 380.40 +.50 379.90 2360 ---- ---- ---- ---- 384.10 +.40 383.70 2365 ---- ---- ---- ---- 387.90 +.30 387.60 2370 ---- ---- ---- ---- 391.60 +.20 391.40 2375 ---- ---- ---- ---- 395.40 +.20 395.20 2380 ---- ---- ---- ---- 399.20 +.10 399.10 2385 ---- ---- ---- ---- 403.00 UNCH 403.00 2390 ---- ---- ---- ---- 406.80 UNCH 406.80 2400 ---- ---- ---- ---- 414.50 -.10 414.60 2410 ---- ---- ---- ---- 422.20 -.30 422.50 2420 ---- ---- ---- ---- 429.90 -.40 430.30 2425 ---- ---- ---- ---- 433.80 -.50 434.30 2430 ---- ---- ---- ---- 437.70 -.50 438.20 2440 ---- ---- ---- ---- 445.50 -.70 446.20 2450 ---- ---- ---- ---- 453.30 -.90 454.20 2460 ---- ---- ---- ---- 461.20 -1.00 462.20 2470 ---- ---- ---- ---- 469.10 -1.10 470.20 2475 ---- ---- ---- ---- 473.10 -1.10 474.20 2480 ---- ---- ---- ---- 477.10 -1.20 478.30 2500 ---- ---- ---- ---- 493.10 -1.50 494.60 2525 ---- ---- ---- ---- 513.30 -1.80 515.10 2550 ---- ---- ---- ---- 533.70 -2.10 535.80 2575 ---- ---- ---- ---- 554.30 -2.40 556.70 2600 ---- ---- ---- ---- 575.00 -2.70 577.70 2625 ---- ---- ---- ---- 595.90 -3.10 599.00 2650 ---- ---- ---- ---- 617.00 -3.30 620.30 2675 ---- ---- ---- ---- 638.30 -3.60 641.90 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 44.30 +4.00 40.30 1375 ---- ---- ---- ---- 47.50 +4.20 43.30 1400 ---- ---- ---- ---- 50.90 +4.40 46.50 1425 ---- ---- ---- ---- 54.40 +4.60 49.80 1450 ---- ---- ---- ---- 58.00 +4.70 53.30 1475 ---- ---- ---- ---- 61.90 +4.90 57.00 1500 ---- ---- ---- ---- 65.90 +5.00 60.90 1525 ---- ---- ---- ---- 70.00 +5.10 64.90 1550 ---- ---- ---- ---- 74.40 +5.30 69.10 1560 ---- ---- ---- ---- 76.20 +5.40 70.80 1570 ---- ---- ---- ---- 78.00 +5.40 72.60 1575 ---- ---- ---- ---- 78.90 +5.40 73.50 1580 ---- ---- ---- ---- 79.80 +5.40 74.40 1590 ---- ---- ---- ---- 81.70 +5.50 76.20 1600 ---- ---- ---- ---- 83.60 +5.50 78.10 1610 ---- ---- ---- ---- 85.50 +5.50 80.00 1620 ---- ---- ---- ---- 87.50 +5.60 81.90 1625 ---- ---- ---- ---- 88.50 +5.60 82.90 1630 ---- ---- ---- ---- 89.50 +5.70 83.80 1640 ---- ---- ---- ---- 91.50 +5.70 85.80 1650 ---- ---- ---- ---- 93.50 +5.70 87.80 1655 ---- ---- ---- ---- 94.60 +5.80 88.80 1660 ---- ---- ---- ---- 95.60 +5.80 89.80 1665 ---- ---- ---- ---- 96.60 +5.80 90.80 1670 ---- ---- ---- ---- 97.70 +5.80 91.90 1675 ---- ---- ---- ---- 98.70 +5.80 92.90 1680 ---- ---- ---- ---- 99.80 +5.90 93.90 1685 ---- ---- ---- ---- 100.80 +5.80 95.00 1690 ---- ---- ---- ---- 101.90 +5.90 96.00 1695 ---- ---- ---- ---- 103.00 +5.90 97.10 1700 ---- ---- ---- ---- 104.00 +5.90 98.10 1705 ---- ---- ---- ---- 105.10 +5.90 99.20 1710 ---- ---- ---- ---- 106.20 +6.00 100.20 1715 ---- ---- ---- ---- 107.30 +6.00 101.30 1720 ---- ---- ---- ---- 108.40 +6.00 102.40 1725 ---- ---- ---- ---- 109.40 +5.90 103.50 1730 ---- ---- ---- ---- 110.50 +6.00 104.50 1735 ---- ---- ---- ---- 111.60 +6.00 105.60 1740 ---- ---- ---- ---- 112.70 +6.00 106.70 1745 ---- ---- ---- ---- 113.80 +6.00 107.80 1750 ---- ---- ---- ---- 114.90 +6.00 108.90 1755 ---- ---- ---- ---- 116.10 +6.10 110.00 1760 ---- ---- ---- ---- 117.20 +6.10 111.10 1765 ---- ---- ---- ---- 118.30 +6.10 112.20 1770 ---- ---- ---- ---- 119.40 +6.10 113.30 1775 ---- ---- ---- ---- 120.50 +6.10 114.40 1780 ---- ---- ---- ---- 121.60 +6.10 115.50 1785 ---- ---- ---- ---- 122.80 +6.20 116.60 1790 ---- ---- ---- ---- 123.90 +6.10 117.80 1795 ---- ---- ---- ---- 125.00 +6.10 118.90 1800 ---- ---- ---- ---- 126.10 +6.10 120.00 1805 ---- ---- ---- ---- 127.20 +6.10 121.10 1810 ---- ---- ---- ---- 128.40 +6.10 122.30 1815 ---- ---- ---- ---- 129.50 +6.10 123.40 1820 ---- ---- ---- ---- 130.70 +6.20 124.50 1825 ---- ---- ---- ---- 131.80 +6.10 125.70 1830 ---- ---- ---- ---- 132.90 +6.10 126.80 1835 ---- ---- ---- ---- 134.10 +6.10 128.00 1840 ---- ---- ---- ---- 135.30 +6.20 129.10 1845 ---- ---- ---- ---- 136.40 +6.10 130.30 1850 ---- ---- ---- ---- 137.60 +6.10 131.50 1855 ---- ---- ---- ---- 138.80 +6.10 132.70 1860 ---- ---- ---- ---- 140.00 +6.10 133.90 1865 ---- ---- ---- ---- 141.20 +6.10 135.10 1870 ---- ---- ---- ---- 142.50 +6.10 136.40 1875 ---- ---- ---- ---- 143.70 +6.10 137.60 1880 ---- ---- ---- ---- 145.00 +6.10 138.90 1885 ---- ---- ---- ---- 146.20 +6.10 140.10 1890 ---- ---- ---- ---- 147.50 +6.10 141.40 1895 ---- ---- ---- ---- 148.80 +6.00 142.80 1900 ---- ---- ---- ---- 150.20 +6.10 144.10 1905 ---- ---- ---- ---- 151.50 +6.00 145.50 1910 ---- ---- ---- ---- 152.90 +6.10 146.80 1915 ---- ---- ---- ---- 154.30 +6.10 148.20 1920 ---- ---- ---- ---- 155.70 +6.10 149.60 1925 ---- ---- ---- ---- 157.10 +6.00 151.10 1930 ---- ---- ---- ---- 158.60 +6.00 152.60 1935 ---- ---- ---- ---- 160.10 +6.00 154.10 1940 ---- ---- ---- ---- 161.60 +6.00 155.60 1945 ---- ---- ---- ---- 163.10 +6.00 157.10 1950 ---- ---- ---- ---- 164.70 +6.00 158.70 1955 ---- ---- ---- ---- 166.30 +6.00 160.30 1960 ---- ---- ---- ---- 167.90 +5.90 162.00 1965 ---- ---- ---- ---- 169.60 +5.90 163.70 1970 ---- ---- ---- ---- 171.30 +5.90 165.40 1975 ---- ---- ---- ---- 173.00 +5.90 167.10 1980 ---- ---- ---- ---- 174.70 +5.80 168.90 1985 ---- ---- ---- ---- 176.50 +5.80 170.70 1990 ---- ---- ---- ---- 178.40 +5.80 172.60 1995 ---- ---- ---- ---- 180.30 +5.80 174.50 2000 ---- ---- ---- ---- 182.20 +5.80 176.40 2005 ---- ---- ---- ---- 184.10 +5.70 178.40 2010 ---- ---- ---- ---- 186.10 +5.70 180.40 2015 ---- ---- ---- ---- 188.10 +5.60 182.50 2020 ---- ---- ---- ---- 190.20 +5.70 184.50 2025 ---- ---- ---- ---- 192.30 +5.60 186.70 2030 ---- ---- ---- ---- 194.40 +5.60 188.80 2035 ---- ---- ---- ---- 196.50 +5.50 191.00 2040 ---- ---- ---- ---- 198.70 +5.50 193.20 2045 ---- ---- ---- ---- 200.90 +5.50 195.40 2050 ---- ---- ---- ---- 203.10 +5.50 197.60 2055 ---- ---- ---- ---- 205.30 +5.40 199.90 2060 ---- ---- ---- ---- 207.60 +5.40 202.20 2065 ---- ---- ---- ---- 209.90 +5.40 204.50 2070 ---- ---- ---- ---- 212.20 +5.30 206.90 2075 ---- ---- ---- ---- 214.50 +5.30 209.20 2080 ---- ---- ---- ---- 216.80 +5.20 211.60 2085 ---- ---- ---- ---- 219.10 +5.10 214.00 2090 ---- ---- ---- ---- 221.50 +5.10 216.40 2095 ---- ---- ---- ---- 223.90 +5.10 218.80 2100 ---- ---- ---- ---- 226.20 +5.00 221.20 2105 ---- ---- ---- ---- 228.60 +5.00 223.60 2110 ---- ---- ---- ---- 231.00 +4.90 226.10 2115 ---- ---- ---- ---- 233.50 +5.00 228.50 2120 ---- ---- ---- ---- 235.90 +4.80 231.10 2125 ---- ---- ---- ---- 238.40 +4.80 233.60 2130 ---- ---- ---- ---- 240.90 +4.70 236.20 2135 ---- ---- ---- ---- 243.50 +4.70 238.80 2140 ---- ---- ---- ---- 246.10 +4.70 241.40 2145 ---- ---- ---- ---- 248.70 +4.60 244.10 2150 ---- ---- ---- ---- 251.40 +4.60 246.80 2155 ---- ---- ---- ---- 254.10 +4.50 249.60 2160 ---- ---- ---- ---- 256.80 +4.40 252.40 2165 ---- ---- ---- ---- 259.60 +4.40 255.20 2170 ---- ---- ---- ---- 262.50 +4.40 258.10 2175 ---- ---- ---- ---- 265.30 +4.30 261.00 2180 ---- ---- ---- ---- 268.20 +4.20 264.00 2185 ---- ---- ---- ---- 271.20 +4.20 267.00 2190 ---- ---- ---- ---- 274.20 +4.20 270.00 2195 ---- ---- ---- ---- 277.20 +4.10 273.10 2200 ---- ---- ---- ---- 280.20 +4.00 276.20 2205 ---- ---- ---- ---- 283.30 +4.00 279.30 2210 ---- ---- ---- ---- 286.40 +4.00 282.40 2215 ---- ---- ---- ---- 289.50 +3.90 285.60 2220 ---- ---- ---- ---- 292.70 +3.90 288.80 2225 ---- ---- ---- ---- 295.80 +3.70 292.10 2230 ---- ---- ---- ---- 299.00 +3.70 295.30 2235 ---- ---- ---- ---- 302.30 +3.70 298.60 2240 ---- ---- ---- ---- 305.50 +3.60 301.90 2245 ---- ---- ---- ---- 308.80 +3.50 305.30 2250 ---- ---- ---- ---- 312.10 +3.50 308.60 2255 ---- ---- ---- ---- 315.50 +3.50 312.00 2260 ---- ---- ---- ---- 318.80 +3.40 315.40 2265 ---- ---- ---- ---- 322.20 +3.30 318.90 2270 ---- ---- ---- ---- 325.60 +3.20 322.40 2275 ---- ---- ---- ---- 329.10 +3.30 325.80 2280 ---- ---- ---- ---- 332.50 +3.20 329.30 2285 ---- ---- ---- ---- 336.00 +3.10 332.90 2290 ---- ---- ---- ---- 339.50 +3.10 336.40 2295 ---- ---- ---- ---- 343.00 +3.00 340.00 2300 ---- ---- ---- ---- 346.50 +2.90 343.60 2305 ---- ---- ---- ---- 350.10 +2.90 347.20 2310 ---- ---- ---- ---- 353.60 +2.80 350.80 2315 ---- ---- ---- ---- 357.20 +2.70 354.50 2320 ---- ---- ---- ---- 360.80 +2.70 358.10 2325 ---- ---- ---- ---- 364.50 +2.70 361.80 2330 ---- ---- ---- ---- 368.10 +2.60 365.50 2335 ---- ---- ---- ---- 371.80 +2.60 369.20 2340 ---- ---- ---- ---- 375.40 +2.40 373.00 2345 ---- ---- ---- ---- 379.10 +2.40 376.70 2350 ---- ---- ---- ---- 382.80 +2.30 380.50 2355 ---- ---- ---- ---- 386.50 +2.30 384.20 2360 ---- ---- ---- ---- 390.30 +2.30 388.00 2365 ---- ---- ---- ---- 394.00 +2.20 391.80 2370 ---- ---- ---- ---- 397.80 +2.20 395.60 2375 ---- ---- ---- ---- 401.50 +2.00 399.50 2380 ---- ---- ---- ---- 405.30 +2.00 403.30 2385 ---- ---- ---- ---- 409.10 +2.00 407.10 2390 ---- ---- ---- ---- 412.90 +1.90 411.00 2395 ---- ---- ---- ---- 416.70 +1.80 414.90 2400 ---- ---- ---- ---- 420.50 +1.70 418.80 2410 ---- ---- ---- ---- 428.20 +1.70 426.50 2420 ---- ---- ---- ---- 435.90 +1.50 434.40 2425 ---- ---- ---- ---- 439.80 +1.50 438.30 2430 ---- ---- ---- ---- 443.70 +1.50 442.20 2440 ---- ---- ---- ---- 451.50 +1.40 450.10 2450 ---- ---- ---- ---- 459.30 +1.20 458.10 2460 ---- ---- ---- ---- 467.20 +1.20 466.00 2470 ---- ---- ---- ---- 475.00 +.90 474.10 2475 ---- ---- ---- ---- 479.00 +.90 478.10 2480 ---- ---- ---- ---- 483.00 +.90 482.10 2490 ---- ---- ---- ---- 490.90 +.70 490.20 2500 ---- ---- ---- ---- 498.90 +.60 498.30 2525 ---- ---- ---- ---- 519.10 +.40 518.70 2550 ---- ---- ---- ---- 539.40 +.10 539.30 2575 ---- ---- ---- ---- 559.90 -.20 560.10 2600 ---- ---- ---- ---- 580.60 -.40 581.00 2625 ---- ---- ---- ---- 601.40 -.80 602.20 2650 ---- ---- ---- ---- 622.50 -.90 623.40 2675 ---- ---- ---- ---- 643.60 -1.30 644.90 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 54.90 +4.90 50.00 1400 ---- ---- ---- ---- 58.50 +5.10 53.40 1425 ---- ---- ---- ---- 62.20 +5.20 57.00 1450 ---- ---- ---- ---- 66.10 +5.40 60.70 1475 ---- ---- ---- ---- 70.10 +5.60 64.50 1500 ---- ---- ---- ---- 74.30 +5.80 68.50 1525 ---- ---- ---- ---- 78.60 +5.90 72.70 1550 ---- ---- ---- ---- 83.10 +6.00 77.10 1570 ---- ---- ---- ---- 86.80 +6.10 80.70 1575 ---- ---- ---- ---- 87.80 +6.20 81.60 1580 ---- ---- ---- ---- 88.70 +6.20 82.50 1590 ---- ---- ---- ---- 90.70 +6.30 84.40 1600 ---- ---- ---- ---- 92.60 +6.30 86.30 1610 ---- ---- ---- ---- 94.60 +6.40 88.20 1620 ---- ---- ---- ---- 96.60 +6.40 90.20 1625 ---- ---- ---- ---- 97.60 +6.40 91.20 1630 ---- ---- ---- ---- 98.60 +6.40 92.20 1640 ---- ---- ---- ---- 100.70 +6.50 94.20 1650 ---- ---- ---- ---- 102.80 +6.60 96.20 1660 ---- ---- ---- ---- 104.90 +6.60 98.30 1670 ---- ---- ---- ---- 107.00 +6.60 100.40 1675 ---- ---- ---- ---- 108.10 +6.60 101.50 1680 ---- ---- ---- ---- 109.20 +6.70 102.50 1685 ---- ---- ---- ---- 110.30 +6.70 103.60 1690 ---- ---- ---- ---- 111.40 +6.80 104.60 1695 ---- ---- ---- ---- 112.50 +6.80 105.70 1700 ---- ---- ---- ---- 113.60 +6.80 106.80 1705 ---- ---- ---- ---- 114.70 +6.80 107.90 1710 ---- ---- ---- ---- 115.80 +6.80 109.00 1715 ---- ---- ---- ---- 116.90 +6.80 110.10 1720 ---- ---- ---- ---- 118.00 +6.80 111.20 1725 ---- ---- ---- ---- 119.10 +6.80 112.30 1730 ---- ---- ---- ---- 120.20 +6.80 113.40 1735 ---- ---- ---- ---- 121.40 +6.90 114.50 1740 ---- ---- ---- ---- 122.50 +6.90 115.60 1745 ---- ---- ---- ---- 123.60 +6.90 116.70 1750 ---- ---- ---- ---- 124.80 +7.00 117.80 1755 ---- ---- ---- ---- 125.90 +7.00 118.90 1760 ---- ---- ---- ---- 127.00 +6.90 120.10 1765 ---- ---- ---- ---- 128.20 +7.00 121.20 1770 ---- ---- ---- ---- 129.30 +7.00 122.30 1775 ---- ---- ---- ---- 130.50 +7.00 123.50 1780 ---- ---- ---- ---- 131.60 +7.00 124.60 1785 ---- ---- ---- ---- 132.80 +7.10 125.70 1790 ---- ---- ---- ---- 133.90 +7.00 126.90 1795 ---- ---- ---- ---- 135.10 +7.10 128.00 1800 ---- ---- ---- ---- 136.20 +7.10 129.10 1805 ---- ---- ---- ---- 137.40 +7.10 130.30 1810 ---- ---- ---- ---- 138.50 +7.10 131.40 1815 ---- ---- ---- ---- 139.70 +7.10 132.60 1820 ---- ---- ---- ---- 140.80 +7.10 133.70 1825 ---- ---- ---- ---- 142.00 +7.10 134.90 1830 ---- ---- ---- ---- 143.10 +7.10 136.00 1835 ---- ---- ---- ---- 144.30 +7.10 137.20 1840 ---- ---- ---- ---- 145.40 +7.10 138.30 1845 ---- ---- ---- ---- 146.60 +7.10 139.50 1850 ---- ---- ---- ---- 147.80 +7.20 140.60 1855 ---- ---- ---- ---- 148.90 +7.10 141.80 1860 ---- ---- ---- ---- 150.10 +7.10 143.00 1865 ---- ---- ---- ---- 151.30 +7.10 144.20 1870 ---- ---- ---- ---- 152.50 +7.10 145.40 1875 ---- ---- ---- ---- 153.70 +7.10 146.60 1880 ---- ---- ---- ---- 154.90 +7.10 147.80 1885 ---- ---- ---- ---- 156.10 +7.10 149.00 1890 ---- ---- ---- ---- 157.40 +7.20 150.20 1895 ---- ---- ---- ---- 158.60 +7.10 151.50 1900 ---- ---- ---- ---- 159.90 +7.10 152.80 1905 ---- ---- ---- ---- 161.20 +7.20 154.00 1910 ---- ---- ---- ---- 162.50 +7.20 155.30 1915 ---- ---- ---- ---- 163.80 +7.20 156.60 1920 ---- ---- ---- ---- 165.10 +7.10 158.00 1925 ---- ---- ---- ---- 166.40 +7.10 159.30 1930 ---- ---- ---- ---- 167.80 +7.10 160.70 1935 ---- ---- ---- ---- 169.20 +7.10 162.10 1940 ---- ---- ---- ---- 170.60 +7.10 163.50 1945 ---- ---- ---- ---- 172.00 +7.10 164.90 1950 ---- ---- ---- ---- 173.50 +7.10 166.40 1955 ---- ---- ---- ---- 175.00 +7.10 167.90 1960 ---- ---- ---- ---- 176.50 +7.10 169.40 1965 ---- ---- ---- ---- 178.00 +7.10 170.90 1970 ---- ---- ---- ---- 179.50 +7.00 172.50 1975 ---- ---- ---- ---- 181.10 +7.00 174.10 1980 ---- ---- ---- ---- 182.80 +7.10 175.70 1985 ---- ---- ---- ---- 184.40 +7.00 177.40 1990 ---- ---- ---- ---- 186.10 +7.00 179.10 1995 ---- ---- ---- ---- 187.80 +7.00 180.80 2000 ---- ---- ---- ---- 189.60 +7.00 182.60 2005 ---- ---- ---- ---- 191.30 +6.90 184.40 2010 ---- ---- ---- ---- 193.20 +6.90 186.30 2015 ---- ---- ---- ---- 195.00 +6.90 188.10 2020 ---- ---- ---- ---- 196.90 +6.80 190.10 2025 ---- ---- ---- ---- 198.90 +6.90 192.00 2030 ---- ---- ---- ---- 200.90 +6.90 194.00 2035 ---- ---- ---- ---- 202.90 +6.80 196.10 2040 ---- ---- ---- ---- 204.90 +6.80 198.10 2045 ---- ---- ---- ---- 207.00 +6.80 200.20 2050 ---- ---- ---- ---- 209.10 +6.70 202.40 2055 ---- ---- ---- ---- 211.20 +6.70 204.50 2060 ---- ---- ---- ---- 213.40 +6.70 206.70 2065 ---- ---- ---- ---- 215.60 +6.60 209.00 2070 ---- ---- ---- ---- 217.80 +6.60 211.20 2075 ---- ---- ---- ---- 220.10 +6.60 213.50 2080 ---- ---- ---- ---- 222.40 +6.60 215.80 2085 ---- ---- ---- ---- 224.60 +6.50 218.10 2090 ---- ---- ---- ---- 227.00 +6.60 220.40 2095 ---- ---- ---- ---- 229.30 +6.50 222.80 2100 ---- ---- ---- ---- 231.60 +6.40 225.20 2105 ---- ---- ---- ---- 234.00 +6.40 227.60 2110 ---- ---- ---- ---- 236.30 +6.30 230.00 2115 ---- ---- ---- ---- 238.70 +6.30 232.40 2120 ---- ---- ---- ---- 241.10 +6.30 234.80 2125 ---- ---- ---- ---- 243.50 +6.30 237.20 2130 ---- ---- ---- ---- 245.90 +6.20 239.70 2135 ---- ---- ---- ---- 248.40 +6.20 242.20 2140 ---- ---- ---- ---- 250.80 +6.10 244.70 2145 ---- ---- ---- ---- 253.30 +6.10 247.20 2150 ---- ---- ---- ---- 255.80 +6.10 249.70 2155 ---- ---- ---- ---- 258.30 +6.00 252.30 2160 ---- ---- ---- ---- 260.90 +6.00 254.90 2165 ---- ---- ---- ---- 263.50 +5.90 257.60 2170 ---- ---- ---- ---- 266.20 +5.90 260.30 2175 ---- ---- ---- ---- 268.90 +5.90 263.00 2180 ---- ---- ---- ---- 271.60 +5.80 265.80 2185 ---- ---- ---- ---- 274.40 +5.80 268.60 2190 ---- ---- ---- ---- 277.20 +5.70 271.50 2195 ---- ---- ---- ---- 280.10 +5.70 274.40 2200 ---- ---- ---- ---- 283.00 +5.70 277.30 2205 ---- ---- ---- ---- 285.90 +5.60 280.30 2210 ---- ---- ---- ---- 288.90 +5.60 283.30 2215 ---- ---- ---- ---- 291.90 +5.50 286.40 2220 ---- ---- ---- ---- 294.90 +5.40 289.50 2225 ---- ---- ---- ---- 298.00 +5.40 292.60 2230 ---- ---- ---- ---- 301.10 +5.40 295.70 2235 ---- ---- ---- ---- 304.20 +5.30 298.90 2240 ---- ---- ---- ---- 307.40 +5.30 302.10 2245 ---- ---- ---- ---- 310.60 +5.30 305.30 2250 ---- ---- ---- ---- 313.80 +5.20 308.60 2255 ---- ---- ---- ---- 317.00 +5.10 311.90 2260 ---- ---- ---- ---- 320.30 +5.10 315.20 2265 ---- ---- ---- ---- 323.60 +5.10 318.50 2270 ---- ---- ---- ---- 326.90 +5.00 321.90 2275 ---- ---- ---- ---- 330.20 +4.90 325.30 2280 ---- ---- ---- ---- 333.60 +4.90 328.70 2285 ---- ---- ---- ---- 337.00 +4.80 332.20 2290 ---- ---- ---- ---- 340.40 +4.80 335.60 2295 ---- ---- ---- ---- 343.80 +4.70 339.10 2300 ---- ---- ---- ---- 347.30 +4.70 342.60 2305 ---- ---- ---- ---- 350.80 +4.70 346.10 2310 ---- ---- ---- ---- 354.30 +4.60 349.70 2315 ---- ---- ---- ---- 357.80 +4.50 353.30 2320 ---- ---- ---- ---- 361.30 +4.40 356.90 2325 ---- ---- ---- ---- 364.90 +4.40 360.50 2330 ---- ---- ---- ---- 368.50 +4.40 364.10 2335 ---- ---- ---- ---- 372.10 +4.40 367.70 2340 ---- ---- ---- ---- 375.70 +4.30 371.40 2345 ---- ---- ---- ---- 379.30 +4.20 375.10 2350 ---- ---- ---- ---- 383.00 +4.20 378.80 2355 ---- ---- ---- ---- 386.70 +4.20 382.50 2360 ---- ---- ---- ---- 390.40 +4.10 386.30 2365 ---- ---- ---- ---- 394.10 +4.10 390.00 2370 ---- ---- ---- ---- 397.80 +4.00 393.80 2375 ---- ---- ---- ---- 401.50 +3.90 397.60 2380 ---- ---- ---- ---- 405.20 +3.80 401.40 2385 ---- ---- ---- ---- 409.00 +3.80 405.20 2390 ---- ---- ---- ---- 412.80 +3.80 409.00 2395 ---- ---- ---- ---- 416.60 +3.80 412.80 2400 ---- ---- ---- ---- 420.40 +3.70 416.70 2405 ---- ---- ---- ---- 424.20 +3.70 420.50 2410 ---- ---- ---- ---- 428.00 +3.60 424.40 2415 ---- ---- ---- ---- 431.80 +3.50 428.30 2420 ---- ---- ---- ---- 435.60 +3.50 432.10 2425 ---- ---- ---- ---- 439.50 +3.50 436.00 2430 ---- ---- ---- ---- 443.30 +3.40 439.90 2440 ---- ---- ---- ---- 451.10 +3.30 447.80 2450 ---- ---- ---- ---- 458.80 +3.10 455.70 2460 ---- ---- ---- ---- 466.70 +3.10 463.60 2470 ---- ---- ---- ---- 474.50 +3.00 471.50 2475 ---- ---- ---- ---- 478.40 +2.90 475.50 2480 ---- ---- ---- ---- 482.40 +2.90 479.50 2490 ---- ---- ---- ---- 490.30 +2.80 487.50 2500 ---- ---- ---- ---- 498.20 +2.70 495.50 2510 ---- ---- ---- ---- 506.20 +2.60 503.60 2525 ---- ---- ---- ---- 518.30 +2.50 515.80 2550 ---- ---- ---- ---- 538.50 +2.20 536.30 2575 ---- ---- ---- ---- 558.90 +2.00 556.90 2600 ---- ---- ---- ---- 579.40 +1.70 577.70 2625 ---- ---- ---- ---- 600.20 +1.50 598.70 2650 ---- ---- ---- ---- 621.10 +1.30 619.80 2675 ---- ---- ---- ---- 642.10 +1.00 641.10 2700 ---- ---- ---- ---- 663.30 +.70 662.60 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 66.30 +5.70 60.60 1425 ---- ---- ---- ---- 70.20 +5.80 64.40 1450 ---- ---- ---- ---- 74.30 +6.10 68.20 1475 ---- ---- ---- ---- 78.50 +6.20 72.30 1500 ---- ---- ---- ---- 82.90 +6.40 76.50 1525 ---- ---- ---- ---- 87.40 +6.60 80.80 1550 ---- ---- ---- ---- 92.10 +6.80 85.30 1575 ---- ---- ---- ---- 96.90 +6.90 90.00 1580 ---- ---- ---- ---- 97.90 +6.90 91.00 1590 ---- ---- ---- ---- 99.90 +7.00 92.90 1600 ---- ---- ---- ---- 101.90 +7.00 94.90 1610 ---- ---- ---- ---- 103.90 +7.00 96.90 1620 ---- ---- ---- ---- 106.00 +7.10 98.90 1625 ---- ---- ---- ---- 107.10 +7.20 99.90 1630 ---- ---- ---- ---- 108.10 +7.20 100.90 1640 ---- ---- ---- ---- 110.20 +7.20 103.00 1650 ---- ---- ---- ---- 112.40 +7.30 105.10 1660 ---- ---- ---- ---- 114.50 +7.30 107.20 1670 ---- ---- ---- ---- 116.70 +7.40 109.30 1675 ---- ---- ---- ---- 117.80 +7.40 110.40 1680 ---- ---- ---- ---- 118.90 +7.40 111.50 1685 ---- ---- ---- ---- 120.00 +7.40 112.60 1690 ---- ---- ---- ---- 121.20 +7.50 113.70 1695 ---- ---- ---- ---- 122.30 +7.60 114.70 1700 ---- ---- ---- ---- 123.40 +7.60 115.80 1705 ---- ---- ---- ---- 124.50 +7.50 117.00 1710 ---- ---- ---- ---- 125.70 +7.60 118.10 1715 ---- ---- ---- ---- 126.80 +7.60 119.20 1720 ---- ---- ---- ---- 127.90 +7.60 120.30 1725 ---- ---- ---- ---- 129.10 +7.70 121.40 1730 ---- ---- ---- ---- 130.20 +7.70 122.50 1735 ---- ---- ---- ---- 131.40 +7.70 123.70 1740 ---- ---- ---- ---- 132.50 +7.70 124.80 1745 ---- ---- ---- ---- 133.70 +7.80 125.90 1750 ---- ---- ---- ---- 134.80 +7.70 127.10 1755 ---- ---- ---- ---- 136.00 +7.80 128.20 1760 ---- ---- ---- ---- 137.10 +7.70 129.40 1765 ---- ---- ---- ---- 138.30 +7.80 130.50 1770 ---- ---- ---- ---- 139.50 +7.90 131.60 1775 ---- ---- ---- ---- 140.60 +7.80 132.80 1780 ---- ---- ---- ---- 141.80 +7.90 133.90 1785 ---- ---- ---- ---- 143.00 +7.90 135.10 1790 ---- ---- ---- ---- 144.10 +7.90 136.20 1795 ---- ---- ---- ---- 145.30 +7.90 137.40 1800 ---- ---- ---- ---- 146.50 +7.90 138.60 1805 ---- ---- ---- ---- 147.60 +7.90 139.70 1810 ---- ---- ---- ---- 148.80 +7.90 140.90 1815 ---- ---- ---- ---- 150.00 +8.00 142.00 1820 ---- ---- ---- ---- 151.10 +7.90 143.20 1825 ---- ---- ---- ---- 152.30 +8.00 144.30 1830 ---- ---- ---- ---- 153.50 +8.00 145.50 1835 ---- ---- ---- ---- 154.60 +8.00 146.60 1840 ---- ---- ---- ---- 155.80 +8.00 147.80 1845 ---- ---- ---- ---- 157.00 +8.00 149.00 1850 ---- ---- ---- ---- 158.10 +8.00 150.10 1855 ---- ---- ---- ---- 159.30 +8.00 151.30 1860 ---- ---- ---- ---- 160.50 +8.00 152.50 1865 ---- ---- ---- ---- 161.70 +8.10 153.60 1870 ---- ---- ---- ---- 162.90 +8.10 154.80 1875 ---- ---- ---- ---- 164.10 +8.10 156.00 1880 ---- ---- ---- ---- 165.30 +8.10 157.20 1885 ---- ---- ---- ---- 166.50 +8.10 158.40 1890 ---- ---- ---- ---- 167.70 +8.10 159.60 1895 ---- ---- ---- ---- 168.90 +8.00 160.90 1900 ---- ---- ---- ---- 170.20 +8.10 162.10 1905 ---- ---- ---- ---- 171.40 +8.10 163.30 1910 ---- ---- ---- ---- 172.70 +8.10 164.60 1915 ---- ---- ---- ---- 174.00 +8.10 165.90 1920 ---- ---- ---- ---- 175.30 +8.10 167.20 1925 ---- ---- ---- ---- 176.60 +8.10 168.50 1930 ---- ---- ---- ---- 177.90 +8.10 169.80 1935 ---- ---- ---- ---- 179.20 +8.00 171.20 1940 ---- ---- ---- ---- 180.60 +8.00 172.60 1945 ---- ---- ---- ---- 182.00 +8.10 173.90 1950 ---- ---- ---- ---- 183.40 +8.00 175.40 1955 ---- ---- ---- ---- 184.80 +8.00 176.80 1960 ---- ---- ---- ---- 186.30 +8.00 178.30 1965 ---- ---- ---- ---- 187.80 +8.00 179.80 1970 ---- ---- ---- ---- 189.30 +8.00 181.30 1975 ---- ---- ---- ---- 190.80 +8.00 182.80 1980 ---- ---- ---- ---- 192.40 +8.00 184.40 1985 ---- ---- ---- ---- 194.00 +8.00 186.00 1990 ---- ---- ---- ---- 195.60 +8.00 187.60 1995 ---- ---- ---- ---- 197.30 +8.00 189.30 2000 ---- ---- ---- ---- 199.00 +8.00 191.00 2005 ---- ---- ---- ---- 200.70 +8.00 192.70 2010 ---- ---- ---- ---- 202.40 +7.90 194.50 2015 ---- ---- ---- ---- 204.20 +7.90 196.30 2020 ---- ---- ---- ---- 206.10 +7.90 198.20 2025 ---- ---- ---- ---- 208.00 +8.00 200.00 2030 ---- ---- ---- ---- 209.90 +7.90 202.00 2035 ---- ---- ---- ---- 211.80 +7.90 203.90 2040 ---- ---- ---- ---- 213.80 +7.80 206.00 2045 ---- ---- ---- ---- 215.80 +7.80 208.00 2050 ---- ---- ---- ---- 217.90 +7.80 210.10 2055 ---- ---- ---- ---- 220.00 +7.80 212.20 2060 ---- ---- ---- ---- 222.10 +7.80 214.30 2065 ---- ---- ---- ---- 224.30 +7.80 216.50 2070 ---- ---- ---- ---- 226.50 +7.80 218.70 2075 ---- ---- ---- ---- 228.70 +7.70 221.00 2080 ---- ---- ---- ---- 230.90 +7.70 223.20 2085 ---- ---- ---- ---- 233.20 +7.70 225.50 2090 ---- ---- ---- ---- 235.40 +7.60 227.80 2095 ---- ---- ---- ---- 237.80 +7.70 230.10 2100 ---- ---- ---- ---- 240.10 +7.60 232.50 2105 ---- ---- ---- ---- 242.40 +7.60 234.80 2110 ---- ---- ---- ---- 244.80 +7.60 237.20 2115 ---- ---- ---- ---- 247.10 +7.50 239.60 2120 ---- ---- ---- ---- 249.50 +7.50 242.00 2125 ---- ---- ---- ---- 251.90 +7.50 244.40 2130 ---- ---- ---- ---- 254.30 +7.40 246.90 2135 ---- ---- ---- ---- 256.70 +7.40 249.30 2140 ---- ---- ---- ---- 259.10 +7.30 251.80 2145 ---- ---- ---- ---- 261.60 +7.40 254.20 2150 ---- ---- ---- ---- 264.00 +7.30 256.70 2155 ---- ---- ---- ---- 266.50 +7.20 259.30 2160 ---- ---- ---- ---- 269.00 +7.20 261.80 2165 ---- ---- ---- ---- 271.60 +7.20 264.40 2170 ---- ---- ---- ---- 274.20 +7.20 267.00 2175 ---- ---- ---- ---- 276.80 +7.10 269.70 2180 ---- ---- ---- ---- 279.40 +7.00 272.40 2185 ---- ---- ---- ---- 282.20 +7.10 275.10 2190 ---- ---- ---- ---- 284.90 +7.00 277.90 2195 ---- ---- ---- ---- 287.70 +7.00 280.70 2200 ---- ---- ---- ---- 290.50 +6.90 283.60 2205 ---- ---- ---- ---- 293.40 +6.90 286.50 2210 ---- ---- ---- ---- 296.30 +6.80 289.50 2215 ---- ---- ---- ---- 299.30 +6.90 292.40 2220 ---- ---- ---- ---- 302.20 +6.70 295.50 2225 ---- ---- ---- ---- 305.30 +6.80 298.50 2230 ---- ---- ---- ---- 308.30 +6.70 301.60 2235 ---- ---- ---- ---- 311.40 +6.70 304.70 2240 ---- ---- ---- ---- 314.50 +6.60 307.90 2245 ---- ---- ---- ---- 317.70 +6.60 311.10 2250 ---- ---- ---- ---- 320.80 +6.50 314.30 2255 ---- ---- ---- ---- 324.00 +6.50 317.50 2260 ---- ---- ---- ---- 327.30 +6.50 320.80 2265 ---- ---- ---- ---- 330.50 +6.40 324.10 2270 ---- ---- ---- ---- 333.80 +6.40 327.40 2275 ---- ---- ---- ---- 337.10 +6.30 330.80 2280 ---- ---- ---- ---- 340.50 +6.30 334.20 2285 ---- ---- ---- ---- 343.80 +6.20 337.60 2290 ---- ---- ---- ---- 347.20 +6.20 341.00 2295 ---- ---- ---- ---- 350.60 +6.10 344.50 2300 ---- ---- ---- ---- 354.00 +6.10 347.90 2305 ---- ---- ---- ---- 357.50 +6.10 351.40 2310 ---- ---- ---- ---- 361.00 +6.10 354.90 2315 ---- ---- ---- ---- 364.50 +6.00 358.50 2320 ---- ---- ---- ---- 368.00 +6.00 362.00 2325 ---- ---- ---- ---- 371.50 +5.90 365.60 2330 ---- ---- ---- ---- 375.10 +5.90 369.20 2335 ---- ---- ---- ---- 378.70 +5.80 372.90 2340 ---- ---- ---- ---- 382.30 +5.80 376.50 2345 ---- ---- ---- ---- 385.90 +5.70 380.20 2350 ---- ---- ---- ---- 389.50 +5.70 383.80 2355 ---- ---- ---- ---- 393.20 +5.70 387.50 2360 ---- ---- ---- ---- 396.90 +5.60 391.30 2365 ---- ---- ---- ---- 400.60 +5.60 395.00 2370 ---- ---- ---- ---- 404.30 +5.60 398.70 2375 ---- ---- ---- ---- 408.00 +5.50 402.50 2380 ---- ---- ---- ---- 411.70 +5.40 406.30 2385 ---- ---- ---- ---- 415.50 +5.40 410.10 2390 ---- ---- ---- ---- 419.20 +5.30 413.90 2395 ---- ---- ---- ---- 423.00 +5.30 417.70 2400 ---- ---- ---- ---- 426.80 +5.30 421.50 2405 ---- ---- ---- ---- 430.60 +5.20 425.40 2410 ---- ---- ---- ---- 434.40 +5.20 429.20 2415 ---- ---- ---- ---- 438.20 +5.10 433.10 2420 ---- ---- ---- ---- 442.00 +5.10 436.90 2425 ---- ---- ---- ---- 445.90 +5.10 440.80 2430 ---- ---- ---- ---- 449.70 +5.00 444.70 2440 ---- ---- ---- ---- 457.40 +4.90 452.50 2450 ---- ---- ---- ---- 465.20 +4.80 460.40 2460 ---- ---- ---- ---- 473.00 +4.70 468.30 2470 ---- ---- ---- ---- 480.80 +4.60 476.20 2475 ---- ---- ---- ---- 484.80 +4.60 480.20 2480 ---- ---- ---- ---- 488.70 +4.60 484.10 2490 ---- ---- ---- ---- 496.60 +4.50 492.10 2500 ---- ---- ---- ---- 504.50 +4.40 500.10 2510 ---- ---- ---- ---- 512.50 +4.30 508.20 2520 ---- ---- ---- ---- 520.50 +4.20 516.30 2525 ---- ---- ---- ---- 524.50 +4.20 520.30 2550 ---- ---- ---- ---- 544.60 +3.90 540.70 2575 ---- ---- ---- ---- 565.00 +3.70 561.30 2600 ---- ---- ---- ---- 585.50 +3.50 582.00 2625 ---- ---- ---- ---- 606.20 +3.30 602.90 2650 ---- ---- ---- ---- 627.00 +3.10 623.90 2675 ---- ---- ---- ---- 648.00 +2.80 645.20 2700 ---- ---- ---- ---- 669.20 +2.70 666.50 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 117.20 +7.90 109.30 1650 ---- ---- ---- ---- 121.90 +8.00 113.90 1675 ---- ---- ---- ---- 126.80 +8.20 118.60 1700 ---- ---- ---- ---- 131.70 +8.30 123.40 1725 ---- ---- ---- ---- 136.80 +8.40 128.40 1750 ---- ---- ---- ---- 142.00 +8.50 133.50 1775 ---- ---- ---- ---- 147.40 +8.70 138.70 1800 ---- ---- ---- ---- 152.90 +8.80 144.10 1820 ---- ---- ---- ---- 157.40 +8.90 148.50 1825 ---- ---- ---- ---- 158.50 +8.80 149.70 1830 ---- ---- ---- ---- 159.60 +8.80 150.80 1840 ---- ---- ---- ---- 162.00 +8.90 153.10 1850 ---- ---- ---- ---- 164.30 +8.90 155.40 1860 ---- ---- ---- ---- 166.70 +9.00 157.70 1870 ---- ---- ---- ---- 169.10 +9.00 160.10 1875 ---- ---- ---- ---- 170.30 +9.00 161.30 1880 ---- ---- ---- ---- 171.50 +8.90 162.60 1890 ---- ---- ---- ---- 174.00 +9.00 165.00 1900 ---- ---- ---- ---- 176.60 +9.00 167.60 1910 ---- ---- ---- ---- 179.20 +9.00 170.20 1915 ---- ---- ---- ---- 180.50 +9.00 171.50 1920 ---- ---- ---- ---- 181.90 +9.10 172.80 1925 ---- ---- ---- ---- 183.20 +9.00 174.20 1930 ---- ---- ---- ---- 184.60 +9.00 175.60 1935 ---- ---- ---- ---- 186.00 +9.00 177.00 1940 ---- ---- ---- ---- 187.40 +9.00 178.40 1945 ---- ---- ---- ---- 188.80 +9.00 179.80 1950 ---- ---- ---- ---- 190.30 +9.10 181.20 1955 ---- ---- ---- ---- 191.80 +9.10 182.70 1960 ---- ---- ---- ---- 193.20 +9.00 184.20 1965 ---- ---- ---- ---- 194.80 +9.10 185.70 1970 ---- ---- ---- ---- 196.30 +9.10 187.20 1975 ---- ---- ---- ---- 197.80 +9.00 188.80 1980 ---- ---- ---- ---- 199.40 +9.00 190.40 1985 ---- ---- ---- ---- 201.00 +9.00 192.00 1990 ---- ---- ---- ---- 202.70 +9.10 193.60 1995 ---- ---- ---- ---- 204.30 +9.00 195.30 2000 ---- ---- ---- ---- 206.00 +9.00 197.00 2005 ---- ---- ---- ---- 207.70 +9.00 198.70 2010 ---- ---- ---- ---- 209.40 +9.00 200.40 2015 ---- ---- ---- ---- 211.20 +9.00 202.20 2020 ---- ---- ---- ---- 213.00 +9.00 204.00 2025 ---- ---- ---- ---- 214.80 +9.00 205.80 2030 ---- ---- ---- ---- 216.60 +8.90 207.70 2035 ---- ---- ---- ---- 218.50 +9.00 209.50 2040 ---- ---- ---- ---- 220.40 +8.90 211.50 2045 ---- ---- ---- ---- 222.40 +9.00 213.40 2050 ---- ---- ---- ---- 224.30 +8.90 215.40 2055 ---- ---- ---- ---- 226.30 +8.90 217.40 2060 ---- ---- ---- ---- 228.40 +8.90 219.50 2065 ---- ---- ---- ---- 230.50 +9.00 221.50 2070 ---- ---- ---- ---- 232.50 +8.80 223.70 2075 ---- ---- ---- ---- 234.70 +8.90 225.80 2080 ---- ---- ---- ---- 236.80 +8.80 228.00 2085 ---- ---- ---- ---- 239.00 +8.90 230.10 2090 ---- ---- ---- ---- 241.20 +8.80 232.40 2095 ---- ---- ---- ---- 243.40 +8.80 234.60 2100 ---- ---- ---- ---- 245.70 +8.80 236.90 2105 ---- ---- ---- ---- 247.90 +8.80 239.10 2110 ---- ---- ---- ---- 250.20 +8.80 241.40 2115 ---- ---- ---- ---- 252.50 +8.70 243.80 2120 ---- ---- ---- ---- 254.80 +8.70 246.10 2125 ---- ---- ---- ---- 257.20 +8.70 248.50 2130 ---- ---- ---- ---- 259.50 +8.70 250.80 2135 ---- ---- ---- ---- 261.90 +8.70 253.20 2140 ---- ---- ---- ---- 264.30 +8.70 255.60 2145 ---- ---- ---- ---- 266.70 +8.60 258.10 2150 ---- ---- ---- ---- 269.10 +8.60 260.50 2155 ---- ---- ---- ---- 271.50 +8.60 262.90 2160 ---- ---- ---- ---- 273.90 +8.50 265.40 2165 ---- ---- ---- ---- 276.40 +8.50 267.90 2170 ---- ---- ---- ---- 278.80 +8.40 270.40 2175 ---- ---- ---- ---- 281.30 +8.40 272.90 2180 ---- ---- ---- ---- 283.90 +8.40 275.50 2185 ---- ---- ---- ---- 286.40 +8.40 278.00 2190 ---- ---- ---- ---- 289.00 +8.30 280.70 2195 ---- ---- ---- ---- 291.70 +8.40 283.30 2200 ---- ---- ---- ---- 294.30 +8.20 286.10 2205 ---- ---- ---- ---- 297.10 +8.30 288.80 2210 ---- ---- ---- ---- 299.80 +8.20 291.60 2215 ---- ---- ---- ---- 302.60 +8.10 294.50 2220 ---- ---- ---- ---- 305.50 +8.20 297.30 2225 ---- ---- ---- ---- 308.40 +8.10 300.30 2230 ---- ---- ---- ---- 311.30 +8.10 303.20 2235 ---- ---- ---- ---- 314.30 +8.10 306.20 2240 ---- ---- ---- ---- 317.30 +8.00 309.30 2245 ---- ---- ---- ---- 320.30 +8.00 312.30 2250 ---- ---- ---- ---- 323.40 +7.90 315.50 2255 ---- ---- ---- ---- 326.50 +7.90 318.60 2260 ---- ---- ---- ---- 329.60 +7.80 321.80 2265 ---- ---- ---- ---- 332.80 +7.80 325.00 2270 ---- ---- ---- ---- 336.00 +7.80 328.20 2275 ---- ---- ---- ---- 339.20 +7.80 331.40 2280 ---- ---- ---- ---- 342.50 +7.80 334.70 2285 ---- ---- ---- ---- 345.70 +7.70 338.00 2290 ---- ---- ---- ---- 349.00 +7.60 341.40 2295 ---- ---- ---- ---- 352.40 +7.70 344.70 2300 ---- ---- ---- ---- 355.70 +7.60 348.10 2305 ---- ---- ---- ---- 359.10 +7.60 351.50 2310 ---- ---- ---- ---- 362.50 +7.50 355.00 2315 ---- ---- ---- ---- 365.90 +7.50 358.40 2320 ---- ---- ---- ---- 369.40 +7.50 361.90 2325 ---- ---- ---- ---- 372.90 +7.50 365.40 2330 ---- ---- ---- ---- 376.40 +7.40 369.00 2335 ---- ---- ---- ---- 379.90 +7.40 372.50 2340 ---- ---- ---- ---- 383.40 +7.30 376.10 2345 ---- ---- ---- ---- 387.00 +7.30 379.70 2350 ---- ---- ---- ---- 390.60 +7.20 383.40 2355 ---- ---- ---- ---- 394.20 +7.20 387.00 2360 ---- ---- ---- ---- 397.80 +7.10 390.70 2365 ---- ---- ---- ---- 401.50 +7.10 394.40 2370 ---- ---- ---- ---- 405.10 +7.00 398.10 2375 ---- ---- ---- ---- 408.80 +7.00 401.80 2380 ---- ---- ---- ---- 412.50 +7.00 405.50 2385 ---- ---- ---- ---- 416.30 +7.00 409.30 2390 ---- ---- ---- ---- 420.00 +6.90 413.10 2395 ---- ---- ---- ---- 423.80 +6.90 416.90 2400 ---- ---- ---- ---- 427.50 +6.80 420.70 2405 ---- ---- ---- ---- 431.30 +6.80 424.50 2410 ---- ---- ---- ---- 435.10 +6.70 428.40 2415 ---- ---- ---- ---- 439.00 +6.80 432.20 2420 ---- ---- ---- ---- 442.80 +6.70 436.10 2425 ---- ---- ---- ---- 446.70 +6.70 440.00 2430 ---- ---- ---- ---- 450.50 +6.60 443.90 2435 ---- ---- ---- ---- 454.40 +6.60 447.80 2440 ---- ---- ---- ---- 458.30 +6.60 451.70 2450 ---- ---- ---- ---- 466.10 +6.50 459.60 2460 ---- ---- ---- ---- 474.00 +6.40 467.60 2470 ---- ---- ---- ---- 481.90 +6.30 475.60 2475 ---- ---- ---- ---- 485.90 +6.30 479.60 2480 ---- ---- ---- ---- 489.90 +6.30 483.60 2490 ---- ---- ---- ---- 497.90 +6.20 491.70 2500 ---- ---- ---- ---- 505.90 +6.10 499.80 2510 ---- ---- ---- ---- 514.00 +6.10 507.90 2520 ---- ---- ---- ---- 522.10 +6.00 516.10 2525 ---- ---- ---- ---- 526.10 +5.90 520.20 2530 ---- ---- ---- ---- 530.20 +5.90 524.30 2540 ---- ---- ---- ---- 538.30 +5.80 532.50 2550 ---- ---- ---- ---- 546.50 +5.80 540.70 2575 ---- ---- ---- ---- 567.10 +5.60 561.50 2600 ---- ---- ---- ---- 587.90 +5.50 582.40 2625 ---- ---- ---- ---- 608.80 +5.30 603.50 2650 ---- ---- ---- ---- 629.90 +5.10 624.80 2675 ---- ---- ---- ---- 651.10 +4.90 646.20 2700 ---- ---- ---- ---- 672.50 +4.70 667.80 2725 ---- ---- ---- ---- 694.00 +4.50 689.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34935 45694 256149 OG1 APR23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- ---- ---- 210.40A 248.10 ---- ---- 1690 ---- ---- ---- 205.50A 243.10 ---- ---- 1695 ---- ---- ---- 200.50A 238.10 ---- ---- 1700 ---- ---- ---- 194.10A 233.10 ---- ---- 1705 ---- ---- ---- 190.40A 228.10 ---- ---- 1710 ---- ---- ---- 185.50A 223.20 ---- ---- 1715 ---- ---- ---- 180.50A 218.20 ---- ---- 1720 ---- ---- ---- 175.60A 213.30 ---- ---- 1725 ---- ---- ---- 169.40A 208.30 ---- ---- 1730 ---- ---- ---- 165.70A 203.40 ---- ---- 1735 ---- ---- ---- 160.80A 198.40 ---- ---- 1740 ---- ---- ---- 155.90A 193.50 ---- ---- 1745 ---- ---- ---- 151.00A 188.60 ---- ---- 1750 ---- ---- ---- 144.90A 183.60 ---- ---- 1755 ---- ---- ---- 141.30A 178.70 ---- ---- 1760 ---- ---- ---- 136.50A 173.80 ---- ---- 1765 ---- ---- ---- 131.70A 169.00 ---- ---- 1770 ---- ---- ---- 126.90A 164.10 ---- ---- 1775 ---- ---- ---- 120.90A 159.20 ---- ---- 1780 ---- ---- ---- 117.40A 154.40 ---- ---- 1785 ---- ---- ---- 112.70A 149.60 ---- ---- 1790 ---- ---- ---- 108.20A 144.80 ---- ---- 1795 ---- ---- ---- 103.50A 140.00 ---- ---- 1800 ---- ---- ---- 97.70A 135.30 ---- ---- 1805 ---- ---- ---- 93.30A 130.60 ---- ---- 1810 ---- ---- ---- 88.80A 125.90 ---- ---- 1815 ---- ---- ---- 84.50A 121.30 ---- ---- 1820 ---- ---- ---- 80.20A 116.70 ---- ---- 1825 ---- ---- ---- 76.00A 112.20 ---- ---- 1830 ---- ---- ---- 71.90A 107.70 ---- ---- 1835 ---- ---- ---- 67.90A 103.30 ---- ---- 1840 ---- ---- ---- 64.00A 98.90 ---- ---- 1845 ---- ---- ---- 60.20A 94.60 ---- ---- 1850 ---- ---- ---- 56.60A 90.40 ---- ---- 1855 ---- ---- ---- 53.00A 86.20 ---- ---- 1860 ---- ---- ---- 49.60A 82.20 ---- ---- 1865 ---- ---- ---- 46.30A 78.20 ---- ---- 1870 ---- ---- ---- 43.20A 74.30 ---- ---- 1875 ---- ---- ---- 40.20A 70.60 ---- ---- 1880 ---- ---- ---- 37.30A 66.90 ---- 15 ---- 1885 ---- ---- ---- 34.60A 63.40 ---- ---- 1890 ---- ---- ---- 32.10A 60.00 ---- 15 ---- 1895 ---- ---- ---- 29.70A 56.70 ---- ---- 1900 29.40 55.00B 29.40 55.00B 53.50 ---- 11 ---- 1905 ---- ---- ---- 25.30A 50.40 ---- ---- 1910 ---- ---- ---- 23.30A 47.50 ---- ---- 1915 ---- ---- ---- 21.40A 44.70 ---- ---- 1920 ---- ---- ---- 19.60A 42.10 ---- ---- 1925 ---- ---- ---- 17.90A 39.50 ---- 1 ---- 1930 ---- ---- ---- 16.30A 37.10 ---- ---- 1935 ---- ---- ---- 14.90A 34.80 ---- 1 ---- 1940 31.30 31.30 31.30 33.60B 32.60 ---- 1 ---- 1945 ---- ---- ---- 12.40A 30.60 ---- ---- 1950 12.40 30.00B 11.20A 22.40A 28.60 ---- 41 ---- 1955 ---- ---- ---- 10.20A 26.70 ---- ---- 1960 ---- ---- ---- 9.30A 25.00 ---- ---- 1965 ---- ---- ---- 8.40A 23.30 ---- ---- 1970 ---- ---- ---- 7.60A 21.70 ---- ---- 1975 ---- ---- ---- 6.90A 20.20 ---- ---- 1980 ---- ---- ---- 6.30A 18.80 ---- ---- 1985 ---- ---- ---- 5.70A 17.50 ---- ---- 1990 8.70 17.70B 8.70 8.40A 16.30 ---- 10 ---- 1995 ---- ---- ---- 4.70A 15.20 ---- ---- 2000 ---- ---- ---- 4.30A 14.10 ---- ---- 2005 ---- ---- ---- 3.90A 13.10 ---- ---- 2010 10.20 10.20 10.20 12.60B 12.20 ---- 1 ---- 2015 11.30 12.60B 11.30 9.10A 11.30 ---- 5 ---- 2020 8.70 11.80B 8.70 8.40A 10.50 ---- 9 ---- 2025 9.90 11.00B 9.90 7.80A 9.80 ---- 5 ---- 2030 9.00 10.20B 9.00 7.30A 9.10 ---- 3 ---- 2035 6.50 9.60B 6.40 9.60B 8.50 ---- 10 ---- 2040 6.30 8.90B 6.30 8.90B 7.90 ---- 5 ---- 2045 ---- ---- ---- 1.90A 7.30 ---- ---- 2050 ---- ---- ---- 1.70A 6.80 ---- ---- 2055 5.00 7.30B 5.00 7.30B 6.40 ---- 5 ---- 2060 ---- ---- ---- 1.50A 5.90 ---- ---- 2065 ---- ---- ---- 1.40A 5.50 ---- ---- 2070 ---- ---- ---- 1.30A 5.10 ---- ---- 2075 ---- ---- ---- 1.20A 4.80 ---- ---- 2080 ---- ---- ---- 1.20A 4.50 ---- ---- 2085 ---- ---- ---- 1.10A 4.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 138 OG1 APR23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- .30A .30 ---- ---- 1690 ---- ---- ---- .40A .40 ---- ---- 1695 ---- ---- ---- .40A .40 ---- ---- 1700 ---- ---- ---- .40A .40 ---- ---- 1705 ---- ---- ---- .40A .50 ---- ---- 1710 ---- ---- ---- .50A .50 ---- ---- 1715 ---- ---- ---- .50A .50 ---- ---- 1720 ---- ---- ---- .50A .60 ---- ---- 1725 ---- ---- ---- .60A .60 ---- ---- 1730 ---- ---- ---- .60A .70 ---- ---- 1735 ---- ---- ---- .70A .70 ---- ---- 1740 ---- ---- ---- .80A .80 ---- ---- 1745 ---- ---- ---- .80A .90 ---- ---- 1750 ---- ---- ---- .90A 1.00 ---- ---- 1755 ---- ---- ---- 1.00A 1.10 ---- ---- 1760 ---- ---- ---- 1.10A 1.20 ---- ---- 1765 ---- ---- ---- 1.20A 1.30 ---- ---- 1770 ---- ---- ---- 1.40A 1.40 ---- ---- 1775 ---- ---- ---- 1.50A 1.60 ---- ---- 1780 ---- ---- ---- 1.60A 1.70 ---- ---- 1785 ---- ---- ---- 1.80A 1.90 ---- ---- 1790 ---- ---- ---- 2.00A 2.10 ---- ---- 1795 ---- ---- ---- 2.20A 2.30 ---- ---- 1800 ---- ---- ---- 2.50A 2.60 ---- ---- 1805 ---- ---- ---- 2.70A 2.90 ---- ---- 1810 ---- ---- ---- 3.00A 3.20 ---- ---- 1815 ---- ---- ---- 3.30A 3.60 ---- ---- 1820 ---- ---- ---- 3.70A 4.00 ---- 25 ---- 1825 ---- ---- ---- 4.10A 4.40 ---- ---- 1830 ---- ---- ---- 4.60A 4.90 ---- 25 ---- 1835 ---- ---- ---- 5.10A 5.50 ---- ---- 1840 ---- ---- ---- 5.70A 6.10 ---- ---- 1845 ---- ---- ---- 6.30A 6.80 ---- ---- 1850 11.30 11.30 7.00A 10.80B 7.60 ---- 20 ---- 1855 ---- ---- ---- 7.80A 8.40 ---- ---- 1860 ---- ---- ---- 8.70A 9.40 ---- ---- 1865 ---- ---- ---- 9.70A 10.40 ---- ---- 1870 ---- ---- ---- 10.70A 11.50 ---- ---- 1875 ---- ---- ---- 11.90A 12.70 ---- ---- 1880 ---- ---- ---- 13.20A 14.10 ---- ---- 1885 ---- ---- ---- 14.60A 15.50 ---- 2 ---- 1890 22.00 27.70B 16.10A 18.20B 17.10 ---- 7 ---- 1895 ---- ---- ---- 17.70A 18.80 ---- ---- 1900 30.90 30.90 19.40A 19.40A 20.60 ---- 20 ---- 1905 ---- ---- ---- 21.30A 22.50 ---- ---- 1910 ---- ---- ---- 23.40A 24.60 ---- ---- 1915 ---- ---- ---- 25.60A 26.80 ---- ---- 1920 ---- ---- ---- 27.90A 29.10 ---- ---- 1925 ---- ---- ---- 30.30A 31.50 ---- ---- 1930 ---- ---- ---- 32.80A 34.10 ---- ---- 1935 ---- ---- ---- 35.50A 36.80 ---- ---- 1940 ---- ---- ---- 38.30A 39.60 ---- ---- 1945 ---- ---- ---- 41.20A 42.50 ---- ---- 1950 ---- ---- ---- 44.20A 45.60 ---- ---- 1955 51.10 51.10 51.10 47.40A 48.70 ---- 2 ---- 1960 ---- ---- ---- 50.50A 51.90 ---- ---- 1965 ---- ---- ---- 53.80A 55.20 ---- ---- 1970 61.40 61.40 57.20A 57.20A 58.60 ---- 2 ---- 1975 65.00 65.00 60.70A 60.70A 62.10 ---- 2 ---- 1980 ---- ---- ---- 64.20A 65.70 ---- ---- 1985 ---- ---- ---- 67.80A 69.40 ---- ---- 1990 ---- ---- ---- 71.60A 73.20 ---- ---- 1995 ---- ---- ---- 75.40A 77.00 ---- ---- 2000 ---- ---- ---- 79.30A 80.90 ---- ---- 2005 ---- ---- ---- 83.20A 84.90 ---- ---- 2010 ---- ---- ---- 87.20A 89.00 ---- ---- 2015 ---- ---- ---- 91.30A 93.10 ---- ---- 2020 ---- ---- ---- 95.50A 97.30 ---- ---- 2025 ---- ---- ---- 99.70A 101.60 ---- ---- 2030 ---- ---- ---- 104.00A 105.90 ---- ---- 2035 ---- ---- ---- 108.30A 110.20 ---- ---- 2040 ---- ---- ---- 112.70A 114.60 ---- ---- 2045 ---- ---- ---- 117.10A 119.10 ---- ---- 2050 ---- ---- ---- 121.50A 123.60 ---- ---- 2055 ---- ---- ---- 126.00A 128.10 ---- ---- 2060 ---- ---- ---- 130.60A 132.60 ---- ---- 2065 ---- ---- ---- 135.20A 137.20 ---- ---- 2070 ---- ---- ---- 139.80A 141.80 ---- ---- 2075 ---- ---- ---- 144.40A 146.50 ---- ---- 2080 ---- ---- ---- 149.10A 151.10 ---- ---- 2085 ---- ---- ---- 155.50A 155.80 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 105 OG3 MAR23 Gold Weekly Friday Option - Week 3 CALL 1615 ---- 302.60B ---- 302.60B 301.50 +49.30 252.20 1620 ---- 297.60B ---- 297.60B 296.50 +49.30 247.20 1625 ---- 292.60B ---- 292.60B 291.50 +49.30 242.20 1630 ---- 287.60B ---- 287.60B 286.50 +49.30 237.20 1635 ---- 282.60B ---- 282.60B 281.50 +49.30 232.20 1640 ---- 277.60B ---- 277.60B 276.50 +49.30 227.20 1645 ---- 272.60B ---- 272.60B 271.50 +49.30 222.20 1650 ---- 268.10B ---- 268.10B 266.50 +49.30 217.20 1655 ---- 262.60B ---- 262.60B 261.50 +49.30 212.20 1660 ---- 257.60B ---- 257.60B 256.50 +49.30 207.20 1665 ---- 252.60B ---- 252.60B 251.50 +49.30 202.20 1670 ---- 247.60B ---- 247.60B 246.50 +49.30 197.20 1675 ---- 244.20B ---- 244.20B 241.50 +49.30 192.20 1680 ---- 237.60B ---- 237.60B 236.50 +49.30 187.20 1685 ---- 232.60B ---- 232.60B 231.50 +49.30 182.20 1690 ---- 227.60B ---- 227.60B 226.50 +49.30 177.20 1695 ---- 222.60B ---- 222.60B 221.50 +49.30 172.20 1700 ---- 219.20B ---- 219.20B 216.50 +49.30 167.20 1705 ---- 212.60B ---- 212.60B 211.50 +49.30 162.20 1710 ---- 207.60B ---- 207.60B 206.50 +49.30 157.20 1715 ---- 202.60B ---- 202.60B 201.60 +49.40 152.20 1720 ---- 197.60B ---- 197.60B 196.60 +49.40 147.20 1725 ---- 194.20B ---- 194.20B 191.60 +49.40 142.20 1730 ---- 187.60B ---- 187.60B 186.60 +49.40 137.20 1735 ---- 182.60B ---- 182.60B 181.60 +49.40 132.20 1740 ---- 177.60B ---- 177.60B 176.60 +49.30 127.30 1745 ---- 172.70B ---- 172.70B 171.60 +49.30 122.30 1750 ---- 169.30B ---- 169.30B 166.60 +49.30 117.30 4 1755 ---- 162.70B ---- 162.70B 161.60 +49.30 112.30 1760 ---- 157.70B ---- 157.70B 156.60 +49.20 107.40 1765 ---- 152.70B ---- 152.70B 151.60 +49.20 102.40 1770 ---- 147.70B ---- 147.70B 146.60 +49.20 97.40 1775 ---- 144.30B ---- 144.30B 141.60 +49.10 92.50 4 1780 ---- 137.70B ---- 137.70B 136.70 +49.20 87.50 1785 ---- 132.80B ---- 132.80B 131.70 +49.10 82.60 1790 ---- 128.50B ---- 128.30B 126.70 +49.00 77.70 3 1795 ---- 123.50B ---- 123.30B 121.70 +48.80 72.90 2 1800 90.50 119.40B 76.90A 119.40B 116.80 +48.80 2 68.00 4 9 1805 ---- 113.60B ---- 113.40B 111.80 +48.50 63.30 24 1810 ---- 108.60B ---- 108.40B 106.90 +48.20 58.70 3 1815 ---- 103.70B ---- 103.50B 101.90 +47.80 54.10 102 1820 ---- 98.80B ---- 98.60B 97.00 +47.40 49.60 19 1825 65.90 94.80B 53.50A 94.80B 92.10 +46.80 2 45.30 2 221 1830 ---- 89.00B ---- 88.80B 87.20 +46.10 41.10 7 15 1835 ---- 84.10B ---- 83.90B 82.40 +45.40 1 37.00 17 32 1840 ---- 80.20B ---- 80.20B 77.60 +44.50 2 33.10 18 114 1845 62.50 75.40B 62.10 75.40B 72.90 +43.40 50 29.50 302 355 1850 39.40 70.60B 33.10A 60.90A 68.20 +42.10 46 26.10 629 817 1855 54.20 66.00B 54.20 66.00B 63.60 +40.70 2 22.90 45 62 1860 28.00 61.40B 26.30A 46.30A 59.00 +39.10 9 19.90 49 256 1865 ---- 56.90B ---- 56.90B 54.60 +37.40 17.20 66 69 1870 49.60 52.50B 49.60 47.40A 50.30 +35.50 54 14.80 130 375 1875 29.40 48.20B 17.90A 43.30A 46.10 +33.50 21 12.60 577 561 1880 25.00 44.20B 15.60A 39.50A 42.10 +31.40 52 10.70 512 263 1885 16.50 40.20B 13.40A 40.20B 38.30 +29.30 17 9.00 110 113 1890 16.20 36.60B 11.60A 35.00A 34.60 +27.10 77 7.50 93 87 1895 14.30 33.30B 9.90A 33.00B 31.20 +24.90 49 6.30 14 101 1900 15.00 30.10B 8.50 29.30B 28.00 +22.80 1643 5.20 1801 1883 1905 11.30 27.20B 7.20A 27.20B 25.10 +20.80 290 4.30 1664 1580 1910 10.80 24.50B 6.20A 23.80B 22.40 +18.90 157 3.50 192 251 1915 5.60 22.10B 5.60 21.00B 19.90 +17.00 67 2.90 22 55 1920 9.10 19.90B 4.50A 18.90B 17.70 +15.30 109 2.40 38 91 1925 6.60 17.80B 3.80A 16.10A 15.60 +13.70 684 1.90 115 502 1930 5.00 15.90B 3.20A 14.70B 13.80 +12.20 146 1.60 4 80 1935 5.40 14.10B 2.70A 12.90 12.10 +10.80 438 1.30 3 20 1940 5.40 12.60B 2.30A 11.40B 10.60 +9.50 254 1.10 3 38 1945 2.50 11.20B 1.90A 9.70A 9.30 +8.40 107 .90 34 117 1950 3.60 9.90B 1.70A 8.70B 8.10 +7.40 482 .70 1 87 1955 3.40 8.80B 1.50A 7.70B 7.10 +6.50 358 .60 20 1960 3.30 7.80B 1.30A 6.70B 6.20 +5.70 337 .50 65 59 1965 5.90 6.90B 5.40 5.00A 5.40 +5.00 46 .40 45 47 1970 2.00 6.10B 1.00A 4.40A 4.70 +4.40 52 .30 73 101 1975 1.00 5.40B 1.00 5.40B 4.20 +3.90 154 .30 37 136 1980 1.40 4.70B 1.40 4.00B 3.60 +3.40 116 .20 15 17 1985 3.20 4.20B 2.80 3.00A 3.20 +3.00 488 .20 19 78 1990 .70 3.70B .70 3.20B 2.80 +2.60 138 .20 10 10 1995 3.00 3.30B 3.00 2.40A 2.50 +2.40 22 .10 17 17 2000 1.20 2.90B .60A 2.40B 2.20 +2.10 274 .10 26 45 2005 .50 2.60B .50 2.30B 2.00 +1.90 6 .10 1 5 2010 ---- 2.40B ---- 2.40B 1.70 +1.60 .10 90 94 2015 ---- 2.10B ---- 2.10B 1.60 +1.50 11 .10 3 2020 .40 2.00B .40 1.60B 1.40 +1.30 27 .10 250 234 2025 .30 1.80B .30 1.80B 1.30 +1.20 15 .10 20 20 2030 .40 1.60B .40 1.00A 1.10 +1.00 44 .10 70 2035 1.30 1.40B 1.30 1.30 1.00 +.90 25 .10 27 40 2040 ---- 1.30B ---- 1.30B .90 +.80 .10 2045 1.10 1.20B 1.10 1.00A .80 +.70 50 .10 173 173 2050 .40 1.10B .30 1.00 .80 +.70 109 .10 10 29 2055 .30 1.00B .20 .70A .70 +.60 91 .10 2060 .20 .90B .20 .80B .60 ---- 111 ---- 2065 .20 .80B .20 .70 .60 ---- 139 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7374 7330 9513 OG3 MAR23 Gold Weekly Friday Option - Week 3 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 5 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 5 1670 ---- ---- ---- ---- .10 UNCH .10 11 1675 ---- ---- ---- ---- .10 UNCH .10 10 1680 .10 .10 .10 .10 .10 UNCH 50 .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 .10 .10 .10 .10 .10 UNCH 10 .10 22 1695 ---- ---- ---- ---- .10 UNCH .10 1 1700 ---- ---- ---- ---- .10 UNCH .10 5 6 1705 ---- ---- ---- ---- .10 UNCH .10 20 22 1710 ---- ---- ---- ---- .10 UNCH .10 8 1715 .20 .20 .20 .10A .10 UNCH 2 .10 3 1720 ---- ---- ---- ---- .10 UNCH .10 4 4 1725 ---- ---- ---- ---- .10 UNCH .10 6 12 1730 .10 .10 .10 .10 .10 UNCH 2 .10 24 1735 .20 .20 .20 .10A .10 UNCH 1 .10 15 1740 .20 .20 .10 .10 .10 UNCH 17 .10 30 1745 ---- ---- .10A .10A .10 -.10 .20 34 40 1750 .20 .20 .10A .10A .10 -.10 17 .20 19 493 1755 ---- ---- .10A .10A .10 -.10 5 .20 15 500 1760 ---- ---- ---- ---- .10 -.10 16 .20 7 51 1765 .20 .20 .20 .20 .20 -.10 13 .30 86 135 1770 ---- ---- .20A .20A .20 -.10 2 .30 82 4074 1775 .20 .20 .20 .20 .20 -.10 30 .30 560 4011 1780 .40 .40 .20 .20 .20 -.20 23 .40 218 112 1785 .40 .50 .20 .20 .20 -.30 82 .50 76 162 1790 .60 .60 .20 .20 .20 -.40 77 .60 78 81 1795 .50 .60 .20 .20 .30 -.40 37 .70 2 28 1800 .50 .90B .30A .40 .30 -.60 350 .90 612 695 1805 1.40 1.40 .30 .30 .30 -.90 38 1.20 27 276 1810 .80 .80 .40A .40A .40 -1.10 2 1.50 132 218 1815 .50 .60 .50 .50 .50 -1.50 47 2.00 99 199 1820 1.50 1.50 .50A .50A .50 -2.00 9 2.50 90 67 1825 2.00 2.40B .50 .50 .60 -2.50 141 3.10 510 348 1830 1.80 3.10B .80A 1.30B .80 -3.10 51 3.90 154 118 1835 2.40 3.70B .80 .80 .90 -3.90 177 4.80 14 37 1840 2.60 4.50B 1.00 1.00 1.10 -4.90 30 6.00 107 194 1845 5.30 5.30 1.30A 1.90B 1.40 -5.90 65 7.30 286 253 1850 4.00 6.80B 1.50 1.50 1.70 -7.20 124 8.90 474 419 1855 7.10 8.20B 1.90A 1.90A 2.10 -8.60 361 10.70 4 94 1860 8.30 9.90B 2.30A 2.30A 2.50 -10.30 150 12.80 131 119 1865 10.30 11.90B 2.60 2.60 3.10 -11.90 243 15.00 25 22 1870 8.20 14.10B 3.40 3.40 3.80 -13.80 233 17.60 178 158 1875 16.50 16.50 4.20A 4.20A 4.60 -15.80 511 20.40 13 14 1880 14.00 19.20B 5.10A 5.10A 5.60 -17.90 127 23.50 1885 19.00 22.00B 6.10 6.10 6.80 -20.00 33 26.80 1890 17.10 25.10B 7.50A 7.50A 8.10 -22.20 343 30.30 2 2 1895 20.70 20.70 9.00 9.40B 9.70 -24.30 46 34.00 2 2 1900 25.60 32.10B 10.70 10.80A 11.50 -26.40 361 37.90 1905 23.20 24.50 12.60A 12.60A 13.60 -28.40 40 42.00 1910 18.40 18.50 14.80A 18.70B 15.90 -30.40 316 46.30 3 1915 31.20 31.20 17.20A 17.20A 18.40 -32.20 20 50.60 1920 24.00 26.20 19.90A 19.90A 21.20 -33.90 4 55.10 3 1925 28.90 28.90 22.70A 22.90A 24.10 -35.60 8 59.70 1930 28.50 29.60 25.70A 26.90B 27.20 -37.10 15 64.30 1935 34.90 34.90 29.20A 32.80B 30.60 -38.40 4 69.00 1940 ---- ---- 32.60A 32.60A 34.10 -39.70 73.80 1945 ---- ---- 36.20A 36.20A 37.80 -40.80 78.60 1950 ---- ---- 39.90A 39.90A 41.60 -41.90 83.50 1955 ---- ---- 43.80A 43.80A 45.60 -42.70 88.30 1960 ---- ---- 47.80A 47.80A 49.70 -43.50 93.20 1965 ---- ---- 52.00A 52.00A 53.90 -44.30 98.20 1970 ---- ---- 56.20A 56.20A 58.20 -44.90 103.10 1975 ---- ---- 60.50A 60.50A 62.60 -45.40 108.00 1980 ---- ---- 65.00A 65.00A 67.10 -45.90 113.00 1985 ---- ---- 69.50A 69.50A 71.70 -46.20 117.90 1990 ---- ---- 74.10A 74.10A 76.30 -46.60 122.90 1995 ---- ---- 78.70A 78.70A 81.00 -46.90 127.90 2000 ---- ---- 83.40A 83.40A 85.70 -47.10 132.80 2005 ---- ---- 88.10A 88.10A 90.40 -47.40 137.80 2010 ---- ---- 92.90A 92.90A 95.20 -47.60 142.80 2015 ---- ---- 97.70A 97.70A 100.00 -47.80 147.80 2020 ---- ---- 102.50A 102.50A 104.90 -47.90 152.80 2025 ---- ---- 107.30A 107.30A 109.70 -48.10 157.80 2030 ---- ---- 112.20A 112.20A 114.60 -48.20 162.80 2035 ---- ---- 118.40A 118.40A 119.50 -48.30 167.80 2040 ---- ---- 123.30A 123.30A 124.40 -48.40 172.80 2045 ---- ---- 128.20A 128.20A 129.30 -48.50 177.80 2050 ---- ---- 131.80A 131.80A 134.20 -48.60 182.80 2055 ---- ---- 138.00A 138.00A 139.10 -48.70 187.80 2060 ---- ---- ---- 143.00A 144.10 ---- ---- 2065 ---- ---- ---- 147.90A 149.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4233 4072 13106 OG4 MAR23 Gold Weekly Friday Option - Week 4 CALL 1615 ---- 302.60B ---- 302.60B 301.50 +49.30 252.20 1620 ---- 298.10B ---- 298.10B 296.50 +49.30 247.20 1 1625 ---- 293.90B ---- 293.90B 291.50 +49.30 242.20 1630 ---- 287.60B ---- 287.60B 286.50 +49.30 237.20 1635 ---- 282.60B ---- 282.60B 281.50 +49.30 232.20 1640 ---- 277.60B ---- 277.60B 276.50 +49.30 227.20 1645 ---- 272.60B ---- 272.60B 271.50 +49.30 222.20 1650 ---- 269.20B ---- 269.20B 266.50 +49.30 217.20 1655 ---- 262.60B ---- 262.60B 261.50 +49.30 212.20 1660 ---- 257.60B ---- 257.60B 256.50 +49.30 207.20 1665 ---- 252.60B ---- 252.60B 251.50 +49.30 202.20 1670 ---- 247.60B ---- 247.60B 246.50 +49.30 197.20 1675 ---- 244.20B ---- 244.20B 241.50 +49.30 192.20 1680 ---- 237.60B ---- 237.60B 236.50 +49.30 187.20 1685 ---- 232.60B ---- 232.60B 231.50 +49.30 182.20 1690 ---- 227.60B ---- 227.60B 226.50 +49.30 177.20 1695 ---- 222.70B ---- 222.70B 221.50 +49.30 172.20 1700 ---- 219.20B ---- 219.20B 216.60 +49.30 167.30 1705 ---- 212.70B ---- 212.70B 211.60 +49.30 162.30 1710 ---- 207.70B ---- 207.70B 206.60 +49.30 157.30 1715 ---- 202.70B ---- 202.70B 201.60 +49.30 152.30 1720 ---- 197.70B ---- 197.70B 196.60 +49.30 147.30 1725 ---- 194.30B ---- 194.30B 191.60 +49.20 142.40 1730 ---- 187.80B ---- 187.80B 186.70 +49.30 137.40 1735 ---- 182.80B ---- 182.80B 181.70 +49.20 132.50 1740 ---- 177.80B ---- 177.80B 176.70 +49.20 127.50 1745 ---- 173.00B ---- 173.00B 171.70 +49.10 122.60 1750 ---- 169.40B ---- 169.40B 166.80 +49.20 117.60 1755 ---- 163.10B ---- 163.10B 161.80 +49.10 112.70 1760 ---- 158.20B ---- 158.20B 156.80 +49.00 107.80 1765 ---- 153.20B ---- 153.20B 151.90 +48.90 103.00 1770 ---- 148.30B ---- 148.30B 146.90 +48.80 98.10 1775 ---- 144.70B ---- 144.70B 142.00 +48.70 93.30 1780 ---- 138.40B ---- 138.40B 137.10 +48.50 88.60 1785 ---- 133.50B ---- 133.50B 132.20 +48.30 83.90 1790 ---- 128.60B ---- 128.60B 127.30 +48.10 79.20 1795 ---- 123.70B ---- 123.70B 122.40 +47.80 74.60 1800 ---- 120.20B ---- 120.20B 117.60 +47.50 70.10 3 1805 ---- 114.50B ---- 114.40B 112.80 +47.10 65.70 21 1810 ---- 110.60B ---- 110.60B 108.00 +46.60 61.40 8 1815 ---- 105.80B ---- 105.80B 103.30 +46.10 57.20 5 1820 76.00 101.10B 61.20A 101.10B 98.60 +45.50 2 53.10 10 255 1825 ---- 96.40B ---- 96.40B 94.00 +44.90 49.10 2 25 1830 ---- 91.80B ---- 91.80B 89.40 +44.10 45.30 511 1835 ---- 87.20B ---- 87.20B 84.80 +43.20 41.60 7 1840 ---- 82.70B ---- 82.70B 80.40 +42.30 38.10 108 114 1845 47.00 78.30B 41.90A 41.90A 76.00 +41.20 1 34.80 53 52 1850 ---- 73.90B ---- 73.90B 71.70 +40.10 4 31.60 11 29 1855 47.80 69.70B 35.30A 56.50A 67.50 +38.90 11 28.60 63 1860 ---- 65.50B ---- 65.50B 63.40 +37.60 25.80 25 48 1865 48.20 61.50B 48.20 61.50B 59.50 +36.30 2 23.20 69 59 1870 29.00 57.60B 29.00 57.60B 55.60 +34.80 5 20.80 81 79 1875 ---- 53.80B ---- 53.80B 51.90 +33.30 18.60 36 258 1880 ---- 50.20B ---- 50.20B 48.40 +31.90 16.50 24 41 1885 27.80 46.80B 19.70A 19.70A 44.90 +30.20 1 14.70 10 57 1890 21.10 43.60B 17.70A 17.70A 41.70 +28.80 3 12.90 14 21 1895 21.80 40.50B 16.00A 40.50B 38.60 +27.20 2 11.40 26 43 1900 18.00 37.60B 14.30A 37.30 35.70 +25.70 15 10.00 41 49 1905 21.00 34.90B 12.70A 29.10A 32.90 +24.20 24 8.70 13 46 1910 16.20 32.60B 11.30A 28.90A 30.30 +22.70 9 7.60 5 59 1915 11.90 30.10B 9.90A 24.00A 27.90 +21.30 15 6.60 1 31 1920 12.80 27.90B 8.80A 26.90B 25.60 +19.80 57 5.80 21 1925 12.10 25.70B 7.70A 24.80B 23.40 +18.40 47 5.00 1 41 1930 8.20 23.60B 6.80A 23.60B 21.40 +17.10 5 4.30 24 18 1935 6.50 21.70B 6.50 20.80B 19.60 +15.90 47 3.70 10 11 1940 11.00 20.00B 11.00 16.90A 17.80 +14.60 9 3.20 1 1945 15.40 18.40B 15.40 17.40B 16.30 +13.50 1 2.80 6 6 1950 6.20 16.80B 4.10A 14.10A 14.80 +12.40 27 2.40 14 25 1955 7.40 15.40B 3.60A 11.30A 13.40 +11.30 24 2.10 5 5 1960 6.70 14.10B 3.20A 13.00A 12.20 +10.40 42 1.80 41 40 1965 4.90 12.90B 4.90 11.80A 11.10 +9.60 21 1.50 2 10 1970 6.50 11.80B 6.50 8.40A 10.00 +8.60 10 1.40 2 2 1975 3.40 10.80B 2.30A 7.60A 9.10 +7.90 33 1.20 2 1980 8.00 9.80B 8.00 9.80B 8.30 +7.30 8 1.00 1985 ---- 9.00B ---- 9.00B 7.50 +6.60 .90 1 1990 3.80 8.20B 1.60A 5.60A 6.80 +6.00 18 .80 2 2 1995 4.50 7.50B 4.50 7.50B 6.20 +5.50 27 .70 3 5 2000 1.80 6.90B 1.30 4.80A 5.60 +4.90 52 .70 13 13 2005 3.20 6.30B 3.20 6.30B 5.10 +4.50 7 .60 1 1 2010 3.30 5.80B 3.30 3.90A 4.60 +4.10 22 .50 2015 ---- 5.30B ---- 5.30B 4.20 +3.70 .50 8 2020 2.40 4.80B 2.40 4.80B 3.90 +3.50 5 .40 2025 2.90 4.40B 2.90 4.40B 3.60 +3.20 16 .40 2030 ---- 4.00B ---- 4.00B 3.30 +3.00 .30 5 5 2035 3.40 3.70B 3.40 2.50A 3.00 +2.70 9 .30 8 2040 2.40 3.40B 2.40 3.40B 2.80 +2.50 10 .30 2045 2.90 3.20B 2.90 2.10A 2.60 +2.30 9 .30 2050 2.40 3.10 2.00 2.50 2.40 +2.20 73 .20 2055 ---- 2.70B ---- 2.70B 2.20 +2.00 .20 2060 ---- ---- ---- .60A 2.10 ---- ---- 2065 1.50 1.90 1.50 2.10B 1.90 ---- 6 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 679 658 2110 OG4 MAR23 Gold Weekly Friday Option - Week 4 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1 1650 ---- ---- ---- ---- .10 UNCH .10 25 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 4 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1 1680 ---- ---- ---- ---- .10 UNCH .10 5 5 1685 ---- ---- ---- ---- .10 UNCH .10 16 1690 ---- ---- ---- ---- .20 +.10 .10 1695 ---- ---- ---- ---- .20 UNCH .20 21 1700 ---- ---- ---- ---- .20 UNCH .20 29 1705 ---- ---- ---- ---- .20 UNCH .20 2 2 1710 ---- ---- ---- ---- .20 UNCH .20 2 12 1715 ---- ---- ---- ---- .20 UNCH .20 1 7 1720 ---- ---- ---- ---- .20 -.10 .30 5 6 1725 ---- ---- ---- ---- .30 UNCH .30 1730 ---- ---- ---- ---- .30 UNCH .30 1735 ---- ---- .30A .30A .30 -.10 20 .40 1 1740 ---- ---- ---- ---- .30 -.10 4 .40 1 1745 ---- ---- .40A .40A .40 -.10 6 .50 18 19 1750 .50 .50 .40A .50 .40 -.20 17 .60 22 257 1755 ---- ---- .50A .50A .40 -.30 .70 1760 .50 .60 .50 .60 .50 -.30 4 .80 46 1765 .80 .80 .60A .60A .50 -.40 35 .90 35 41 1770 ---- ---- .70A .70A .60 -.50 1 1.10 3 17 1775 1.30 1.30 .80A 1.10B .60 -.70 12 1.30 23 213 1780 1.10 1.10 .90A .90A .70 -.80 9 1.50 5 6 1785 ---- ---- 1.00A 1.00A .80 -1.00 1.80 19 19 1790 ---- ---- 1.10A 1.10A .90 -1.20 2 2.10 12 1795 1.40 1.40 1.20A 1.20A 1.10 -1.40 1 2.50 1 10 1800 1.90 2.00 1.20A 1.20A 1.20 -1.80 62 3.00 19 39 1805 ---- ---- 1.50A 1.50A 1.40 -2.20 3.60 4 53 1810 2.20 2.20 1.70A 1.70A 1.60 -2.70 2 4.30 33 17 1815 2.50 2.50 1.90A 3.20B 1.90 -3.10 3 5.00 1 26 1820 3.20 5.00 2.20A 3.80B 2.20 -3.70 24 5.90 22 1825 3.20 3.20 2.50A 3.70B 2.60 -4.40 7 7.00 25 49 1830 5.20 5.20 2.90A 2.90A 3.00 -5.10 11 8.10 46 507 1835 6.70 6.70 3.30A 3.30A 3.40 -6.10 8 9.50 26 32 1840 5.30 9.20B 3.80A 5.80B 4.00 -6.90 21 10.90 17 55 1845 10.00 10.60B 4.40A 5.70B 4.60 -8.00 3 12.60 3 2 1850 6.80 6.80 5.00 5.00 5.30 -9.10 32 14.40 10 34 1855 11.00 11.30 5.80A 5.80A 6.10 -10.30 50 16.40 9 57 1860 ---- ---- 6.60A 6.60A 7.00 -11.70 7 18.70 28 17 1865 10.10 10.10 7.60A 8.60B 8.00 -13.00 19 21.00 27 18 1870 9.80 9.80 8.70A 8.70A 9.20 -14.40 49 23.60 19 16 1875 12.50 12.80 9.90A 10.00A 10.50 -15.90 22 26.40 1880 15.70 15.70 11.30A 16.40B 11.90 -17.40 9 29.30 2 2 1885 ---- ---- 12.90A 12.90A 13.50 -18.90 32.40 1890 16.50 16.50 14.60A 17.20B 15.20 -20.50 7 35.70 1895 ---- ---- 16.40A 16.40A 17.10 -22.00 39.10 1900 30.00 37.60B 18.50A 20.80B 19.20 -23.50 27 42.70 1905 23.70 23.70 20.70A 23.20B 21.40 -25.10 6 46.50 1 1 1910 26.50 26.50 23.00A 23.00A 23.80 -26.60 45 50.40 1915 31.50 31.50 25.50 25.50 26.40 -28.00 11 54.40 1920 ---- ---- 28.20A 28.20A 29.10 -29.40 58.50 1925 33.20 36.20 31.00A 31.00A 31.90 -30.80 8 62.70 1930 ---- ---- 33.90A 33.90A 34.90 -32.10 67.00 1935 ---- ---- 37.00A 37.00A 38.00 -33.40 71.40 1940 ---- ---- 40.20A 40.20A 41.30 -34.60 75.90 1945 48.30 48.80 43.50A 43.50A 44.70 -35.80 4 80.50 1950 ---- ---- 47.00A 47.00A 48.30 -36.80 85.10 1 1955 ---- ---- 50.60A 50.60A 51.90 -37.80 89.70 1960 ---- ---- 54.20A 54.20A 55.70 -38.80 94.50 1965 ---- ---- 58.00A 58.00A 59.50 -39.70 99.20 1970 ---- ---- 61.90A 61.90A 63.50 -40.50 104.00 1975 ---- ---- 65.90A 65.90A 67.50 -41.30 108.80 1980 ---- ---- 70.00A 70.00A 71.70 -42.00 113.70 1985 ---- ---- 74.10A 74.10A 75.90 -42.70 118.60 1990 ---- ---- 78.40A 78.40A 80.20 -43.30 123.50 1995 ---- ---- 82.70A 82.70A 84.60 -43.80 128.40 2000 ---- ---- 87.10A 87.10A 89.00 -44.30 133.30 2005 ---- ---- 91.50A 91.50A 93.50 -44.70 138.20 2010 ---- ---- 96.00A 96.00A 98.00 -45.20 143.20 2015 ---- ---- 100.50A 100.50A 102.60 -45.50 148.10 2020 ---- ---- 105.10A 105.10A 107.30 -45.80 153.10 2025 ---- ---- 109.70A 109.70A 111.90 -46.10 158.00 2030 ---- ---- 114.40A 114.40A 116.60 -46.40 163.00 2035 ---- ---- 119.10A 119.10A 121.40 -46.60 168.00 2040 ---- ---- 123.80A 123.80A 126.20 -46.70 172.90 2045 ---- ---- 128.60A 128.60A 130.90 -47.00 177.90 2050 ---- ---- 133.40A 133.40A 135.70 -47.20 182.90 2055 ---- ---- 138.20A 138.20A 140.60 -47.30 187.90 2060 ---- ---- ---- 143.00A 145.40 ---- ---- 2065 ---- ---- ---- 147.90A 150.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 548 411 1719 OG5 MAR23 Gold Weekly Friday Option - Week 5 CALL 1635 ---- 299.40B ---- 299.30B 298.00 +49.00 249.00 1640 ---- 294.40B ---- 294.30B 293.00 +49.00 244.00 1645 ---- 289.40B ---- 289.20B 288.00 +49.00 239.00 1650 ---- 284.40B ---- 284.40B 283.00 +49.00 234.00 1655 ---- 279.40B ---- 279.30B 278.00 +49.00 229.00 1660 ---- 274.40B ---- 274.30B 273.00 +49.00 224.00 1665 ---- 269.40B ---- 269.40B 268.00 +49.00 219.00 1670 ---- 264.40B ---- 264.30B 263.00 +49.00 214.00 1675 ---- 260.40B ---- 260.40B 258.00 +49.00 209.00 1680 ---- 254.40B ---- 254.40B 253.00 +49.00 204.00 1685 ---- 249.40B ---- 249.40B 248.00 +49.00 199.00 1690 ---- 244.40B ---- 244.40B 243.00 +49.00 194.00 1695 ---- 239.50B ---- 239.40B 238.00 +49.00 189.00 1700 ---- 235.60B ---- 235.60B 233.10 +49.00 184.10 1705 ---- 229.50B ---- 229.50B 228.10 +49.00 179.10 1710 ---- 224.60B ---- 224.60B 223.10 +49.00 174.10 1715 ---- 219.50B ---- 219.40B 218.10 +49.00 169.10 1720 ---- 214.50B ---- 214.50B 213.10 +48.90 164.20 1725 ---- 210.70B ---- 210.70B 208.20 +49.00 159.20 1730 ---- 204.70B ---- 204.60B 203.20 +49.00 154.20 1735 ---- 199.80B ---- 199.70B 198.20 +48.90 149.30 1740 ---- 194.80B ---- 194.70B 193.30 +49.00 144.30 1745 ---- 189.90B ---- 189.80B 188.30 +48.90 139.40 1750 ---- 185.90B ---- 185.90B 183.40 +48.90 134.50 1 1755 ---- 180.00B ---- 179.90B 178.50 +48.90 129.60 1760 ---- 175.10B ---- 174.90B 173.50 +48.80 124.70 1765 ---- 169.60B ---- 169.60B 168.60 +48.80 119.80 1770 ---- 165.20B ---- 165.10B 163.70 +48.70 115.00 1 1775 ---- 161.20B ---- 161.20B 158.80 +48.60 110.20 1780 ---- 154.90B ---- 154.90B 153.90 +48.40 105.50 1785 ---- 150.00B ---- 150.00B 149.00 +48.30 100.70 1790 ---- 145.20B ---- 145.20B 144.10 +48.00 96.10 1795 ---- 140.30B ---- 140.30B 139.30 +47.90 91.40 1800 ---- 136.90B ---- 136.90B 134.50 +47.60 86.90 1805 ---- 130.70B ---- 130.70B 129.70 +47.30 82.40 1810 ---- 125.90B ---- 125.90B 125.00 +47.00 78.00 1815 ---- 121.10B ---- 121.10B 120.30 +46.70 73.60 1820 ---- 117.00B ---- 117.00B 115.60 +46.20 69.40 1 22 1825 ---- 113.20B ---- 113.20B 111.00 +45.80 65.20 1830 ---- 107.20B ---- 107.20B 106.40 +45.30 61.10 4 1835 ---- 103.10B ---- 103.10B 101.90 +44.70 57.20 6 1840 ---- 99.40B ---- 99.40B 97.40 +44.00 53.40 2 1845 ---- 95.00B ---- 95.00B 92.90 +43.20 49.70 1850 ---- 90.60B ---- 90.60B 88.60 +42.50 46.10 7 1855 ---- 86.20B ---- 86.20B 84.30 +41.60 42.70 1 1860 ---- 82.00B ---- 82.00B 80.10 +40.70 1 39.40 4 1865 ---- 77.80B ---- 77.80B 76.00 +39.70 36.30 6 1870 ---- 73.80B ---- 73.80B 72.00 +38.60 33.40 27 1875 ---- 69.80B ---- 69.80B 68.20 +37.60 30.60 7 9 1880 38.00 66.00B 33.80A 33.80A 64.40 +36.50 1 27.90 8 8 1885 ---- 62.30B ---- 62.30B 60.70 +35.20 25.50 20 9 1890 ---- 58.70B ---- 58.70B 57.20 +34.00 3 23.20 7 10 1895 30.00 55.20B 26.60A 26.60A 53.80 +32.80 2 21.00 19 15 1900 49.30 51.90B 49.30 51.90B 50.60 +31.60 24 19.00 7 7 1905 ---- 48.70B ---- 48.70B 47.40 +30.30 17.10 32 33 1910 26.50 45.70B 20.40A 45.70B 44.40 +29.00 4 15.40 28 21 1915 41.60 42.90B 41.60 42.70B 41.60 +27.70 1 13.90 7 7 1920 22.00 40.20B 22.00 21.20A 38.80 +26.40 2 12.40 8 16 1925 ---- 37.80B ---- 37.80B 36.20 +25.10 11.10 34 29 1930 34.70 35.30B 34.70 29.50A 33.80 +23.90 1 9.90 13 14 1935 12.60 33.10B 12.50A 33.10B 31.40 +22.60 15 8.80 1 1940 12.40 30.90B 11.20A 30.20B 29.20 +21.30 61 7.90 1945 24.00 28.80B 21.20 23.50A 27.10 +20.10 7 7.00 1 1950 13.50 26.80B 9.10A 26.10B 25.20 +19.00 183 6.20 1955 17.40 25.00B 17.40 24.20B 23.30 +17.80 11 5.50 21 26 1960 12.20 23.30B 12.20 22.40B 21.60 +16.80 36 4.80 5 5 1965 12.80 21.60B 12.80 17.00A 20.00 +15.70 24 4.30 1 1970 18.80 20.10B 17.30 19.20B 18.50 +14.70 26 3.80 6 6 1975 ---- 18.70B ---- 18.70B 17.10 +13.80 3.30 6 6 1980 6.10 17.30B 4.70A 4.70A 15.80 +12.90 1 2.90 2 1985 7.90 16.00B 7.90 16.00B 14.50 +11.90 13 2.60 1 1 1990 ---- 14.90B ---- 14.90B 13.40 +11.10 2.30 1995 10.90 13.80B 10.90 12.90B 12.40 +10.40 6 2.00 2000 8.10 12.80B 8.10 11.90B 11.40 +9.60 21 1.80 31 37 2005 10.20 11.90B 10.20 11.00B 10.50 +8.90 5 1.60 2010 7.60 11.00B 7.60 7.90A 9.70 +8.30 49 1.40 1 2015 7.90 10.20B 7.90 9.40B 8.90 +7.60 10 1.30 2020 ---- 9.50B ---- 9.50B 8.20 +7.00 1.20 2025 3.60 8.80B 3.60 8.80B 7.50 +6.50 27 1.00 2030 1.80 8.10B 1.70A 8.10B 7.00 +6.10 9 .90 2035 6.20 7.50B 5.90 6.80B 6.40 +5.50 32 .90 2040 1.60 7.00B 1.40A 6.20B 5.90 +5.10 5 .80 2045 6.00 6.50B 6.00 4.50A 5.50 +4.80 8 .70 2050 2.50 6.00B 1.20A 5.30B 5.10 +4.50 143 .60 2055 ---- 5.60B ---- 5.60B 4.70 +4.10 .60 3 2060 ---- 5.20B ---- 5.20B 4.40 +3.90 .50 2 2065 3.10 4.80B 3.10 4.30B 4.10 +3.60 20 .50 2 2070 ---- 4.50B ---- 4.50B 3.80 +3.40 .40 10 9 2075 4.00 4.20B 4.00 2.90A 3.60 ---- 9 ---- 2080 ---- ---- ---- .90A 3.30 ---- ---- 2085 2.60 3.70B 2.60 3.00A 3.10 ---- 13 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 773 275 358 OG5 MAR23 Gold Weekly Friday Option - Week 5 PUT 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .20 +.10 .10 3 1675 ---- .20B ---- ---- .20 +.10 .10 1 28 1680 ---- ---- ---- ---- .20 UNCH .20 1 1685 ---- ---- ---- ---- .20 UNCH .20 1690 ---- ---- ---- ---- .20 UNCH .20 2 1695 ---- ---- ---- ---- .20 UNCH .20 3 1700 ---- .30B ---- .30B .30 +.10 .20 1705 ---- ---- ---- ---- .30 UNCH .30 1710 ---- ---- ---- ---- .30 UNCH .30 1715 ---- ---- ---- ---- .30 UNCH .30 1720 ---- ---- ---- ---- .40 UNCH .40 2 1725 ---- ---- ---- ---- .40 UNCH .40 12 1730 ---- ---- ---- ---- .40 UNCH .40 1735 ---- ---- ---- ---- .50 UNCH .50 1740 ---- ---- .50A .50A .50 -.10 .60 3 5 1745 ---- ---- ---- ---- .60 UNCH .60 10 1750 ---- ---- .60A .60A .60 -.10 .70 2 1755 ---- ---- .70A .70A .70 -.10 .80 5 1760 ---- ---- .80A .80A .80 -.10 .90 1765 1.00 1.00 .80A .80A .80 -.30 2 1.10 24 1770 1.00 1.20B .90A 1.20B .90 -.30 2 1.20 2 7 1775 ---- ---- 1.00A 1.00A 1.00 -.40 1 1.40 7 1780 ---- ---- 1.20A 1.20A 1.10 -.60 1.70 1 7 1785 ---- ---- 1.30A 1.30A 1.20 -.70 1.90 1 1 1790 ---- ---- 1.40A 1.40A 1.40 -.80 2.20 20 1795 ---- ---- 1.60A 1.60A 1.50 -1.10 2.60 12 1800 1.80 1.80 1.70A 1.90B 1.70 -1.40 3 3.10 3 4 1805 ---- ---- 2.00A 2.00A 1.90 -1.60 3.50 2 26 1810 ---- ---- 2.00A 2.00A 2.20 -1.90 4.10 4 1815 ---- ---- 2.40A 2.40A 2.50 -2.30 4.80 11 15 1820 2.80 2.80 2.70A 3.00B 2.80 -2.70 1 5.50 8 13 1825 ---- ---- 3.00A 3.00A 3.20 -3.10 6.30 5 1830 ---- ---- 3.40A 3.40A 3.60 -3.70 7.30 2 3 1835 4.20 4.20 3.80A 4.30B 4.00 -4.30 24 8.30 23 24 1840 ---- ---- 4.30A 4.30A 4.50 -5.00 9.50 8 8 1845 5.00 5.40 4.80A 5.50B 5.10 -5.70 8 10.80 5 4 1850 7.50 7.50 5.30 5.40B 5.70 -6.50 8 12.20 166 166 1855 6.40 6.40 6.10A 7.00B 6.50 -7.30 4 13.80 2 1860 ---- ---- 6.90A 6.90A 7.30 -8.20 1 15.50 4 1865 ---- ---- 7.70A 7.70A 8.20 -9.20 17.40 5 9 1870 16.10 16.10 8.60 8.80B 9.20 -10.20 59 19.40 7 7 1875 11.30 11.30 9.70A 9.70A 10.30 -11.30 5 21.60 7 7 1880 ---- ---- 10.90A 10.90A 11.50 -12.50 24.00 7 7 1885 19.50 19.50 12.10A 16.40B 12.80 -13.70 8 26.50 4 4 1890 17.40 17.40 13.50A 18.20B 14.30 -14.80 11 29.10 7 7 1895 20.00 20.00 15.10A 18.10B 15.90 -16.10 28 32.00 1 1900 25.50 25.50 16.80A 18.80B 17.60 -17.40 25 35.00 1905 ---- ---- 18.60A 18.60A 19.50 -18.60 38.10 1910 ---- ---- 20.50A 20.50A 21.50 -19.90 41.40 1915 30.60 30.60 22.70A 22.70A 23.60 -21.20 1 44.80 1 1920 ---- ---- 24.90A 24.90A 25.90 -22.40 48.30 1925 30.70 30.70 27.30A 27.30A 28.20 -23.80 8 52.00 1930 ---- ---- 29.80A 29.80A 30.80 -25.00 55.80 1935 34.40 34.40 32.40A 32.40A 33.40 -26.30 5 59.70 1940 ---- ---- 35.10A 35.10A 36.20 -27.50 63.70 1945 ---- ---- 38.10A 38.10A 39.10 -28.70 67.80 1950 ---- ---- 41.00A 41.00A 42.10 -29.90 72.00 1955 ---- ---- 44.10A 44.10A 45.30 -31.00 76.30 1960 ---- ---- 47.30A 47.30A 48.60 -32.10 80.70 1965 ---- ---- 50.70A 50.70A 51.90 -33.20 85.10 1970 ---- ---- 54.10A 54.10A 55.40 -34.20 89.60 1 1975 ---- ---- 57.60A 57.60A 59.00 -35.10 94.10 1980 ---- ---- 61.20A 61.20A 62.70 -36.00 98.70 1985 ---- ---- 65.00A 65.00A 66.40 -37.00 103.40 1990 ---- ---- 68.80A 68.80A 70.30 -37.80 108.10 1 1995 ---- ---- 72.60A 72.60A 74.20 -38.60 112.80 2000 ---- ---- 76.60A 76.60A 78.30 -39.30 117.60 2005 ---- ---- 80.70A 80.70A 82.30 -40.10 122.40 2010 ---- ---- 84.80A 84.80A 86.50 -40.70 127.20 2015 ---- ---- 89.00A 89.00A 90.70 -41.40 132.10 2020 ---- ---- 93.20A 93.20A 95.00 -41.90 136.90 2025 ---- ---- 97.50A 97.50A 99.40 -42.40 141.80 2030 ---- ---- 101.90A 101.90A 103.80 -42.90 146.70 2035 ---- ---- 106.30A 106.30A 108.20 -43.40 151.60 2040 ---- ---- 110.80A 110.80A 112.70 -43.80 156.50 2045 ---- ---- 115.30A 115.30A 117.30 -44.20 161.50 2050 ---- ---- 119.80A 119.80A 121.90 -44.50 166.40 2055 ---- ---- 124.40A 124.40A 126.50 -44.80 171.30 2060 ---- ---- 129.10A 129.10A 131.20 -45.10 176.30 2065 ---- ---- 133.70A 133.70A 135.90 -45.30 181.20 2070 ---- ---- 139.70A 139.70A 140.60 -45.60 186.20 2075 ---- ---- ---- 143.10A 145.30 ---- ---- 2080 ---- ---- ---- 149.20A 150.10 ---- ---- 2085 ---- ---- ---- 153.90A 154.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 204 273 474 H1E APR23 Copper Weekly Friday Option - Week 1 CALL 305 ---- ---- ---- ---- 1.0035 ---- ---- 310 ---- ---- ---- ---- .9535 ---- ---- 315 ---- ---- ---- ---- .9035 ---- ---- 320 ---- ---- ---- ---- .8535 ---- ---- 325 ---- ---- ---- ---- .8040 ---- ---- 330 ---- ---- ---- ---- .7545 ---- ---- 335 ---- ---- ---- ---- .7050 ---- ---- 340 ---- ---- ---- .5300A .6560 ---- ---- 345 ---- ---- ---- ---- .6070 ---- ---- 350 ---- ---- ---- .4345A .5585 ---- ---- 355 ---- ---- ---- ---- .5100 ---- ---- 360 ---- ---- ---- .3425A .4625 ---- ---- 365 ---- ---- ---- ---- .4160 ---- ---- 370 ---- ---- ---- .2565A .3700 ---- ---- 375 ---- ---- ---- .2175A .3255 ---- ---- 380 ---- ---- ---- .1810A .2830 ---- ---- 385 ---- ---- ---- .1485A .2425 ---- ---- 390 ---- ---- ---- .1195A .2050 ---- ---- 395 ---- ---- ---- .0950A .1710 ---- ---- 400 ---- ---- ---- .0745A .1400 ---- ---- 405 ---- ---- ---- .0580A .1135 ---- ---- 410 ---- ---- ---- .0450A .0910 ---- ---- 415 ---- ---- ---- .0350A .0720 ---- ---- 420 ---- ---- ---- .0270A .0565 ---- ---- 425 ---- ---- ---- .0215A .0440 ---- ---- 430 ---- ---- ---- .0170A .0345 ---- ---- 435 ---- ---- ---- .0140A .0275 ---- ---- 440 ---- ---- ---- .0115A .0215 ---- ---- 445 ---- ---- ---- .0095A .0175 ---- ---- 450 ---- ---- ---- .0080A .0140 ---- ---- 455 ---- ---- ---- .0070A .0115 ---- ---- 460 ---- ---- ---- .0060A .0100 ---- ---- 465 ---- ---- ---- .0055A .0085 ---- ---- 470 ---- ---- ---- .0050A .0070 ---- ---- 475 ---- ---- ---- .0045A .0060 ---- ---- 480 ---- ---- ---- .0040A .0055 ---- ---- 485 ---- ---- ---- .0040A .0045 ---- ---- 490 ---- ---- ---- .0035A .0040 ---- ---- 495 ---- ---- ---- .0030A .0035 ---- ---- 500 ---- ---- ---- .0030A .0030 ---- ---- 505 ---- ---- ---- .0030A .0030 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H1E APR23 Copper Weekly Friday Option - Week 1 PUT 305 ---- ---- ---- .0020A .0005 ---- ---- 310 ---- ---- ---- .0020A .0005 ---- ---- 315 ---- ---- ---- .0020A .0010 ---- ---- 320 ---- ---- ---- .0020A .0010 ---- ---- 325 ---- ---- ---- .0025A .0015 ---- ---- 330 ---- ---- ---- .0025A .0020 ---- ---- 335 ---- ---- ---- .0030A .0025 ---- ---- 340 ---- ---- ---- .0035A .0035 ---- ---- 345 ---- ---- ---- .0040A .0045 ---- ---- 350 ---- ---- ---- .0050A .0060 ---- ---- 355 ---- ---- ---- .0065A .0080 ---- ---- 360 ---- ---- ---- .0080A .0100 ---- ---- 365 ---- ---- ---- .0105A .0130 ---- ---- 370 ---- ---- ---- .0140A .0175 ---- ---- 375 ---- ---- ---- .0190A .0230 ---- ---- 380 ---- ---- ---- .0255A .0300 ---- ---- 385 .0575 .0715B .0575 .0715B .0395 ---- 10 ---- 390 ---- ---- ---- .0460A .0520 ---- ---- 395 ---- ---- ---- .0615A .0675 ---- ---- 400 ---- ---- ---- .0805A .0870 ---- ---- 405 ---- ---- ---- .1035A .1100 ---- ---- 410 ---- ---- ---- .1310A .1370 ---- ---- 415 ---- ---- ---- .1620A .1680 ---- ---- 420 ---- ---- ---- .1965A .2025 ---- ---- 425 ---- ---- ---- .2330A .2400 ---- ---- 430 ---- ---- ---- .2730A .2805 ---- ---- 435 ---- ---- ---- ---- .3230 ---- ---- 440 ---- ---- ---- .3590A .3675 ---- ---- 445 ---- ---- ---- ---- .4130 ---- ---- 450 ---- ---- ---- .4505A .4595 ---- ---- 455 ---- ---- ---- ---- .5070 ---- ---- 460 ---- ---- ---- ---- .5550 ---- ---- 465 ---- ---- ---- ---- .6035 ---- ---- 470 ---- ---- ---- .6425A .6520 ---- ---- 475 ---- ---- ---- ---- .7010 ---- ---- 480 ---- ---- ---- .7405A .7505 ---- ---- 485 ---- ---- ---- ---- .7995 ---- ---- 490 ---- ---- ---- .8390A .8490 ---- ---- 495 ---- ---- ---- ---- .8985 ---- ---- 500 ---- ---- ---- ---- .9480 ---- ---- 505 ---- ---- ---- ---- .9980 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H1M APR23 Copper Weekly Monday Option - Week 1 CALL 295 ---- ---- ---- ---- 1.1035 +.0230 1.0805 300 ---- ---- ---- ---- 1.0535 +.0230 1.0305 305 ---- ---- ---- ---- 1.0035 +.0230 .9805 310 ---- ---- ---- ---- .9535 +.0230 .9305 315 ---- ---- ---- ---- .9035 +.0230 .8805 320 ---- ---- ---- ---- .8535 +.0230 .8305 325 ---- ---- ---- ---- .8035 +.0230 .7805 330 ---- ---- ---- ---- .7540 +.0235 .7305 335 ---- ---- ---- ---- .7045 +.0240 .6805 340 ---- ---- .5295A .5295A .6550 +.0240 .6310 345 ---- ---- ---- ---- .6055 +.0240 .5815 350 ---- .5680B .4330A .4330A .5570 +.0245 .5325 355 ---- ---- ---- ---- .5085 +.0250 .4835 360 ---- .4710B .3400A .4710B .4605 +.0250 .4355 365 ---- ---- .3360A .3360A .4130 +.0250 .3880 370 ---- .3765B .2530A .3765B .3665 +.0250 .3415 375 ---- ---- .2165A .2165A .3215 +.0250 .2965 380 ---- .2870B .1755A .1755A .2775 +.0240 .2535 385 ---- .2405B .1420A .1420A .2365 +.0235 .2130 390 ---- .2055B .1130A .1130A .1975 +.0220 .1755 395 ---- .1705B .0880A .0880A .1625 +.0210 .1415 400 ---- .1380B .0680A .0680A .1310 +.0190 .1120 405 ---- .1115B .0510A .0510A .1040 +.0170 .0870 9 410 ---- .0875B .0385A .0385A .0815 +.0155 .0660 415 .0425 .0680B .0290A .0680B .0630 +.0130 5 .0500 8 420 ---- .0520B .0220A .0220A .0485 +.0110 .0375 425 ---- .0395B .0170A .0170A .0370 +.0090 .0280 430 ---- .0305B .0135A .0305B .0285 +.0075 .0210 435 ---- .0235B .0110A .0230B .0220 +.0065 .0155 440 ---- .0180B .0090A .0180B .0170 +.0055 .0115 445 ---- .0140B .0075A .0140B .0135 +.0045 .0090 450 ---- .0110B ---- .0110B .0110 +.0045 .0065 455 ---- .0085B ---- .0085B .0090 +.0040 .0050 460 ---- .0070B ---- .0070B .0070 +.0035 .0035 465 ---- .0055B ---- .0055B .0060 +.0030 .0030 470 ---- .0045B ---- .0045B .0050 +.0030 .0020 475 ---- .0040B ---- .0040B .0040 +.0025 .0015 480 ---- .0030B ---- .0030B .0035 +.0020 .0015 485 ---- .0025B ---- .0025B .0030 +.0020 .0010 490 ---- .0020B ---- .0020B .0025 +.0015 .0010 495 ---- .0015B ---- .0015B .0020 +.0015 .0005 500 ---- .0010B ---- .0010B .0020 +.0015 .0005 505 ---- .0010B ---- .0010B .0015 +.0010 .0005 510 ---- ---- ---- ---- .0015 +.0010 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 17 H1M APR23 Copper Weekly Monday Option - Week 1 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- .0010B ---- .0010B .0010 +.0005 .0005 330 ---- .0015B ---- .0015B .0015 +.0010 .0005 335 ---- .0020B ---- .0020B .0015 +.0005 .0010 340 ---- .0030B ---- .0030B .0025 +.0010 .0015 345 ---- .0045B ---- .0045B .0030 +.0010 .0020 350 ---- .0065B ---- .0065B .0045 +.0015 .0030 355 ---- .0090B ---- .0090B .0055 +.0015 .0040 360 ---- .0130B ---- .0130B .0075 +.0020 .0055 365 ---- .0185B ---- .0180B .0105 +.0025 .0080 370 ---- .0255B .0110A .0255B .0140 +.0020 .0120 375 ---- .0345B .0150A .0345B .0185 +.0020 .0165 380 .0340 .0475B .0205A .0470B .0250 +.0015 10 .0235 385 ---- .0640B .0285A .0285A .0335 +.0005 .0330 390 ---- .0845B .0385A .0385A .0445 -.0005 .0450 395 ---- .1100B .0520A .1090B .0595 -.0015 .0610 400 ---- .1390B .0695A .1390B .0780 -.0035 .0815 5 5 405 ---- .1730B .0910A .1730B .1005 -.0055 .1060 10 410 ---- .2105B .1165A .2105B .1280 -.0075 .1355 415 ---- .2470B .1475A .1475A .1590 -.0100 .1690 420 ---- .2950B .1835A .2950B .1945 -.0120 .2065 425 ---- .2895B .2195A .2195A .2330 -.0140 .2470 430 ---- .3865B .2640A .2640A .2745 -.0155 .2900 435 ---- ---- ---- ---- .3180 -.0165 .3345 440 ---- .4820B .3515A .3515A .3630 -.0175 .3805 445 ---- ---- ---- ---- .4095 -.0180 .4275 450 ---- .5795B .4450A .4450A .4565 -.0185 .4750 455 ---- ---- ---- ---- .5045 -.0190 .5235 460 ---- ---- ---- ---- .5525 -.0195 .5720 465 ---- ---- ---- ---- .6015 -.0200 .6215 470 ---- .7190B .6395A .6395A .6505 -.0200 .6705 475 ---- ---- ---- ---- .6995 -.0205 .7200 480 ---- ---- .7395A .7395A .7485 -.0215 .7700 485 ---- ---- ---- ---- .7980 -.0215 .8195 490 ---- ---- ---- ---- .8480 -.0215 .8695 495 ---- ---- ---- ---- .8975 -.0220 .9195 500 ---- ---- ---- ---- .9470 -.0225 .9695 505 ---- ---- ---- ---- .9970 -.0225 1.0195 510 ---- ---- ---- ---- 1.0470 -.0225 1.0695 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 5 15 H1W APR23 Copper Weekly Wednesday Option - Week 1 CALL 305 ---- ---- ---- ---- 1.0035 +.0230 .9805 310 ---- ---- ---- ---- .9535 +.0230 .9305 315 ---- ---- ---- ---- .9035 +.0230 .8805 320 ---- ---- ---- ---- .8535 +.0230 .8305 325 ---- ---- ---- ---- .8040 +.0235 .7805 330 ---- ---- ---- ---- .7540 +.0235 .7305 335 ---- ---- ---- ---- .7045 +.0235 .6810 340 ---- ---- .5300A .5300A .6555 +.0240 .6315 345 ---- ---- ---- ---- .6065 +.0240 .5825 350 ---- .5685B .4340A .5685B .5575 +.0240 .5335 355 ---- ---- ---- ---- .5095 +.0245 .4850 360 ---- .4720B .3420A .4720B .4615 +.0245 .4370 365 ---- ---- ---- ---- .4145 +.0245 .3900 370 ---- .3785B .2560A .3785B .3685 +.0245 .3440 375 ---- ---- .2165A .2165A .3240 +.0245 .2995 380 ---- .2900B .1800A .2900B .2810 +.0240 .2570 385 ---- .2385B .1470A .1470A .2405 +.0235 .2170 390 ---- .2100B .1180A .2100B .2025 +.0225 .1800 395 ---- .1755B .0935A .0935A .1680 +.0210 .1470 400 .1075 .1435B .0730A .0730A .1375 +.0195 4 .1180 10 20 405 .0780 .1170B .0560A .0560A .1105 +.0175 3 .0930 410 ---- .0930B .0430A .0430A .0875 +.0150 .0725 9 9 415 .0515 .0730B .0330A .0725B .0690 +.0130 5 .0560 420 .0490 .0570B .0255A .0485A .0535 +.0110 10 .0425 425 ---- .0445B .0200A .0200A .0415 +.0090 .0325 430 .0300 .0345B .0155A .0345B .0325 +.0075 10 .0250 435 ---- .0270B .0125A .0265B .0255 +.0065 .0190 440 ---- .0210B .0105A .0210B .0200 +.0055 .0145 445 ---- .0165B .0085A .0165B .0160 +.0050 .0110 450 ---- .0135B .0075A .0135B .0130 +.0045 .0085 455 ---- .0105B .0065A .0105B .0105 +.0035 .0070 460 ---- .0085B ---- .0085B .0090 +.0035 .0055 465 ---- .0070B ---- .0065B .0075 +.0030 .0045 470 ---- .0055B ---- .0055B .0065 +.0030 .0035 475 ---- .0045B ---- .0045B .0055 +.0025 .0030 480 ---- .0040B ---- .0035B .0045 +.0020 .0025 485 ---- .0030B ---- .0030B .0040 +.0020 .0020 490 ---- .0025B ---- .0025B .0035 +.0020 .0015 495 ---- .0020B ---- .0020B .0030 +.0015 .0015 500 ---- .0015B ---- .0015B .0030 +.0020 .0010 505 ---- .0015B ---- .0015B .0025 +.0015 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 19 29 H1W APR23 Copper Weekly Wednesday Option - Week 1 PUT 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- .0010B ---- .0010B .0010 +.0005 .0005 325 ---- .0015B ---- .0015B .0015 +.0005 .0010 330 ---- .0020B ---- .0020B .0015 +.0005 .0010 335 ---- .0030B ---- .0030B .0025 +.0010 .0015 340 ---- .0040B ---- .0040B .0030 +.0010 .0020 345 ---- .0055B ---- .0055B .0040 +.0010 .0030 350 ---- .0080B ---- .0080B .0050 +.0010 .0040 355 ---- .0110B ---- .0110B .0070 +.0015 .0055 360 ---- .0155B ---- .0150B .0090 +.0015 .0075 365 ---- .0210B .0100A .0100A .0120 +.0015 .0105 370 ---- .0290B .0130A .0130A .0160 +.0015 .0145 375 ---- .0390B .0175A .0390B .0210 +.0015 .0195 380 ---- .0525B .0235A .0235A .0280 +.0010 .0270 385 ---- .0695B .0320A .0320A .0375 +.0005 .0370 390 ---- .0905B .0430A .0895B .0495 -.0005 .0500 395 .0785 .1155B .0575A .0625A .0650 -.0015 16 .0665 400 .0855 .1440B .0750A .0775A .0840 -.0035 3 .0875 405 .1080 .1775B .0970A .1005A .1070 -.0055 8 .1125 6 15 410 ---- .2150B .1225A .1225A .1340 -.0080 .1420 415 ---- .2300B .1575A .1575A .1650 -.0100 .1750 420 ---- .2980B .1910A .1910A .2000 -.0115 .2115 425 ---- ---- .2280A .2280A .2375 -.0140 .2515 430 ---- .3885B .2680A .2680A .2785 -.0150 .2935 435 ---- ---- ---- ---- .3210 -.0165 .3375 440 ---- .4835B .3550A .3550A .3655 -.0175 .3830 445 ---- ---- ---- ---- .4115 -.0180 .4295 450 ---- .5805B .4470A .4470A .4585 -.0185 .4770 455 ---- ---- ---- ---- .5060 -.0190 .5250 460 ---- ---- ---- ---- .5540 -.0195 .5735 465 ---- ---- ---- ---- .6025 -.0200 .6225 470 ---- .7460B .6405A .6405A .6515 -.0200 .6715 475 ---- ---- ---- ---- .7005 -.0205 .7210 480 ---- .7825B .7405A .7825B .7500 -.0205 .7705 485 ---- ---- ---- ---- .7990 -.0210 .8200 490 ---- ---- ---- ---- .8485 -.0215 .8700 495 ---- ---- ---- ---- .8985 -.0210 .9195 500 ---- ---- ---- ---- .9480 -.0215 .9695 505 ---- ---- ---- ---- .9975 -.0220 1.0195 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 6 15 H2M MAR23 Copper Weekly Monday Option - Week 2 CALL 295 ---- ---- ---- ---- 1.1035 +.0225 1.0810 300 ---- ---- ---- ---- 1.0535 +.0225 1.0310 305 ---- ---- ---- ---- 1.0035 +.0225 .9810 310 ---- ---- ---- ---- .9535 +.0225 .9310 315 ---- ---- ---- ---- .9035 +.0225 .8810 320 ---- ---- ---- ---- .8535 +.0225 .8310 325 ---- ---- ---- ---- .8035 +.0225 .7810 330 ---- ---- ---- ---- .7535 +.0225 .7310 335 ---- ---- ---- ---- .7035 +.0225 .6810 340 ---- ---- ---- ---- .6535 +.0225 .6310 345 ---- ---- ---- ---- .6035 +.0225 .5810 350 ---- ---- ---- ---- .5535 +.0225 .5310 355 ---- ---- ---- ---- .5035 +.0225 .4810 360 ---- ---- ---- ---- .4535 +.0225 .4310 365 ---- ---- ---- ---- .4035 +.0225 .3810 370 ---- ---- ---- ---- .3535 +.0225 .3310 375 ---- ---- ---- ---- .3035 +.0225 .2810 380 ---- ---- ---- ---- .2535 +.0225 .2310 385 ---- ---- ---- ---- .2035 +.0230 .1805 390 ---- ---- .0320A .0320A .1535 +.0220 .1315 395 ---- ---- .0080A .0080A .1035 +.0190 .0845 400 .0030 .0680B .0025A .0545B .0535 +.0090 80 .0445 10 405 ---- .0285B .0010A .0285B .0035 -.0145 .0180 13 13 410 ---- .0065B .0010A .0065B .0000 -.0060 .0060 9 415 ---- ---- .0010A .0010A .0000 -.0020 .0020 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 10 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 80 13 42 H2M MAR23 Copper Weekly Monday Option - Week 2 PUT 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 10 370 ---- ---- ---- ---- .0000 -.0005 .0005 1 375 ---- ---- ---- ---- .0000 -.0005 .0005 380 ---- ---- ---- ---- .0000 -.0005 .0005 385 ---- ---- ---- ---- .0000 -.0005 .0005 390 .0030 .0055B .0030 .0010A .0000 -.0010 1 .0010 1 395 .0050 .0315B .0010A .0010A .0000 -.0040 2 .0040 400 .0040 .0765B .0005A .0765B .0000 -.0140 1 .0140 8 405 ---- .0510B .0015A .0015A .0000 -.0375 .0375 1 410 ---- ---- .0460A .0460A .0465 -.0290 .0755 11 415 ---- ---- ---- ---- .0965 -.0245 .1210 420 ---- ---- .1360A .1360A .1465 -.0235 .1700 425 ---- ---- ---- ---- .1965 -.0235 .2200 430 ---- ---- ---- ---- .2465 -.0235 .2700 435 ---- ---- ---- ---- .2965 -.0235 .3200 440 ---- ---- ---- ---- .3465 -.0235 .3700 445 ---- ---- ---- ---- .3965 -.0235 .4200 450 ---- ---- ---- ---- .4465 -.0235 .4700 455 ---- ---- ---- ---- .4965 -.0235 .5200 460 ---- ---- ---- ---- .5465 -.0235 .5700 465 ---- ---- ---- ---- .5965 -.0235 .6200 470 ---- ---- ---- ---- .6465 -.0235 .6700 475 ---- ---- ---- ---- .6965 -.0235 .7200 480 ---- ---- ---- ---- .7465 -.0235 .7700 485 ---- ---- ---- ---- .7965 -.0235 .8200 490 ---- ---- ---- ---- .8465 -.0235 .8700 495 ---- ---- ---- ---- .8965 -.0235 .9200 500 ---- ---- ---- ---- .9465 -.0235 .9700 505 ---- ---- ---- ---- .9965 -.0235 1.0200 510 ---- ---- ---- ---- 1.0465 -.0235 1.0700 515 ---- ---- ---- ---- 1.0965 -.0235 1.1200 520 ---- ---- ---- ---- 1.1465 -.0235 1.1700 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 32 H3E MAR23 Copper Weekly Friday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1035 +.0230 1.0805 300 ---- ---- ---- ---- 1.0535 +.0230 1.0305 305 ---- ---- ---- ---- 1.0035 +.0230 .9805 310 ---- ---- ---- ---- .9540 +.0235 .9305 315 ---- ---- ---- ---- .9040 +.0235 .8805 320 ---- ---- ---- ---- .8540 +.0235 .8305 325 ---- ---- ---- ---- .8040 +.0235 .7805 330 ---- ---- ---- ---- .7540 +.0235 .7305 335 ---- ---- ---- ---- .7040 +.0235 .6805 340 ---- ---- ---- ---- .6540 +.0235 .6305 345 ---- ---- ---- ---- .6040 +.0235 .5805 350 ---- ---- ---- ---- .5540 +.0230 .5310 355 ---- ---- ---- ---- .5040 +.0230 .4810 360 ---- ---- ---- ---- .4540 +.0230 .4310 365 ---- ---- ---- ---- .4040 +.0235 .3805 370 ---- .3315B .2295A .2295A .3540 +.0230 .3310 375 ---- ---- ---- ---- .3050 +.0225 .2825 380 ---- .2680B .1405A .2680B .2570 +.0225 .2345 385 ---- ---- .1020A .1020A .2100 +.0215 .1885 390 .1675 .1750B .0695A .1555A .1655 +.0205 2 .1450 395 ---- .1350B .0450A .0450A .1240 +.0180 .1060 2 400 ---- .0965B .0275A .0275A .0880 +.0150 .0730 3 405 ---- .0685B .0170A .0170A .0585 +.0115 1 .0470 2 18 410 .0300 .0435B .0105A .0400B .0370 +.0085 3 .0285 3 4 415 .0230 .0260B .0070A .0250B .0225 +.0055 2 .0170 1 38 420 ---- .0150B .0045A .0150B .0140 +.0040 .0100 28 425 ---- .0090B .0030A .0090B .0085 +.0025 .0060 2 430 ---- .0050B .0025A .0025A .0055 +.0015 .0040 15 435 ---- .0030B .0020A .0020A .0035 +.0010 .0025 1 1 440 ---- .0020B ---- .0020B .0020 +.0005 .0015 10 445 ---- ---- ---- ---- .0015 +.0005 .0010 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 7 122 H3E MAR23 Copper Weekly Friday Option - Week 3 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 1 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- .0010B ---- ---- .0005 UNCH .0005 365 ---- .0020B ---- .0020B .0005 UNCH .0005 370 ---- .0040B ---- .0035B .0010 UNCH .0010 1 375 ---- .0080B ---- .0080B .0020 UNCH .0020 11 11 380 ---- .0145B ---- .0145B .0035 -.0005 .0040 1 385 .0100 .0255B .0065A .0255B .0065 -.0015 2 .0080 10 390 .0200 .0425B .0110A .0120A .0120 -.0025 12 .0145 15 19 395 .0250 .0680B .0185A .0195A .0205 -.0050 5 .0255 2 3 400 ---- .1010B .0305A .1010B .0345 -.0080 .0425 405 .0490 .1355B .0485A .1310B .0550 -.0115 2 .0665 4 410 ---- .1505B .0745A .1505B .0835 -.0145 .0980 12 415 ---- .1560B .1105A .1530B .1190 -.0175 .1365 420 ---- .2790B .1480A .1480A .1605 -.0190 .1795 9 425 ---- ---- ---- ---- .2050 -.0205 .2255 430 ---- .3660B .2410A .2410A .2515 -.0220 .2735 435 ---- ---- ---- ---- .2995 -.0225 .3220 440 ---- .3730B .3375A .3375A .3485 -.0225 .3710 1 1 445 ---- ---- ---- ---- .3975 -.0230 .4205 450 ---- ---- ---- ---- .4470 -.0230 .4700 455 ---- ---- ---- ---- .4970 -.0230 .5200 460 ---- ---- ---- ---- .5470 -.0225 .5695 465 ---- ---- ---- ---- .5970 -.0225 .6195 470 ---- ---- ---- ---- .6470 -.0225 .6695 475 ---- ---- ---- ---- .6970 -.0225 .7195 480 ---- ---- ---- ---- .7470 -.0225 .7695 485 ---- ---- ---- ---- .7970 -.0225 .8195 490 ---- ---- ---- ---- .8470 -.0225 .8695 495 ---- ---- ---- ---- .8970 -.0225 .9195 500 ---- ---- ---- ---- .9470 -.0225 .9695 505 ---- ---- ---- ---- .9970 -.0225 1.0195 510 ---- ---- ---- ---- 1.0465 -.0230 1.0695 515 ---- ---- ---- ---- 1.0965 -.0230 1.1195 520 ---- ---- ---- ---- 1.1465 -.0230 1.1695 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 29 72 H3M MAR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1035 +.0230 1.0805 300 ---- ---- ---- ---- 1.0535 +.0230 1.0305 305 ---- ---- ---- ---- 1.0035 +.0230 .9805 310 ---- ---- ---- ---- .9535 +.0230 .9305 315 ---- ---- ---- ---- .9035 +.0230 .8805 320 ---- ---- ---- ---- .8535 +.0230 .8305 325 ---- ---- ---- ---- .8035 +.0230 .7805 330 ---- ---- ---- ---- .7535 +.0230 .7305 335 ---- ---- ---- ---- .7035 +.0230 .6805 340 ---- ---- ---- ---- .6535 +.0230 .6305 345 ---- ---- ---- ---- .6035 +.0230 .5805 350 ---- ---- ---- ---- .5540 +.0235 .5305 355 ---- ---- ---- ---- .5040 +.0235 .4805 360 ---- ---- .3280A .3280A .4540 +.0230 .4310 365 ---- ---- ---- ---- .4045 +.0230 .3815 370 ---- .3655B .2320A .2320A .3550 +.0230 .3320 375 ---- ---- .2230A .2230A .3065 +.0230 .2835 380 ---- .2690B .1450A .2690B .2585 +.0220 .2365 385 ---- ---- .1070A .1070A .2125 +.0215 .1910 390 ---- .1780B .0755A .1780B .1685 +.0200 .1485 395 ---- .1315B .0505A .1300B .1285 +.0185 .1100 400 ---- .0990B .0330A .0990B .0935 +.0160 .0775 1 405 .0360 .0705B .0210A .0210A .0650 +.0130 43 .0520 5 5 410 ---- .0480B .0135A .0480B .0430 +.0095 .0335 2 415 ---- .0305B .0085A .0305B .0280 +.0075 .0205 420 ---- .0190B .0060A .0190B .0175 +.0045 .0130 30 425 ---- .0115B .0040A .0115B .0110 +.0030 .0080 12 430 ---- .0070B .0030A .0030A .0070 +.0020 .0050 16 435 ---- .0040B .0025A .0025A .0045 +.0010 .0035 440 ---- .0025B ---- .0025B .0030 +.0010 .0020 445 ---- ---- ---- ---- .0020 +.0005 .0015 15 450 ---- ---- ---- ---- .0015 +.0005 .0010 2 455 ---- ---- ---- ---- .0010 UNCH .0010 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 5 83 H3M MAR23 Copper Weekly Monday Option - Week 3 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- .0015B ---- .0010B .0005 UNCH .0005 365 ---- .0030B ---- .0030B .0010 UNCH .0010 370 ---- .0055B ---- .0055B .0020 UNCH .0020 375 ---- .0105B ---- .0105B .0030 -.0005 .0035 380 ---- .0175B .0055A .0055A .0055 -.0005 .0060 385 ---- .0295B .0085A .0085A .0090 -.0015 .0105 390 ---- .0475B .0135A .0135A .0150 -.0030 .0180 395 ---- .0725B .0225A .0225A .0250 -.0045 .0295 6 400 .0490 .1050B .0365A .0375A .0400 -.0075 10 .0475 8 405 ---- .1395B .0565A .0565A .0615 -.0100 .0715 12 410 ---- .1670B .0830A .0830A .0895 -.0135 .1030 5 415 ---- .1720B .1155A .1155A .1240 -.0160 .1400 420 ---- .2800B .1545A .1545A .1640 -.0180 .1820 2 425 ---- ---- ---- ---- .2075 -.0195 .2270 430 ---- .3775B .2430A .2430A .2535 -.0205 .2740 435 ---- ---- ---- ---- .3010 -.0215 .3225 440 ---- .4110B .3390A .3390A .3495 -.0220 .3715 445 ---- ---- ---- ---- .3985 -.0220 .4205 450 ---- ---- ---- ---- .4475 -.0225 .4700 455 ---- ---- ---- ---- .4970 -.0230 .5200 460 ---- ---- ---- ---- .5470 -.0225 .5695 465 ---- ---- ---- ---- .5965 -.0230 .6195 470 ---- ---- ---- ---- .6465 -.0230 .6695 475 ---- ---- ---- ---- .6965 -.0230 .7195 480 ---- ---- ---- ---- .7465 -.0230 .7695 485 ---- ---- ---- ---- .7965 -.0230 .8195 490 ---- ---- ---- ---- .8465 -.0230 .8695 495 ---- ---- ---- ---- .8965 -.0230 .9195 500 ---- ---- ---- ---- .9465 -.0230 .9695 505 ---- ---- ---- ---- .9965 -.0230 1.0195 510 ---- ---- ---- ---- 1.0465 -.0230 1.0695 515 ---- ---- ---- ---- 1.0965 -.0230 1.1195 520 ---- ---- ---- ---- 1.1465 -.0230 1.1695 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 33 H3W MAR23 Copper Weekly Wednesday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1040 +.0235 1.0805 300 ---- ---- ---- ---- 1.0540 +.0235 1.0305 305 ---- ---- ---- ---- 1.0040 +.0235 .9805 310 ---- ---- ---- ---- .9540 +.0235 .9305 315 ---- ---- ---- ---- .9040 +.0235 .8805 320 ---- ---- ---- ---- .8540 +.0235 .8305 325 ---- ---- ---- ---- .8040 +.0230 .7810 330 ---- ---- ---- ---- .7540 +.0230 .7310 335 ---- ---- ---- ---- .7040 +.0230 .6810 340 ---- ---- ---- ---- .6540 +.0230 .6310 345 ---- ---- ---- ---- .6040 +.0230 .5810 350 ---- ---- ---- ---- .5540 +.0230 .5310 355 ---- ---- ---- ---- .5040 +.0230 .4810 360 ---- ---- ---- ---- .4540 +.0230 .4310 365 ---- ---- ---- ---- .4040 +.0230 .3810 370 ---- ---- .2270A .2270A .3540 +.0230 .3310 375 ---- ---- ---- ---- .3040 +.0230 .2810 380 ---- .2500B .1345A .2500B .2540 +.0225 .2315 385 ---- ---- .0935A .0935A .2055 +.0220 .1835 390 ---- .1690B .0600A .1690B .1585 +.0200 .1385 395 ---- .1185B .0350A .1150B .1150 +.0175 .0975 400 .0260 .0835B .0190A .0250A .0765 +.0135 10 .0630 405 ---- .0515B .0100A .0515B .0465 +.0095 .0370 10 410 ---- .0290B .0055A .0290B .0255 +.0050 .0205 5 415 ---- .0145B .0035A .0145B .0130 +.0020 .0110 11 420 ---- .0065B .0025A .0065B .0065 +.0010 .0055 14 425 ---- .0030B .0020A .0020A .0030 +.0005 .0025 10 430 ---- ---- ---- ---- .0010 UNCH .0010 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 50 H3W MAR23 Copper Weekly Wednesday Option - Week 3 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- .0010B ---- ---- .0005 UNCH .0005 375 ---- .0030B ---- .0030B .0005 UNCH .0005 380 ---- .0075B ---- .0075B .0005 -.0005 .0010 385 ---- .0165B .0030A .0165B .0020 -.0015 .0035 390 .0295 .0320B .0055A .0320B .0050 -.0030 10 .0080 6 10 395 .0130 .0575B .0105A .0130 .0115 -.0055 1 .0170 1 7 400 ---- .0925B .0205A .0205A .0230 -.0095 .0325 3 405 ---- .1185B .0385A .0385A .0430 -.0135 .0565 3 410 ---- .1210B .0660A .0660A .0720 -.0180 .0900 14 415 ---- ---- .1075A .1075A .1095 -.0205 .1300 5 420 ---- .2770B .1440A .1440A .1530 -.0215 .1745 425 ---- ---- ---- ---- .1995 -.0225 .2220 430 ---- .2870B .2380A .2380A .2475 -.0230 .2705 435 ---- ---- ---- ---- .2970 -.0230 .3200 440 ---- ---- ---- ---- .3470 -.0230 .3700 445 ---- ---- ---- ---- .3970 -.0230 .4200 450 ---- ---- ---- ---- .4470 -.0230 .4700 455 ---- ---- ---- ---- .4970 -.0230 .5200 460 ---- ---- ---- ---- .5470 -.0230 .5700 465 ---- ---- ---- ---- .5970 -.0230 .6200 470 ---- ---- ---- ---- .6470 -.0230 .6700 475 ---- ---- ---- ---- .6970 -.0230 .7200 480 ---- ---- ---- ---- .7470 -.0230 .7700 485 ---- ---- ---- ---- .7970 -.0225 .8195 490 ---- ---- ---- ---- .8470 -.0225 .8695 495 ---- ---- ---- ---- .8970 -.0225 .9195 500 ---- ---- ---- ---- .9470 -.0225 .9695 505 ---- ---- ---- ---- .9970 -.0225 1.0195 510 ---- ---- ---- ---- 1.0470 -.0225 1.0695 515 ---- ---- ---- ---- 1.0970 -.0225 1.1195 520 ---- ---- ---- ---- 1.1470 -.0225 1.1695 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 7 42 H4E MAR23 Copper Weekly Friday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.1035 +.0230 1.0805 300 ---- ---- ---- ---- 1.0535 +.0230 1.0305 305 ---- ---- ---- ---- 1.0035 +.0230 .9805 310 ---- ---- ---- ---- .9535 +.0230 .9305 315 ---- ---- ---- ---- .9035 +.0230 .8805 320 ---- ---- ---- ---- .8535 +.0230 .8305 325 ---- ---- ---- ---- .8035 +.0230 .7805 330 ---- ---- ---- ---- .7535 +.0230 .7305 335 ---- ---- ---- ---- .7040 +.0235 .6805 340 ---- ---- ---- ---- .6540 +.0235 .6305 345 ---- ---- ---- ---- .6045 +.0240 .5805 350 ---- ---- .4285A .4285A .5550 +.0240 .5310 355 ---- ---- ---- ---- .5055 +.0240 .4815 360 ---- .4675B .3325A .3325A .4570 +.0245 .4325 365 ---- ---- ---- ---- .4085 +.0245 .3840 370 ---- .3705B .2415A .3705B .3605 +.0245 .3360 375 ---- ---- .2045A .2045A .3135 +.0245 .2890 380 ---- .2775B .1595A .2775B .2680 +.0245 .2435 385 ---- .2175B .1240A .1240A .2240 +.0240 .2000 390 ---- .1910B .0935A .0935A .1830 +.0230 .1600 395 ---- .1550B .0685A .0685A .1455 +.0215 .1240 400 .0820 .1200B .0495A .0495A .1125 +.0195 10 .0930 405 ---- .0915B .0350A .0350A .0845 +.0175 .0670 20 410 ---- .0675B .0245A .0245A .0620 +.0145 .0475 2 415 .0410 .0490B .0175A .0490B .0445 +.0120 3 .0325 420 ---- .0345B .0125A .0345B .0320 +.0095 .0225 10 425 ---- .0250B .0095A .0250B .0230 +.0075 .0155 430 ---- .0180B .0075A .0180B .0170 +.0060 .0110 435 ---- .0130B .0060A .0130B .0125 +.0045 .0080 440 ---- .0095B .0050A .0095B .0095 +.0035 .0060 445 ---- .0070B ---- .0070B .0070 +.0030 .0040 450 ---- .0050B ---- .0050B .0055 +.0025 .0030 455 ---- .0040B ---- .0040B .0040 +.0015 .0025 460 ---- .0030B ---- .0030B .0030 +.0010 .0020 465 ---- .0020B ---- .0020B .0025 +.0010 .0015 470 ---- .0015B ---- .0015B .0020 +.0010 .0010 475 ---- ---- ---- ---- .0015 +.0005 .0010 480 ---- .0010B ---- .0010B .0015 +.0010 .0005 485 ---- ---- ---- ---- .0010 +.0005 .0005 490 ---- ---- ---- ---- .0010 +.0005 .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 1 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 13 33 H4E MAR23 Copper Weekly Friday Option - Week 4 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 1 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- .0010B ---- .0010B .0010 +.0005 .0005 345 ---- .0020B ---- .0020B .0015 +.0010 .0005 350 ---- .0025B ---- .0025B .0020 +.0010 .0010 355 ---- .0040B ---- .0040B .0025 +.0010 .0015 360 ---- .0065B ---- .0065B .0035 +.0010 .0025 365 ---- .0100B ---- .0100B .0050 +.0010 .0040 370 ---- .0150B ---- .0150B .0075 +.0015 .0060 375 ---- .0225B .0085A .0225B .0105 +.0015 .0090 380 ---- .0325B .0120A .0325B .0145 +.0010 .0135 10 385 ---- .0470B .0175A .0470B .0210 +.0010 .0200 390 ---- .0665B .0255A .0255A .0300 +.0005 .0295 6 8 395 ---- .0915B .0365A .0915B .0420 -.0015 .0435 10 10 400 ---- .1220B .0515A .1220B .0590 -.0035 .0625 20 405 ---- .1575B .0720A .1575B .0810 -.0055 .0865 8 8 410 ---- .1925B .0970A .0970A .1085 -.0080 .1165 10 415 ---- .2135B .1275A .2135B .1410 -.0110 .1520 420 ---- .2865B .1675A .2865B .1785 -.0135 .1920 425 ---- ---- .2050A .2050A .2195 -.0155 .2350 430 ---- .3810B .2505A .2505A .2630 -.0170 .2800 435 ---- ---- ---- ---- .3085 -.0185 .3270 440 ---- .4785B .3430A .3430A .3555 -.0195 .3750 445 ---- ---- ---- ---- .4030 -.0200 .4230 450 ---- .5455B .4395A .4395A .4515 -.0205 .4720 455 ---- ---- ---- ---- .5000 -.0215 .5215 460 ---- ---- ---- ---- .5490 -.0215 .5705 465 ---- ---- ---- ---- .5985 -.0220 .6205 470 ---- ---- ---- ---- .6480 -.0220 .6700 475 ---- ---- ---- ---- .6975 -.0225 .7200 480 ---- ---- ---- ---- .7475 -.0220 .7695 485 ---- ---- ---- ---- .7970 -.0225 .8195 490 ---- ---- ---- ---- .8470 -.0225 .8695 495 ---- ---- ---- ---- .8965 -.0230 .9195 500 ---- ---- ---- ---- .9465 -.0230 .9695 505 ---- ---- ---- ---- .9965 -.0230 1.0195 510 ---- ---- ---- ---- 1.0465 -.0230 1.0695 515 ---- ---- ---- ---- 1.0965 -.0230 1.1195 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 67 H4M MAR23 Copper Weekly Monday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.1035 +.0230 1.0805 300 ---- ---- ---- ---- 1.0535 +.0230 1.0305 305 ---- ---- ---- ---- 1.0035 +.0230 .9805 310 ---- ---- ---- ---- .9535 +.0230 .9305 315 ---- ---- ---- ---- .9035 +.0230 .8805 320 ---- ---- ---- ---- .8535 +.0230 .8305 325 ---- ---- ---- ---- .8035 +.0230 .7805 330 ---- ---- ---- ---- .7535 +.0230 .7305 335 ---- ---- ---- ---- .7040 +.0235 .6805 340 ---- ---- ---- ---- .6540 +.0235 .6305 345 ---- ---- ---- ---- .6045 +.0240 .5805 350 ---- ---- .4295A .4295A .5550 +.0240 .5310 355 ---- ---- ---- ---- .5060 +.0245 .4815 360 ---- .4680B .3340A .4680B .4570 +.0245 .4325 365 ---- ---- ---- ---- .4090 +.0250 .3840 370 ---- .3715B .2435A .3715B .3610 +.0245 .3365 375 ---- ---- .2060A .2060A .3145 +.0250 .2895 380 ---- .2790B .1625A .2790B .2695 +.0250 .2445 385 ---- .2240B .1275A .1275A .2260 +.0240 .2020 390 ---- .1935B .0975A .0975A .1855 +.0230 .1625 395 ---- .1575B .0725A .0725A .1485 +.0220 .1265 400 ---- .1230B .0525A .0525A .1160 +.0205 .0955 10 405 .0935 .0945B .0380A .0845A .0880 +.0180 10 .0700 410 .0565 .0705B .0270A .0270A .0655 +.0155 6 .0500 10 20 415 ---- .0520B .0195A .0195A .0480 +.0125 .0355 10 420 ---- .0380B .0140A .0380B .0350 +.0105 .0245 425 ---- .0275B .0105A .0275B .0255 +.0085 .0170 430 .0145 .0200B .0080A .0200B .0190 +.0070 2 .0120 1 435 .0110 .0145B .0065A .0145B .0140 +.0050 1 .0090 440 ---- .0110B .0050A .0110B .0110 +.0045 .0065 445 ---- .0080B ---- .0080B .0085 +.0040 .0045 450 ---- .0060B ---- .0060B .0065 +.0030 .0035 455 ---- .0050B ---- .0050B .0050 +.0025 .0025 460 ---- .0040B ---- .0040B .0040 +.0020 .0020 465 ---- .0025B ---- .0025B .0030 +.0015 .0015 470 ---- ---- ---- ---- .0025 +.0010 .0015 475 ---- ---- ---- ---- .0020 +.0010 .0010 480 ---- ---- ---- ---- .0015 +.0005 .0010 485 ---- ---- ---- ---- .0015 +.0010 .0005 490 ---- ---- ---- ---- .0010 +.0005 .0005 495 ---- ---- ---- ---- .0010 +.0005 .0005 500 ---- ---- ---- ---- .0010 +.0005 .0005 505 ---- ---- ---- ---- .0010 +.0005 .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 10 41 H4M MAR23 Copper Weekly Monday Option - Week 4 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0010 +.0005 .0005 340 ---- .0015B ---- .0015B .0010 +.0005 .0005 345 ---- .0020B ---- .0020B .0015 +.0010 .0005 350 ---- .0030B ---- .0030B .0020 +.0010 .0010 355 ---- .0050B ---- .0050B .0030 +.0010 .0020 360 ---- .0075B ---- .0070B .0040 +.0015 .0025 365 ---- .0110B ---- .0110B .0060 +.0020 1 .0040 370 ---- .0165B ---- .0165B .0080 +.0015 .0065 375 ---- .0240B ---- .0240B .0115 +.0020 1 .0095 380 ---- .0345B .0135A .0345B .0160 +.0015 .0145 4 385 ---- .0495B .0195A .0495B .0230 +.0015 .0215 390 ---- .0695B .0275A .0275A .0325 +.0005 .0320 10 395 ---- .0945B .0390A .0945B .0450 -.0010 .0460 400 ---- .1245B .0545A .1245B .0625 -.0030 .0655 31 405 ---- .1595B .0745A .1595B .0845 -.0050 .0895 5 5 410 ---- .1950B .1000A .1000A .1120 -.0075 .1195 415 ---- .2225B .1320A .2225B .1445 -.0100 .1545 420 ---- .2870B .1695A .2870B .1815 -.0125 .1940 425 ---- .2395B .2075A .2075A .2220 -.0145 .2365 430 ---- .3815B .2530A .2530A .2650 -.0160 .2810 435 ---- ---- ---- ---- .3105 -.0170 .3275 440 ---- .4785B .3445A .3445A .3570 -.0185 .3755 445 ---- ---- ---- ---- .4045 -.0190 .4235 450 ---- .5580B .4405A .4405A .4525 -.0200 .4725 455 ---- ---- ---- ---- .5010 -.0205 .5215 460 ---- ---- ---- ---- .5500 -.0210 .5710 465 ---- ---- ---- ---- .5990 -.0215 .6205 470 ---- ---- ---- ---- .6485 -.0215 .6700 475 ---- ---- ---- ---- .6980 -.0220 .7200 480 ---- ---- ---- ---- .7475 -.0220 .7695 485 ---- ---- ---- ---- .7970 -.0225 .8195 490 ---- ---- ---- ---- .8470 -.0225 .8695 495 ---- ---- ---- ---- .8970 -.0225 .9195 500 ---- ---- ---- ---- .9465 -.0230 .9695 505 ---- ---- ---- ---- .9965 -.0230 1.0195 510 ---- ---- ---- ---- 1.0465 -.0230 1.0695 515 ---- ---- ---- ---- 1.0965 -.0230 1.1195 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 5 50 H4W MAR23 Copper Weekly Wednesday Option - Week 4 CALL 295 ---- ---- ---- ---- 1.1035 +.0230 1.0805 300 ---- ---- ---- ---- 1.0535 +.0230 1.0305 305 ---- ---- ---- ---- 1.0035 +.0230 .9805 310 ---- ---- ---- ---- .9535 +.0230 .9305 315 ---- ---- ---- ---- .9035 +.0230 .8805 320 ---- ---- ---- ---- .8535 +.0230 .8305 325 ---- ---- ---- ---- .8035 +.0230 .7805 330 ---- ---- ---- ---- .7535 +.0230 .7305 335 ---- ---- ---- ---- .7035 +.0230 .6805 340 ---- ---- ---- ---- .6535 +.0230 .6305 345 ---- ---- ---- ---- .6040 +.0235 .5805 350 ---- ---- ---- ---- .5540 +.0235 .5305 355 ---- ---- ---- ---- .5045 +.0235 .4810 360 ---- ---- .3295A .3295A .4550 +.0240 .4310 365 ---- ---- ---- ---- .4060 +.0240 .3820 370 ---- .3675B .2360A .3675B .3575 +.0240 .3335 375 ---- ---- .2285A .2285A .3100 +.0245 .2855 380 ---- .2720B .1515A .2720B .2630 +.0240 .2390 385 ---- ---- .1145A .1145A .2180 +.0230 .1950 390 ---- .1840B .0835A .0835A .1750 +.0215 .1535 395 ---- .1430B .0585A .0585A .1360 +.0200 .1160 400 .0895 .1115B .0400A .0400A .1020 +.0180 10 .0840 20 405 .0515 .0810B .0270A .0505A .0735 +.0150 5 .0585 2 20 410 ---- .0565B .0180A .0180A .0515 +.0125 .0390 415 ---- .0385B .0125A .0125A .0350 +.0095 .0255 420 ---- .0260B .0090A .0260B .0240 +.0075 .0165 425 ---- .0175B .0065A .0175B .0160 +.0050 .0110 430 ---- .0120B .0050A .0120B .0110 +.0035 .0075 435 ---- .0080B .0040A .0080B .0080 +.0025 .0055 440 ---- .0055B ---- .0055B .0055 +.0020 .0035 445 ---- .0040B ---- .0040B .0040 +.0015 .0025 10 450 ---- .0030B ---- .0030B .0030 +.0010 .0020 455 ---- ---- ---- ---- .0020 +.0005 .0015 460 ---- ---- ---- ---- .0015 +.0005 .0010 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0010 +.0005 .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 1 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 2 51 H4W MAR23 Copper Weekly Wednesday Option - Week 4 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 1 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- .0010B ---- .0010B .0010 +.0005 .0005 355 ---- .0020B ---- .0020B .0015 +.0010 .0005 360 ---- .0030B ---- .0030B .0020 +.0010 .0010 365 ---- .0055B ---- .0055B .0030 +.0010 .0020 370 ---- .0095B ---- .0090B .0045 +.0015 .0030 1 375 ---- .0155B ---- .0155B .0065 +.0010 .0055 380 ---- .0240B .0080A .0240B .0095 +.0005 .0090 385 ---- .0370B .0120A .0370B .0145 UNCH .0145 390 ---- .0555B .0190A .0190A .0220 -.0010 .0230 395 ---- .0810B .0290A .0290A .0325 -.0035 .0360 400 ---- .1120B .0430A .1120B .0485 -.0050 .0535 405 ---- .1485B .0630A .1485B .0700 -.0080 .0780 410 ---- .1860B .0895A .0895A .0980 -.0105 .1085 415 ---- .1890B .1230A .1840B .1315 -.0135 .1450 420 ---- .2825B .1595A .1595A .1700 -.0160 .1860 425 ---- ---- .2010A .2010A .2125 -.0180 .2305 430 ---- .3790B .2465A .2465A .2575 -.0190 .2765 435 ---- ---- ---- ---- .3040 -.0205 .3245 440 ---- .4710B .3410A .3410A .3515 -.0215 .3730 445 ---- ---- ---- ---- .4000 -.0215 .4215 450 ---- .4910B .4385A .4385A .4490 -.0220 .4710 455 ---- ---- ---- ---- .4980 -.0225 .5205 460 ---- ---- ---- ---- .5475 -.0225 .5700 465 ---- ---- ---- ---- .5970 -.0230 .6200 470 ---- ---- ---- ---- .6470 -.0225 .6695 475 ---- ---- ---- ---- .6970 -.0225 .7195 480 ---- ---- ---- ---- .7465 -.0230 .7695 485 ---- ---- ---- ---- .7965 -.0230 .8195 490 ---- ---- ---- ---- .8465 -.0230 .8695 495 ---- ---- ---- ---- .8965 -.0230 .9195 500 ---- ---- ---- ---- .9465 -.0230 .9695 505 ---- ---- ---- ---- .9965 -.0230 1.0195 510 ---- ---- ---- ---- 1.0465 -.0230 1.0695 515 ---- ---- ---- ---- 1.0965 -.0230 1.1195 520 ---- ---- ---- ---- 1.1465 -.0230 1.1695 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 H5E MAR23 Copper Weekly Friday Option - Week 5 CALL 295 ---- ---- ---- ---- 1.1035 +.0230 1.0805 300 ---- ---- ---- ---- 1.0535 +.0230 1.0305 305 ---- ---- ---- ---- 1.0035 +.0230 .9805 310 ---- ---- ---- ---- .9535 +.0230 .9305 315 ---- ---- ---- ---- .9035 +.0230 .8805 320 ---- ---- ---- ---- .8535 +.0230 .8305 325 ---- ---- ---- ---- .8035 +.0230 .7805 330 ---- ---- ---- ---- .7540 +.0235 .7305 335 ---- ---- ---- ---- .7045 +.0240 .6805 340 ---- ---- .5290A .5290A .6550 +.0240 .6310 345 ---- ---- ---- ---- .6055 +.0240 .5815 350 ---- .5680B .4320A .4320A .5565 +.0245 .5320 355 ---- ---- ---- ---- .5080 +.0250 .4830 360 ---- .4705B .3385A .4705B .4595 +.0250 .4345 365 ---- ---- ---- ---- .4120 +.0250 .3870 370 ---- .3755B .2505A .3755B .3655 +.0255 .3400 375 ---- ---- .2215A .2215A .3200 +.0255 .2945 380 ---- .2855B .1725A .1725A .2760 +.0250 .2510 385 ---- .2400B .1385A .1385A .2340 +.0245 .2095 390 ---- .2035B .1090A .1090A .1950 +.0235 .1715 395 ---- .1675B .0845A .0845A .1595 +.0220 .1375 400 ---- .1345B .0640A .0640A .1280 +.0205 .1075 405 ---- .1065B .0480A .0480A .1005 +.0180 .0825 410 ---- .0830B .0355A .0355A .0780 +.0155 .0625 415 ---- .0635B .0265A .0265A .0595 +.0130 .0465 420 ---- .0485B .0200A .0200A .0455 +.0115 .0340 425 ---- .0370B .0155A .0365B .0345 +.0095 .0250 10 430 ---- .0280B .0120A .0280B .0260 +.0075 .0185 435 ---- .0215B .0100A .0215B .0200 +.0060 .0140 440 ---- .0165B .0080A .0160B .0155 +.0050 .0105 445 ---- .0125B .0070A .0125B .0125 +.0045 .0080 450 ---- .0100B ---- .0095B .0100 +.0040 .0060 455 ---- .0075B ---- .0075B .0080 +.0030 .0050 460 ---- .0060B ---- .0060B .0070 +.0030 .0040 465 ---- .0050B ---- .0050B .0055 +.0020 .0035 470 ---- .0040B ---- .0040B .0050 +.0025 .0025 475 ---- .0030B ---- .0030B .0040 +.0020 .0020 480 ---- .0025B ---- .0025B .0035 +.0015 .0020 485 ---- .0020B ---- .0020B .0030 +.0015 .0015 490 ---- ---- ---- ---- .0025 +.0010 .0015 495 ---- .0015B ---- .0015B .0025 +.0015 .0010 500 ---- ---- ---- ---- .0020 +.0010 .0010 505 ---- ---- ---- ---- .0020 +.0010 .0010 510 ---- ---- ---- ---- .0015 +.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H5E MAR23 Copper Weekly Friday Option - Week 5 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- .0010B ---- .0010B .0010 +.0005 .0005 330 ---- .0015B ---- .0015B .0015 +.0010 .0005 335 ---- .0020B ---- .0020B .0015 +.0005 .0010 340 ---- .0030B ---- .0030B .0025 +.0015 .0010 345 ---- .0040B ---- .0040B .0030 +.0010 .0020 350 ---- .0060B ---- .0060B .0040 +.0015 .0025 355 ---- .0085B ---- .0085B .0055 +.0020 .0035 360 ---- .0120B ---- .0120B .0070 +.0020 .0050 365 ---- .0170B ---- .0170B .0095 +.0025 .0070 370 ---- .0240B ---- .0240B .0125 +.0025 .0100 375 ---- .0330B .0140A .0330B .0170 +.0025 .0145 380 ---- .0450B .0190A .0450B .0230 +.0020 .0210 385 ---- .0610B .0260A .0610B .0310 +.0015 .0295 390 ---- .0815B .0360A .0815B .0420 +.0005 .0415 2 395 ---- .1065B .0490A .1065B .0560 -.0010 .0570 400 ---- .1360B .0660A .1360B .0745 -.0025 .0770 405 ---- .1705B .0870A .1705B .0970 -.0050 .1020 1 1 410 ---- .2085B .1130A .2085B .1245 -.0070 .1315 415 ---- .2340B .1445A .2335B .1560 -.0095 .1655 420 ---- .2935B .1805A .1805A .1915 -.0115 .2030 425 ---- .2590B .2170A .2170A .2305 -.0135 .2440 430 ---- .3855B .2580A .2580A .2720 -.0155 .2875 435 ---- ---- ---- ---- .3160 -.0165 .3325 440 ---- .4815B .3495A .3495A .3615 -.0175 .3790 445 ---- ---- ---- ---- .4085 -.0180 .4265 450 ---- .5790B .4435A .4435A .4560 -.0190 .4750 455 ---- ---- ---- ---- .5040 -.0195 .5235 460 ---- ---- ---- ---- .5525 -.0200 .5725 465 ---- ---- ---- ---- .6015 -.0205 .6220 470 ---- .7000B .6390A .6390A .6505 -.0205 .6710 475 ---- ---- ---- ---- .6995 -.0210 .7205 480 ---- ---- .7390A .7390A .7490 -.0215 .7705 485 ---- ---- ---- ---- .7985 -.0215 .8200 490 ---- ---- ---- ---- .8480 -.0220 .8700 495 ---- ---- ---- ---- .8980 -.0215 .9195 500 ---- ---- ---- ---- .9475 -.0220 .9695 505 ---- ---- ---- ---- .9975 -.0220 1.0195 510 ---- ---- ---- ---- 1.0470 -.0225 1.0695 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 H5W MAR23 Copper Weekly Wednesday Option - Week 5 CALL 295 ---- ---- ---- ---- 1.1035 +.0230 1.0805 300 ---- ---- ---- ---- 1.0535 +.0230 1.0305 305 ---- ---- ---- ---- 1.0035 +.0230 .9805 310 ---- ---- ---- ---- .9535 +.0230 .9305 315 ---- ---- ---- ---- .9035 +.0230 .8805 320 ---- ---- ---- ---- .8535 +.0230 .8305 325 ---- ---- ---- ---- .8035 +.0230 .7805 330 ---- ---- ---- ---- .7540 +.0235 .7305 335 ---- ---- ---- ---- .7040 +.0235 .6805 340 ---- ---- .5285A .5285A .6545 +.0235 .6310 345 ---- ---- ---- ---- .6050 +.0240 .5810 350 ---- .5590B .4310A .4310A .5560 +.0240 .5320 355 ---- ---- ---- ---- .5070 +.0245 .4825 360 ---- .4690B .3360A .4690B .4585 +.0245 .4340 365 ---- ---- ---- ---- .4105 +.0250 .3855 370 ---- .3735B .2470A .3735B .3630 +.0245 .3385 375 ---- ---- .2105A .2105A .3170 +.0250 .2920 380 ---- .2820B .1670A .1670A .2720 +.0240 .2480 385 ---- .2365B .1325A .1325A .2295 +.0235 .2060 390 ---- .1980B .1030A .1030A .1895 +.0225 .1670 395 ---- .1620B .0770A .0770A .1535 +.0215 .1320 400 .0825 .1285B .0575A .0870A .1210 +.0190 8 .1020 405 ---- .1000B .0420A .0420A .0935 +.0170 .0765 3 8 410 ---- .0760B .0310A .0310A .0710 +.0150 .0560 2 415 ---- .0570B .0225A .0225A .0530 +.0125 .0405 420 ---- .0425B .0165A .0165A .0395 +.0105 .0290 425 ---- .0315B .0125A .0315B .0290 +.0085 .0205 430 ---- .0235B .0100A .0230B .0215 +.0065 .0150 435 ---- .0175B .0080A .0175B .0165 +.0060 .0105 440 ---- .0135B .0065A .0135B .0125 +.0045 .0080 445 ---- .0100B .0055A .0100B .0100 +.0040 .0060 450 ---- .0080B ---- .0080B .0080 +.0035 .0045 455 ---- .0060B ---- .0060B .0065 +.0030 .0035 460 ---- .0050B ---- .0050B .0055 +.0025 .0030 465 ---- .0040B ---- .0040B .0045 +.0020 .0025 470 ---- .0025B ---- .0025B .0035 +.0015 .0020 475 ---- .0020B ---- .0020B .0030 +.0015 .0015 480 ---- ---- ---- ---- .0025 +.0010 .0015 485 ---- ---- ---- ---- .0025 +.0015 .0010 490 ---- ---- ---- ---- .0020 +.0010 .0010 495 ---- ---- ---- ---- .0020 +.0010 .0010 500 ---- ---- ---- ---- .0015 +.0005 .0010 505 ---- ---- ---- ---- .0015 +.0010 .0005 510 ---- ---- ---- ---- .0015 +.0010 .0005 515 ---- ---- ---- ---- .0010 +.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 3 10 H5W MAR23 Copper Weekly Wednesday Option - Week 5 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0010 +.0005 .0005 330 ---- .0010B ---- .0010B .0010 +.0005 .0005 335 ---- .0015B ---- .0015B .0015 +.0010 .0005 340 ---- .0020B ---- .0020B .0020 +.0010 .0010 345 ---- .0030B ---- .0030B .0025 +.0010 .0015 350 ---- .0045B ---- .0045B .0030 +.0010 .0020 355 ---- .0070B ---- .0070B .0045 +.0015 .0030 360 ---- .0100B ---- .0100B .0055 +.0015 .0040 365 ---- .0140B ---- .0140B .0075 +.0015 .0060 370 ---- .0200B ---- .0200B .0100 +.0015 .0085 375 ---- .0280B .0115A .0280B .0140 +.0020 .0120 10 380 ---- .0395B .0160A .0395B .0190 +.0010 .0180 385 ---- .0545B .0225A .0225A .0265 +.0010 .0255 390 ---- .0745B .0315A .0315A .0365 -.0005 .0370 395 ---- .0995B .0435A .0995B .0500 -.0020 .0520 400 ---- .1295B .0600A .1295B .0675 -.0040 .0715 10 16 405 ---- .1640B .0805A .1640B .0900 -.0060 .0960 7 410 ---- .1990B .1060A .1060A .1175 -.0080 .1255 415 ---- .2355B .1375A .1375A .1495 -.0105 .1600 420 ---- .2895B .1745A .1745A .1855 -.0125 .1980 425 ---- .2495B .2120A .2120A .2255 -.0140 .2395 430 ---- .3830B .2560A .2560A .2680 -.0160 .2840 435 ---- ---- ---- ---- .3125 -.0170 .3295 440 ---- .4800B .3465A .3465A .3585 -.0185 .3770 445 ---- ---- ---- ---- .4060 -.0190 .4250 450 ---- .5780B .4420A .4420A .4535 -.0200 .4735 455 ---- ---- ---- ---- .5020 -.0205 .5225 460 ---- ---- ---- ---- .5510 -.0205 .5715 465 ---- ---- ---- ---- .6000 -.0210 .6210 470 ---- ---- .6395A .6395A .6495 -.0210 .6705 475 ---- ---- ---- ---- .6990 -.0215 .7205 480 ---- ---- ---- ---- .7485 -.0215 .7700 485 ---- ---- ---- ---- .7980 -.0220 .8200 490 ---- ---- ---- ---- .8475 -.0220 .8695 495 ---- ---- ---- ---- .8975 -.0220 .9195 500 ---- ---- ---- ---- .9470 -.0225 .9695 505 ---- ---- ---- ---- .9970 -.0225 1.0195 510 ---- ---- ---- ---- 1.0470 -.0225 1.0695 515 ---- ---- ---- ---- 1.0970 -.0225 1.1195 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 33 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.8035 +.0230 3.7805 050 ---- ---- ---- ---- 3.5535 +.0230 3.5305 075 ---- ---- ---- ---- 3.3035 +.0230 3.2805 100 ---- ---- ---- ---- 3.0535 +.0230 3.0305 125 ---- ---- ---- ---- 2.8035 +.0230 2.7805 150 ---- ---- ---- ---- 2.5535 +.0230 2.5305 175 ---- ---- ---- ---- 2.3035 +.0230 2.2805 200 ---- ---- ---- ---- 2.0535 +.0230 2.0305 220 ---- ---- ---- ---- 1.8535 +.0230 1.8305 225 ---- ---- ---- ---- 1.8035 +.0230 1.7805 230 ---- ---- ---- ---- 1.7535 +.0230 1.7305 235 ---- ---- ---- ---- 1.7035 +.0230 1.6805 240 ---- ---- ---- ---- 1.6535 +.0230 1.6305 245 ---- ---- ---- ---- 1.6035 +.0230 1.5805 250 ---- ---- ---- ---- 1.5535 +.0230 1.5305 255 ---- ---- ---- ---- 1.5035 +.0230 1.4805 260 ---- ---- ---- ---- 1.4535 +.0230 1.4305 265 ---- ---- ---- ---- 1.4035 +.0230 1.3805 270 ---- ---- ---- ---- 1.3535 +.0230 1.3305 275 ---- ---- ---- ---- 1.3035 +.0230 1.2805 280 ---- ---- ---- ---- 1.2535 +.0230 1.2305 285 ---- ---- ---- ---- 1.2035 +.0230 1.1805 290 ---- ---- ---- ---- 1.1535 +.0230 1.1305 295 ---- ---- ---- ---- 1.1035 +.0230 1.0805 300 ---- ---- ---- ---- 1.0535 +.0230 1.0305 305 ---- ---- ---- ---- 1.0035 +.0230 .9805 310 ---- ---- ---- ---- .9535 +.0230 .9305 315 ---- ---- ---- ---- .9040 +.0235 .8805 320 ---- ---- ---- ---- .8540 +.0235 .8305 325 ---- ---- ---- ---- .8040 +.0235 .7805 330 ---- ---- ---- ---- .7545 +.0240 .7305 335 ---- ---- ---- ---- .7045 +.0240 .6805 6 340 ---- ---- ---- ---- .6550 +.0245 .6305 16 345 ---- ---- ---- ---- .6055 +.0245 .5810 350 ---- .5420B .4295A .4295A .5560 +.0250 .5310 19 355 ---- ---- ---- ---- .5070 +.0250 .4820 17 356 ---- ---- ---- ---- .4970 +.0250 .4720 357 ---- ---- ---- ---- .4870 +.0250 .4620 358 ---- ---- ---- ---- .4775 +.0250 .4525 359 ---- ---- ---- ---- .4675 +.0250 .4425 360 ---- .4690B .3345A .4690B .4580 +.0250 .4330 26 361 ---- ---- ---- ---- .4480 +.0250 .4230 362 ---- ---- ---- ---- .4385 +.0250 .4135 363 ---- ---- ---- ---- .4290 +.0250 .4040 364 ---- ---- ---- ---- .4195 +.0255 .3940 365 ---- ---- ---- ---- .4095 +.0250 .3845 63 366 ---- ---- ---- ---- .4000 +.0250 .3750 367 ---- ---- ---- ---- .3905 +.0250 .3655 1 368 ---- ---- ---- ---- .3810 +.0250 .3560 369 ---- ---- ---- ---- .3720 +.0250 .3470 370 ---- .3730B .2450A .3730B .3625 +.0250 .3375 1 371 ---- ---- ---- ---- .3530 +.0250 .3280 372 ---- ---- .2365A .2365A .3440 +.0250 .3190 373 ---- ---- .2245A .2245A .3345 +.0250 .3095 7 374 ---- ---- .2160A .2160A .3255 +.0255 .3000 375 ---- ---- .2085A .2085A .3165 +.0255 .2910 1 376 ---- ---- .2005A .2005A .3070 +.0250 .2820 377 ---- ---- .1930A .1930A .2980 +.0255 .2725 378 ---- ---- .1790A .1790A .2890 +.0255 .2635 379 ---- ---- .1715A .1715A .2800 +.0255 .2545 380 ---- .2815B .1645A .1645A .2715 +.0255 .2460 47 381 ---- ---- .1570A .1570A .2625 +.0255 .2370 21 382 ---- .2330B .1495A .1495A .2540 +.0255 .2285 1 383 ---- .2300B .1425A .1425A .2455 +.0255 .2200 1 384 ---- .2300B .1360A .1360A .2370 +.0255 .2115 385 .1385 .2320B .1290A .2270B .2285 +.0255 18 .2030 17 386 ---- .2245B .1225A .1225A .2200 +.0250 .1950 2 387 ---- .2175B .1165A .1165A .2120 +.0250 .1870 388 ---- .2110B .1105A .1105A .2035 +.0245 .1790 1 389 ---- .2040B .1045A .1045A .1960 +.0245 .1715 390 .1395 .1965B .0990A .1965B .1880 +.0240 6 .1640 4 264 391 ---- .1880B .0935A .0935A .1805 +.0235 .1570 2 392 ---- .1810B .0885A .0885A .1725 +.0230 .1495 1 1 393 .0925 .1735B .0835A .1735B .1655 +.0230 1 .1425 394 .0860 .1660B .0785A .1660B .1580 +.0220 1 .1360 395 .0890 .1600B .0740A .1590B .1510 +.0215 2 .1295 6 29 396 ---- .1525B .0695A .0695A .1445 +.0215 .1230 7 397 ---- .1455B .0655A .0655A .1375 +.0210 .1165 25 398 ---- .1390B .0615A .0615A .1315 +.0210 .1105 132 145 399 ---- .1320B .0575A .0575A .1250 +.0205 100 .1045 23 400 .0980 .1255B .0545A .0545A .1190 +.0205 16 .0985 9 1093 401 .0890 .1210B .0510A .1190B .1130 +.0200 4 .0930 2 74 402 .0925 .1150B .0475A .1130B .1075 +.0200 2 .0875 11 403 ---- .1085B .0445A .0445A .1020 +.0195 .0825 12 64 404 ---- .1025B .0420A .0420A .0965 +.0190 .0775 3 35 405 .0425 .0975B .0390A .0975B .0915 +.0185 16 .0730 63 299 406 .0545 .0920B .0365A .0365A .0865 +.0180 27 .0685 1 238 407 .0370 .0870B .0340A .0340A .0815 +.0170 7 .0645 1 62 408 .0345 .0825B .0310 .0825B .0770 +.0165 22 .0605 8 64 409 .0495 .0775B .0295A .0775B .0725 +.0160 10 .0565 2 74 410 .0680 .0750 .0275A .0650A .0685 +.0155 13 .0530 251 551 411 .0575 .0695B .0260A .0260A .0645 +.0150 7 .0495 36 412 .0365 .0655B .0245A .0360A .0605 +.0140 4 .0465 35 66 413 .0345 .0615B .0230A .0550A .0570 +.0135 63 .0435 3 102 414 .0235 .0580B .0215A .0555B .0535 +.0130 7 .0405 112 415 .0300 .0550B .0200A .0455A .0505 +.0130 24 .0375 154 260 416 .0295 .0515B .0190A .0515B .0475 +.0125 28 .0350 166 417 .0265 .0485B .0180A .0395A .0445 +.0120 22 .0325 100 195 418 .0200 .0455B .0170A .0380A .0420 +.0120 23 .0300 108 419 .0235 .0430B .0160A .0230A .0395 +.0115 4 .0280 8 115 420 .0320 .0405B .0150A .0405B .0370 +.0110 161 .0260 832 781 421 .0310 .0380B .0140A .0340A .0345 +.0105 9 .0240 54 422 ---- .0355B .0130A .0355B .0325 +.0100 .0225 4 26 423 ---- .0335B .0125A .0335B .0305 +.0095 .0210 4 17 424 ---- .0315B .0115A .0315B .0285 +.0090 .0195 8 27 425 ---- .0295B .0110A .0295B .0270 +.0085 .0185 17 849 426 ---- .0280B .0105A .0280B .0255 +.0085 .0170 16 17 427 ---- .0260B .0100A .0260B .0240 +.0080 .0160 20 27 428 .0120 .0245B .0095A .0245B .0225 +.0075 3 .0150 12 82 429 .0130 .0230B .0090A .0230B .0215 +.0075 6 .0140 4 32 430 .0180 .0220B .0085A .0220B .0200 +.0070 59 .0130 5 1511 431 ---- .0205B .0080A .0205B .0190 +.0065 .0125 43 432 ---- .0195B .0075A .0195B .0180 +.0065 .0115 42 433 .0175 .0185B .0075A .0180B .0170 +.0060 10 .0110 33 434 ---- .0175B .0070A .0175B .0165 +.0065 .0100 33 435 ---- .0165B .0065A .0165B .0155 +.0060 50 .0095 11 474 436 .0065 .0155B .0065 .0155B .0145 +.0055 15 .0090 84 437 .0080 .0145B .0060A .0060A .0140 +.0055 2 .0085 89 438 .0075 .0135B .0060A .0060A .0130 +.0050 1 .0080 25 439 ---- .0130B .0055A .0130B .0125 +.0050 .0075 3 28 440 .0090 .0125B .0055A .0055A .0115 +.0045 301 .0070 632 441 ---- .0115B .0050A .0115B .0110 +.0040 .0070 28 442 ---- .0110B .0050A .0110B .0105 +.0040 .0065 130 443 ---- .0105B .0050A .0105B .0100 +.0040 .0060 20 444 ---- .0100B .0045A .0100B .0095 +.0035 .0060 1 31 445 .0075 .0095B .0045A .0045A .0090 +.0035 65 .0055 226 446 ---- .0090B .0045A .0090B .0085 +.0030 .0055 1 80 447 ---- .0085B .0040A .0085B .0085 +.0035 .0050 139 448 ---- .0080B .0040A .0080B .0080 +.0030 .0050 69 450 ---- .0075B .0035A .0075B .0075 +.0030 601 .0045 509 7156 455 ---- .0060B .0030A .0060B .0065 +.0030 .0035 1 177 460 ---- .0045B .0025A .0045B .0055 +.0025 300 .0030 7 1302 465 ---- .0040B .0020A .0040B .0045 +.0020 .0025 149 470 ---- .0030B ---- .0030B .0040 +.0020 .0020 65 475 ---- .0030B ---- .0030B .0035 +.0020 .0015 644 480 ---- .0025B ---- .0025B .0030 +.0015 .0015 388 485 .0025 .0025 .0025 .0025 .0025 +.0010 50 .0015 29 490 .0010 .0020 .0010 .0020 .0025 +.0015 7 .0010 394 495 ---- .0015B ---- .0015B .0020 +.0010 .0010 1 22 500 .0010 .0015B .0010 .0015B .0020 +.0010 1 .0010 3636 505 ---- ---- ---- ---- .0015 +.0005 .0010 8 510 ---- ---- ---- ---- .0015 +.0005 .0010 11 515 ---- ---- ---- ---- .0015 +.0005 .0010 33 520 ---- ---- ---- ---- .0015 +.0005 .0010 27 525 .0005 .0005 .0005 .0005 .0010 UNCH 1 .0010 25 530 ---- ---- ---- ---- .0010 UNCH .0010 1502 535 ---- ---- ---- ---- .0010 UNCH .0010 150 540 ---- ---- ---- ---- .0010 UNCH .0010 17 545 ---- ---- ---- ---- .0010 UNCH .0010 13 550 ---- ---- ---- ---- .0010 UNCH .0010 4 555 ---- ---- ---- ---- .0010 UNCH .0010 200 560 ---- ---- ---- ---- .0005 -.0005 .0010 1 565 ---- ---- ---- ---- .0005 UNCH .0005 44 570 ---- ---- ---- ---- .0005 UNCH .0005 2 575 ---- ---- ---- ---- .0005 UNCH .0005 15 580 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 2 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 1 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 4 775 ---- ---- ---- ---- .0005 UNCH .0005 10 800 ---- ---- ---- ---- .0005 UNCH .0005 39 825 ---- ---- ---- ---- .0005 UNCH .0005 30 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8035 +.0230 3.7805 050 ---- ---- ---- ---- 3.5535 +.0230 3.5305 075 ---- ---- ---- ---- 3.3035 +.0230 3.2805 100 ---- ---- ---- ---- 3.0535 +.0230 3.0305 125 ---- ---- ---- ---- 2.8035 +.0230 2.7805 150 ---- ---- ---- ---- 2.5535 +.0230 2.5305 175 ---- ---- ---- ---- 2.3035 +.0230 2.2805 200 ---- ---- ---- ---- 2.0535 +.0230 2.0305 220 ---- ---- ---- ---- 1.8535 +.0230 1.8305 225 ---- ---- ---- ---- 1.8035 +.0230 1.7805 230 ---- ---- ---- ---- 1.7535 +.0230 1.7305 235 ---- ---- ---- ---- 1.7035 +.0230 1.6805 240 ---- ---- ---- ---- 1.6535 +.0230 1.6305 245 ---- ---- ---- ---- 1.6035 +.0230 1.5805 250 ---- ---- ---- ---- 1.5535 +.0230 1.5305 255 ---- ---- ---- ---- 1.5035 +.0230 1.4805 260 ---- ---- ---- ---- 1.4535 +.0230 1.4305 265 ---- ---- ---- ---- 1.4035 +.0230 1.3805 270 ---- ---- ---- ---- 1.3535 +.0230 1.3305 275 ---- ---- ---- ---- 1.3035 +.0230 1.2805 1 280 ---- ---- ---- ---- 1.2535 +.0230 1.2305 285 ---- ---- ---- ---- 1.2035 +.0230 1.1805 290 ---- ---- ---- ---- 1.1535 +.0230 1.1305 295 ---- ---- ---- ---- 1.1035 +.0230 1.0805 300 ---- ---- ---- ---- 1.0540 +.0235 1.0305 4 305 ---- ---- ---- ---- 1.0040 +.0235 .9805 310 ---- ---- ---- ---- .9545 +.0235 .9310 315 ---- ---- ---- ---- .9050 +.0240 .8810 320 ---- ---- .7290A .7290A .8555 +.0240 .8315 325 ---- ---- ---- ---- .8060 +.0235 .7825 330 ---- .7685B .6320A .6320A .7570 +.0240 .7330 335 ---- ---- ---- ---- .7085 +.0240 .6845 44 340 ---- .6715B .5370A .6715B .6600 +.0240 .6360 345 ---- ---- ---- ---- .6125 +.0250 .5875 350 ---- .5760B .4460A .5760B .5655 +.0255 .5400 110 355 ---- ---- ---- ---- .5190 +.0255 .4935 4 360 ---- .4840B .3595A .4840B .4735 +.0260 .4475 365 ---- ---- .3230A .3230A .4290 +.0260 .4030 4 370 ---- .3960B .2795A .3960B .3860 +.0255 .3605 26 375 ---- .3490B .2430A .2430A .3445 +.0250 .3195 28 376 ---- .3430B .2360A .2360A .3365 +.0250 .3115 377 ---- .3340B .2295A .2295A .3285 +.0250 .3035 378 ---- .3275B .2225A .2225A .3205 +.0245 302 .2960 379 ---- .3180B .2160A .2160A .3130 +.0245 .2885 380 ---- .3140B .2095A .2095A .3050 +.0240 .2810 185 381 ---- .3025B .2030A .2030A .2975 +.0240 .2735 382 ---- .2945B .1965A .1965A .2900 +.0240 .2660 383 ---- .2910B .1905A .1905A .2825 +.0235 .2590 384 ---- .2835B .1845A .1845A .2750 +.0235 .2515 1 385 ---- .2760B .1785A .1785A .2680 +.0235 .2445 22 386 ---- .2690B .1725A .1725A .2605 +.0230 .2375 387 ---- .2615B .1670A .1670A .2535 +.0230 .2305 388 ---- .2545B .1615A .1615A .2465 +.0225 .2240 389 ---- .2475B .1560A .1560A .2400 +.0230 .2170 390 ---- .2405B .1510A .1510A .2330 +.0225 .2105 54 391 ---- .2340B .1460A .1460A .2265 +.0225 .2040 392 ---- .2270B .1405A .1405A .2200 +.0220 .1980 393 ---- .2205B .1360A .1360A .2135 +.0220 .1915 394 .1365 .2140B .1310A .2140B .2075 +.0220 1 .1855 10 395 ---- .2080B .1265A .1265A .2010 +.0215 .1795 20 34 396 .1800 .2015B .1220A .2015B .1950 +.0210 30 .1740 1 397 ---- .1960B .1175A .1175A .1890 +.0205 .1685 1 398 ---- .1900B .1135A .1135A .1835 +.0205 .1630 399 .1400 .1840B .1090A .1090A .1775 +.0200 2 .1575 10 10 400 ---- .1790B .1050A .1050A .1720 +.0195 .1525 5 84 401 ---- .1735B .1015A .1015A .1665 +.0190 .1475 2 402 ---- .1680B .0975A .0975A .1610 +.0180 .1430 1 3 403 .1480 .1625B .0940A .1620B .1560 +.0180 1 .1380 3 18 404 ---- .1575B .0905A .0905A .1510 +.0175 .1335 1 12 405 .1295 .1525B .0870A .1225A .1460 +.0170 1 .1290 8 879 406 ---- .1475B .0835A .0835A .1410 +.0165 .1245 1 161 407 ---- .1425B .0805A .0805A .1360 +.0155 .1205 3 207 408 ---- .1375B .0775A .0775A .1315 +.0155 .1160 99 409 ---- .1340B .0745A .0745A .1270 +.0150 .1120 17 410 .1270 .1290B .0720A .1200A .1225 +.0145 1 .1080 62 45 411 ---- .1250B .0690A .0690A .1185 +.0145 .1040 10 83 412 ---- .1200B .0665A .0665A .1140 +.0140 .1000 8 413 ---- .1160B .0640A .0640A .1105 +.0140 .0965 35 414 .0830 .1120B .0615A .0775A .1065 +.0135 1 .0930 1 11 415 ---- .1085B .0585A .0585A .1025 +.0130 .0895 231 265 416 .0575 .1040B .0570A .1040B .0990 +.0130 9 .0860 6 6 417 ---- .1005B .0550A .0550A .0955 +.0125 .0830 11 418 ---- .0970B .0530A .0530A .0920 +.0120 .0800 11 419 ---- .0940B .0505A .0505A .0890 +.0120 .0770 13 420 .0720 .0905B .0490A .0850A .0860 +.0120 241 .0740 623 587 421 ---- .0870B .0465A .0465A .0830 +.0120 .0710 6 16 422 ---- .0840B .0450A .0450A .0800 +.0115 .0685 9 423 ---- .0810B .0435A .0435A .0770 +.0110 .0660 5 6 424 ---- .0780B .0420A .0420A .0745 +.0110 .0635 16 425 ---- .0755B .0405A .0405A .0720 +.0110 312 .0610 207 422 426 ---- .0725B .0390A .0390A .0690 +.0105 .0585 7 14 427 ---- .0705B .0380A .0380A .0670 +.0105 .0565 1 428 ---- .0675B .0365A .0365A .0645 +.0100 .0545 3 429 ---- .0650B .0345A .0345A .0620 +.0100 .0520 1 53 430 .0405 .0630B .0335A .0630B .0600 +.0100 21 .0500 4 439 431 ---- .0605B .0330A .0330A .0580 +.0095 .0485 5 15 432 ---- .0585B .0315A .0315A .0560 +.0095 .0465 30 433 ---- .0565B .0305A .0305A .0540 +.0095 .0445 1 37 434 ---- .0545B .0295A .0295A .0520 +.0090 .0430 20 435 ---- .0530B .0280A .0280A .0500 +.0090 .0410 1057 668 436 ---- .0505B .0275A .0275A .0485 +.0090 .0395 1 11 437 ---- .0485B .0265A .0265A .0465 +.0085 .0380 1 1 438 ---- .0470B .0255A .0255A .0450 +.0085 .0365 250 439 ---- .0455B .0245A .0245A .0435 +.0085 .0350 440 ---- .0435B .0240A .0240A .0420 +.0080 1 .0340 110 307 441 ---- .0420B .0230A .0230A .0405 +.0080 .0325 21 442 .0400 .0405B .0225A .0390A .0390 +.0075 10 .0315 10 443 ---- .0395B .0215A .0395B .0375 +.0075 .0300 22 444 ---- .0380B .0210A .0380B .0365 +.0075 .0290 20 445 ---- .0365B .0200A .0365B .0350 +.0070 1 .0280 59 446 ---- .0355B .0195A .0355B .0340 +.0070 .0270 16 447 ---- .0340B .0190A .0340B .0325 +.0065 .0260 448 ---- .0330B .0185A .0330B .0315 +.0065 .0250 231 450 .0170 .0310B .0170 .0310B .0295 +.0065 12 .0230 21 4138 455 ---- .0260B .0145A .0260B .0250 +.0060 .0190 250 460 ---- .0220B .0125A .0220B .0210 +.0050 1 .0160 97 465 ---- .0190B .0110A .0190B .0180 +.0045 .0135 100 55 470 .0100 .0160B .0095A .0095A .0155 +.0040 23 .0115 96 475 .0140 .0140 .0085A .0140 .0135 +.0040 14 .0095 695 480 .0095 .0120B .0075A .0075A .0115 +.0030 2 .0085 1 215 485 ---- .0105B .0065A .0105B .0100 +.0030 .0070 308 490 ---- .0095B .0060A .0060A .0090 +.0025 .0065 277 495 ---- .0080B ---- .0080B .0080 +.0025 .0055 1 1003 500 .0080 .0080 .0045A .0080 .0070 +.0020 1 .0050 15 2831 505 ---- .0060B ---- .0060B .0065 +.0020 .0045 20 510 ---- .0055B ---- .0055B .0060 +.0020 .0040 131 515 ---- .0050B ---- .0050B .0055 +.0020 .0035 50 520 ---- .0045B ---- .0045B .0050 +.0020 .0030 36 525 ---- .0040B ---- .0040B .0045 +.0015 .0030 35 530 ---- .0040B ---- .0040B .0040 +.0015 .0025 30 535 ---- .0035B ---- .0035B .0040 +.0015 .0025 34 540 ---- .0030B ---- .0030B .0035 +.0015 .0020 4 545 ---- ---- ---- ---- .0035 +.0015 .0020 16 550 ---- .0025B ---- .0025B .0030 +.0010 .0020 43 555 ---- ---- ---- ---- .0030 +.0010 .0020 560 ---- ---- ---- ---- .0025 +.0010 .0015 11 565 ---- ---- ---- ---- .0025 +.0010 .0015 10 570 ---- ---- ---- ---- .0025 +.0010 .0015 575 ---- ---- ---- ---- .0025 +.0010 .0015 4 580 ---- ---- ---- ---- .0020 +.0005 .0015 600 ---- ---- ---- ---- .0020 +.0010 .0010 21 625 ---- ---- ---- ---- .0015 +.0005 .0010 650 ---- ---- ---- ---- .0015 +.0005 .0010 10 675 ---- ---- ---- ---- .0015 +.0010 .0005 700 ---- ---- ---- ---- .0015 +.0010 .0005 725 ---- ---- ---- ---- .0015 +.0010 .0005 16 750 ---- ---- ---- ---- .0015 +.0010 .0005 775 ---- ---- ---- ---- .0015 +.0010 .0005 800 .0010 .0010 .0010 .0010 .0015 +.0010 20 .0005 12 825 ---- ---- ---- ---- .0015 +.0010 .0005 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.8090 +.0235 3.7855 050 ---- ---- ---- ---- 3.5590 +.0235 3.5355 075 ---- ---- ---- ---- 3.3090 +.0235 3.2855 100 ---- ---- ---- ---- 3.0590 +.0235 3.0355 125 ---- ---- ---- ---- 2.8090 +.0235 2.7855 150 ---- ---- ---- ---- 2.5590 +.0235 2.5355 175 ---- ---- ---- ---- 2.3090 +.0235 2.2855 200 ---- ---- ---- ---- 2.0590 +.0235 2.0355 220 ---- ---- ---- ---- 1.8590 +.0235 1.8355 225 ---- ---- ---- ---- 1.8090 +.0235 1.7855 230 ---- ---- ---- ---- 1.7590 +.0235 1.7355 235 ---- ---- ---- ---- 1.7090 +.0235 1.6855 240 ---- ---- ---- ---- 1.6590 +.0235 1.6355 245 ---- ---- ---- ---- 1.6090 +.0235 1.5855 250 ---- ---- ---- ---- 1.5590 +.0235 1.5355 255 ---- ---- ---- ---- 1.5090 +.0235 1.4855 260 ---- ---- ---- ---- 1.4590 +.0235 1.4355 1 265 ---- ---- ---- ---- 1.4090 +.0235 1.3855 270 ---- ---- ---- ---- 1.3590 +.0235 1.3355 275 ---- ---- ---- ---- 1.3090 +.0235 1.2855 280 ---- ---- ---- ---- 1.2595 +.0240 1.2355 285 ---- ---- ---- ---- 1.2095 +.0240 1.1855 290 ---- ---- ---- ---- 1.1600 +.0245 1.1355 295 ---- ---- ---- ---- 1.1105 +.0250 1.0855 300 ---- ---- .9360A .9360A 1.0610 +.0250 1.0360 305 ---- ---- ---- ---- 1.0115 +.0245 .9870 310 ---- .9740B .8390A .8390A .9625 +.0245 .9380 1 315 ---- ---- ---- ---- .9140 +.0245 .8895 320 ---- .8770B .7435A .8770B .8655 +.0245 .8410 1 325 ---- ---- ---- ---- .8175 +.0245 .7930 42 330 ---- .7815B .6505A .7815B .7700 +.0245 .7455 3 335 ---- ---- ---- ---- .7230 +.0240 .6990 340 ---- .6880B .5605A .6880B .6770 +.0245 .6525 2 345 ---- ---- ---- ---- .6315 +.0245 .6070 350 ---- .5980B .4750A .5980B .5870 +.0245 .5625 4 355 ---- ---- .4380A .4380A .5435 +.0245 .5190 9 360 ---- .5115B .3950A .3950A .5010 +.0245 .4765 2 365 ---- .4650B .3575A .3575A .4605 +.0245 .4360 8 370 .3635 .4300B .3215A .4300B .4210 +.0245 1 .3965 1 12 375 ---- .3870B .2875A .2875A .3825 +.0235 .3590 2 376 ---- .3795B .2810A .2810A .3755 +.0235 .3520 377 ---- .3765B .2750A .2750A .3680 +.0230 .3450 378 ---- .3690B .2685A .2685A .3605 +.0230 .3375 379 ---- .3620B .2625A .2625A .3535 +.0225 .3310 380 ---- .3545B .2565A .2565A .3465 +.0225 .3240 3 381 ---- .3475B .2500A .2500A .3395 +.0225 .3170 382 ---- .3405B .2440A .2440A .3325 +.0220 .3105 383 ---- .3335B .2380A .2380A .3255 +.0220 .3035 384 ---- .3265B .2325A .2325A .3185 +.0215 .2970 385 ---- .3195B .2265A .2265A .3120 +.0215 .2905 25 386 ---- .3130B .2215A .2215A .3055 +.0215 .2840 387 ---- .3060B .2160A .2160A .2990 +.0210 .2780 8 8 388 ---- .2995B .2105A .2105A .2925 +.0210 .2715 389 ---- .2930B .2055A .2055A .2860 +.0205 .2655 390 ---- .2870B .2000A .2000A .2800 +.0205 .2595 15 391 ---- .2805B .1950A .1950A .2735 +.0200 .2535 392 ---- .2740B .1900A .1900A .2675 +.0200 .2475 393 ---- .2685B .1855A .1855A .2615 +.0200 .2415 394 ---- .2625B .1805A .1805A .2560 +.0200 .2360 395 .1785 .2570B .1760A .2565B .2500 +.0195 1 .2305 11 396 ---- .2510B .1710A .1710A .2445 +.0195 .2250 397 ---- .2450B .1665A .1665A .2390 +.0195 .2195 6 398 ---- .2395B .1625A .1625A .2335 +.0195 .2140 399 ---- .2340B .1580A .1580A .2280 +.0190 .2090 45 400 ---- .2285B .1540A .1540A .2225 +.0185 .2040 10 71 401 ---- .2230B .1495A .1495A .2170 +.0180 .1990 402 ---- .2180B .1455A .1455A .2120 +.0180 .1940 10 403 ---- .2125B .1415A .1415A .2070 +.0180 .1890 404 ---- .2075B .1380A .1380A .2020 +.0175 .1845 30 405 .1425 .2025B .1340A .1580A .1970 +.0170 49 .1800 212 406 ---- .1975B .1305A .1305A .1920 +.0165 .1755 407 ---- .1930B .1270A .1270A .1870 +.0160 .1710 20 408 ---- .1880B .1235A .1235A .1825 +.0160 .1665 1 409 ---- .1835B .1200A .1200A .1780 +.0160 .1620 1 410 .1675 .1790B .1165A .1790B .1735 +.0155 3 .1580 268 411 ---- .1745B .1135A .1135A .1690 +.0150 .1540 412 ---- .1700B .1100A .1100A .1645 +.0145 .1500 413 ---- .1660B .1070A .1070A .1605 +.0145 .1460 414 ---- .1615B .1040A .1040A .1565 +.0145 .1420 8 415 .1260 .1575B .1005A .1205A .1525 +.0140 517 .1385 1104 416 ---- .1535B .0985A .0985A .1485 +.0135 .1350 417 .1135 .1495B .0955A .1495B .1445 +.0135 8 .1310 418 ---- .1460B .0930A .0930A .1405 +.0125 .1280 419 ---- .1420B .0900A .0900A .1370 +.0125 .1245 10 420 .1040 .1385B .0880A .1385B .1335 +.0125 7 .1210 1025 421 .1260 .1350B .0855A .0855A .1300 +.0125 1 .1175 422 ---- .1315B .0830A .0830A .1265 +.0120 .1145 1 423 ---- .1280B .0810A .0810A .1235 +.0125 .1110 480 424 ---- .1245B .0780A .0780A .1200 +.0120 .1080 425 .0885 .1215B .0765A .1215B .1170 +.0120 639 .1050 2498 426 ---- .1180B .0745A .0745A .1140 +.0120 .1020 427 ---- .1150B .0725A .0725A .1110 +.0120 .0990 428 ---- .1120B .0705A .0705A .1080 +.0120 .0960 429 ---- .1090B .0680A .0680A .1055 +.0120 .0935 430 ---- .1065B .0665A .0665A .1025 +.0115 .0910 50 431 ---- .1035B .0650A .0650A .1000 +.0115 .0885 432 ---- .1010B .0630A .0630A .0975 +.0115 .0860 433 ---- .0980B .0610A .0610A .0950 +.0115 .0835 434 ---- .0955B .0595A .0595A .0925 +.0115 .0810 435 .0665 .0930B .0580A .0930B .0900 +.0110 187 .0790 250 436 ---- .0905B .0565A .0565A .0875 +.0110 .0765 7 7 440 ---- .0815B .0510A .0510A .0785 +.0100 .0685 3 713 445 ---- .0715B .0445A .0445A .0685 +.0090 .0595 72 450 ---- .0625B .0395A .0395A .0600 +.0085 20 .0515 728 3017 455 ---- .0550B .0350A .0350A .0530 +.0085 .0445 75 460 ---- .0485B .0310A .0310A .0465 +.0075 .0390 15 313 465 ---- .0430B .0275A .0430B .0415 +.0080 .0335 20 211 470 .0360 .0380B .0245A .0375B .0370 +.0075 4 .0295 6 34 475 .0285 .0340B .0220A .0340B .0330 +.0075 488 .0255 19 3388 480 .0290 .0300B .0195A .0300B .0295 +.0070 8 .0225 4 1062 485 .0175 .0270B .0175 .0270B .0265 +.0065 513 .0200 1281 490 .0165 .0240B .0160A .0160A .0240 +.0065 21 .0175 358 495 .0150 .0220B .0145A .0220B .0215 +.0060 10 .0155 17 500 .0140 .0200B .0135 .0135A .0195 +.0055 194 .0140 8 1887 505 ---- .0180B ---- .0180B .0180 +.0055 .0125 42 510 ---- .0165B ---- .0165B .0165 +.0050 .0115 3 515 .0105 .0150B .0105 .0150B .0150 +.0045 189 .0105 185 520 .0140 .0140 .0140 .0140 .0135 +.0040 14 .0095 66 525 ---- .0125B ---- .0125B .0125 +.0040 8 .0085 10 693 530 ---- .0110B ---- .0110B .0115 +.0035 .0080 10 535 ---- .0100B ---- .0100B .0105 +.0035 .0070 330 540 ---- .0095B ---- .0095B .0095 +.0030 .0065 211 545 ---- .0085B ---- .0085B .0090 +.0030 .0060 550 ---- .0080B ---- .0080B .0080 +.0025 .0055 710 1530 555 ---- .0070B ---- .0070B .0075 +.0025 .0050 20 560 ---- .0065B ---- .0065B .0070 +.0020 .0050 565 ---- .0060B ---- .0060B .0065 +.0020 .0045 570 ---- .0055B ---- .0055B .0060 +.0020 .0040 11 575 ---- .0050B ---- .0050B .0055 +.0015 .0040 580 ---- .0050B ---- .0050B .0050 +.0015 .0035 1 600 ---- .0035B ---- .0035B .0040 +.0010 .0030 10 625 ---- ---- ---- ---- .0030 +.0005 .0025 8 650 ---- ---- ---- ---- .0025 +.0005 .0020 1 675 ---- ---- ---- ---- .0020 +.0005 .0015 700 ---- ---- ---- ---- .0015 UNCH .0015 725 ---- ---- ---- ---- .0015 UNCH .0015 750 ---- ---- ---- ---- .0015 UNCH .0015 5 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0010 UNCH .0010 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8090 +.0235 3.7855 050 ---- ---- ---- ---- 3.5590 +.0235 3.5355 075 ---- ---- ---- ---- 3.3090 +.0235 3.2855 100 ---- ---- ---- ---- 3.0590 +.0235 3.0355 125 ---- ---- ---- ---- 2.8090 +.0235 2.7855 150 ---- ---- ---- ---- 2.5590 +.0235 2.5355 175 ---- ---- ---- ---- 2.3090 +.0235 2.2855 200 ---- ---- ---- ---- 2.0590 +.0235 2.0355 220 ---- ---- ---- ---- 1.8590 +.0235 1.8355 225 ---- ---- ---- ---- 1.8090 +.0235 1.7855 230 ---- ---- ---- ---- 1.7590 +.0235 1.7355 235 ---- ---- ---- ---- 1.7090 +.0235 1.6855 240 ---- ---- ---- ---- 1.6590 +.0235 1.6355 245 ---- ---- ---- ---- 1.6090 +.0235 1.5855 250 ---- ---- ---- ---- 1.5590 +.0235 1.5355 255 ---- ---- ---- ---- 1.5090 +.0235 1.4855 260 ---- ---- ---- ---- 1.4590 +.0235 1.4355 265 ---- ---- ---- ---- 1.4090 +.0235 1.3855 270 ---- ---- ---- ---- 1.3590 +.0235 1.3355 275 ---- ---- ---- ---- 1.3090 +.0235 1.2855 280 ---- ---- ---- ---- 1.2595 +.0235 1.2360 285 ---- ---- ---- ---- 1.2105 +.0240 1.1865 290 ---- ---- 1.0380A 1.0380A 1.1610 +.0240 1.1370 1 295 ---- ---- ---- ---- 1.1125 +.0245 1.0880 300 ---- 1.0755B .9415A 1.0755B 1.0635 +.0240 1.0395 1 305 ---- ---- ---- ---- 1.0155 +.0245 .9910 310 ---- .9795B .8475A .9790B .9675 +.0245 .9430 1 315 ---- ---- ---- ---- .9200 +.0245 .8955 320 ---- .8850B .7550A .8850B .8730 +.0245 .8485 1 325 ---- ---- ---- ---- .8265 +.0245 .8020 330 ---- .7925B .6665A .7925B .7810 +.0250 .7560 1 335 ---- ---- ---- ---- .7360 +.0250 .7110 340 ---- .7030B .5810A .7030B .6920 +.0250 .6670 7 345 ---- ---- .5425A .5425A .6490 +.0250 .6240 350 ---- .6170B .5000A .6170B .6070 +.0250 .5820 35 355 ---- .5705B .4645A .4645A .5660 +.0245 .5415 2 360 ---- .5355B .4250A .4250A .5260 +.0240 .5020 9 365 ---- .4930B .3900A .3900A .4875 +.0240 .4635 3 370 ---- .4585B .3560A .3560A .4505 +.0235 .4270 2 375 ---- .4225B .3245A .3245A .4150 +.0230 .3920 1 380 ---- .3880B .2935A .3880B .3810 +.0225 .3585 26 385 ---- .3550B .2655A .2655A .3490 +.0220 .3270 4 390 ---- .3240B .2395A .2395A .3185 +.0210 .2975 11 395 .2805 .2965B .2155A .2790A .2900 +.0200 5 .2700 400 .2245 .2695B .1940A .2210A .2635 +.0190 3 .2445 752 405 .1830 .2445B .1735A .1995A .2385 +.0180 715 .2205 671 410 ---- .2210B .1550A .1550A .2155 +.0170 .1985 1063 415 ---- .1995B .1385A .1385A .1945 +.0160 .1785 6 420 ---- .1795B .1235A .1235A .1750 +.0150 .1600 1205 425 ---- .1615B .1105A .1105A .1575 +.0145 .1430 982 430 .0980 .1455B .0980 .0985A .1415 +.0135 3 .1280 1 242 435 ---- .1305B .0880A .0880A .1270 +.0130 .1140 22 440 ---- .1170B .0790A .0790A .1140 +.0125 .1015 2 392 445 ---- .1050B .0705A .0705A .1025 +.0120 .0905 15 450 ---- .0940B .0635A .0635A .0920 +.0115 .0805 17 1061 455 ---- .0845B .0570A .0570A .0825 +.0105 .0720 9 460 ---- .0760B .0510A .0510A .0740 +.0100 .0640 11 465 ---- .0680B .0460A .0680B .0665 +.0095 .0570 222 470 ---- .0615B .0415A .0615B .0600 +.0090 .0510 53 475 ---- .0555B .0370A .0555B .0540 +.0085 .0455 3 996 480 ---- .0500B .0335A .0335A .0490 +.0080 .0410 14 485 ---- .0450B .0305A .0305A .0445 +.0080 .0365 11 490 ---- .0410B .0275A .0275A .0405 +.0075 .0330 364 495 ---- .0370B .0250A .0250A .0365 +.0070 .0295 10 500 ---- .0340B .0230A .0230A .0335 +.0065 .0270 17 963 505 ---- .0310B .0210A .0210A .0305 +.0060 .0245 1 510 .0215 .0280B .0190A .0190A .0280 +.0060 8 .0220 2 515 ---- .0255B .0175A .0175A .0260 +.0060 .0200 520 ---- .0235B .0165A .0165A .0240 +.0055 1 .0185 61 525 ---- .0215B .0150A .0150A .0220 +.0055 .0165 7 530 ---- .0200B .0140A .0140A .0205 +.0050 .0155 10 535 ---- .0185B .0130A .0130A .0185 +.0045 .0140 69 540 .0135 .0170B .0115A .0125A .0175 +.0045 1 .0130 4 545 ---- .0155B .0115A .0115A .0160 +.0040 .0120 14 550 ---- .0145B ---- .0140B .0150 +.0040 .0110 24 555 ---- .0135B .0100A .0100A .0140 +.0035 .0105 7 560 ---- .0125B ---- .0120B .0130 +.0035 .0095 12 565 ---- .0115B ---- .0115B .0120 +.0030 .0090 570 .0110 .0110 .0110 .0110 .0110 +.0025 3 .0085 50 575 ---- .0100B ---- .0100B .0105 +.0030 .0075 580 ---- .0090B ---- .0090B .0100 +.0030 .0070 600 ---- .0070B ---- .0070B .0075 +.0020 .0055 2 21 625 ---- .0050B ---- .0050B .0055 +.0015 .0040 8 650 ---- ---- ---- ---- .0045 +.0010 .0035 26 675 ---- ---- ---- ---- .0035 +.0010 .0025 700 ---- ---- ---- ---- .0030 +.0005 .0025 10 725 ---- ---- ---- ---- .0025 +.0005 .0020 30 750 ---- ---- ---- ---- .0020 +.0005 .0015 775 ---- ---- ---- ---- .0020 +.0005 .0015 800 ---- ---- ---- ---- .0020 +.0005 .0015 20 825 ---- ---- ---- ---- .0015 UNCH .0015 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.8125 +.0235 3.7890 050 ---- ---- ---- ---- 3.5625 +.0235 3.5390 075 ---- ---- ---- ---- 3.3125 +.0235 3.2890 100 ---- ---- ---- ---- 3.0625 +.0235 3.0390 125 ---- ---- ---- ---- 2.8125 +.0235 2.7890 150 ---- ---- ---- ---- 2.5625 +.0235 2.5390 175 ---- ---- ---- ---- 2.3125 +.0235 2.2890 200 ---- ---- ---- ---- 2.0625 +.0235 2.0390 220 ---- ---- ---- ---- 1.8625 +.0235 1.8390 225 ---- ---- ---- ---- 1.8125 +.0235 1.7890 230 ---- ---- ---- ---- 1.7625 +.0235 1.7390 235 ---- ---- ---- ---- 1.7125 +.0235 1.6890 240 ---- ---- ---- ---- 1.6625 +.0235 1.6390 245 ---- ---- ---- ---- 1.6125 +.0235 1.5890 250 ---- ---- ---- ---- 1.5625 +.0235 1.5390 255 ---- ---- ---- ---- 1.5125 +.0235 1.4890 260 ---- ---- ---- ---- 1.4625 +.0235 1.4390 7 265 ---- ---- ---- ---- 1.4125 +.0235 1.3890 270 ---- ---- ---- ---- 1.3630 +.0240 1.3390 1 275 ---- ---- ---- ---- 1.3135 +.0240 1.2895 280 ---- ---- 1.1425A 1.1425A 1.2645 +.0240 1.2405 285 ---- ---- ---- ---- 1.2155 +.0240 1.1915 290 ---- 1.1780B 1.0465A 1.1775B 1.1670 +.0245 1.1425 295 ---- ---- ---- ---- 1.1190 +.0250 1.0940 300 ---- 1.0820B .9520A 1.0820B 1.0710 +.0250 1.0460 48 305 ---- ---- ---- ---- 1.0240 +.0255 .9985 310 ---- .9875B .8600A .9870B .9770 +.0255 .9515 315 ---- ---- ---- ---- .9310 +.0255 .9055 320 ---- .8950B .7710A .8950B .8855 +.0260 .8595 325 ---- ---- ---- ---- .8405 +.0260 .8145 330 ---- .8055B .6855A .8055B .7960 +.0255 .7705 335 ---- ---- ---- ---- .7530 +.0255 .7275 340 ---- .7195B .6035A .7195B .7105 +.0255 .6850 345 ---- ---- .5655A .5655A .6690 +.0255 .6435 350 ---- .6370B .5265A .5265A .6285 +.0250 .6035 10 355 ---- .5935B .4900A .4900A .5890 +.0245 .5645 360 ---- .5590B .4545A .4545A .5510 +.0245 .5265 365 ---- .5175B .4210A .5165B .5140 +.0240 .4900 370 ---- .4855B .3890A .4855B .4785 +.0235 .4550 375 ---- .4510B .3555A .4510B .4440 +.0225 .4215 380 ---- .4180B .3260A .4180B .4115 +.0220 .3895 385 ---- .3865B .2990A .2990A .3805 +.0210 .3595 390 ---- .3565B .2735A .2735A .3515 +.0205 .3310 395 ---- .3295B .2500A .2500A .3235 +.0195 .3040 400 .2555 .3035B .2280A .2280A .2975 +.0185 5 .2790 5 9 405 ---- .2785B .2075A .2075A .2730 +.0175 .2555 96 410 ---- .2555B .1890A .1890A .2505 +.0170 .2335 197 415 ---- .2335B .1715A .1715A .2290 +.0160 .2130 118 420 ---- .2135B .1555A .1555A .2095 +.0155 .1940 17 425 ---- .1950B .1410A .1410A .1915 +.0150 .1765 4 430 ---- .1780B .1280A .1280A .1750 +.0145 .1605 3 435 ---- .1620B .1165A .1165A .1595 +.0140 10 .1455 25 65 440 ---- .1475B .1060A .1060A .1455 +.0135 10 .1320 25 91 445 ---- .1340B .0960A .0960A .1325 +.0130 .1195 8 450 ---- .1220B .0875A .0875A .1205 +.0120 .1085 125 455 ---- .1110B .0800A .0800A .1100 +.0115 .0985 460 ---- .1015B .0725A .1015B .1005 +.0115 .0890 1 465 ---- .0925B .0660A .0925B .0915 +.0105 .0810 470 ---- .0840B .0600A .0840B .0835 +.0100 .0735 1 475 ---- .0765B .0550A .0765B .0760 +.0095 10 .0665 25 60 480 ---- .0695B .0500A .0695B .0695 +.0090 10 .0605 25 35 485 ---- .0635B .0455A .0635B .0635 +.0090 .0545 490 ---- .0585B .0420A .0585B .0585 +.0090 .0495 495 ---- .0535B .0385A .0535B .0535 +.0085 .0450 500 ---- .0490B .0355A .0490B .0490 +.0080 .0410 6 505 ---- .0450B .0325A .0450B .0450 +.0075 .0375 510 ---- .0415B .0300A .0415B .0415 +.0070 .0345 4 515 ---- .0380B .0275A .0275A .0385 +.0070 .0315 1 520 ---- .0350B .0255A .0255A .0355 +.0065 .0290 525 ---- .0325B .0240A .0240A .0330 +.0065 .0265 1 50 530 ---- .0300B .0220A .0220A .0305 +.0060 .0245 535 ---- .0275B .0205A .0205A .0285 +.0060 .0225 6 540 ---- .0255B .0195A .0195A .0265 +.0055 .0210 545 ---- .0235B .0180A .0180A .0245 +.0050 .0195 4 550 ---- .0220B .0170A .0170A .0230 +.0050 .0180 1 555 ---- .0205B .0160A .0160A .0215 +.0050 .0165 11 560 ---- .0190B .0150A .0150A .0200 +.0045 .0155 565 ---- .0180B .0140A .0140A .0190 +.0045 .0145 570 ---- .0165B ---- .0165B .0175 +.0040 .0135 575 ---- .0155B ---- .0155B .0165 +.0040 .0125 580 ---- .0145B ---- .0145B .0155 +.0035 .0120 600 ---- .0115B ---- .0110B .0125 +.0035 .0090 625 ---- .0085B ---- .0080B .0095 +.0025 .0070 13 650 ---- .0065B ---- .0060B .0075 +.0020 .0055 675 ---- .0050B ---- ---- .0060 +.0015 .0045 700 ---- ---- ---- ---- .0050 +.0015 .0035 725 ---- ---- ---- ---- .0045 +.0015 .0030 750 ---- ---- ---- ---- .0035 +.0010 .0025 775 ---- ---- ---- ---- .0035 +.0015 .0020 800 ---- ---- ---- ---- .0030 +.0010 .0020 825 ---- ---- ---- ---- .0025 +.0005 .0020 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8125 +.0235 3.7890 050 ---- ---- ---- ---- 3.5625 +.0235 3.5390 075 ---- ---- ---- ---- 3.3125 +.0235 3.2890 100 ---- ---- ---- ---- 3.0625 +.0235 3.0390 125 ---- ---- ---- ---- 2.8125 +.0235 2.7890 150 ---- ---- ---- ---- 2.5625 +.0235 2.5390 175 ---- ---- ---- ---- 2.3125 +.0235 2.2890 200 ---- ---- ---- ---- 2.0625 +.0235 2.0390 220 ---- ---- ---- ---- 1.8625 +.0235 1.8390 225 ---- ---- ---- ---- 1.8125 +.0235 1.7890 230 ---- ---- ---- ---- 1.7625 +.0235 1.7390 235 ---- ---- ---- ---- 1.7125 +.0235 1.6890 240 ---- ---- ---- ---- 1.6625 +.0235 1.6390 245 ---- ---- ---- ---- 1.6125 +.0235 1.5890 250 ---- ---- ---- ---- 1.5625 +.0235 1.5390 255 ---- ---- ---- ---- 1.5125 +.0235 1.4890 260 ---- ---- ---- ---- 1.4625 +.0235 1.4390 265 ---- ---- ---- ---- 1.4130 +.0240 1.3890 270 ---- ---- 1.2435A 1.2435A 1.3640 +.0245 1.3395 275 ---- ---- ---- ---- 1.3150 +.0245 1.2905 280 ---- 1.2770B 1.1475A 1.2765B 1.2665 +.0245 1.2420 285 ---- ---- ---- ---- 1.2185 +.0245 1.1940 290 ---- 1.1810B 1.0530A 1.1805B 1.1710 +.0250 1.1460 295 ---- ---- ---- ---- 1.1240 +.0250 1.0990 300 ---- 1.0870B .9615A 1.0865B 1.0770 +.0250 1.0520 305 ---- ---- ---- ---- 1.0310 +.0250 1.0060 310 ---- .9950B .8725A .9945B .9855 +.0255 .9600 315 ---- ---- ---- ---- .9405 +.0255 .9150 320 ---- .9055B .7865A .9055B .8960 +.0250 .8710 325 ---- ---- ---- ---- .8525 +.0250 .8275 330 ---- .8195B .7040A .8195B .8095 +.0245 .7850 335 ---- ---- ---- ---- .7680 +.0250 .7430 340 ---- .7365B .6260A .7365B .7270 +.0245 .7025 345 ---- ---- ---- ---- .6875 +.0250 .6625 350 ---- .6570B .5520A .6570B .6485 +.0245 .6240 355 ---- ---- .5170A .5170A .6110 +.0240 .5870 360 ---- .5820B .4835A .5820B .5745 +.0235 .5510 365 ---- .5465B .4510A .5465B .5395 +.0235 .5160 370 ---- .5120B .4200A .5120B .5060 +.0235 .4825 375 ---- .4785B .3905A .4785B .4735 +.0230 .4505 380 ---- .4470B .3625A .3625A .4425 +.0225 .4200 385 ---- .4170B .3360A .3360A .4125 +.0215 .3910 390 ---- .3905B .3065A .3065A .3845 +.0210 .3635 395 ---- .3630B .2835A .2835A .3575 +.0205 .3370 400 .3110 .3375B .2615A .3055A .3325 +.0200 1 .3125 26 405 ---- .3130B .2410A .2410A .3085 +.0195 .2890 7 32 410 ---- .2900B .2220A .2220A .2860 +.0190 .2670 11 253 415 ---- .2685B .2045A .2045A .2645 +.0175 .2470 183 174 420 ---- .2485B .1880A .1880A .2445 +.0170 .2275 10 10 425 ---- .2295B .1730A .1730A .2260 +.0165 .2095 38 430 ---- .2120B .1595A .1595A .2085 +.0155 .1930 72 435 ---- .1955B .1465A .1465A .1925 +.0150 .1775 10 440 ---- .1805B .1345A .1345A .1775 +.0145 .1630 5 445 ---- .1660B .1235A .1235A .1640 +.0140 .1500 3 450 ---- .1530B .1135A .1525B .1510 +.0135 .1375 238 239 455 ---- .1410B .1050A .1410B .1395 +.0130 .1265 460 ---- .1300B .0965A .0965A .1285 +.0120 .1165 50 240 465 ---- .1195B .0890A .0890A .1185 +.0115 .1070 9 470 ---- .1100B .0825A .1100B .1095 +.0110 .0985 475 ---- .1015B .0765A .1015B .1010 +.0105 .0905 87 480 ---- .0935B .0705A .0705A .0930 +.0100 6 .0830 4 6 485 ---- .0860B .0655A .0860B .0860 +.0095 .0765 179 180 490 ---- .0795B .0605A .0795B .0795 +.0090 .0705 15 495 ---- .0735B .0560A .0735B .0735 +.0090 .0645 10 500 ---- .0680B .0520A .0680B .0680 +.0085 .0595 39 505 ---- .0630B .0485A .0630B .0630 +.0080 .0550 11 510 ---- .0585B .0450A .0585B .0585 +.0080 .0505 6 515 ---- .0545B .0420A .0545B .0545 +.0080 .0465 56 520 ---- .0505B .0395A .0505B .0505 +.0075 .0430 34 525 ---- .0465B .0370A .0370A .0470 +.0070 .0400 530 ---- .0435B .0345A .0435B .0440 +.0070 .0370 300 535 ---- .0405B .0325A .0325A .0410 +.0065 .0345 50 540 ---- .0375B .0305A .0305A .0380 +.0060 .0320 545 ---- .0350B .0285A .0285A .0355 +.0060 .0295 10 550 ---- .0325B .0270A .0270A .0335 +.0060 .0275 20 555 ---- .0305B ---- .0305B .0315 +.0060 .0255 560 ---- .0285B ---- .0285B .0295 +.0055 .0240 565 ---- .0270B ---- .0270B .0275 +.0050 .0225 570 ---- .0250B ---- .0250B .0260 +.0050 .0210 575 ---- .0235B ---- .0235B .0245 +.0050 .0195 70 580 ---- .0220B ---- .0220B .0230 +.0045 .0185 600 ---- .0175B ---- .0175B .0180 +.0035 .0145 21 625 ---- .0130B ---- .0130B .0135 +.0030 .0105 650 ---- .0100B ---- .0100B .0105 +.0025 .0080 675 ---- .0080B ---- .0080B .0085 +.0020 .0065 700 ---- .0060B ---- .0055B .0070 +.0020 .0050 725 ---- ---- ---- ---- .0055 +.0015 .0040 750 ---- ---- ---- ---- .0045 +.0010 .0035 775 ---- ---- ---- ---- .0040 +.0010 .0030 800 ---- ---- ---- ---- .0035 +.0010 .0025 825 ---- ---- ---- ---- .0030 +.0010 .0020 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8145 +.0235 3.7910 050 ---- ---- ---- ---- 3.5645 +.0235 3.5410 075 ---- ---- ---- ---- 3.3145 +.0235 3.2910 100 ---- ---- ---- ---- 3.0645 +.0235 3.0410 125 ---- ---- ---- ---- 2.8145 +.0235 2.7910 150 ---- ---- ---- ---- 2.5645 +.0235 2.5410 175 ---- ---- ---- ---- 2.3145 +.0235 2.2910 200 ---- ---- ---- ---- 2.0645 +.0235 2.0410 220 ---- ---- ---- ---- 1.8645 +.0235 1.8410 225 ---- ---- ---- ---- 1.8145 +.0235 1.7910 230 ---- ---- ---- ---- 1.7645 +.0235 1.7410 235 ---- ---- ---- ---- 1.7145 +.0235 1.6910 240 ---- ---- ---- ---- 1.6645 +.0235 1.6410 245 ---- ---- ---- ---- 1.6145 +.0235 1.5910 250 ---- ---- ---- ---- 1.5645 +.0235 1.5410 255 ---- ---- ---- ---- 1.5150 +.0240 1.4910 260 ---- ---- ---- ---- 1.4655 +.0240 1.4415 265 ---- ---- ---- ---- 1.4165 +.0240 1.3925 270 ---- 1.3775B 1.2500A 1.2500A 1.3680 +.0245 1.3435 275 ---- ---- ---- ---- 1.3195 +.0240 1.2955 280 ---- 1.2810B 1.1555A 1.2810B 1.2720 +.0245 1.2475 285 ---- ---- ---- ---- 1.2245 +.0245 1.2000 290 ---- 1.1865B 1.0635A 1.1860B 1.1775 +.0250 1.1525 295 ---- ---- ---- ---- 1.1315 +.0255 1.1060 300 ---- 1.0945B .9735A 1.0945B 1.0855 +.0255 1.0600 1 305 ---- ---- ---- ---- 1.0400 +.0250 1.0150 310 ---- 1.0045B .8870A 1.0045B .9955 +.0255 .9700 315 ---- ---- ---- ---- .9515 +.0255 .9260 320 ---- .9175B .8035A .9170B .9085 +.0255 .8830 325 ---- ---- ---- ---- .8660 +.0255 .8405 330 ---- .8335B .7240A .8335B .8245 +.0255 .7990 335 ---- ---- ---- ---- .7840 +.0255 .7585 340 ---- .7530B .6480A .7530B .7445 +.0255 .7190 7 345 ---- ---- ---- ---- .7060 +.0250 .6810 350 ---- .6760B .5765A .6760B .6680 +.0245 .6435 4 355 ---- ---- .5425A .5425A .6320 +.0245 .6075 360 ---- .6030B .5095A .6030B .5965 +.0235 .5730 365 ---- .5680B .4780A .5680B .5625 +.0235 .5390 370 ---- .5345B .4480A .5345B .5295 +.0225 .5070 375 ---- .5025B .4190A .5025B .4980 +.0220 .4760 380 ---- .4715B .3915A .3915A .4680 +.0220 .4460 385 ---- .4420B .3655A .3655A .4390 +.0215 .4175 390 ---- .4165B .3360A .3360A .4110 +.0205 .3905 395 .3165 .3900B .3130A .3130A .3850 +.0200 5 .3650 400 ---- .3645B .2910A .2910A .3600 +.0195 .3405 20 405 ---- .3405B .2705A .2705A .3360 +.0185 .3175 410 ---- .3175B .2510A .2510A .3135 +.0180 .2955 415 ---- .2960B .2330A .2330A .2925 +.0175 .2750 420 ---- .2755B .2160A .2160A .2725 +.0170 .2555 425 ---- .2565B .2000A .2000A .2535 +.0160 .2375 430 ---- .2385B .1855A .1855A .2360 +.0155 .2205 435 ---- .2220B .1720A .1720A .2195 +.0150 .2045 440 ---- .2060B .1595A .1595A .2040 +.0140 .1900 445 ---- .1915B .1480A .1480A .1895 +.0135 .1760 450 ---- .1775B .1375A .1375A .1760 +.0125 .1635 1 455 ---- .1650B .1275A .1275A .1635 +.0120 .1515 460 ---- .1530B .1185A .1185A .1520 +.0115 .1405 465 ---- .1420B .1100A .1100A .1410 +.0110 .1300 150 150 470 ---- .1325B .1025A .1025A .1315 +.0110 .1205 312 475 ---- .1230B .0955A .0955A .1220 +.0100 .1120 480 ---- .1145B .0885A .0885A .1135 +.0100 .1035 485 ---- .1065B .0825A .0825A .1055 +.0095 .0960 490 ---- .0990B .0765A .0990B .0985 +.0095 .0890 495 ---- .0920B .0715A .0920B .0915 +.0085 .0830 1 1 500 ---- .0855B .0665A .0855B .0855 +.0085 .0770 2 505 ---- .0795B .0630A .0795B .0795 +.0080 .0715 510 ---- .0740B .0590A .0740B .0745 +.0080 .0665 515 ---- .0690B .0550A .0690B .0695 +.0075 .0620 520 ---- .0645B .0515A .0645B .0650 +.0075 .0575 525 ---- .0605B .0485A .0605B .0605 +.0070 .0535 530 ---- .0565B .0455A .0455A .0570 +.0070 .0500 535 ---- .0525B .0430A .0430A .0530 +.0060 .0470 540 ---- .0495B .0405A .0405A .0500 +.0060 .0440 545 ---- .0465B .0380A .0380A .0470 +.0060 .0410 550 ---- .0435B .0360A .0360A .0440 +.0055 .0385 1 555 ---- .0405B .0340A .0340A .0415 +.0055 .0360 560 ---- .0380B .0320A .0320A .0390 +.0050 .0340 565 ---- .0360B .0300A .0300A .0365 +.0045 .0320 570 ---- .0340B .0285A .0285A .0345 +.0045 .0300 575 ---- .0320B .0270A .0270A .0325 +.0045 .0280 580 ---- .0300B .0255A .0255A .0305 +.0040 .0265 600 ---- .0240B ---- .0235B .0245 +.0035 .0210 625 ---- .0185B ---- .0180B .0185 +.0025 .0160 650 ---- .0145B ---- .0145B .0145 +.0020 .0125 675 ---- .0115B ---- .0115B .0115 +.0020 .0095 700 ---- .0095B ---- .0090B .0090 +.0015 .0075 725 ---- .0080B ---- .0075B .0075 +.0010 .0065 750 ---- .0065B ---- .0060B .0060 +.0010 .0050 775 ---- ---- ---- ---- .0055 +.0010 .0045 800 ---- ---- ---- ---- .0045 +.0005 .0040 825 ---- ---- ---- ---- .0040 +.0005 .0035 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8145 +.0235 3.7910 050 ---- ---- ---- ---- 3.5645 +.0235 3.5410 075 ---- ---- ---- ---- 3.3145 +.0235 3.2910 100 ---- ---- ---- ---- 3.0645 +.0235 3.0410 125 ---- ---- ---- ---- 2.8145 +.0235 2.7910 150 ---- ---- ---- ---- 2.5645 +.0235 2.5410 175 ---- ---- ---- ---- 2.3145 +.0235 2.2910 200 ---- ---- ---- ---- 2.0645 +.0235 2.0410 220 ---- ---- ---- ---- 1.8645 +.0235 1.8410 225 ---- ---- ---- ---- 1.8145 +.0235 1.7910 230 ---- ---- ---- ---- 1.7645 +.0235 1.7410 235 ---- ---- ---- ---- 1.7145 +.0235 1.6910 240 ---- ---- ---- ---- 1.6645 +.0235 1.6410 245 ---- ---- ---- ---- 1.6145 +.0235 1.5910 250 ---- ---- ---- ---- 1.5645 +.0235 1.5410 255 ---- ---- ---- ---- 1.5155 +.0240 1.4915 260 ---- 1.4450B 1.3500A 1.3500A 1.4665 +.0240 1.4425 265 ---- ---- ---- ---- 1.4180 +.0240 1.3940 270 ---- 1.3790B 1.2550A 1.3785B 1.3700 +.0240 1.3460 2 275 ---- ---- ---- ---- 1.3225 +.0240 1.2985 280 ---- 1.2840B 1.1625A 1.2835B 1.2755 +.0245 1.2510 8 285 ---- ---- ---- ---- 1.2290 +.0245 1.2045 290 ---- 1.1910B 1.0720A 1.1910B 1.1830 +.0245 1.1585 295 ---- ---- ---- ---- 1.1375 +.0245 1.1130 300 ---- 1.1010B .9845A 1.1010B 1.0925 +.0245 1.0680 305 ---- ---- ---- ---- 1.0485 +.0245 1.0240 310 ---- 1.0130B .9000A 1.0125B 1.0050 +.0245 .9805 315 ---- ---- ---- ---- .9625 +.0245 .9380 320 ---- .9280B .8190A .9280B .9205 +.0245 .8960 325 ---- ---- ---- ---- .8795 +.0245 .8550 330 ---- .8465B .7415A .8465B .8390 +.0245 .8145 335 ---- ---- ---- ---- .8000 +.0245 .7755 340 ---- .7675B .6680A .7675B .7615 +.0240 .7375 345 ---- ---- .6325A .6325A .7240 +.0240 .7000 350 ---- .6925B .5985A .6925B .6880 +.0240 .6640 355 ---- .6540B .5655A .6540B .6525 +.0235 .6290 360 ---- .6215B .5335A .6215B .6185 +.0235 .5950 365 ---- .5880B .5030A .5880B .5850 +.0225 .5625 370 ---- .5550B .4735A .5550B .5530 +.0225 .5305 375 ---- .5235B .4455A .5235B .5225 +.0220 .5005 380 ---- .4935B .4185A .4935B .4925 +.0215 .4710 385 ---- .4675B .3920A .4675B .4640 +.0210 .4430 390 ---- .4400B .3670A .4400B .4370 +.0205 .4165 395 ---- .4135B .3435A .4135B .4105 +.0195 .3910 400 ---- .3885B .3220A .3885B .3860 +.0195 .3665 2 405 ---- .3645B .3010A .3645B .3620 +.0185 .3435 410 ---- .3420B .2815A .3420B .3395 +.0175 .3220 415 ---- .3205B .2630A .3205B .3180 +.0170 .3010 40 420 ---- .3005B .2455A .3005B .2980 +.0160 .2820 425 ---- .2815B .2295A .2815B .2790 +.0155 .2635 430 ---- .2635B .2145A .2635B .2610 +.0145 .2465 435 ---- .2465B .2000A .2465B .2440 +.0140 .2300 440 ---- .2310B .1870A .2310B .2285 +.0135 .2150 445 ---- .2160B .1740A .2160B .2135 +.0125 .2010 450 ---- .2020B .1625A .2020B .1995 +.0115 .1880 1 1 455 ---- .1890B .1520A .1520A .1870 +.0115 .1755 460 ---- .1770B .1410A .1770B .1745 +.0105 .1640 465 ---- .1655B .1320A .1320A .1635 +.0105 .1530 470 ---- .1545B .1235A .1235A .1525 +.0100 .1425 475 ---- .1450B .1150A .1150A .1430 +.0100 .1330 480 ---- .1375B .1075A .1075A .1335 +.0095 .1240 485 ---- .1285B .1010A .1010A .1250 +.0095 .1155 1 490 ---- .1205B .0950A .0950A .1170 +.0090 .1080 1 495 ---- .1130B .0885A .0885A .1095 +.0090 .1005 500 ---- .1055B .0830A .0830A .1030 +.0090 .0940 2 1 505 ---- .0940B .0780A .0780A .0965 +.0090 .0875 510 ---- .0880B .0730A .0730A .0905 +.0090 .0815 515 ---- .0820B .0685A .0685A .0850 +.0090 .0760 520 ---- .0770B .0645A .0645A .0795 +.0085 .0710 525 ---- .0720B .0605A .0605A .0750 +.0085 .0665 530 ---- .0675B .0565A .0565A .0705 +.0080 .0625 25 535 ---- .0635B .0535A .0535A .0665 +.0080 .0585 540 ---- .0595B .0500A .0500A .0625 +.0080 .0545 545 ---- .0560B .0470A .0470A .0590 +.0075 .0515 550 .0540 .0540 .0445A .0540 .0555 +.0070 1 .0485 555 ---- .0495B .0420A .0420A .0525 +.0070 .0455 560 ---- .0465B .0395A .0395A .0500 +.0070 .0430 565 ---- .0435B .0375A .0375A .0470 +.0065 .0405 570 ---- .0410B .0350A .0350A .0445 +.0065 .0380 575 ---- .0385B .0335A .0335A .0425 +.0065 .0360 580 ---- .0365B .0315A .0315A .0400 +.0060 .0340 600 ---- .0290B .0250A .0250A .0325 +.0050 .0275 625 ---- .0220B .0195A .0195A .0255 +.0045 .0210 650 ---- .0170B .0150A .0150A .0205 +.0040 .0165 675 ---- ---- .0120A .0120A .0165 +.0030 .0135 700 ---- ---- .0095A .0095A .0135 +.0025 .0110 1 725 ---- ---- ---- ---- .0115 +.0025 .0090 750 ---- ---- ---- ---- .0095 +.0020 .0075 775 ---- ---- ---- ---- .0080 +.0015 .0065 800 ---- ---- ---- ---- .0070 +.0015 .0055 825 ---- ---- ---- ---- .0065 +.0020 .0045 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.8145 +.0235 3.7910 050 ---- ---- ---- ---- 3.5645 +.0235 3.5410 075 ---- ---- ---- ---- 3.3145 +.0235 3.2910 100 ---- ---- ---- ---- 3.0645 +.0235 3.0410 125 ---- ---- ---- ---- 2.8145 +.0235 2.7910 150 ---- ---- ---- ---- 2.5645 +.0235 2.5410 175 ---- ---- ---- ---- 2.3145 +.0235 2.2910 200 ---- ---- ---- ---- 2.0645 +.0235 2.0410 220 ---- ---- ---- ---- 1.8645 +.0235 1.8410 225 ---- ---- ---- ---- 1.8145 +.0235 1.7910 230 ---- ---- ---- ---- 1.7645 +.0235 1.7410 235 ---- ---- ---- ---- 1.7145 +.0235 1.6910 240 ---- ---- ---- ---- 1.6645 +.0235 1.6410 245 ---- ---- ---- ---- 1.6145 +.0235 1.5910 250 ---- ---- 1.4500A 1.4500A 1.5650 +.0240 1.5410 255 ---- ---- ---- ---- 1.5160 +.0245 1.4915 260 ---- 1.4765B 1.3545A 1.4760B 1.4675 +.0245 1.4430 265 ---- ---- ---- ---- 1.4195 +.0245 1.3950 270 ---- 1.3810B 1.2615A 1.3810B 1.3720 +.0245 1.3475 275 ---- ---- ---- ---- 1.3255 +.0250 1.3005 280 ---- 1.2875B 1.1705A 1.2870B 1.2795 +.0255 1.2540 285 ---- ---- ---- ---- 1.2340 +.0255 1.2085 290 ---- 1.1965B 1.0820A 1.1960B 1.1890 +.0260 1.1630 295 ---- ---- ---- ---- 1.1445 +.0260 1.1185 300 ---- 1.1075B .9965A 1.1075B 1.1010 +.0260 1.0750 305 ---- ---- ---- ---- 1.0580 +.0260 1.0320 310 ---- 1.0220B .9140A 1.0215B 1.0160 +.0265 .9895 315 ---- ---- ---- ---- .9745 +.0265 .9480 320 ---- .9390B .8350A .9390B .9335 +.0265 .9070 325 ---- ---- ---- ---- .8935 +.0265 .8670 330 ---- .8590B .7600A .8590B .8545 +.0270 .8275 335 ---- ---- ---- ---- .8160 +.0265 .7895 340 ---- .7820B .6880A .7820B .7785 +.0265 .7520 345 ---- ---- .6540A .6540A .7420 +.0265 .7155 350 ---- .7090B .6205A .7085B .7065 +.0265 .6800 5 355 ---- .6740B .5885A .6740B .6720 +.0265 .6455 360 ---- .6395B .5575A .6395B .6385 +.0260 .6125 365 ---- .6065B .5275A .6065B .6060 +.0255 .5805 370 ---- .5745B .4985A .5745B .5745 +.0250 .5495 375 ---- .5440B .4710A .5440B .5440 +.0245 .5195 380 ---- .5140B .4445A .5140B .5150 +.0240 .4910 385 ---- .4890B .4135A .4890B .4870 +.0235 .4635 390 ---- .4620B .3890A .4620B .4600 +.0230 .4370 395 ---- .4360B .3660A .4360B .4345 +.0225 .4120 400 ---- .4110B .3440A .4110B .4100 +.0215 .3885 2 405 ---- .3900B .3235A .3900B .3865 +.0210 10 .3655 20 410 ---- .3675B .3040A .3670B .3640 +.0200 .3440 415 ---- .3460B .2855A .3455B .3430 +.0195 .3235 140 140 420 ---- .3255B .2685A .3250B .3230 +.0190 .3040 10 425 ---- .3060B .2520A .3055B .3035 +.0175 .2860 170 430 ---- .2875B .2370A .2870B .2855 +.0170 .2685 435 ---- .2700B .2225A .2700B .2685 +.0165 .2520 210 440 ---- .2540B .2090A .2540B .2525 +.0155 .2370 445 ---- .2385B .1965A .2385B .2375 +.0150 .2225 450 ---- .2245B .1845A .2245B .2235 +.0150 .2085 1050 455 ---- .2110B .1730A .2110B .2100 +.0140 .1960 460 ---- .1985B .1625A .1985B .1975 +.0135 .1840 75 465 ---- .1865B .1505A .1505A .1855 +.0130 .1725 401 470 ---- .1750B .1410A .1750B .1745 +.0125 .1620 155 475 ---- .1645B .1325A .1325A .1640 +.0120 .1520 170 480 ---- .1545B .1245A .1245A .1545 +.0115 .1430 485 ---- .1480B .1170A .1480B .1450 +.0110 .1340 141 141 490 ---- .1390B .1100A .1100A .1365 +.0105 .1260 1 495 ---- .1310B .1035A .1035A .1285 +.0100 .1185 500 ---- .1230B .0975A .0975A .1210 +.0095 .1115 240 505 ---- .1120B .0935A .0935A .1140 +.0095 .1045 510 ---- .1050B .0885A .0885A .1075 +.0090 .0985 515 ---- .0990B .0830A .0830A .1015 +.0090 .0925 520 ---- .0935B .0785A .0785A .0960 +.0090 .0870 525 ---- .0880B .0740A .0740A .0905 +.0085 .0820 530 ---- .0830B .0695A .0695A .0855 +.0080 .0775 6 535 ---- .0780B .0660A .0660A .0810 +.0080 .0730 540 ---- .0740B .0620A .0620A .0765 +.0075 .0690 545 ---- .0695B .0585A .0585A .0725 +.0075 .0650 550 ---- .0660B .0555A .0555A .0685 +.0070 .0615 12 555 ---- .0625B .0525A .0525A .0650 +.0070 .0580 560 ---- .0590B .0495A .0495A .0615 +.0065 .0550 565 ---- .0555B .0470A .0470A .0585 +.0065 .0520 570 ---- .0530B .0445A .0445A .0555 +.0065 .0490 575 ---- .0500B .0420A .0420A .0525 +.0060 .0465 150 580 ---- .0475B .0400A .0400A .0500 +.0060 .0440 10 600 ---- .0385B .0320A .0320A .0410 +.0055 .0355 35 625 ---- .0300B .0245A .0245A .0325 +.0050 .0275 20 650 .0260 .0260 .0255 .0255 .0260 +.0040 20 .0220 675 ---- .0195B ---- .0195B .0210 +.0035 .0175 700 ---- ---- ---- ---- .0175 +.0035 .0140 3 725 ---- ---- ---- ---- .0145 +.0030 .0115 10 750 ---- ---- ---- ---- .0120 +.0025 .0095 775 ---- ---- ---- ---- .0105 +.0025 .0080 800 ---- ---- ---- ---- .0090 +.0020 .0070 3 825 ---- ---- ---- ---- .0080 +.0020 .0060 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8140 +.0230 3.7910 050 ---- ---- ---- ---- 3.5640 +.0230 3.5410 075 ---- ---- ---- ---- 3.3140 +.0230 3.2910 100 ---- ---- ---- ---- 3.0640 +.0230 3.0410 125 ---- ---- ---- ---- 2.8140 +.0230 2.7910 150 ---- ---- ---- ---- 2.5640 +.0230 2.5410 175 ---- ---- ---- ---- 2.3140 +.0230 2.2910 200 ---- ---- ---- ---- 2.0640 +.0230 2.0410 220 ---- ---- ---- ---- 1.8640 +.0230 1.8410 225 ---- ---- ---- ---- 1.8140 +.0230 1.7910 230 ---- ---- ---- ---- 1.7640 +.0230 1.7410 235 ---- ---- ---- ---- 1.7140 +.0230 1.6910 240 ---- ---- ---- ---- 1.6640 +.0230 1.6410 245 ---- ---- ---- ---- 1.6140 +.0230 1.5910 250 ---- ---- ---- ---- 1.5640 +.0230 1.5410 255 ---- ---- ---- ---- 1.5150 +.0235 1.4915 260 ---- ---- ---- ---- 1.4665 +.0240 1.4425 265 ---- ---- ---- ---- 1.4190 +.0245 1.3945 270 ---- ---- ---- ---- 1.3720 +.0245 1.3475 275 ---- ---- ---- ---- 1.3255 +.0250 1.3005 280 ---- ---- ---- ---- 1.2800 +.0250 1.2550 285 ---- ---- ---- ---- 1.2350 +.0255 1.2095 290 ---- ---- ---- ---- 1.1905 +.0250 1.1655 295 ---- ---- ---- ---- 1.1470 +.0255 1.1215 300 ---- ---- ---- ---- 1.1045 +.0255 1.0790 305 ---- ---- ---- ---- 1.0625 +.0255 1.0370 310 ---- ---- ---- ---- 1.0210 +.0255 .9955 315 ---- ---- ---- ---- .9805 +.0255 .9550 320 ---- ---- ---- ---- .9410 +.0255 .9155 325 ---- ---- ---- ---- .9020 +.0255 .8765 330 ---- ---- ---- ---- .8640 +.0255 .8385 335 ---- ---- ---- ---- .8265 +.0250 .8015 340 ---- ---- ---- ---- .7905 +.0250 .7655 345 ---- ---- ---- ---- .7550 +.0245 .7305 350 ---- ---- ---- ---- .7200 +.0240 .6960 35 355 ---- ---- ---- ---- .6865 +.0240 .6625 360 ---- ---- ---- ---- .6540 +.0235 .6305 365 ---- ---- ---- ---- .6220 +.0230 .5990 370 ---- ---- ---- ---- .5910 +.0225 .5685 375 ---- ---- ---- ---- .5610 +.0220 .5390 380 ---- ---- ---- ---- .5325 +.0220 .5105 385 ---- ---- ---- ---- .5045 +.0215 .4830 390 ---- ---- ---- ---- .4775 +.0205 .4570 395 ---- ---- ---- ---- .4520 +.0205 .4315 400 ---- ---- ---- ---- .4275 +.0200 .4075 405 ---- ---- ---- ---- .4040 +.0195 .3845 410 ---- ---- ---- ---- .3815 +.0185 .3630 415 ---- ---- ---- ---- .3605 +.0185 .3420 420 ---- ---- ---- ---- .3400 +.0175 .3225 425 ---- ---- ---- ---- .3210 +.0175 .3035 430 ---- ---- ---- ---- .3030 +.0170 .2860 435 ---- ---- ---- ---- .2855 +.0160 .2695 440 ---- ---- ---- ---- .2695 +.0160 .2535 445 ---- ---- ---- ---- .2540 +.0150 .2390 450 ---- ---- ---- ---- .2395 +.0150 .2245 455 ---- ---- ---- ---- .2260 +.0145 .2115 460 ---- ---- ---- ---- .2130 +.0140 .1990 465 ---- ---- ---- ---- .2010 +.0135 .1875 470 ---- ---- ---- ---- .1895 +.0130 .1765 475 ---- ---- ---- ---- .1790 +.0130 .1660 480 ---- ---- ---- ---- .1685 +.0125 .1560 485 ---- ---- ---- ---- .1590 +.0120 .1470 490 ---- ---- ---- ---- .1500 +.0120 .1380 495 ---- ---- ---- ---- .1415 +.0115 .1300 500 ---- ---- ---- ---- .1335 +.0110 .1225 65 505 ---- ---- ---- ---- .1260 +.0110 .1150 510 ---- ---- ---- ---- .1190 +.0110 .1080 515 ---- ---- ---- ---- .1120 +.0105 .1015 520 ---- ---- ---- ---- .1055 +.0100 .0955 525 ---- ---- ---- ---- .0995 +.0095 .0900 530 ---- ---- ---- ---- .0940 +.0095 .0845 535 ---- ---- ---- ---- .0885 +.0090 .0795 540 ---- ---- ---- ---- .0835 +.0085 .0750 545 ---- ---- ---- ---- .0790 +.0085 .0705 550 ---- ---- ---- ---- .0745 +.0085 .0660 555 ---- ---- ---- ---- .0705 +.0085 .0620 560 ---- ---- ---- ---- .0665 +.0080 .0585 565 ---- ---- ---- ---- .0625 +.0075 .0550 570 ---- ---- ---- ---- .0590 +.0070 .0520 575 ---- ---- ---- ---- .0560 +.0075 .0485 600 ---- ---- ---- ---- .0420 +.0060 .0360 625 ---- ---- ---- ---- .0315 +.0050 .0265 650 ---- ---- ---- ---- .0240 +.0040 .0200 675 ---- ---- ---- ---- .0185 +.0035 .0150 700 ---- ---- ---- ---- .0140 +.0030 .0110 725 ---- ---- ---- ---- .0110 +.0025 .0085 750 ---- ---- ---- ---- .0085 +.0020 .0065 775 ---- ---- ---- ---- .0070 +.0020 .0050 800 ---- ---- ---- ---- .0055 +.0015 .0040 825 ---- ---- ---- ---- .0045 +.0015 .0030 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8140 +.0230 3.7910 050 ---- ---- ---- ---- 3.5640 +.0230 3.5410 075 ---- ---- ---- ---- 3.3140 +.0230 3.2910 100 ---- ---- ---- ---- 3.0640 +.0230 3.0410 125 ---- ---- ---- ---- 2.8140 +.0230 2.7910 150 ---- ---- ---- ---- 2.5640 +.0230 2.5410 175 ---- ---- ---- ---- 2.3140 +.0230 2.2910 200 ---- ---- ---- ---- 2.0640 +.0230 2.0410 220 ---- ---- ---- ---- 1.8640 +.0230 1.8410 225 ---- ---- ---- ---- 1.8140 +.0230 1.7910 230 ---- ---- ---- ---- 1.7640 +.0230 1.7410 235 ---- ---- ---- ---- 1.7140 +.0230 1.6910 240 ---- ---- ---- ---- 1.6640 +.0230 1.6410 245 ---- ---- ---- ---- 1.6140 +.0230 1.5910 250 ---- ---- ---- ---- 1.5640 +.0230 1.5410 255 ---- ---- ---- ---- 1.5150 +.0230 1.4920 260 ---- ---- ---- ---- 1.4670 +.0235 1.4435 265 ---- ---- ---- ---- 1.4195 +.0240 1.3955 270 ---- ---- ---- ---- 1.3730 +.0245 1.3485 275 ---- ---- ---- ---- 1.3270 +.0245 1.3025 280 ---- ---- ---- ---- 1.2815 +.0245 1.2570 285 ---- ---- ---- ---- 1.2370 +.0245 1.2125 290 ---- ---- ---- ---- 1.1935 +.0245 1.1690 295 ---- ---- ---- ---- 1.1505 +.0245 1.1260 300 ---- ---- ---- ---- 1.1080 +.0245 1.0835 305 ---- ---- ---- ---- 1.0670 +.0245 1.0425 310 ---- ---- ---- ---- 1.0265 +.0245 1.0020 315 ---- ---- ---- ---- .9865 +.0245 .9620 320 ---- ---- ---- ---- .9475 +.0240 .9235 325 ---- ---- ---- ---- .9095 +.0240 .8855 330 ---- ---- ---- ---- .8725 +.0240 .8485 335 ---- ---- ---- ---- .8360 +.0240 .8120 340 ---- ---- ---- ---- .8005 +.0235 .7770 345 ---- ---- ---- ---- .7660 +.0235 .7425 350 ---- ---- ---- ---- .7325 +.0235 .7090 355 ---- ---- ---- ---- .6995 +.0230 .6765 360 ---- ---- ---- ---- .6675 +.0225 .6450 365 ---- ---- ---- ---- .6370 +.0230 .6140 370 ---- ---- ---- ---- .6070 +.0225 .5845 375 ---- ---- ---- ---- .5775 +.0220 .5555 380 ---- ---- ---- ---- .5495 +.0215 .5280 385 ---- ---- ---- ---- .5225 +.0215 .5010 390 ---- ---- ---- ---- .4965 +.0210 .4755 395 ---- ---- ---- ---- .4715 +.0205 .4510 400 ---- ---- ---- ---- .4475 +.0205 .4270 405 ---- ---- ---- ---- .4245 +.0200 .4045 410 ---- ---- ---- ---- .4025 +.0195 .3830 415 ---- ---- ---- ---- .3815 +.0195 .3620 420 ---- ---- ---- ---- .3610 +.0185 .3425 425 ---- ---- ---- ---- .3420 +.0180 .3240 430 ---- ---- ---- ---- .3240 +.0180 .3060 435 ---- ---- ---- ---- .3065 +.0170 .2895 440 ---- ---- ---- ---- .2905 +.0170 .2735 445 ---- ---- ---- ---- .2745 +.0165 .2580 450 ---- ---- ---- ---- .2600 +.0160 .2440 455 ---- ---- ---- ---- .2460 +.0155 .2305 460 ---- ---- ---- ---- .2325 +.0150 .2175 465 ---- ---- ---- ---- .2200 +.0150 .2050 470 ---- ---- ---- ---- .2080 +.0145 .1935 475 ---- ---- ---- ---- .1970 +.0140 .1830 480 ---- ---- ---- ---- .1865 +.0140 .1725 485 ---- ---- ---- ---- .1760 +.0130 .1630 490 ---- ---- ---- ---- .1665 +.0130 .1535 495 ---- ---- ---- ---- .1575 +.0125 .1450 500 ---- ---- ---- ---- .1490 +.0120 .1370 505 ---- ---- ---- ---- .1410 +.0120 .1290 510 ---- ---- ---- ---- .1330 +.0115 .1215 515 ---- ---- ---- ---- .1260 +.0115 .1145 520 ---- ---- ---- ---- .1190 +.0110 .1080 525 ---- ---- ---- ---- .1125 +.0105 .1020 530 ---- ---- ---- ---- .1065 +.0105 .0960 535 ---- ---- ---- ---- .1005 +.0100 .0905 540 ---- ---- ---- ---- .0950 +.0095 .0855 545 ---- ---- ---- ---- .0900 +.0095 .0805 550 ---- ---- ---- ---- .0850 +.0090 .0760 555 ---- ---- ---- ---- .0805 +.0090 .0715 560 ---- ---- ---- ---- .0760 +.0085 .0675 565 ---- ---- ---- ---- .0720 +.0085 .0635 570 ---- ---- ---- ---- .0680 +.0080 .0600 575 ---- ---- ---- ---- .0640 +.0075 .0565 600 ---- ---- ---- ---- .0485 +.0065 .0420 625 ---- ---- ---- ---- .0370 +.0055 .0315 650 ---- ---- ---- ---- .0280 +.0045 .0235 675 ---- ---- ---- ---- .0215 +.0040 .0175 700 ---- ---- ---- ---- .0165 +.0030 .0135 725 ---- ---- ---- ---- .0125 +.0025 .0100 750 ---- ---- ---- ---- .0100 +.0025 .0075 775 ---- ---- ---- ---- .0080 +.0020 .0060 800 ---- ---- ---- ---- .0060 +.0015 .0045 825 ---- ---- ---- ---- .0050 +.0015 .0035 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8140 +.0230 3.7910 050 ---- ---- ---- ---- 3.5640 +.0230 3.5410 075 ---- ---- ---- ---- 3.3140 +.0230 3.2910 100 ---- ---- ---- ---- 3.0640 +.0230 3.0410 125 ---- ---- ---- ---- 2.8140 +.0230 2.7910 150 ---- ---- ---- ---- 2.5640 +.0230 2.5410 175 ---- ---- ---- ---- 2.3140 +.0230 2.2910 200 ---- ---- ---- ---- 2.0640 +.0230 2.0410 220 ---- ---- ---- ---- 1.8640 +.0230 1.8410 225 ---- ---- ---- ---- 1.8140 +.0230 1.7910 230 ---- ---- ---- ---- 1.7640 +.0230 1.7410 235 ---- ---- ---- ---- 1.7140 +.0230 1.6910 240 ---- ---- ---- ---- 1.6640 +.0230 1.6410 245 ---- ---- ---- ---- 1.6140 +.0230 1.5910 250 ---- ---- ---- ---- 1.5650 +.0235 1.5415 255 ---- ---- ---- ---- 1.5170 +.0240 1.4930 260 ---- ---- ---- ---- 1.4695 +.0240 1.4455 265 ---- ---- ---- ---- 1.4225 +.0240 1.3985 270 ---- ---- ---- ---- 1.3765 +.0245 1.3520 275 ---- ---- ---- ---- 1.3315 +.0245 1.3070 280 ---- ---- ---- ---- 1.2870 +.0245 1.2625 285 ---- ---- ---- ---- 1.2435 +.0250 1.2185 290 ---- ---- ---- ---- 1.2005 +.0250 1.1755 295 ---- ---- ---- ---- 1.1580 +.0250 1.1330 300 ---- ---- ---- ---- 1.1170 +.0250 1.0920 305 ---- ---- ---- ---- 1.0760 +.0250 1.0510 310 ---- ---- ---- ---- 1.0365 +.0250 1.0115 315 ---- ---- ---- ---- .9975 +.0250 .9725 320 ---- ---- ---- ---- .9590 +.0245 .9345 325 ---- ---- ---- ---- .9220 +.0250 .8970 330 ---- ---- ---- ---- .8850 +.0245 .8605 335 ---- ---- ---- ---- .8495 +.0245 .8250 340 ---- ---- ---- ---- .8145 +.0240 .7905 345 ---- ---- ---- ---- .7805 +.0240 .7565 350 ---- ---- ---- ---- .7475 +.0240 .7235 355 ---- ---- ---- ---- .7155 +.0240 .6915 360 ---- ---- ---- ---- .6840 +.0235 .6605 365 ---- ---- ---- ---- .6535 +.0230 .6305 370 ---- ---- ---- ---- .6240 +.0230 .6010 375 ---- ---- ---- ---- .5955 +.0230 .5725 380 ---- ---- ---- ---- .5675 +.0220 .5455 385 ---- ---- ---- ---- .5410 +.0220 .5190 390 ---- ---- ---- ---- .5150 +.0215 .4935 395 ---- ---- ---- ---- .4900 +.0210 .4690 400 ---- ---- ---- ---- .4665 +.0210 .4455 405 ---- ---- ---- ---- .4435 +.0205 .4230 410 ---- ---- ---- ---- .4215 +.0200 .4015 415 ---- ---- ---- ---- .4010 +.0200 .3810 145 145 420 ---- ---- ---- ---- .3810 +.0195 .3615 425 ---- ---- ---- ---- .3615 +.0185 .3430 430 ---- ---- ---- ---- .3435 +.0185 .3250 435 ---- ---- ---- ---- .3265 +.0185 .3080 440 ---- ---- ---- ---- .3100 +.0180 .2920 445 ---- ---- ---- ---- .2940 +.0170 .2770 450 ---- ---- ---- ---- .2795 +.0170 .2625 455 ---- ---- ---- ---- .2650 +.0165 .2485 460 ---- ---- ---- ---- .2520 +.0165 .2355 465 ---- ---- ---- ---- .2390 +.0155 .2235 470 ---- ---- ---- ---- .2270 +.0155 .2115 475 ---- ---- ---- ---- .2155 +.0150 .2005 480 ---- ---- ---- ---- .2045 +.0145 .1900 485 ---- ---- ---- ---- .1945 +.0145 .1800 145 145 490 ---- ---- ---- ---- .1845 +.0135 .1710 495 ---- ---- ---- ---- .1755 +.0135 .1620 500 ---- ---- ---- ---- .1665 +.0130 .1535 505 ---- ---- ---- ---- .1580 +.0125 .1455 510 ---- ---- ---- ---- .1500 +.0120 .1380 515 ---- ---- ---- ---- .1425 +.0120 .1305 520 ---- ---- ---- ---- .1355 +.0120 .1235 525 ---- ---- ---- ---- .1285 +.0115 .1170 530 ---- ---- ---- ---- .1220 +.0110 .1110 535 ---- ---- ---- ---- .1160 +.0110 .1050 540 ---- ---- ---- ---- .1100 +.0105 .0995 545 ---- ---- ---- ---- .1045 +.0100 .0945 550 ---- ---- ---- ---- .0995 +.0100 .0895 555 ---- ---- ---- ---- .0945 +.0095 .0850 575 ---- ---- ---- ---- .0770 +.0085 .0685 600 ---- ---- ---- ---- .0600 +.0075 .0525 625 ---- ---- ---- ---- .0465 +.0060 .0405 650 ---- ---- ---- ---- .0365 +.0055 .0310 675 ---- ---- ---- ---- .0290 +.0050 .0240 700 ---- ---- ---- ---- .0230 +.0040 .0190 725 ---- ---- ---- ---- .0180 +.0030 .0150 750 ---- ---- ---- ---- .0145 +.0030 .0115 775 ---- ---- ---- ---- .0115 +.0025 .0090 800 ---- ---- ---- ---- .0095 +.0020 .0075 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8130 +.0225 3.7905 050 ---- ---- ---- ---- 3.5630 +.0225 3.5405 075 ---- ---- ---- ---- 3.3130 +.0225 3.2905 100 ---- ---- ---- ---- 3.0630 +.0225 3.0405 125 ---- ---- ---- ---- 2.8130 +.0225 2.7905 150 ---- ---- ---- ---- 2.5630 +.0225 2.5405 175 ---- ---- ---- ---- 2.3130 +.0225 2.2905 200 ---- ---- ---- ---- 2.0630 +.0225 2.0405 225 ---- ---- ---- ---- 1.8130 +.0225 1.7905 230 ---- ---- ---- ---- 1.7630 +.0225 1.7405 235 ---- ---- ---- ---- 1.7130 +.0225 1.6905 240 ---- ---- ---- ---- 1.6630 +.0225 1.6405 245 ---- ---- ---- ---- 1.6140 +.0230 1.5910 250 ---- ---- ---- ---- 1.5655 +.0235 1.5420 255 ---- ---- ---- ---- 1.5180 +.0240 1.4940 260 ---- ---- ---- ---- 1.4710 +.0240 1.4470 265 ---- ---- ---- ---- 1.4250 +.0240 1.4010 270 ---- ---- ---- ---- 1.3795 +.0240 1.3555 275 ---- ---- ---- ---- 1.3350 +.0245 1.3105 280 ---- ---- ---- ---- 1.2910 +.0245 1.2665 285 ---- ---- ---- ---- 1.2480 +.0245 1.2235 290 ---- ---- ---- ---- 1.2060 +.0250 1.1810 295 ---- ---- ---- ---- 1.1645 +.0250 1.1395 300 ---- ---- ---- ---- 1.1235 +.0245 1.0990 305 ---- ---- ---- ---- 1.0840 +.0250 1.0590 310 ---- ---- ---- ---- 1.0445 +.0245 1.0200 315 ---- ---- ---- ---- 1.0065 +.0250 .9815 320 ---- ---- ---- ---- .9690 +.0250 .9440 325 ---- ---- ---- ---- .9320 +.0245 .9075 330 ---- ---- ---- ---- .8960 +.0245 .8715 335 ---- ---- ---- ---- .8610 +.0245 .8365 340 ---- ---- ---- ---- .8270 +.0245 .8025 345 ---- ---- ---- ---- .7935 +.0240 .7695 350 ---- ---- ---- ---- .7610 +.0240 .7370 355 ---- ---- ---- ---- .7290 +.0235 .7055 360 ---- ---- ---- ---- .6980 +.0235 .6745 365 ---- ---- ---- ---- .6680 +.0230 .6450 370 ---- ---- ---- ---- .6390 +.0230 .6160 375 ---- ---- ---- ---- .6110 +.0230 .5880 380 ---- ---- ---- ---- .5835 +.0225 .5610 385 ---- ---- ---- ---- .5570 +.0220 .5350 390 ---- ---- ---- ---- .5315 +.0220 .5095 395 ---- ---- ---- ---- .5070 +.0215 .4855 400 ---- ---- ---- ---- .4835 +.0215 .4620 405 ---- ---- ---- ---- .4605 +.0210 .4395 410 ---- ---- ---- ---- .4390 +.0205 .4185 415 ---- ---- ---- ---- .4180 +.0200 .3980 420 ---- ---- ---- ---- .3980 +.0200 .3780 425 ---- ---- ---- ---- .3790 +.0195 .3595 430 ---- ---- ---- ---- .3605 +.0190 .3415 435 ---- ---- ---- ---- .3435 +.0190 .3245 440 ---- ---- ---- ---- .3265 +.0180 .3085 445 ---- ---- ---- ---- .3110 +.0180 .2930 450 ---- ---- ---- ---- .2960 +.0175 .2785 455 ---- ---- ---- ---- .2815 +.0170 .2645 460 ---- ---- ---- ---- .2680 +.0170 .2510 465 ---- ---- ---- ---- .2550 +.0165 .2385 470 ---- ---- ---- ---- .2425 +.0160 .2265 475 ---- ---- ---- ---- .2305 +.0155 .2150 480 ---- ---- ---- ---- .2195 +.0150 .2045 485 ---- ---- ---- ---- .2090 +.0150 .1940 490 ---- ---- ---- ---- .1990 +.0145 .1845 495 ---- ---- ---- ---- .1890 +.0140 .1750 500 ---- ---- ---- ---- .1800 +.0135 .1665 505 ---- ---- ---- ---- .1715 +.0135 .1580 510 ---- ---- ---- ---- .1630 +.0130 .1500 515 ---- ---- ---- ---- .1555 +.0130 .1425 520 ---- ---- ---- ---- .1480 +.0125 .1355 525 ---- ---- ---- ---- .1405 +.0120 .1285 530 ---- ---- ---- ---- .1340 +.0120 .1220 535 ---- ---- ---- ---- .1275 +.0115 .1160 540 ---- ---- ---- ---- .1215 +.0115 .1100 545 ---- ---- ---- ---- .1155 +.0110 .1045 550 ---- ---- ---- ---- .1100 +.0110 .0990 555 ---- ---- ---- ---- .1045 +.0105 .0940 575 ---- ---- ---- ---- .0860 +.0095 .0765 600 ---- ---- ---- ---- .0675 +.0080 .0595 625 ---- ---- ---- ---- .0530 +.0070 .0460 650 ---- ---- ---- ---- .0420 +.0060 .0360 675 ---- ---- ---- ---- .0330 +.0050 .0280 700 ---- ---- ---- ---- .0265 +.0045 .0220 725 ---- ---- ---- ---- .0210 +.0035 .0175 750 ---- ---- ---- ---- .0170 +.0035 .0135 775 ---- ---- ---- ---- .0135 +.0025 .0110 800 ---- ---- ---- ---- .0110 +.0025 .0085 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8130 +.0225 3.7905 050 ---- ---- ---- ---- 3.5630 +.0225 3.5405 075 ---- ---- ---- ---- 3.3130 +.0225 3.2905 100 ---- ---- ---- ---- 3.0630 +.0225 3.0405 125 ---- ---- ---- ---- 2.8130 +.0225 2.7905 150 ---- ---- ---- ---- 2.5630 +.0225 2.5405 175 ---- ---- ---- ---- 2.3130 +.0225 2.2905 200 ---- ---- ---- ---- 2.0630 +.0225 2.0405 225 ---- ---- ---- ---- 1.8130 +.0225 1.7905 230 ---- ---- ---- ---- 1.7630 +.0225 1.7405 235 ---- ---- ---- ---- 1.7130 +.0225 1.6905 240 ---- ---- ---- ---- 1.6640 +.0235 1.6405 245 ---- ---- ---- ---- 1.6155 +.0240 1.5915 250 ---- ---- ---- ---- 1.5680 +.0245 1.5435 255 ---- ---- ---- ---- 1.5210 +.0245 1.4965 260 ---- ---- ---- ---- 1.4750 +.0250 1.4500 265 ---- ---- ---- ---- 1.4295 +.0250 1.4045 270 ---- ---- ---- ---- 1.3850 +.0255 1.3595 275 ---- ---- ---- ---- 1.3415 +.0260 1.3155 280 ---- ---- ---- ---- 1.2985 +.0265 1.2720 285 ---- ---- ---- ---- 1.2560 +.0260 1.2300 290 ---- ---- ---- ---- 1.2145 +.0265 1.1880 295 ---- ---- ---- ---- 1.1735 +.0260 1.1475 300 ---- ---- ---- ---- 1.1335 +.0260 1.1075 305 ---- ---- ---- ---- 1.0945 +.0265 1.0680 310 ---- ---- ---- ---- 1.0555 +.0260 1.0295 315 ---- ---- ---- ---- 1.0180 +.0260 .9920 320 ---- ---- ---- ---- .9810 +.0260 .9550 325 ---- ---- ---- ---- .9450 +.0260 .9190 330 ---- ---- ---- ---- .9095 +.0255 .8840 335 ---- ---- ---- ---- .8750 +.0255 .8495 340 ---- ---- ---- ---- .8410 +.0250 .8160 345 ---- ---- ---- ---- .8080 +.0245 .7835 350 ---- ---- ---- ---- .7760 +.0245 .7515 355 ---- ---- ---- ---- .7445 +.0240 .7205 360 ---- ---- ---- ---- .7140 +.0240 .6900 365 ---- ---- ---- ---- .6840 +.0230 .6610 370 ---- ---- ---- ---- .6555 +.0230 .6325 375 ---- ---- ---- ---- .6270 +.0225 .6045 380 ---- ---- ---- ---- .6000 +.0220 .5780 385 ---- ---- ---- ---- .5735 +.0215 .5520 390 ---- ---- ---- ---- .5485 +.0215 .5270 395 ---- ---- ---- ---- .5240 +.0210 .5030 400 ---- ---- ---- ---- .5000 +.0200 .4800 405 ---- ---- ---- ---- .4775 +.0195 .4580 410 ---- ---- ---- ---- .4560 +.0195 .4365 415 ---- ---- ---- ---- .4350 +.0190 .4160 420 ---- ---- ---- ---- .4150 +.0185 .3965 425 ---- ---- ---- ---- .3960 +.0180 .3780 430 ---- ---- ---- ---- .3775 +.0175 .3600 435 ---- ---- ---- ---- .3605 +.0175 .3430 440 ---- ---- ---- ---- .3435 +.0170 .3265 445 ---- ---- ---- ---- .3280 +.0170 .3110 450 ---- ---- ---- ---- .3125 +.0165 .2960 455 ---- ---- ---- ---- .2985 +.0165 .2820 460 ---- ---- ---- ---- .2845 +.0160 .2685 465 ---- ---- ---- ---- .2715 +.0155 .2560 470 ---- ---- ---- ---- .2590 +.0155 .2435 475 ---- ---- ---- ---- .2475 +.0155 .2320 480 ---- ---- ---- ---- .2360 +.0150 .2210 485 ---- ---- ---- ---- .2255 +.0150 .2105 490 ---- ---- ---- ---- .2150 +.0145 .2005 495 ---- ---- ---- ---- .2055 +.0145 .1910 500 ---- ---- ---- ---- .1960 +.0140 .1820 505 ---- ---- ---- ---- .1875 +.0140 .1735 510 ---- ---- ---- ---- .1790 +.0140 .1650 515 ---- ---- ---- ---- .1710 +.0140 .1570 520 ---- ---- ---- ---- .1630 +.0130 .1500 525 ---- ---- ---- ---- .1560 +.0135 .1425 550 ---- ---- ---- ---- .1240 +.0120 .1120 575 ---- ---- ---- ---- .0990 +.0110 .0880 600 ---- ---- ---- ---- .0795 +.0105 .0690 625 ---- ---- ---- ---- .0640 +.0095 .0545 650 ---- ---- ---- ---- .0515 +.0085 .0430 675 ---- ---- ---- ---- .0420 +.0080 .0340 700 ---- ---- ---- ---- .0345 +.0075 .0270 725 ---- ---- ---- ---- .0280 +.0060 .0220 750 ---- ---- ---- ---- .0230 +.0055 .0175 775 ---- ---- ---- ---- .0195 +.0055 .0140 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8125 +.0220 3.7905 050 ---- ---- ---- ---- 3.5625 +.0220 3.5405 075 ---- ---- ---- ---- 3.3125 +.0220 3.2905 100 ---- ---- ---- ---- 3.0625 +.0220 3.0405 125 ---- ---- ---- ---- 2.8125 +.0220 2.7905 150 ---- ---- ---- ---- 2.5625 +.0220 2.5405 175 ---- ---- ---- ---- 2.3125 +.0220 2.2905 200 ---- ---- ---- ---- 2.0625 +.0220 2.0405 225 ---- ---- ---- ---- 1.8125 +.0220 1.7905 230 ---- ---- ---- ---- 1.7625 +.0220 1.7405 235 ---- ---- ---- ---- 1.7130 +.0225 1.6905 240 ---- ---- ---- ---- 1.6640 +.0225 1.6415 245 ---- ---- ---- ---- 1.6160 +.0230 1.5930 250 ---- ---- ---- ---- 1.5690 +.0235 1.5455 255 ---- ---- ---- ---- 1.5230 +.0240 1.4990 260 ---- ---- ---- ---- 1.4770 +.0235 1.4535 265 ---- ---- ---- ---- 1.4325 +.0240 1.4085 270 ---- ---- ---- ---- 1.3885 +.0240 1.3645 275 ---- ---- ---- ---- 1.3455 +.0245 1.3210 280 ---- ---- ---- ---- 1.3030 +.0245 1.2785 285 ---- ---- ---- ---- 1.2610 +.0245 1.2365 290 ---- ---- ---- ---- 1.2205 +.0245 1.1960 295 ---- ---- ---- ---- 1.1800 +.0245 1.1555 300 ---- ---- ---- ---- 1.1410 +.0250 1.1160 305 ---- ---- ---- ---- 1.1020 +.0245 1.0775 310 ---- ---- ---- ---- 1.0645 +.0245 1.0400 315 ---- ---- ---- ---- 1.0270 +.0240 1.0030 320 ---- ---- ---- ---- .9910 +.0245 .9665 325 ---- ---- ---- ---- .9555 +.0240 .9315 330 ---- ---- ---- ---- .9205 +.0235 .8970 335 ---- ---- ---- ---- .8870 +.0240 .8630 340 ---- ---- ---- ---- .8535 +.0235 .8300 345 ---- ---- ---- ---- .8210 +.0230 .7980 350 ---- ---- ---- ---- .7895 +.0230 .7665 355 ---- ---- ---- ---- .7590 +.0230 .7360 360 ---- ---- ---- ---- .7290 +.0230 .7060 365 ---- ---- ---- ---- .6995 +.0225 .6770 370 ---- ---- ---- ---- .6715 +.0225 .6490 375 ---- ---- ---- ---- .6435 +.0215 .6220 380 ---- ---- ---- ---- .6170 +.0215 .5955 385 ---- ---- ---- ---- .5910 +.0210 .5700 390 ---- ---- ---- ---- .5660 +.0210 .5450 395 ---- ---- ---- ---- .5420 +.0205 .5215 400 ---- ---- ---- ---- .5185 +.0200 .4985 405 ---- ---- ---- ---- .4965 +.0205 .4760 410 ---- ---- ---- ---- .4750 +.0200 .4550 415 ---- ---- ---- ---- .4540 +.0195 .4345 420 ---- ---- ---- ---- .4345 +.0195 .4150 425 ---- ---- ---- ---- .4155 +.0190 .3965 430 ---- ---- ---- ---- .3970 +.0185 .3785 435 ---- ---- ---- ---- .3795 +.0180 .3615 440 ---- ---- ---- ---- .3630 +.0180 .3450 445 ---- ---- ---- ---- .3470 +.0180 .3290 450 ---- ---- ---- ---- .3320 +.0180 .3140 455 ---- ---- ---- ---- .3175 +.0175 .3000 460 ---- ---- ---- ---- .3035 +.0170 .2865 465 ---- ---- ---- ---- .2900 +.0165 .2735 470 ---- ---- ---- ---- .2775 +.0165 .2610 475 ---- ---- ---- ---- .2655 +.0165 .2490 480 ---- ---- ---- ---- .2540 +.0160 .2380 485 ---- ---- ---- ---- .2430 +.0160 .2270 490 ---- ---- ---- ---- .2325 +.0160 .2165 495 ---- ---- ---- ---- .2225 +.0155 .2070 500 ---- ---- ---- ---- .2130 +.0155 .1975 505 ---- ---- ---- ---- .2040 +.0155 .1885 510 ---- ---- ---- ---- .1950 +.0145 .1805 515 ---- ---- ---- ---- .1870 +.0150 .1720 520 ---- ---- ---- ---- .1790 +.0145 .1645 525 ---- ---- ---- ---- .1715 +.0145 .1570 550 ---- ---- ---- ---- .1380 +.0130 .1250 575 ---- ---- ---- ---- .1115 +.0120 .0995 600 ---- ---- ---- ---- .0905 +.0110 .0795 625 ---- ---- ---- ---- .0735 +.0100 .0635 650 ---- ---- ---- ---- .0600 +.0090 .0510 675 ---- ---- ---- ---- .0495 +.0085 .0410 700 ---- ---- ---- ---- .0405 +.0075 .0330 725 ---- ---- ---- ---- .0335 +.0065 .0270 750 ---- ---- ---- ---- .0280 +.0060 .0220 775 ---- ---- ---- ---- .0235 +.0055 .0180 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8125 +.0220 3.7905 050 ---- ---- ---- ---- 3.5625 +.0220 3.5405 075 ---- ---- ---- ---- 3.3125 +.0220 3.2905 100 ---- ---- ---- ---- 3.0625 +.0220 3.0405 125 ---- ---- ---- ---- 2.8125 +.0220 2.7905 150 ---- ---- ---- ---- 2.5625 +.0220 2.5405 175 ---- ---- ---- ---- 2.3125 +.0220 2.2905 200 ---- ---- ---- ---- 2.0625 +.0220 2.0405 225 ---- ---- ---- ---- 1.8125 +.0220 1.7905 230 ---- ---- ---- ---- 1.7625 +.0220 1.7405 235 ---- ---- ---- ---- 1.7135 +.0230 1.6905 240 ---- ---- ---- ---- 1.6655 +.0240 1.6415 245 ---- ---- ---- ---- 1.6180 +.0245 1.5935 250 ---- ---- ---- ---- 1.5715 +.0250 1.5465 255 ---- ---- ---- ---- 1.5260 +.0260 1.5000 260 ---- ---- ---- ---- 1.4810 +.0265 1.4545 265 ---- ---- ---- ---- 1.4365 +.0265 1.4100 270 ---- ---- ---- ---- 1.3935 +.0270 1.3665 275 ---- ---- ---- ---- 1.3505 +.0270 1.3235 280 ---- ---- ---- ---- 1.3090 +.0275 1.2815 285 ---- ---- ---- ---- 1.2675 +.0275 1.2400 290 ---- ---- ---- ---- 1.2275 +.0280 1.1995 295 ---- ---- ---- ---- 1.1880 +.0280 1.1600 300 ---- ---- ---- ---- 1.1490 +.0280 1.1210 305 ---- ---- ---- ---- 1.1110 +.0280 1.0830 310 ---- ---- ---- ---- 1.0735 +.0280 1.0455 315 ---- ---- ---- ---- 1.0370 +.0280 1.0090 320 ---- ---- ---- ---- 1.0015 +.0280 .9735 325 ---- ---- ---- ---- .9665 +.0275 .9390 330 ---- ---- ---- ---- .9320 +.0275 .9045 335 ---- ---- ---- ---- .8985 +.0270 .8715 340 ---- ---- ---- ---- .8660 +.0270 .8390 345 ---- ---- ---- ---- .8340 +.0265 .8075 350 ---- ---- ---- ---- .8025 +.0260 .7765 355 ---- ---- ---- ---- .7725 +.0260 .7465 360 ---- ---- ---- ---- .7425 +.0250 .7175 365 ---- ---- ---- ---- .7140 +.0250 .6890 370 ---- ---- ---- ---- .6860 +.0245 .6615 375 ---- ---- ---- ---- .6585 +.0235 .6350 380 ---- ---- ---- ---- .6320 +.0230 .6090 385 ---- ---- ---- ---- .6065 +.0225 .5840 390 ---- ---- ---- ---- .5815 +.0220 .5595 395 ---- ---- ---- ---- .5575 +.0215 .5360 400 ---- ---- ---- ---- .5345 +.0210 .5135 405 ---- ---- ---- ---- .5120 +.0205 .4915 410 ---- ---- ---- ---- .4910 +.0205 .4705 415 ---- ---- ---- ---- .4700 +.0195 .4505 420 ---- ---- ---- ---- .4505 +.0195 .4310 425 ---- ---- ---- ---- .4315 +.0190 .4125 430 ---- ---- ---- ---- .4130 +.0180 .3950 435 ---- ---- ---- ---- .3955 +.0180 .3775 440 ---- ---- ---- ---- .3790 +.0175 .3615 445 ---- ---- ---- ---- .3630 +.0175 .3455 450 ---- ---- ---- ---- .3475 +.0170 .3305 455 ---- ---- ---- ---- .3330 +.0165 .3165 460 ---- ---- ---- ---- .3190 +.0165 .3025 465 ---- ---- ---- ---- .3055 +.0160 .2895 470 ---- ---- ---- ---- .2930 +.0160 .2770 475 ---- ---- ---- ---- .2805 +.0155 .2650 480 ---- ---- ---- ---- .2690 +.0155 .2535 485 ---- ---- ---- ---- .2580 +.0155 .2425 490 ---- ---- ---- ---- .2470 +.0150 .2320 495 ---- ---- ---- ---- .2370 +.0150 .2220 500 ---- ---- ---- ---- .2275 +.0155 .2120 505 ---- ---- ---- ---- .2180 +.0150 .2030 510 ---- ---- ---- ---- .2090 +.0150 .1940 515 ---- ---- ---- ---- .2005 +.0145 .1860 520 ---- ---- ---- ---- .1925 +.0145 .1780 525 ---- ---- ---- ---- .1845 +.0145 .1700 550 ---- ---- ---- ---- .1505 +.0140 .1365 575 ---- ---- ---- ---- .1225 +.0130 .1095 600 ---- ---- ---- ---- .1005 +.0125 .0880 625 ---- ---- ---- ---- .0825 +.0115 .0710 650 ---- ---- ---- ---- .0680 +.0105 .0575 675 ---- ---- ---- ---- .0565 +.0100 .0465 700 ---- ---- ---- ---- .0470 +.0090 .0380 725 ---- ---- ---- ---- .0395 +.0085 .0310 750 ---- ---- ---- ---- .0330 +.0075 .0255 775 ---- ---- ---- ---- .0280 +.0070 .0210 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8115 +.0230 3.7885 050 ---- ---- ---- ---- 3.5615 +.0230 3.5385 075 ---- ---- ---- ---- 3.3115 +.0230 3.2885 100 ---- ---- ---- ---- 3.0615 +.0230 3.0385 125 ---- ---- ---- ---- 2.8115 +.0230 2.7885 150 ---- ---- ---- ---- 2.5615 +.0230 2.5385 175 ---- ---- ---- ---- 2.3115 +.0230 2.2885 200 ---- ---- ---- ---- 2.0615 +.0230 2.0385 225 ---- ---- ---- ---- 1.8115 +.0230 1.7885 230 ---- ---- ---- ---- 1.7620 +.0235 1.7385 235 ---- ---- ---- ---- 1.7135 +.0245 1.6890 240 ---- ---- ---- ---- 1.6655 +.0245 1.6410 245 ---- ---- ---- ---- 1.6185 +.0250 1.5935 250 ---- ---- ---- ---- 1.5725 +.0255 1.5470 255 ---- ---- ---- ---- 1.5275 +.0265 1.5010 260 ---- ---- ---- ---- 1.4830 +.0265 1.4565 265 ---- ---- ---- ---- 1.4395 +.0270 1.4125 270 ---- ---- ---- ---- 1.3965 +.0275 1.3690 275 ---- ---- ---- ---- 1.3545 +.0275 1.3270 280 ---- ---- ---- ---- 1.3130 +.0275 1.2855 285 ---- ---- ---- ---- 1.2725 +.0275 1.2450 290 ---- ---- ---- ---- 1.2330 +.0280 1.2050 295 ---- ---- ---- ---- 1.1935 +.0275 1.1660 300 ---- ---- ---- ---- 1.1555 +.0280 1.1275 305 ---- ---- ---- ---- 1.1180 +.0280 1.0900 310 ---- ---- ---- ---- 1.0810 +.0275 1.0535 315 ---- ---- ---- ---- 1.0450 +.0275 1.0175 320 ---- ---- ---- ---- 1.0100 +.0275 .9825 325 ---- ---- ---- ---- .9755 +.0275 .9480 330 ---- ---- ---- ---- .9420 +.0275 .9145 335 ---- ---- ---- ---- .9090 +.0270 .8820 340 ---- ---- ---- ---- .8765 +.0265 .8500 345 ---- ---- ---- ---- .8450 +.0260 .8190 350 ---- ---- ---- ---- .8145 +.0260 .7885 355 ---- ---- ---- ---- .7845 +.0255 .7590 360 ---- ---- ---- ---- .7555 +.0255 .7300 365 ---- ---- ---- ---- .7270 +.0250 .7020 370 ---- ---- ---- ---- .6995 +.0245 .6750 375 ---- ---- ---- ---- .6725 +.0240 .6485 380 ---- ---- ---- ---- .6465 +.0235 .6230 385 ---- ---- ---- ---- .6210 +.0230 .5980 390 ---- ---- ---- ---- .5965 +.0225 .5740 395 ---- ---- ---- ---- .5730 +.0225 .5505 400 ---- ---- ---- ---- .5500 +.0220 .5280 405 ---- ---- ---- ---- .5280 +.0215 .5065 410 ---- ---- ---- ---- .5070 +.0210 .4860 415 ---- ---- ---- ---- .4865 +.0210 .4655 420 ---- ---- ---- ---- .4670 +.0205 .4465 425 ---- ---- ---- ---- .4480 +.0200 .4280 430 ---- ---- ---- ---- .4300 +.0200 .4100 435 ---- ---- ---- ---- .4125 +.0195 .3930 440 ---- ---- ---- ---- .3955 +.0190 .3765 445 ---- ---- ---- ---- .3795 +.0185 .3610 450 ---- ---- ---- ---- .3640 +.0180 .3460 455 ---- ---- ---- ---- .3495 +.0180 .3315 460 ---- ---- ---- ---- .3350 +.0175 .3175 465 ---- ---- ---- ---- .3215 +.0170 .3045 470 ---- ---- ---- ---- .3085 +.0170 .2915 475 ---- ---- ---- ---- .2965 +.0170 .2795 480 ---- ---- ---- ---- .2845 +.0165 .2680 485 ---- ---- ---- ---- .2730 +.0165 .2565 490 ---- ---- ---- ---- .2620 +.0160 .2460 495 ---- ---- ---- ---- .2515 +.0155 .2360 500 ---- ---- ---- ---- .2415 +.0155 .2260 505 ---- ---- ---- ---- .2320 +.0155 .2165 510 ---- ---- ---- ---- .2230 +.0150 .2080 515 ---- ---- ---- ---- .2140 +.0150 .1990 520 ---- ---- ---- ---- .2055 +.0145 .1910 525 ---- ---- ---- ---- .1975 +.0145 .1830 550 ---- ---- ---- ---- .1620 +.0135 .1485 575 ---- ---- ---- ---- .1330 +.0125 .1205 600 ---- ---- ---- ---- .1090 +.0110 .0980 625 ---- ---- ---- ---- .0900 +.0100 .0800 650 ---- ---- ---- ---- .0745 +.0095 .0650 675 ---- ---- ---- ---- .0620 +.0085 .0535 700 ---- ---- ---- ---- .0515 +.0075 .0440 725 ---- ---- ---- ---- .0430 +.0065 .0365 750 ---- ---- ---- ---- .0365 +.0065 .0300 775 ---- ---- ---- ---- .0305 +.0055 .0250 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8115 +.0230 3.7885 050 ---- ---- ---- ---- 3.5615 +.0230 3.5385 075 ---- ---- ---- ---- 3.3115 +.0230 3.2885 100 ---- ---- ---- ---- 3.0615 +.0230 3.0385 125 ---- ---- ---- ---- 2.8115 +.0230 2.7885 150 ---- ---- ---- ---- 2.5615 +.0230 2.5385 175 ---- ---- ---- ---- 2.3115 +.0230 2.2885 200 ---- ---- ---- ---- 2.0615 +.0230 2.0385 225 ---- ---- ---- ---- 1.8115 +.0230 1.7885 230 ---- ---- ---- ---- 1.7630 +.0240 1.7390 235 ---- ---- ---- ---- 1.7150 +.0245 1.6905 240 ---- ---- ---- ---- 1.6680 +.0250 1.6430 245 ---- ---- ---- ---- 1.6215 +.0250 1.5965 250 ---- ---- ---- ---- 1.5760 +.0255 1.5505 255 ---- ---- ---- ---- 1.5315 +.0260 1.5055 260 ---- ---- ---- ---- 1.4880 +.0265 1.4615 265 ---- ---- ---- ---- 1.4450 +.0265 1.4185 270 ---- ---- ---- ---- 1.4025 +.0265 1.3760 275 ---- ---- ---- ---- 1.3610 +.0270 1.3340 280 ---- ---- ---- ---- 1.3205 +.0270 1.2935 285 ---- ---- ---- ---- 1.2805 +.0275 1.2530 290 ---- ---- ---- ---- 1.2410 +.0270 1.2140 295 ---- ---- ---- ---- 1.2030 +.0275 1.1755 300 ---- ---- ---- ---- 1.1650 +.0275 1.1375 305 ---- ---- ---- ---- 1.1280 +.0270 1.1010 310 ---- ---- ---- ---- 1.0920 +.0275 1.0645 315 ---- ---- ---- ---- 1.0565 +.0275 1.0290 320 ---- ---- ---- ---- 1.0220 +.0275 .9945 325 ---- ---- ---- ---- .9880 +.0275 .9605 330 ---- ---- ---- ---- .9545 +.0270 .9275 335 ---- ---- ---- ---- .9220 +.0270 .8950 340 ---- ---- ---- ---- .8905 +.0270 .8635 345 ---- ---- ---- ---- .8595 +.0270 .8325 350 ---- ---- ---- ---- .8290 +.0265 .8025 355 ---- ---- ---- ---- .7995 +.0265 .7730 360 ---- ---- ---- ---- .7705 +.0260 .7445 365 ---- ---- ---- ---- .7425 +.0260 .7165 370 ---- ---- ---- ---- .7155 +.0260 .6895 375 ---- ---- ---- ---- .6890 +.0260 .6630 380 ---- ---- ---- ---- .6630 +.0255 .6375 385 ---- ---- ---- ---- .6380 +.0250 .6130 390 ---- ---- ---- ---- .6135 +.0245 .5890 395 ---- ---- ---- ---- .5900 +.0245 .5655 400 ---- ---- ---- ---- .5675 +.0240 .5435 405 ---- ---- ---- ---- .5455 +.0235 .5220 410 ---- ---- ---- ---- .5245 +.0235 .5010 415 ---- ---- ---- ---- .5040 +.0230 .4810 420 ---- ---- ---- ---- .4845 +.0230 .4615 425 ---- ---- ---- ---- .4660 +.0230 .4430 430 ---- ---- ---- ---- .4475 +.0220 .4255 435 ---- ---- ---- ---- .4305 +.0220 .4085 440 ---- ---- ---- ---- .4135 +.0215 .3920 445 ---- ---- ---- ---- .3975 +.0210 .3765 450 ---- ---- ---- ---- .3820 +.0205 .3615 455 ---- ---- ---- ---- .3670 +.0200 .3470 460 ---- ---- ---- ---- .3530 +.0200 .3330 465 ---- ---- ---- ---- .3395 +.0195 .3200 470 ---- ---- ---- ---- .3265 +.0195 .3070 475 ---- ---- ---- ---- .3140 +.0190 .2950 480 ---- ---- ---- ---- .3020 +.0185 .2835 485 ---- ---- ---- ---- .2905 +.0185 .2720 490 ---- ---- ---- ---- .2790 +.0175 .2615 495 ---- ---- ---- ---- .2685 +.0170 .2515 500 ---- ---- ---- ---- .2585 +.0170 .2415 505 ---- ---- ---- ---- .2485 +.0165 .2320 510 ---- ---- ---- ---- .2395 +.0165 .2230 515 ---- ---- ---- ---- .2305 +.0160 .2145 520 ---- ---- ---- ---- .2215 +.0155 .2060 525 ---- ---- ---- ---- .2135 +.0155 .1980 550 ---- ---- ---- ---- .1765 +.0135 .1630 575 ---- ---- ---- ---- .1465 +.0120 .1345 600 ---- ---- ---- ---- .1215 +.0105 .1110 625 ---- ---- ---- ---- .1015 +.0095 .0920 650 ---- ---- ---- ---- .0850 +.0085 .0765 675 ---- ---- ---- ---- .0710 +.0070 .0640 700 ---- ---- ---- ---- .0600 +.0065 .0535 725 ---- ---- ---- ---- .0510 +.0060 .0450 750 ---- ---- ---- ---- .0430 +.0050 .0380 775 ---- ---- ---- ---- .0370 +.0045 .0325 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8085 +.0230 3.7855 050 ---- ---- ---- ---- 3.5585 +.0230 3.5355 075 ---- ---- ---- ---- 3.3085 +.0230 3.2855 100 ---- ---- ---- ---- 3.0585 +.0230 3.0355 125 ---- ---- ---- ---- 2.8085 +.0230 2.7855 150 ---- ---- ---- ---- 2.5585 +.0230 2.5355 175 ---- ---- ---- ---- 2.3085 +.0230 2.2855 200 ---- ---- ---- ---- 2.0585 +.0230 2.0355 225 ---- ---- ---- ---- 1.8095 +.0235 1.7860 250 ---- ---- ---- ---- 1.5765 +.0255 1.5510 260 ---- ---- ---- ---- 1.4895 +.0260 1.4635 265 ---- ---- ---- ---- 1.4470 +.0260 1.4210 270 ---- ---- ---- ---- 1.4050 +.0260 1.3790 275 ---- ---- ---- ---- 1.3645 +.0265 1.3380 280 ---- ---- ---- ---- 1.3240 +.0260 1.2980 285 ---- ---- ---- ---- 1.2850 +.0265 1.2585 290 ---- ---- ---- ---- 1.2460 +.0265 1.2195 295 ---- ---- ---- ---- 1.2085 +.0270 1.1815 300 ---- ---- ---- ---- 1.1710 +.0265 1.1445 305 ---- ---- ---- ---- 1.1345 +.0265 1.1080 310 ---- ---- ---- ---- 1.0990 +.0265 1.0725 315 ---- ---- ---- ---- 1.0640 +.0265 1.0375 320 ---- ---- ---- ---- 1.0300 +.0265 1.0035 325 ---- ---- ---- ---- .9965 +.0265 .9700 330 ---- ---- ---- ---- .9635 +.0260 .9375 335 ---- ---- ---- ---- .9315 +.0260 .9055 340 ---- ---- ---- ---- .9005 +.0260 .8745 345 ---- ---- ---- ---- .8695 +.0255 .8440 350 ---- ---- ---- ---- .8400 +.0255 .8145 355 ---- ---- ---- ---- .8105 +.0250 .7855 360 ---- ---- ---- ---- .7820 +.0250 .7570 365 ---- ---- ---- ---- .7545 +.0250 .7295 370 ---- ---- ---- ---- .7275 +.0245 .7030 375 ---- ---- ---- ---- .7010 +.0240 .6770 380 ---- ---- ---- ---- .6755 +.0240 .6515 385 ---- ---- ---- ---- .6510 +.0240 .6270 390 ---- ---- ---- ---- .6270 +.0235 .6035 395 ---- ---- ---- ---- .6035 +.0230 .5805 400 ---- ---- ---- ---- .5810 +.0230 .5580 405 ---- ---- ---- ---- .5595 +.0225 .5370 410 ---- ---- ---- ---- .5380 +.0220 .5160 415 ---- ---- ---- ---- .5180 +.0220 .4960 420 ---- ---- ---- ---- .4985 +.0215 .4770 425 ---- ---- ---- ---- .4795 +.0210 .4585 430 ---- ---- ---- ---- .4615 +.0205 .4410 435 ---- ---- ---- ---- .4440 +.0200 .4240 440 ---- ---- ---- ---- .4270 +.0195 .4075 445 ---- ---- ---- ---- .4110 +.0195 .3915 450 ---- ---- ---- ---- .3955 +.0190 .3765 455 ---- ---- ---- ---- .3805 +.0185 .3620 460 ---- ---- ---- ---- .3660 +.0180 .3480 465 ---- ---- ---- ---- .3525 +.0180 .3345 470 ---- ---- ---- ---- .3390 +.0170 .3220 475 ---- ---- ---- ---- .3265 +.0170 .3095 480 ---- ---- ---- ---- .3145 +.0170 .2975 485 ---- ---- ---- ---- .3025 +.0160 .2865 490 ---- ---- ---- ---- .2915 +.0160 .2755 495 ---- ---- ---- ---- .2810 +.0160 .2650 500 ---- ---- ---- ---- .2705 +.0155 .2550 505 ---- ---- ---- ---- .2605 +.0150 .2455 510 ---- ---- ---- ---- .2510 +.0145 .2365 515 ---- ---- ---- ---- .2420 +.0145 .2275 520 ---- ---- ---- ---- .2330 +.0140 .2190 525 ---- ---- ---- ---- .2250 +.0140 .2110 550 ---- ---- ---- ---- .1875 +.0130 .1745 575 ---- ---- ---- ---- .1570 +.0125 .1445 600 ---- ---- ---- ---- .1315 +.0115 .1200 625 ---- ---- ---- ---- .1105 +.0105 .1000 650 ---- ---- ---- ---- .0935 +.0100 .0835 675 ---- ---- ---- ---- .0790 +.0090 .0700 700 ---- ---- ---- ---- .0675 +.0085 .0590 725 ---- ---- ---- ---- .0575 +.0080 .0495 750 ---- ---- ---- ---- .0495 +.0075 .0420 775 ---- ---- ---- ---- .0425 +.0065 .0360 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8085 +.0230 3.7855 050 ---- ---- ---- ---- 3.5585 +.0230 3.5355 075 ---- ---- ---- ---- 3.3085 +.0230 3.2855 100 ---- ---- ---- ---- 3.0585 +.0230 3.0355 125 ---- ---- ---- ---- 2.8085 +.0230 2.7855 150 ---- ---- ---- ---- 2.5585 +.0230 2.5355 175 ---- ---- ---- ---- 2.3085 +.0230 2.2855 200 ---- ---- ---- ---- 2.0585 +.0230 2.0355 225 ---- ---- ---- ---- 1.8105 +.0245 1.7860 250 ---- ---- ---- ---- 1.5805 +.0265 1.5540 275 ---- ---- ---- ---- 1.3710 +.0280 1.3430 280 ---- ---- ---- ---- 1.3315 +.0280 1.3035 285 ---- ---- ---- ---- 1.2930 +.0285 1.2645 290 ---- ---- ---- ---- 1.2545 +.0280 1.2265 295 ---- ---- ---- ---- 1.2175 +.0285 1.1890 300 ---- ---- ---- ---- 1.1805 +.0280 1.1525 305 ---- ---- ---- ---- 1.1450 +.0285 1.1165 310 ---- ---- ---- ---- 1.1095 +.0280 1.0815 315 ---- ---- ---- ---- 1.0750 +.0280 1.0470 320 ---- ---- ---- ---- 1.0415 +.0280 1.0135 325 ---- ---- ---- ---- 1.0085 +.0280 .9805 330 ---- ---- ---- ---- .9760 +.0275 .9485 335 ---- ---- ---- ---- .9445 +.0275 .9170 340 ---- ---- ---- ---- .9135 +.0275 .8860 345 ---- ---- ---- ---- .8835 +.0270 .8565 350 ---- ---- ---- ---- .8540 +.0270 .8270 355 ---- ---- ---- ---- .8250 +.0265 .7985 360 ---- ---- ---- ---- .7970 +.0265 .7705 365 ---- ---- ---- ---- .7695 +.0260 .7435 370 ---- ---- ---- ---- .7430 +.0260 .7170 375 ---- ---- ---- ---- .7170 +.0255 .6915 380 ---- ---- ---- ---- .6915 +.0250 .6665 385 ---- ---- ---- ---- .6670 +.0245 .6425 390 ---- ---- ---- ---- .6430 +.0240 .6190 395 ---- ---- ---- ---- .6200 +.0235 .5965 400 ---- ---- ---- ---- .5975 +.0230 .5745 405 ---- ---- ---- ---- .5760 +.0230 .5530 410 ---- ---- ---- ---- .5550 +.0225 .5325 415 ---- ---- ---- ---- .5350 +.0225 .5125 420 ---- ---- ---- ---- .5155 +.0220 .4935 425 ---- ---- ---- ---- .4965 +.0215 .4750 430 ---- ---- ---- ---- .4785 +.0210 .4575 435 ---- ---- ---- ---- .4610 +.0210 .4400 440 ---- ---- ---- ---- .4440 +.0205 .4235 445 ---- ---- ---- ---- .4280 +.0205 .4075 450 ---- ---- ---- ---- .4120 +.0195 .3925 455 ---- ---- ---- ---- .3970 +.0190 .3780 460 ---- ---- ---- ---- .3830 +.0195 .3635 465 ---- ---- ---- ---- .3690 +.0190 .3500 470 ---- ---- ---- ---- .3555 +.0185 .3370 475 ---- ---- ---- ---- .3425 +.0180 .3245 480 ---- ---- ---- ---- .3305 +.0180 .3125 485 ---- ---- ---- ---- .3185 +.0175 .3010 490 ---- ---- ---- ---- .3070 +.0175 .2895 495 ---- ---- ---- ---- .2965 +.0175 .2790 500 ---- ---- ---- ---- .2860 +.0175 .2685 505 ---- ---- ---- ---- .2755 +.0165 .2590 510 ---- ---- ---- ---- .2660 +.0165 .2495 515 ---- ---- ---- ---- .2565 +.0160 .2405 520 ---- ---- ---- ---- .2475 +.0160 .2315 525 ---- ---- ---- ---- .2390 +.0160 .2230 550 ---- ---- ---- ---- .2005 +.0145 .1860 575 ---- ---- ---- ---- .1685 +.0135 .1550 600 ---- ---- ---- ---- .1425 +.0130 .1295 625 ---- ---- ---- ---- .1205 +.0120 .1085 650 ---- ---- ---- ---- .1020 +.0110 .0910 675 ---- ---- ---- ---- .0870 +.0105 .0765 700 ---- ---- ---- ---- .0740 +.0095 .0645 725 ---- ---- ---- ---- .0635 +.0085 .0550 750 ---- ---- ---- ---- .0545 +.0080 .0465 775 ---- ---- ---- ---- .0470 +.0070 .0400 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5585 +.0230 3.5355 075 ---- ---- ---- ---- 3.3085 +.0230 3.2855 100 ---- ---- ---- ---- 3.0585 +.0230 3.0355 125 ---- ---- ---- ---- 2.8085 +.0230 2.7855 150 ---- ---- ---- ---- 2.5585 +.0230 2.5355 175 ---- ---- ---- ---- 2.3085 +.0230 2.2855 200 ---- ---- ---- ---- 2.0585 +.0230 2.0355 225 ---- ---- ---- ---- 1.8115 +.0250 1.7865 250 ---- ---- ---- ---- 1.5845 +.0290 1.5555 275 ---- ---- ---- ---- 1.3775 +.0305 1.3470 295 ---- ---- ---- ---- 1.2255 +.0310 1.1945 300 ---- ---- ---- ---- 1.1890 +.0305 1.1585 305 ---- ---- ---- ---- 1.1535 +.0305 1.1230 310 ---- ---- ---- ---- 1.1190 +.0310 1.0880 315 ---- ---- ---- ---- 1.0850 +.0305 1.0545 320 ---- ---- ---- ---- 1.0515 +.0305 1.0210 325 ---- ---- ---- ---- 1.0190 +.0305 .9885 330 ---- ---- ---- ---- .9870 +.0300 .9570 335 ---- ---- ---- ---- .9555 +.0295 .9260 340 ---- ---- ---- ---- .9250 +.0295 .8955 345 ---- ---- ---- ---- .8950 +.0290 .8660 350 ---- ---- ---- ---- .8660 +.0285 .8375 355 ---- ---- ---- ---- .8375 +.0285 .8090 360 ---- ---- ---- ---- .8095 +.0280 .7815 365 ---- ---- ---- ---- .7825 +.0275 .7550 370 ---- ---- ---- ---- .7560 +.0270 .7290 375 ---- ---- ---- ---- .7300 +.0265 .7035 380 ---- ---- ---- ---- .7050 +.0260 .6790 385 ---- ---- ---- ---- .6805 +.0250 .6555 390 ---- ---- ---- ---- .6570 +.0250 .6320 395 ---- ---- ---- ---- .6340 +.0245 .6095 400 ---- ---- ---- ---- .6115 +.0235 .5880 405 ---- ---- ---- ---- .5900 +.0230 .5670 410 ---- ---- ---- ---- .5695 +.0230 .5465 415 ---- ---- ---- ---- .5490 +.0220 .5270 420 ---- ---- ---- ---- .5295 +.0215 .5080 425 ---- ---- ---- ---- .5110 +.0215 .4895 430 ---- ---- ---- ---- .4930 +.0210 .4720 435 ---- ---- ---- ---- .4755 +.0210 .4545 440 ---- ---- ---- ---- .4585 +.0200 .4385 445 ---- ---- ---- ---- .4425 +.0200 .4225 450 ---- ---- ---- ---- .4270 +.0200 .4070 455 ---- ---- ---- ---- .4120 +.0195 .3925 460 ---- ---- ---- ---- .3975 +.0195 .3780 465 ---- ---- ---- ---- .3835 +.0190 .3645 470 ---- ---- ---- ---- .3700 +.0185 .3515 475 ---- ---- ---- ---- .3570 +.0180 .3390 480 ---- ---- ---- ---- .3445 +.0180 .3265 485 ---- ---- ---- ---- .3330 +.0180 .3150 490 ---- ---- ---- ---- .3215 +.0180 .3035 495 ---- ---- ---- ---- .3105 +.0175 .2930 500 ---- ---- ---- ---- .2995 +.0170 .2825 505 ---- ---- ---- ---- .2895 +.0170 .2725 510 ---- ---- ---- ---- .2795 +.0165 .2630 515 ---- ---- ---- ---- .2700 +.0165 .2535 520 ---- ---- ---- ---- .2610 +.0165 .2445 525 ---- ---- ---- ---- .2525 +.0165 .2360 550 ---- ---- ---- ---- .2130 +.0155 .1975 575 ---- ---- ---- ---- .1805 +.0145 .1660 600 ---- ---- ---- ---- .1535 +.0140 .1395 1000 625 ---- ---- ---- ---- .1305 +.0130 .1175 650 ---- ---- ---- ---- .1115 +.0125 .0990 675 ---- ---- ---- ---- .0955 +.0115 .0840 700 ---- ---- ---- ---- .0820 +.0110 .0710 1150 725 ---- ---- ---- ---- .0710 +.0105 .0605 750 ---- ---- ---- ---- .0615 +.0095 .0520 775 ---- ---- ---- ---- .0535 +.0090 .0445 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.5485 +.0230 3.5255 075 ---- ---- ---- ---- 3.2985 +.0230 3.2755 100 ---- ---- ---- ---- 3.0485 +.0230 3.0255 125 ---- ---- ---- ---- 2.7985 +.0230 2.7755 150 ---- ---- ---- ---- 2.5485 +.0230 2.5255 175 ---- ---- ---- ---- 2.2985 +.0230 2.2755 200 ---- ---- ---- ---- 2.0485 +.0230 2.0255 225 ---- ---- ---- ---- 1.8025 +.0250 1.7775 250 ---- ---- ---- ---- 1.5780 +.0275 1.5505 275 ---- ---- ---- ---- 1.3730 +.0285 1.3445 295 ---- ---- ---- ---- 1.2230 +.0285 1.1945 300 ---- ---- ---- ---- 1.1875 +.0285 1.1590 305 ---- ---- ---- ---- 1.1525 +.0285 1.1240 310 ---- ---- ---- ---- 1.1185 +.0285 1.0900 315 ---- ---- ---- ---- 1.0845 +.0280 1.0565 320 ---- ---- ---- ---- 1.0520 +.0280 1.0240 325 ---- ---- ---- ---- 1.0195 +.0275 .9920 330 ---- ---- ---- ---- .9880 +.0270 .9610 335 ---- ---- ---- ---- .9575 +.0270 .9305 340 ---- ---- ---- ---- .9275 +.0270 .9005 345 ---- ---- ---- ---- .8980 +.0265 .8715 350 ---- ---- ---- ---- .8690 +.0260 .8430 355 ---- ---- ---- ---- .8410 +.0255 .8155 360 ---- ---- ---- ---- .8135 +.0250 .7885 365 ---- ---- ---- ---- .7870 +.0250 .7620 370 ---- ---- ---- ---- .7610 +.0245 .7365 375 ---- ---- ---- ---- .7355 +.0240 .7115 380 ---- ---- ---- ---- .7110 +.0240 .6870 385 ---- ---- ---- ---- .6870 +.0235 .6635 390 ---- ---- ---- ---- .6635 +.0230 .6405 395 ---- ---- ---- ---- .6410 +.0225 .6185 400 ---- ---- ---- ---- .6190 +.0220 .5970 405 ---- ---- ---- ---- .5980 +.0220 .5760 410 ---- ---- ---- ---- .5775 +.0215 .5560 415 ---- ---- ---- ---- .5575 +.0210 .5365 420 ---- ---- ---- ---- .5385 +.0205 .5180 425 ---- ---- ---- ---- .5195 +.0200 .4995 430 ---- ---- ---- ---- .5020 +.0200 .4820 435 ---- ---- ---- ---- .4845 +.0195 .4650 440 ---- ---- ---- ---- .4680 +.0190 .4490 445 ---- ---- ---- ---- .4520 +.0190 .4330 450 ---- ---- ---- ---- .4365 +.0185 .4180 455 ---- ---- ---- ---- .4215 +.0180 .4035 460 ---- ---- ---- ---- .4070 +.0180 .3890 465 ---- ---- ---- ---- .3935 +.0180 .3755 470 ---- ---- ---- ---- .3800 +.0175 .3625 475 ---- ---- ---- ---- .3670 +.0170 .3500 480 ---- ---- ---- ---- .3545 +.0165 .3380 485 ---- ---- ---- ---- .3430 +.0170 .3260 490 ---- ---- ---- ---- .3315 +.0165 .3150 495 ---- ---- ---- ---- .3205 +.0165 .3040 500 ---- ---- ---- ---- .3095 +.0160 .2935 505 ---- ---- ---- ---- .2995 +.0160 .2835 510 ---- ---- ---- ---- .2895 +.0155 .2740 525 ---- ---- ---- ---- .2620 +.0150 .2470 550 ---- ---- ---- ---- .2225 +.0145 .2080 575 ---- ---- ---- ---- .1895 +.0135 .1760 600 ---- ---- ---- ---- .1615 +.0125 .1490 625 ---- ---- ---- ---- .1380 +.0120 .1260 650 ---- ---- ---- ---- .1185 +.0110 .1075 675 ---- ---- ---- ---- .1020 +.0105 .0915 700 ---- ---- ---- ---- .0880 +.0100 .0780 725 ---- ---- ---- ---- .0760 +.0090 .0670 750 ---- ---- ---- ---- .0660 +.0085 .0575 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6785 7884 83190 HX APR23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 2 220 ---- ---- ---- ---- .0005 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 35 230 ---- ---- ---- ---- .0005 UNCH .0005 2 235 ---- ---- ---- ---- .0005 UNCH .0005 240 ---- ---- ---- ---- .0005 UNCH .0005 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 27 255 ---- ---- ---- ---- .0005 UNCH .0005 260 ---- ---- ---- ---- .0005 UNCH .0005 1 265 ---- ---- ---- ---- .0005 UNCH .0005 3 270 ---- ---- ---- ---- .0005 UNCH .0005 15 275 ---- ---- ---- ---- .0005 UNCH .0005 4 280 ---- ---- ---- ---- .0005 UNCH .0005 12 285 ---- ---- ---- ---- .0005 UNCH .0005 35 290 ---- ---- ---- ---- .0005 UNCH .0005 19 295 ---- ---- ---- ---- .0005 UNCH .0005 40 300 ---- ---- ---- ---- .0005 UNCH .0005 352 305 ---- ---- ---- ---- .0005 UNCH .0005 6 310 ---- ---- ---- ---- .0010 +.0005 .0005 5 315 ---- ---- ---- ---- .0010 +.0005 .0005 201 320 ---- ---- ---- ---- .0010 +.0005 .0005 33 325 ---- .0010B ---- .0010B .0015 +.0010 .0005 1343 330 ---- .0010B ---- .0010B .0015 +.0010 .0005 14 335 ---- .0020B ---- .0020B .0020 +.0015 .0005 117 340 .0020 .0025B .0020 .0025B .0020 +.0015 1 .0005 34 345 .0025 .0035B .0025 .0035B .0025 +.0015 1 .0010 5 37 350 .0045 .0055 .0040 .0035A .0035 +.0020 21 .0015 20 1276 355 ---- .0065B ---- .0065B .0040 +.0020 .0020 78 356 ---- .0070B ---- .0070B .0040 +.0020 .0020 126 357 ---- .0075B ---- .0075B .0045 +.0020 .0025 60 358 ---- .0080B ---- .0080B .0045 +.0020 .0025 359 ---- .0085B ---- .0085B .0050 +.0020 .0030 4 360 .0045 .0095B .0045 .0095B .0050 +.0020 305 .0030 1 843 361 ---- .0100B ---- .0095B .0055 +.0020 .0035 141 362 ---- .0105B ---- .0105B .0055 +.0020 .0035 15 363 ---- .0115B ---- .0115B .0060 +.0020 .0040 19 364 ---- .0125B ---- .0125B .0065 +.0020 .0045 27 365 ---- .0135B .0045A .0045A .0070 +.0020 165 .0050 222 366 ---- .0145B .0050A .0050A .0070 +.0015 .0055 27 367 .0110 .0155B .0055A .0155B .0075 +.0015 3 .0060 32 368 ---- .0165B .0060A .0060A .0085 +.0020 .0065 23 369 ---- .0180B .0060A .0180B .0090 +.0020 .0070 28 370 .0100 .0190B .0065A .0190B .0095 +.0020 19 .0075 8 355 371 .0130 .0205B .0070A .0205B .0100 +.0020 10 .0080 32 372 .0140 .0220B .0075A .0110A .0110 +.0020 22 .0090 8 13 373 .0150 .0235B .0080A .0115A .0115 +.0020 58 .0095 8 32 374 .0215 .0250B .0090A .0125A .0125 +.0025 12 .0100 27 375 .0150 .0270B .0095A .0130A .0130 +.0020 267 .0110 15 1249 376 ---- .0290B .0100A .0290B .0140 +.0020 .0120 16 74 377 ---- .0310B .0110A .0310B .0150 +.0025 .0125 8 63 378 ---- .0330B .0120A .0330B .0160 +.0025 .0135 4 40 379 ---- .0355B .0125A .0355B .0170 +.0025 .0145 4 39 380 .0220 .0380B .0135A .0175A .0185 +.0025 355 .0160 11 2139 381 ---- .0405B .0145A .0405B .0195 +.0025 .0170 45 382 .0175 .0435B .0155A .0155A .0210 +.0025 4 .0185 55 383 ---- .0465B .0170A .0465B .0220 +.0020 .0200 61 384 ---- .0495B .0180A .0495B .0235 +.0020 .0215 1 33 385 .0250 .0530B .0195A .0270B .0250 +.0020 323 .0230 15 943 386 .0335 .0565B .0210A .0255A .0270 +.0020 11 .0250 15 387 ---- .0600B .0230A .0230A .0285 +.0015 .0270 14 43 388 .0385 .0640B .0245A .0475B .0305 +.0015 11 .0290 27 389 .0305 .0680B .0260A .0350B .0325 +.0010 1 .0315 16 390 .0320 .0725B .0280A .0330A .0345 +.0005 234 .0340 27 971 391 .0505 .0770B .0305A .0580B .0370 +.0005 7 .0365 11 30 392 .0445 .0820B .0325A .0375A .0395 UNCH 14 .0395 8 393 .0405 .0870B .0350A .0455B .0420 -.0005 10 .0425 3 12 394 .0860 .0920B .0375A .0920B .0450 -.0005 3 .0455 5 14 395 .0475 .1005 .0395 .0455A .0480 -.0010 17 .0490 56 547 396 .0485 .1030B .0430A .0545B .0510 -.0015 1 .0525 10 37 397 .0820 .1090B .0460A .1090B .0545 -.0015 3 .0560 95 398 .0870 .1150B .0490A .1150B .0580 -.0020 3 .0600 44 399 .0590 .1215B .0525A .0655B .0615 -.0025 104 .0640 35 77 400 .0540 .1280B .0540 .0620A .0655 -.0025 25 .0680 57 1420 401 ---- .1345B .0595A .1345B .0700 -.0025 .0725 2 44 402 ---- .1410B .0635A .1410B .0740 -.0030 .0770 4 71 403 ---- .1480B .0680A .1480B .0785 -.0035 .0820 48 62 404 ---- .1555B .0720A .1555B .0830 -.0040 .0870 59 405 ---- .1625B .0770A .1625B .0880 -.0045 .0925 3 300 406 ---- .1700B .0815A .1700B .0930 -.0050 6 .0980 221 407 ---- .1780B .0865A .1780B .0980 -.0060 .1040 55 61 408 ---- .1855B .0915A .1855B .1035 -.0065 .1100 1 256 409 ---- .1885B .0965A .1855B .1090 -.0070 .1160 180 410 ---- .1965B .1020A .1920B .1145 -.0080 .1225 106 470 411 ---- .2050B .1080A .2000B .1210 -.0080 .1290 26 412 ---- .2135B .1145A .2085B .1270 -.0085 .1355 168 413 ---- .2215B .1200A .2175B .1335 -.0090 .1425 44 414 ---- .2255B .1265A .2225B .1400 -.0095 .1495 54 415 .1445 .2260B .1335A .1410A .1470 -.0100 24 .1570 253 416 ---- .2325B .1430A .2305B .1540 -.0100 .1640 112 417 ---- .2270B .1500A .2270B .1610 -.0110 .1720 100 201 418 ---- .2205B .1570A .2190B .1680 -.0115 .1795 17 419 ---- .2285B .1640A .1640A .1755 -.0115 .1870 60 420 ---- .2890B .1715A .2890B .1830 -.0120 .1950 4 45 421 ---- .2305B .1790A .2295B .1910 -.0125 .2035 25 422 .1980 .2345B .1860A .1930A .1985 -.0130 1 .2115 11 423 ---- .2330B .1935A .1935A .2065 -.0135 .2200 1 424 ---- .2385B .2035A .2035A .2150 -.0135 .2285 12 425 ---- .2385B .2105A .2105A .2230 -.0145 .2375 7 426 ---- .2470B .2175A .2175A .2315 -.0145 .2460 5 427 ---- ---- .2260A .2260A .2400 -.0150 .2550 3 428 ---- ---- .2350A .2350A .2485 -.0155 .2640 429 ---- ---- .2545A .2545A .2575 -.0155 .2730 430 ---- .3830B .2530A .2530A .2665 -.0155 .2820 13 431 ---- .3925B .2620A .2620A .2750 -.0165 .2915 17 432 ---- ---- ---- ---- .2840 -.0165 .3005 12 433 ---- ---- ---- ---- .2935 -.0160 .3095 434 ---- ---- ---- ---- .3025 -.0165 .3190 435 ---- ---- ---- ---- .3115 -.0170 .3285 2 436 ---- ---- ---- ---- .3205 -.0175 .3380 1 437 ---- ---- ---- ---- .3300 -.0175 .3475 438 ---- ---- ---- ---- .3390 -.0180 .3570 439 ---- ---- ---- ---- .3485 -.0180 .3665 10 440 ---- .4800B .3445A .3445A .3575 -.0185 .3760 5 441 ---- ---- ---- ---- .3670 -.0185 .3855 442 ---- ---- ---- ---- .3765 -.0190 .3955 443 ---- ---- ---- ---- .3860 -.0190 .4050 444 ---- ---- ---- ---- .3955 -.0190 .4145 445 ---- ---- ---- ---- .4050 -.0195 .4245 3 446 ---- ---- ---- ---- .4145 -.0195 .4340 447 ---- ---- ---- ---- .4245 -.0195 .4440 448 ---- ---- ---- ---- .4340 -.0195 .4535 450 ---- .5780B .4405A .4405A .4535 -.0200 .4735 1 455 ---- ---- ---- ---- .5020 -.0205 .5225 460 ---- ---- ---- ---- .5510 -.0205 .5715 465 ---- ---- ---- ---- .6005 -.0205 .6210 1 470 ---- ---- .6385A .6385A .6495 -.0210 .6705 475 ---- ---- ---- ---- .6990 -.0215 .7205 480 ---- ---- ---- ---- .7485 -.0215 .7700 485 ---- ---- ---- ---- .7985 -.0215 .8200 490 ---- ---- ---- ---- .8480 -.0220 .8700 1 495 ---- ---- ---- ---- .8975 -.0225 .9200 500 ---- ---- ---- ---- .9475 -.0225 .9700 505 ---- ---- ---- ---- .9975 -.0220 1.0195 510 ---- ---- ---- ---- 1.0470 -.0225 1.0695 515 ---- ---- ---- ---- 1.0970 -.0225 1.1195 520 ---- ---- ---- ---- 1.1470 -.0225 1.1695 525 ---- ---- ---- ---- 1.1970 -.0225 1.2195 530 ---- ---- ---- ---- 1.2465 -.0230 1.2695 535 ---- ---- ---- ---- 1.2965 -.0230 1.3195 540 ---- ---- ---- ---- 1.3465 -.0230 1.3695 545 ---- ---- ---- ---- 1.3965 -.0230 1.4195 550 ---- ---- ---- ---- 1.4465 -.0230 1.4695 555 ---- ---- ---- ---- 1.4965 -.0230 1.5195 560 ---- ---- ---- ---- 1.5465 -.0230 1.5695 565 ---- ---- ---- ---- 1.5965 -.0230 1.6195 570 ---- ---- ---- ---- 1.6465 -.0230 1.6695 575 ---- ---- ---- ---- 1.6965 -.0230 1.7195 580 ---- ---- ---- ---- 1.7465 -.0230 1.7695 600 ---- ---- ---- ---- 1.9465 -.0230 1.9695 625 ---- ---- ---- ---- 2.1965 -.0230 2.2195 650 ---- ---- ---- ---- 2.4465 -.0230 2.4695 675 ---- ---- ---- ---- 2.6965 -.0230 2.7195 700 ---- ---- ---- ---- 2.9465 -.0230 2.9695 725 ---- ---- ---- ---- 3.1965 -.0230 3.2195 750 ---- ---- ---- ---- 3.4465 -.0230 3.4695 775 ---- ---- ---- ---- 3.6965 -.0230 3.7195 800 ---- ---- ---- ---- 3.9465 -.0230 3.9695 825 ---- ---- ---- ---- 4.1965 -.0230 4.2195 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 3 225 ---- ---- ---- ---- .0005 UNCH .0005 20 230 ---- ---- ---- ---- .0005 UNCH .0005 112 235 ---- ---- ---- ---- .0005 UNCH .0005 11 240 ---- ---- ---- ---- .0005 UNCH .0005 25 245 ---- ---- ---- ---- .0005 UNCH .0005 250 .0005 .0005 .0005 .0005 .0005 UNCH 1 .0005 220 255 ---- ---- ---- ---- .0010 +.0005 .0005 28 260 ---- ---- ---- ---- .0010 +.0005 .0005 2 265 ---- ---- ---- ---- .0010 +.0005 .0005 270 ---- ---- ---- ---- .0010 +.0005 .0005 200 275 ---- ---- ---- ---- .0015 +.0010 .0005 156 280 ---- ---- ---- ---- .0015 +.0010 .0005 9 285 ---- ---- ---- ---- .0015 +.0005 .0010 400 290 ---- ---- ---- ---- .0020 +.0010 .0010 46 295 ---- .0015B ---- .0015B .0020 +.0010 .0010 300 .0020 .0025B .0020 .0025B .0025 +.0010 1 .0015 149 305 ---- .0030B ---- .0030B .0030 +.0010 .0020 16 310 ---- .0035B ---- .0035B .0030 +.0010 .0020 2 315 ---- .0040B ---- .0040B .0035 +.0010 .0025 10 320 ---- .0050B ---- .0050B .0045 +.0010 .0035 32 325 ---- .0065B ---- .0065B .0050 +.0010 .0040 204 330 .0090 .0090 .0090 .0065A .0060 +.0010 1 .0050 106 335 ---- .0105B ---- .0105B .0070 +.0010 .0060 8 340 ---- .0135B ---- .0135B .0090 +.0015 .0075 1 174 345 .0105 .0170B .0085 .0170B .0110 +.0015 8 .0095 201 350 .0190 .0215B .0115A .0140A .0140 +.0020 5 .0120 72 355 ---- .0275B .0140A .0275B .0175 +.0025 .0150 77 360 ---- .0345B .0180A .0345B .0220 +.0030 15 .0190 2 773 365 .0240 .0435B .0225A .0435B .0275 +.0030 14 .0245 5 203 370 .0385 .0545B .0280A .0335A .0340 +.0025 32 .0315 2 1027 375 .0620 .0675B .0355A .0415A .0425 +.0020 10 .0405 4 482 376 ---- .0705B .0375A .0700B .0445 +.0020 .0425 377 ---- .0735B .0390A .0730B .0465 +.0020 .0445 1 22 378 .0750 .0770B .0410A .0470A .0485 +.0020 25 .0465 379 ---- .0800B .0425A .0795B .0505 +.0015 .0490 1 380 .0525 .0835B .0450A .0830B .0525 +.0010 2 .0515 283 668 381 .0605 .0870B .0470A .0535A .0550 +.0010 13 .0540 11 11 382 ---- .0905B .0490A .0900B .0575 +.0010 .0565 17 383 ---- .0945B .0515A .0940B .0600 +.0005 .0595 10 384 .0570 .0985B .0540A .0605A .0625 +.0005 20 .0620 5 14 385 .0565 .1025B .0565 .0630A .0655 +.0005 101 .0650 173 605 386 ---- .1065B .0590A .1060B .0680 UNCH .0680 2 387 ---- .1105B .0615A .1105B .0710 UNCH .0710 388 .0865 .1150B .0645A .0715A .0740 UNCH 10 .0740 6 389 ---- .1195B .0675A .1190B .0770 -.0005 .0775 390 .0915 .1245B .0705A .0775A .0805 -.0005 3 .0810 155 332 391 ---- .1290B .0740A .1285B .0835 -.0005 .0840 15 392 ---- .1340B .0770A .1335B .0870 -.0010 .0880 11 393 ---- .1390B .0805A .1385B .0905 -.0010 .0915 130 394 ---- .1440B .0845A .1440B .0945 -.0010 .0955 2 395 ---- .1495B .0880A .1490B .0980 -.0015 .0995 66 338 396 ---- .1550B .0915A .1545B .1020 -.0015 10 .1035 397 .1615 .1615 .0955A .1020A .1060 -.0020 10 .1080 7 398 ---- .1660B .0995A .1660B .1100 -.0025 .1125 1 19 399 ---- .1715B .1040A .1715B .1145 -.0030 .1175 10 11 400 ---- .1775B .1080A .1775B .1185 -.0035 .1220 13 527 401 .1480 .1835B .1125A .1835B .1230 -.0040 10 .1270 28 402 .1540 .1900B .1170A .1900B .1280 -.0045 7 .1325 11 403 .1595 .1960B .1215A .1960B .1325 -.0050 14 .1375 2 2 404 ---- .2025B .1265A .2025B .1375 -.0055 .1430 2 2 405 .1450 .2090B .1310A .1375A .1425 -.0060 18 .1485 4 302 406 .1475 .2160B .1360A .1425A .1475 -.0065 4 .1540 114 407 .1540 .2230B .1415A .1475A .1525 -.0070 22 .1595 69 408 ---- .2300B .1465A .2300B .1580 -.0075 .1655 17 125 409 ---- .2370B .1520A .2370B .1635 -.0075 .1710 19 410 ---- .2440B .1575A .2440B .1690 -.0080 .1770 47 411 ---- .2510B .1625A .2510B .1745 -.0085 .1830 41 412 ---- .2585B .1685A .2585B .1805 -.0090 .1895 8 413 ---- .2660B .1745A .2660B .1865 -.0090 .1955 1 414 ---- .2735B .1805A .2735B .1925 -.0095 .2020 1 415 ---- .2810B .1865A .2810B .1985 -.0100 .2085 2 84 416 ---- .2890B .1930A .2890B .2050 -.0100 .2150 15 417 ---- .2970B .1990A .2970B .2115 -.0105 .2220 418 ---- .3050B .2050A .2050A .2180 -.0105 .2285 8 419 ---- .3120B .2125A .2125A .2250 -.0105 .2355 1 420 ---- .3210B .2185A .2185A .2315 -.0110 .2425 150 421 ---- .3240B .2260A .2260A .2385 -.0115 .2500 422 ---- .3325B .2325A .2325A .2455 -.0115 .2570 1 423 ---- .3405B .2445A .2445A .2530 -.0115 .2645 10 424 ---- .3490B .2500A .2500A .2600 -.0120 .2720 425 ---- .3575B .2585A .3535B .2675 -.0120 .2795 168 426 ---- .3660B .2655A .2655A .2750 -.0120 .2870 427 ---- .3745B .2730A .3705B .2825 -.0125 .2950 2 428 ---- .3830B .2800A .3795B .2900 -.0125 .3025 1 429 ---- .3920B .2875A .3885B .2975 -.0130 .3105 1 430 ---- .4060B .2940A .4060B .3055 -.0130 .3185 21 431 ---- .4150B .3025A .3025A .3130 -.0135 .3265 432 ---- .3900B .3100A .3900B .3210 -.0135 .3345 433 ---- .3985B .3175A .3965B .3290 -.0135 .3425 434 ---- .3925B .3255A .3255A .3370 -.0140 .3510 435 ---- .3990B .3345A .3345A .3455 -.0135 .3590 2 436 ---- .4020B .3415A .3415A .3535 -.0140 .3675 437 ---- .4025B .3495A .3495A .3620 -.0140 .3760 1 438 ---- .4075B .3565A .4075B .3700 -.0145 .3845 439 ---- .4100B .3645A .4100B .3785 -.0145 .3930 440 ---- .4965B .3740A .3740A .3870 -.0145 .4015 1 441 ---- .4225B .3825A .3825A .3955 -.0150 .4105 442 ---- .4195B .3895A .3895A .4040 -.0150 .4190 1 443 ---- ---- .3980A .3980A .4125 -.0155 .4280 444 ---- ---- .4075A .4075A .4210 -.0155 .4365 445 ---- ---- .4165A .4165A .4300 -.0155 .4455 15 446 ---- ---- .4255A .4255A .4385 -.0160 .4545 447 ---- ---- .4340A .4340A .4475 -.0160 .4635 448 ---- ---- ---- ---- .4560 -.0165 .4725 450 ---- .5900B .4620A .4620A .4740 -.0165 .4905 455 ---- ---- ---- ---- .5190 -.0175 .5365 1 460 ---- ---- ---- ---- .5655 -.0175 .5830 1 465 ---- ---- ---- ---- .6120 -.0185 .6305 470 ---- .7830B .6475A .6475A .6595 -.0190 .6785 475 ---- ---- ---- ---- .7070 -.0195 .7265 480 ---- .8805B .7440A .7440A .7555 -.0195 .7750 485 ---- ---- ---- ---- .8040 -.0200 .8240 490 ---- .9790B .8410A .8410A .8525 -.0205 .8730 495 ---- ---- ---- ---- .9015 -.0210 .9225 500 ---- 1.0270B .9390A .9390A .9505 -.0210 .9715 505 ---- ---- ---- ---- 1.0000 -.0210 1.0210 510 ---- ---- ---- ---- 1.0495 -.0210 1.0705 515 ---- ---- ---- ---- 1.0990 -.0215 1.1205 520 ---- ---- ---- ---- 1.1485 -.0215 1.1700 525 ---- ---- ---- ---- 1.1980 -.0220 1.2200 530 ---- ---- ---- ---- 1.2475 -.0220 1.2695 535 ---- ---- ---- ---- 1.2975 -.0220 1.3195 540 ---- ---- ---- ---- 1.3470 -.0225 1.3695 545 ---- ---- ---- ---- 1.3970 -.0225 1.4195 550 ---- ---- ---- ---- 1.4470 -.0225 1.4695 555 ---- ---- ---- ---- 1.4965 -.0230 1.5195 560 ---- ---- ---- ---- 1.5465 -.0230 1.5695 565 ---- ---- ---- ---- 1.5965 -.0230 1.6195 570 ---- ---- ---- ---- 1.6465 -.0230 1.6695 575 ---- ---- ---- ---- 1.6965 -.0230 1.7195 580 ---- ---- ---- ---- 1.7465 -.0230 1.7695 600 ---- ---- ---- ---- 1.9465 -.0230 1.9695 625 ---- ---- ---- ---- 2.1965 -.0230 2.2195 650 ---- ---- ---- ---- 2.4465 -.0230 2.4695 675 ---- ---- ---- ---- 2.6965 -.0230 2.7195 700 ---- ---- ---- ---- 2.9465 -.0230 2.9695 725 ---- ---- ---- ---- 3.1965 -.0230 3.2195 750 ---- ---- ---- ---- 3.4465 -.0230 3.4695 775 ---- ---- ---- ---- 3.6965 -.0230 3.7195 800 ---- ---- ---- ---- 3.9465 -.0230 3.9695 825 ---- ---- ---- ---- 4.1965 -.0230 4.2195 HX JUN23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 50 150 ---- ---- ---- ---- .0005 UNCH .0005 50 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0010 +.0005 .0005 225 ---- ---- ---- ---- .0010 +.0005 .0005 230 ---- ---- ---- ---- .0010 +.0005 .0005 235 ---- ---- ---- ---- .0015 +.0010 .0005 1 240 ---- ---- ---- ---- .0015 +.0010 .0005 245 ---- ---- ---- ---- .0020 +.0015 .0005 250 ---- ---- ---- ---- .0020 +.0015 .0005 6 255 ---- .0010B ---- .0010B .0020 +.0015 .0005 1 260 ---- .0010B ---- ---- .0025 +.0020 .0005 265 ---- .0015B ---- .0015B .0030 +.0020 .0010 270 ---- .0020B ---- .0020B .0030 +.0020 .0010 275 ---- .0025B ---- .0025B .0035 +.0020 .0015 2 280 ---- .0030B ---- .0030B .0040 +.0020 .0020 7 285 ---- .0035B ---- .0035B .0045 +.0020 .0025 290 ---- .0045B ---- .0045B .0050 +.0020 .0030 10 295 ---- .0055B ---- .0055B .0055 +.0020 .0035 7 300 ---- .0065B ---- .0065B .0065 +.0020 .0045 39 305 ---- .0080B ---- .0080B .0070 +.0015 .0055 310 ---- .0100B ---- .0100B .0080 +.0015 .0065 9 315 ---- .0120B ---- .0120B .0095 +.0015 .0080 37 320 ---- .0145B ---- .0145B .0110 +.0010 3 .0100 11 325 .0160 .0175B .0160 .0175B .0130 +.0010 1 .0120 33 330 .0180 .0210B .0140A .0155A .0155 +.0010 5 .0145 26 335 .0230 .0255B .0165A .0185A .0185 +.0010 10 .0175 340 .0260 .0305B .0200A .0225B .0220 +.0010 24 .0210 24 345 ---- .0370B .0235A .0365B .0265 +.0010 .0255 121 350 .0385 .0440B .0285A .0440B .0315 +.0010 10 .0305 17 355 ---- .0530B .0340A .0340A .0380 +.0010 .0370 4 171 360 ---- .0635B .0405A .0405A .0455 +.0010 .0445 634 365 .0580 .0755B .0485A .0535A .0540 +.0010 10 .0530 4 34 370 ---- .0895B .0580A .0890B .0645 +.0010 .0635 2 125 375 ---- .1055B .0690A .1050B .0760 UNCH .0760 87 376 ---- .1090B .0715A .1085B .0785 UNCH .0785 10 377 ---- .1125B .0740A .1125B .0810 -.0005 .0815 378 ---- .1165B .0765A .1160B .0835 -.0005 .0840 379 .0945 .1200B .0790A .0845A .0865 -.0005 1 .0870 380 .0940 .1240B .0815A .1235B .0895 -.0005 16 .0900 1473 381 ---- .1275B .0845A .1275B .0920 -.0015 .0935 382 ---- .1315B .0875A .1315B .0950 -.0015 .0965 383 ---- .1360B .0905A .1355B .0980 -.0020 .1000 10 384 ---- .1395B .0935A .1395B .1015 -.0015 .1030 385 .1060 .1440B .0965A .1440B .1045 -.0020 3 .1065 67 386 ---- .1485B .0995A .1485B .1080 -.0020 .1100 387 ---- .1530B .1030A .1530B .1110 -.0025 .1135 388 ---- .1575B .1065A .1565B .1150 -.0025 .1175 389 ---- .1620B .1100A .1610B .1185 -.0025 .1210 390 ---- .1665B .1135A .1665B .1220 -.0030 .1250 1 267 391 .1685 .1720B .1170A .1230A .1260 -.0030 19 .1290 4 392 .1735 .1765B .1205A .1265A .1295 -.0035 19 .1330 393 ---- .1815B .1250A .1815B .1335 -.0035 .1370 394 .1835 .1870B .1285A .1345A .1380 -.0035 19 .1415 395 .1780 .1920B .1325A .1385A .1420 -.0035 25 .1455 28 396 ---- .1975B .1370A .1970B .1460 -.0040 .1500 397 .1990 .2030B .1410A .1465A .1505 -.0040 18 .1545 398 ---- .2085B .1450A .2080B .1550 -.0040 .1590 399 ---- .2135B .1495A .2130B .1595 -.0045 .1640 45 400 .1815 .2195B .1535A .1600A .1640 -.0045 1 .1685 33 401 .2215 .2250B .1585A .1645A .1685 -.0050 6 .1735 402 ---- .2315B .1630A .2310B .1735 -.0050 .1785 403 ---- .2365B .1675A .2365B .1780 -.0060 .1840 404 ---- .2425B .1725A .2425B .1830 -.0060 .1890 2 32 405 ---- .2485B .1775A .2485B .1880 -.0065 .1945 2 94 406 ---- .2550B .1825A .2550B .1930 -.0065 .1995 3 407 ---- .2615B .1875A .2615B .1980 -.0070 .2050 408 ---- .2675B .1925A .2675B .2035 -.0070 .2105 409 ---- .2745B .1980A .2745B .2085 -.0080 .2165 1 410 ---- .2810B .2030A .2810B .2140 -.0080 .2220 99 411 ---- .2875B .2085A .2875B .2195 -.0085 .2280 1 412 ---- .2945B .2140A .2945B .2255 -.0080 .2335 413 ---- .3015B .2200A .3015B .2310 -.0085 .2395 414 ---- .3085B .2255A .3085B .2365 -.0095 .2460 415 ---- .3155B .2315A .3155B .2425 -.0095 .2520 9 416 ---- .3225B .2370A .3225B .2485 -.0100 .2585 417 ---- .3300B .2430A .3300B .2545 -.0100 .2645 418 ---- .3370B .2490A .3370B .2610 -.0100 .2710 419 ---- .3445B .2555A .3445B .2670 -.0105 .2775 420 ---- .3520B .2615A .3520B .2735 -.0105 .2840 46 421 ---- .3595B .2680A .3595B .2800 -.0105 .2905 6 7 422 ---- .3670B .2740A .3670B .2865 -.0110 .2975 423 ---- .3750B .2805A .3750B .2930 -.0110 .3040 424 ---- .3825B .2870A .3825B .2995 -.0115 .3110 425 ---- .3905B .2935A .2935A .3065 -.0110 .3175 183 426 ---- .3985B .3010A .3010A .3135 -.0110 .3245 427 ---- .4065B .3070A .3070A .3205 -.0110 .3315 428 ---- .4145B .3140A .3140A .3275 -.0110 .3385 429 ---- .4225B .3210A .3210A .3345 -.0115 .3460 430 .3475 .4305B .3335A .4305B .3420 -.0110 1 .3530 24 431 ---- .4385B .3390A .4385B .3490 -.0115 .3605 432 ---- .4430B .3475A .4410B .3565 -.0115 .3680 433 ---- .4510B .3535A .3535A .3640 -.0115 .3755 434 ---- .4595B .3615A .3615A .3710 -.0125 .3835 435 ---- .4680B .3685A .4635B .3785 -.0125 .3910 1 9 436 ---- .4765B .3760A .3760A .3860 -.0125 .3985 440 .4215 .5150B .4070A .4110A .4170 -.0130 2 .4300 445 ---- .5400B .4440A .5375B .4570 -.0140 .4710 1 450 ---- .6040B .4850A .4850A .4980 -.0145 .5125 7 455 ---- .5715B .5270A .5270A .5405 -.0150 .5555 3 460 ---- ---- .5690A .5690A .5840 -.0150 .5990 4 465 ---- ---- ---- ---- .6285 -.0155 .6440 2 470 ---- .7890B .6625A .6625A .6735 -.0160 .6895 1 475 ---- ---- ---- ---- .7195 -.0160 .7355 2 480 ---- .8845B .7545A .7545A .7655 -.0165 .7820 2 485 ---- ---- ---- ---- .8125 -.0165 .8290 1 490 ---- .9810B .8480A .8480A .8600 -.0170 .8770 1 495 ---- ---- ---- ---- .9075 -.0175 .9250 1 500 ---- 1.0780B .9440A .9440A .9550 -.0180 .9730 1 505 ---- ---- ---- ---- 1.0035 -.0180 1.0215 510 ---- ---- ---- ---- 1.0515 -.0190 1.0705 515 ---- ---- ---- ---- 1.1000 -.0190 1.1190 520 ---- 1.2740B 1.1380A 1.1380A 1.1490 -.0195 1.1685 1 525 ---- ---- ---- ---- 1.1975 -.0200 1.2175 530 ---- 1.3725B 1.2360A 1.2360A 1.2465 -.0205 1.2670 2 535 ---- ---- ---- ---- 1.2955 -.0210 1.3165 540 ---- 1.4205B 1.3360A 1.4205B 1.3450 -.0210 1.3660 1 545 ---- ---- ---- ---- 1.3940 -.0215 1.4155 550 ---- 1.4675B 1.4345A 1.4345A 1.4435 -.0215 1.4650 1 555 ---- ---- ---- ---- 1.4930 -.0220 1.5150 560 ---- ---- ---- ---- 1.5425 -.0220 1.5645 1 565 ---- ---- ---- ---- 1.5920 -.0225 1.6145 570 ---- ---- ---- ---- 1.6415 -.0230 1.6645 575 ---- ---- ---- ---- 1.6915 -.0230 1.7145 580 ---- ---- ---- ---- 1.7415 -.0230 1.7645 600 ---- ---- ---- ---- 1.9410 -.0235 1.9645 625 ---- ---- ---- ---- 2.1910 -.0235 2.2145 650 ---- ---- ---- ---- 2.4410 -.0235 2.4645 675 ---- ---- ---- ---- 2.6910 -.0235 2.7145 700 ---- ---- ---- ---- 2.9410 -.0235 2.9645 725 ---- ---- ---- ---- 3.1910 -.0235 3.2145 750 ---- ---- ---- ---- 3.4410 -.0235 3.4645 775 ---- ---- ---- ---- 3.6910 -.0235 3.7145 800 ---- ---- ---- ---- 3.9410 -.0235 3.9645 825 ---- ---- ---- ---- 4.1910 -.0235 4.2145 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 25 220 ---- ---- ---- ---- .0010 UNCH .0010 225 ---- ---- ---- ---- .0010 UNCH .0010 230 ---- ---- ---- ---- .0015 +.0005 .0010 235 ---- ---- ---- ---- .0015 UNCH .0015 23 240 ---- .0020B ---- .0020B .0020 +.0005 .0015 245 ---- .0025B ---- .0025B .0020 UNCH .0020 250 ---- .0025B ---- .0025B .0025 +.0005 .0020 255 ---- .0030B ---- .0030B .0030 +.0005 .0025 260 ---- .0040B ---- .0040B .0035 +.0005 .0030 65 265 ---- .0045B ---- .0045B .0040 +.0005 .0035 270 ---- .0055B ---- .0050B .0050 +.0005 .0045 275 ---- .0065B ---- .0065B .0055 +.0005 .0050 1 280 ---- .0075B ---- .0075B .0065 +.0005 .0060 285 ---- .0090B ---- .0090B .0075 +.0005 .0070 290 ---- .0105B ---- .0100B .0085 +.0005 .0080 295 ---- .0120B ---- .0120B .0100 +.0005 .0095 50 300 ---- .0145B ---- .0145B .0115 +.0010 .0105 2209 305 ---- .0170B ---- .0165B .0135 +.0010 .0125 310 ---- .0200B ---- .0195B .0155 +.0010 .0145 20 315 ---- .0235B .0165A .0165A .0180 +.0010 .0170 13 320 ---- .0275B ---- .0270B .0210 +.0015 .0195 24 325 .0250 .0320B .0225A .0250 .0245 +.0015 3 .0230 15 754 330 ---- .0375B .0260A .0260A .0285 +.0010 .0275 72 335 ---- .0440B .0305A .0435B .0335 +.0015 .0320 1 340 ---- .0515B .0355A .0515B .0390 +.0010 .0380 13 345 ---- .0600B .0415A .0600B .0460 +.0015 .0445 4 65 350 ---- .0695B .0485A .0695B .0535 +.0015 42 .0520 15 1098 355 .0800 .0805B .0565A .0805B .0620 +.0010 10 .0610 4 15 360 .0860 .0930 .0655A .0705A .0715 +.0005 30 .0710 150 162 365 .1010 .1070B .0760A .1070B .0830 +.0005 10 .0825 21 370 .1145 .1230 .0880A .1230B .0950 UNCH 26 .0950 100 160 375 .1405 .1405 .1010A .1075A .1090 -.0005 35 .1095 18 380 .1510 .1605B .1160A .1605B .1250 -.0010 6 .1260 31 385 .1600 .1820B .1330A .1395A .1425 -.0015 38 .1440 20 390 .2040 .2055B .1520A .1870B .1615 -.0020 56 .1635 508 395 .2290 .2310B .1720A .1820A .1825 -.0030 33 .1855 18 400 .2285 .2580B .1940A .2365B .2050 -.0045 8 .2095 252 755 405 ---- .2875B .2185A .2875B .2295 -.0055 .2350 35 410 .2855 .3190B .2445A .2930B .2560 -.0065 2 .2625 19 415 ---- .3520B .2720A .3520B .2845 -.0070 .2915 7 420 ---- .3870B .3015A .3870B .3145 -.0080 .3225 64 425 ---- .4230B .3330A .4230B .3465 -.0090 .3555 10 752 430 ---- .4610B .3665A .3665A .3800 -.0095 .3895 19 435 ---- .5005B .4045A .4045A .4150 -.0100 .4250 440 ---- .5410B .4410A .4410A .4515 -.0105 .4620 445 ---- .5785B .4765A .4765A .4890 -.0115 .5005 8 450 ---- .6250B .5160A .6250B .5280 -.0120 .5400 455 ---- .6645B .5560A .6590B .5685 -.0125 .5810 460 ---- .6870B .5975A .5975A .6095 -.0130 .6225 465 ---- .7035B .6370A .6370A .6515 -.0140 .6655 470 ---- .8030B .6805A .6805A .6945 -.0145 .7090 1 475 ---- ---- .7235A .7235A .7385 -.0145 .7530 480 ---- .8955B .7725A .7725A .7830 -.0150 .7980 3 485 ---- ---- ---- ---- .8280 -.0155 .8435 490 ---- .9900B .8630A .8630A .8735 -.0160 .8895 5 495 ---- ---- ---- ---- .9200 -.0160 .9360 1 500 ---- 1.0850B .9555A .9555A .9665 -.0165 .9830 4 505 ---- ---- ---- ---- 1.0135 -.0170 1.0305 510 ---- ---- ---- ---- 1.0605 -.0175 1.0780 515 ---- ---- ---- ---- 1.1080 -.0180 1.1260 520 ---- 1.2780B 1.1455A 1.1455A 1.1560 -.0180 1.1740 6 525 ---- ---- ---- ---- 1.2040 -.0185 1.2225 530 ---- 1.3760B 1.2420A 1.2420A 1.2520 -.0190 1.2710 2 535 ---- ---- ---- ---- 1.3005 -.0195 1.3200 540 ---- 1.4740B 1.3390A 1.3390A 1.3490 -.0195 1.3685 3 545 ---- ---- ---- ---- 1.3980 -.0200 1.4180 550 ---- 1.5725B 1.4370A 1.4370A 1.4465 -.0205 1.4670 555 ---- ---- ---- ---- 1.4955 -.0210 1.5165 560 ---- 1.6370B 1.5355A 1.5355A 1.5445 -.0215 1.5660 1 565 ---- ---- ---- ---- 1.5940 -.0215 1.6155 570 ---- 1.6830B 1.6350A 1.6830B 1.6435 -.0215 1.6650 3 575 ---- ---- ---- ---- 1.6925 -.0225 1.7150 580 ---- ---- ---- ---- 1.7420 -.0225 1.7645 2 600 ---- ---- ---- ---- 1.9410 -.0235 1.9645 625 ---- ---- ---- ---- 2.1910 -.0235 2.2145 650 ---- ---- ---- ---- 2.4410 -.0235 2.4645 675 ---- ---- ---- ---- 2.6910 -.0235 2.7145 700 ---- ---- ---- ---- 2.9410 -.0235 2.9645 725 ---- ---- ---- ---- 3.1910 -.0235 3.2145 750 ---- ---- ---- ---- 3.4410 -.0235 3.4645 775 ---- ---- ---- ---- 3.6910 -.0235 3.7145 800 ---- ---- ---- ---- 3.9410 -.0235 3.9645 825 ---- ---- ---- ---- 4.1910 -.0235 4.2145 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0015 -.0005 .0020 225 ---- ---- ---- ---- .0020 UNCH .0020 230 ---- ---- ---- ---- .0025 UNCH .0025 235 ---- ---- ---- ---- .0030 UNCH .0030 240 ---- ---- ---- ---- .0035 UNCH .0035 245 ---- ---- ---- ---- .0040 UNCH .0040 250 ---- ---- ---- ---- .0045 UNCH .0045 255 ---- ---- ---- ---- .0055 +.0005 .0050 10 260 ---- ---- ---- ---- .0060 +.0005 .0055 265 ---- .0070B ---- .0070B .0070 +.0005 .0065 270 ---- .0080B ---- .0080B .0080 +.0005 .0075 275 ---- .0095B ---- .0095B .0090 +.0005 .0085 1 280 ---- .0115B ---- .0110B .0105 +.0010 .0095 4 285 ---- .0135B ---- .0130B .0120 +.0010 .0110 290 ---- .0155B ---- .0155B .0140 +.0015 .0125 295 ---- .0180B ---- .0180B .0160 +.0015 .0145 300 ---- .0215B ---- .0210B .0180 +.0015 .0165 305 ---- .0250B ---- .0245B .0210 +.0020 .0190 310 ---- .0290B ---- .0285B .0240 +.0020 .0220 4 315 .0275 .0335B .0275 .0275 .0280 +.0025 1 .0255 18 320 ---- .0390B ---- .0385B .0320 +.0020 .0300 36 325 ---- .0450B ---- .0445B .0370 +.0025 .0345 330 ---- .0520B .0400A .0400A .0425 +.0020 .0405 335 ---- .0600B .0455A .0455A .0485 +.0020 .0465 29 50 340 ---- .0690B .0520A .0520A .0560 +.0020 .0540 1 345 ---- .0795B .0600A .0790B .0640 +.0020 .0620 4 350 ---- .0905B .0680A .0905B .0730 +.0015 .0715 355 ---- .1035B .0780A .1035B .0830 +.0010 .0820 10 360 ---- .1175B .0890A .1175B .0945 +.0010 .0935 10 365 ---- .1330B .1005A .1330B .1070 +.0005 .1065 10 370 ---- .1500B .1145A .1500B .1205 UNCH .1205 375 ---- .1685B .1295A .1685B .1360 -.0005 .1365 3 380 ---- .1890B .1455A .1890B .1525 -.0015 .1540 385 ---- .2110B .1635A .2110B .1710 -.0020 .1730 50 390 ---- .2350B .1830A .2345B .1910 -.0030 .1940 3 395 ---- .2605B .2045A .2600B .2125 -.0040 .2165 400 ---- .2875B .2270A .2875B .2360 -.0045 26 .2405 21 405 ---- .3165B .2520A .3165B .2610 -.0050 .2660 9 410 ---- .3470B .2780A .3470B .2875 -.0060 .2935 150 415 ---- .3790B .3055A .3790B .3155 -.0070 .3225 110 420 ---- .4130B .3350A .4130B .3450 -.0080 .3530 11 425 ---- .4480B .3650A .4480B .3765 -.0080 .3845 430 ---- .4840B .3975A .4830B .4090 -.0085 .4175 435 ---- .5220B .4310A .5220B .4430 -.0090 .4520 440 ---- .5605B .4665A .4665A .4785 -.0095 .4880 445 ---- .6005B .5065A .5065A .5150 -.0100 .5250 450 ---- .6415B .5435A .5435A .5525 -.0105 .5630 455 ---- .6800B .5805A .5805A .5910 -.0115 .6025 460 ---- .7230B .6195A .6195A .6310 -.0115 .6425 465 ---- .7565B .6610A .7520B .6715 -.0125 .6840 470 ---- .8135B .7010A .7010A .7130 -.0130 .7260 475 ---- .8010B .7430A .8010B .7550 -.0135 .7685 480 ---- .9035B .7895A .9035B .7980 -.0140 .8120 485 ---- ---- .8380A .8380A .8420 -.0140 .8560 490 ---- .9950B .8770A .8770A .8860 -.0145 .9005 495 ---- ---- ---- ---- .9305 -.0150 .9455 500 ---- 1.0885B .9665A .9665A .9760 -.0150 .9910 505 ---- ---- ---- ---- 1.0215 -.0160 1.0375 510 ---- ---- ---- ---- 1.0680 -.0160 1.0840 515 ---- ---- ---- ---- 1.1145 -.0160 1.1305 520 ---- 1.2785B 1.1520A 1.1520A 1.1610 -.0170 1.1780 525 ---- ---- ---- ---- 1.2085 -.0170 1.2255 530 ---- 1.3750B 1.2465A 1.2465A 1.2560 -.0175 1.2735 535 ---- ---- ---- ---- 1.3035 -.0180 1.3215 540 ---- 1.4725B 1.3425A 1.3425A 1.3515 -.0180 1.3695 545 ---- ---- ---- ---- 1.3995 -.0185 1.4180 550 ---- 1.5700B 1.4395A 1.4395A 1.4480 -.0190 1.4670 555 ---- ---- ---- ---- 1.4965 -.0190 1.5155 560 ---- 1.6680B 1.5365A 1.5365A 1.5450 -.0195 1.5645 565 ---- ---- ---- ---- 1.5940 -.0200 1.6140 570 ---- 1.7665B 1.6345A 1.6345A 1.6425 -.0205 1.6630 575 ---- ---- ---- ---- 1.6915 -.0210 1.7125 580 ---- 1.8275B 1.7330A 1.7330A 1.7410 -.0210 1.7620 600 ---- ---- ---- ---- 1.9385 -.0225 1.9610 625 ---- ---- ---- ---- 2.1875 -.0235 2.2110 650 ---- ---- ---- ---- 2.4375 -.0235 2.4610 675 ---- ---- ---- ---- 2.6875 -.0235 2.7110 700 ---- ---- ---- ---- 2.9375 -.0235 2.9610 725 ---- ---- ---- ---- 3.1875 -.0235 3.2110 750 ---- ---- ---- ---- 3.4375 -.0235 3.4610 775 ---- ---- ---- ---- 3.6875 -.0235 3.7110 800 ---- ---- ---- ---- 3.9375 -.0235 3.9610 825 ---- ---- ---- ---- 4.1875 -.0235 4.2110 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0025 +.0005 .0020 225 ---- .0025B ---- .0025B .0030 +.0010 .0020 230 ---- .0030B ---- .0030B .0035 +.0010 .0025 235 ---- .0035B ---- .0035B .0040 +.0010 .0030 240 ---- ---- ---- ---- .0045 +.0005 .0040 245 ---- .0060B ---- .0050B .0055 +.0010 .0045 250 ---- .0070B ---- .0065B .0065 +.0010 .0055 255 ---- .0080B ---- .0075B .0075 +.0010 .0065 260 ---- .0095B ---- .0090B .0090 +.0015 .0075 1000 265 .0120 .0120 .0120 .0120 .0105 +.0015 2 .0090 2 270 ---- .0125B ---- .0125B .0120 +.0015 .0105 400 275 ---- .0145B ---- .0145B .0140 +.0015 .0125 10 280 ---- .0170B ---- .0170B .0160 +.0015 .0145 285 ---- .0195B ---- .0195B .0180 +.0015 .0165 290 ---- .0230B ---- .0225B .0210 +.0015 .0195 295 ---- .0265B ---- .0265B .0240 +.0020 .0220 300 ---- .0305B ---- .0305B .0270 +.0015 .0255 420 305 ---- .0355B ---- .0350B .0310 +.0015 .0295 310 ---- .0405B ---- .0405B .0350 +.0015 .0335 2000 315 ---- .0465B ---- .0465B .0400 +.0015 .0385 12 320 ---- .0535B ---- .0535B .0450 +.0015 .0435 325 ---- .0610B .0495A .0495A .0510 +.0010 .0500 4 10 330 ---- .0700B .0560A .0560A .0580 +.0010 .0570 8 335 ---- .0795B .0630A .0630A .0660 +.0015 .0645 4 4 340 ---- .0900B .0715A .0715A .0745 +.0010 .0735 345 ---- .1015B .0805A .1015B .0840 +.0010 .0830 350 ---- .1145B .0905A .1145B .0950 +.0010 .0940 1315 355 ---- .1285B .1020A .1285B .1065 +.0005 .1060 360 ---- .1440B .1145A .1440B .1195 +.0005 .1190 2 365 ---- .1605B .1285A .1605B .1335 UNCH .1335 370 ---- .1785B .1435A .1785B .1490 -.0005 .1495 375 ---- .1985B .1595A .1985B .1660 -.0005 .1665 75 380 ---- .2195B .1770A .2195B .1840 -.0015 .1855 385 ---- .2420B .1960A .2420B .2035 -.0020 .2055 20 390 ---- .2665B .2165A .2665B .2245 -.0025 .2270 395 ---- .2920B .2385A .2920B .2470 -.0025 .2495 2 400 .2720 .3195B .2620A .2675A .2710 -.0030 5 .2740 7 79 405 ---- .3480B .2865A .3480B .2960 -.0040 .3000 1 410 ---- .3785B .3125A .3125A .3225 -.0045 .3270 251 415 ---- .4095B .3400A .3400A .3505 -.0055 .3560 2 420 .3815 .4425B .3690A .3755A .3800 -.0060 6 .3860 5 425 ---- .4770B .3985A .3985A .4105 -.0065 .4170 34 430 ---- .5120B .4300A .5110B .4420 -.0075 .4495 435 ---- .5485B .4625A .5475B .4755 -.0075 .4830 7 440 ---- .5860B .4965A .5850B .5095 -.0085 .5180 6 445 ---- .6250B .5405A .5405A .5450 -.0090 .5540 450 ---- .6645B .5770A .5770A .5815 -.0095 .5910 455 ---- .7050B .6140A .6140A .6190 -.0100 .6290 460 ---- .7335B .6520A .6520A .6575 -.0105 .6680 465 ---- .7455B .6910A .6910A .6970 -.0110 .7080 470 ---- .8310B .7310A .7310A .7370 -.0115 .7485 475 ---- ---- .7740A .7740A .7780 -.0120 .7900 480 ---- .9185B .8130A .8130A .8195 -.0130 .8325 485 ---- ---- ---- ---- .8620 -.0130 .8750 490 ---- 1.0080B .8975A .8975A .9050 -.0135 .9185 495 ---- ---- ---- ---- .9485 -.0135 .9620 500 ---- 1.0995B .9845A .9845A .9925 -.0140 1.0065 505 ---- ---- ---- ---- 1.0370 -.0145 1.0515 510 ---- ---- ---- ---- 1.0820 -.0150 1.0970 515 ---- ---- ---- ---- 1.1275 -.0150 1.1425 520 ---- 1.2860B 1.1650A 1.1650A 1.1730 -.0160 1.1890 525 ---- ---- ---- ---- 1.2195 -.0160 1.2355 530 ---- 1.3810B 1.2575A 1.2575A 1.2660 -.0160 1.2820 535 ---- ---- ---- ---- 1.3125 -.0170 1.3295 540 ---- 1.4770B 1.3515A 1.3515A 1.3595 -.0175 1.3770 545 ---- ---- ---- ---- 1.4070 -.0175 1.4245 550 ---- 1.5735B 1.4470A 1.4470A 1.4545 -.0180 1.4725 555 ---- ---- ---- ---- 1.5025 -.0180 1.5205 560 ---- 1.6710B 1.5430A 1.5430A 1.5505 -.0185 1.5690 565 ---- ---- ---- ---- 1.5985 -.0190 1.6175 570 ---- 1.7685B 1.6395A 1.6395A 1.6470 -.0195 1.6665 575 ---- ---- ---- ---- 1.6955 -.0195 1.7150 580 ---- 1.8670B 1.7370A 1.7370A 1.7440 -.0200 1.7640 600 ---- 2.0265B 1.9335A 1.9335A 1.9400 -.0215 1.9615 625 ---- ---- ---- ---- 2.1875 -.0235 2.2110 650 ---- ---- ---- ---- 2.4375 -.0235 2.4610 675 ---- ---- ---- ---- 2.6875 -.0235 2.7110 700 ---- ---- ---- ---- 2.9375 -.0235 2.9610 725 ---- ---- ---- ---- 3.1875 -.0235 3.2110 750 ---- ---- ---- ---- 3.4375 -.0235 3.4610 775 ---- ---- ---- ---- 3.6875 -.0235 3.7110 800 ---- ---- ---- ---- 3.9375 -.0235 3.9610 825 ---- ---- ---- ---- 4.1875 -.0235 4.2110 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0020 UNCH .0020 220 ---- ---- ---- ---- .0040 UNCH .0040 225 ---- ---- ---- ---- .0045 UNCH .0045 230 ---- ---- ---- ---- .0055 UNCH .0055 235 ---- ---- ---- ---- .0065 +.0005 .0060 240 ---- .0075B ---- ---- .0075 +.0005 .0070 245 ---- ---- ---- ---- .0085 UNCH .0085 250 ---- .0100B ---- .0100B .0100 +.0005 .0095 255 ---- .0115B ---- ---- .0115 +.0005 .0110 260 ---- .0135B ---- .0130B .0130 +.0005 .0125 265 ---- .0155B ---- .0150B .0150 +.0010 .0140 270 ---- .0180B ---- .0170B .0170 +.0010 .0160 275 ---- .0205B ---- .0200B .0195 +.0010 .0185 280 ---- .0240B ---- .0235B .0220 +.0010 .0210 285 ---- .0275B ---- .0270B .0250 +.0015 .0235 290 ---- .0315B ---- .0315B .0280 +.0015 .0265 295 ---- .0360B ---- .0355B .0320 +.0015 .0305 300 ---- .0410B ---- .0405B .0360 +.0020 .0340 1 305 ---- .0465B ---- .0460B .0405 +.0020 .0385 310 ---- .0530B ---- .0525B .0455 +.0020 .0435 315 ---- .0605B ---- .0600B .0515 +.0020 .0495 4 320 ---- .0680B .0555A .0555A .0580 +.0020 .0560 5 325 ---- .0770B .0625A .0625A .0650 +.0020 .0630 4 54 330 ---- .0865B .0700A .0700A .0730 +.0020 .0710 1 335 ---- .0975B .0785A .0785A .0820 +.0020 .0800 340 ---- .1090B .0880A .0880A .0915 +.0015 .0900 312 345 ---- .1215B .0980A .1210B .1020 +.0010 .1010 350 ---- .1355B .1095A .1355B .1140 +.0010 .1130 355 ---- .1505B .1220A .1505B .1265 +.0005 .1260 360 ---- .1670B .1355A .1670B .1405 UNCH .1405 365 ---- .1845B .1500A .1845B .1555 -.0005 .1560 370 ---- .2035B .1660A .2035B .1720 -.0005 .1725 375 ---- .2235B .1830A .2235B .1895 -.0010 .1905 380 ---- .2450B .2015A .2450B .2085 -.0015 .2100 385 ---- .2680B .2210A .2210A .2285 -.0020 .2305 390 ---- .2925B .2420A .2925B .2500 -.0025 .2525 395 ---- .3185B .2640A .3185B .2725 -.0030 .2755 400 ---- .3455B .2875A .2875A .2965 -.0040 .3005 20 405 .3570 .3740B .3125A .3740B .3220 -.0040 4 .3260 410 .3860 .4035B .3380A .4035B .3485 -.0050 4 .3535 415 ---- .4340B .3660A .3660A .3765 -.0050 .3815 420 ---- .4645B .3940A .3940A .4055 -.0060 .4115 425 ---- .4980B .4245A .4245A .4355 -.0070 .4425 430 ---- .5325B .4555A .4555A .4670 -.0075 .4745 435 ---- .5685B .4870A .4870A .4995 -.0080 .5075 440 ---- .6050B .5210A .5210A .5330 -.0090 .5420 445 ---- .6430B .5550A .5550A .5680 -.0090 .5770 450 ---- .6815B .6020A .6020A .6035 -.0100 .6135 455 ---- .7210B .6385A .6385A .6400 -.0105 .6505 460 ---- .7615B .6760A .6760A .6775 -.0110 .6885 465 ---- .8025B .7140A .7140A .7160 -.0115 .7275 470 ---- .8445B .7530A .7530A .7555 -.0120 .7675 475 ---- .8315B .7925A .7925A .7955 -.0125 .8080 480 ---- .9300B .8330A .8330A .8360 -.0130 .8490 485 ---- ---- ---- ---- .8775 -.0130 .8905 490 ---- 1.0180B .9155A .9155A .9195 -.0135 .9330 495 ---- ---- ---- ---- .9620 -.0140 .9760 500 ---- 1.1075B 1.0010A 1.0010A 1.0050 -.0145 1.0195 505 ---- ---- ---- ---- 1.0490 -.0145 1.0635 510 ---- ---- ---- ---- 1.0930 -.0150 1.1080 515 ---- ---- ---- ---- 1.1375 -.0155 1.1530 520 ---- 1.2915B 1.1770A 1.1770A 1.1825 -.0160 1.1985 525 ---- ---- ---- ---- 1.2280 -.0160 1.2440 530 ---- 1.3850B 1.2680A 1.2680A 1.2740 -.0160 1.2900 535 ---- ---- ---- ---- 1.3200 -.0165 1.3365 540 ---- 1.4800B 1.3605A 1.3605A 1.3665 -.0170 1.3835 545 ---- ---- ---- ---- 1.4130 -.0175 1.4305 550 ---- 1.5755B 1.4545A 1.4545A 1.4600 -.0175 1.4775 1 555 ---- ---- ---- ---- 1.5070 -.0180 1.5250 560 ---- 1.6715B 1.5495A 1.5495A 1.5545 -.0185 1.5730 565 ---- ---- ---- ---- 1.6020 -.0190 1.6210 570 ---- 1.7690B 1.6450A 1.6450A 1.6500 -.0190 1.6690 575 ---- ---- ---- ---- 1.6980 -.0195 1.7175 580 ---- 1.8660B 1.7415A 1.7415A 1.7460 -.0200 1.7660 600 ---- 2.0625B 1.9360A 1.9360A 1.9405 -.0210 1.9615 625 ---- ---- ---- ---- 2.1865 -.0225 2.2090 650 ---- ---- ---- ---- 2.4355 -.0235 2.4590 675 ---- ---- ---- ---- 2.6855 -.0235 2.7090 700 ---- ---- ---- ---- 2.9355 -.0235 2.9590 725 ---- ---- ---- ---- 3.1855 -.0235 3.2090 750 ---- ---- ---- ---- 3.4355 -.0235 3.4590 775 ---- ---- ---- ---- 3.6855 -.0235 3.7090 800 ---- ---- ---- ---- 3.9355 -.0235 3.9590 825 ---- ---- ---- ---- 4.1855 -.0235 4.2090 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0055 +.0005 .0050 225 ---- ---- ---- ---- .0060 UNCH .0060 230 ---- ---- ---- ---- .0075 +.0005 .0070 235 ---- ---- ---- ---- .0085 UNCH .0085 240 ---- ---- ---- ---- .0100 +.0005 .0095 245 ---- ---- ---- ---- .0115 +.0005 .0110 250 ---- ---- ---- ---- .0130 UNCH .0130 255 ---- .0150B ---- .0150B .0150 +.0005 .0145 260 ---- .0175B ---- ---- .0170 UNCH .0170 265 ---- .0200B ---- ---- .0195 +.0005 .0190 270 ---- .0230B ---- .0230B .0220 UNCH .0220 275 ---- .0265B ---- .0265B .0250 +.0005 .0245 280 ---- .0305B ---- .0305B .0285 +.0005 .0280 285 ---- .0350B ---- .0350B .0320 +.0005 .0315 290 ---- .0400B ---- .0400B .0360 +.0005 .0355 295 ---- .0455B ---- .0455B .0405 +.0005 .0400 300 ---- .0520B ---- .0515B .0455 +.0005 .0450 305 ---- .0585B ---- .0560B .0515 +.0010 .0505 4 310 ---- .0660B ---- .0630B .0575 +.0010 .0565 8 315 ---- .0745B ---- .0745B .0645 +.0010 .0635 4 320 ---- .0835B ---- .0830B .0720 +.0010 .0710 325 ---- .0935B ---- .0930B .0805 +.0010 .0795 51 330 ---- .1045B ---- .1040B .0895 +.0010 .0885 5 335 ---- .1160B ---- .1160B .0995 +.0010 .0985 340 ---- .1290B ---- .1285B .1105 +.0010 .1095 345 ---- .1430B ---- .1425B .1220 +.0005 .1215 350 ---- .1575B ---- .1570B .1350 +.0005 .1345 355 ---- .1735B ---- .1730B .1485 UNCH .1485 360 ---- .1905B .1635A .1635A .1635 -.0005 .1640 365 ---- .2085B .1795A .1795A .1795 -.0005 .1800 370 ---- .2280B .1965A .1965A .1965 -.0010 .1975 375 ---- .2485B .2150A .2150A .2145 -.0015 .2160 380 ---- .2705B .2340A .2340A .2340 -.0015 .2355 385 ---- .2935B .2545A .2545A .2545 -.0020 .2565 390 ---- .3180B .2765A .2765A .2760 -.0025 .2785 395 ---- .3435B .2995A .2995A .2985 -.0035 .3020 400 ---- .3700B .3235A .3235A .3225 -.0040 .3265 405 ---- .3980B .3480A .3480A .3480 -.0045 .3525 410 ---- .4280B .3745A .3745A .3740 -.0055 .3795 415 ---- .4585B .4020A .4020A .4020 -.0055 .4075 40 420 ---- .4870B .4300A .4300A .4305 -.0065 .4370 425 ---- .5200B .4600A .4600A .4605 -.0070 .4675 430 ---- .5540B .4900A .4900A .4915 -.0080 .4995 435 ---- .5890B .5260A .5260A .5235 -.0085 .5320 440 ---- .6255B .5590A .5590A .5565 -.0095 .5660 10 445 ---- .6625B .5930A .5930A .5910 -.0100 .6010 450 ---- .7000B .6280A .6280A .6260 -.0105 .6365 455 ---- .7390B .6635A .6635A .6620 -.0110 .6730 460 ---- .7785B .7005A .7005A .6990 -.0115 .7105 465 ---- .8190B .7380A .7380A .7365 -.0125 .7490 470 ---- .8600B .7760A .7760A .7750 -.0125 .7875 475 ---- .8905B .8150A .8150A .8145 -.0125 .8270 480 ---- .9440B .8545A .8545A .8545 -.0130 .8675 485 ---- .9190B .8945A .8945A .8950 -.0130 .9080 490 ---- 1.0300B .9355A .9355A .9360 -.0135 .9495 495 ---- ---- ---- ---- .9780 -.0135 .9915 500 ---- 1.1185B 1.0190A 1.0190A 1.0205 -.0135 1.0340 505 ---- ---- ---- ---- 1.0635 -.0135 1.0770 510 ---- ---- ---- ---- 1.1065 -.0140 1.1205 515 ---- ---- ---- ---- 1.1505 -.0140 1.1645 520 ---- 1.3000B 1.1920A 1.1920A 1.1950 -.0140 1.2090 525 ---- ---- ---- ---- 1.2395 -.0145 1.2540 530 ---- 1.3925B 1.2815A 1.2815A 1.2845 -.0145 1.2990 535 ---- ---- ---- ---- 1.3300 -.0150 1.3450 540 ---- 1.4860B 1.3725A 1.3725A 1.3755 -.0155 1.3910 545 ---- ---- ---- ---- 1.4220 -.0150 1.4370 550 ---- 1.5805B 1.4645A 1.4645A 1.4680 -.0160 1.4840 555 ---- ---- ---- ---- 1.5150 -.0160 1.5310 560 ---- 1.6760B 1.5580A 1.5580A 1.5615 -.0165 1.5780 565 ---- ---- ---- ---- 1.6090 -.0165 1.6255 570 ---- 1.7720B 1.6525A 1.6525A 1.6560 -.0175 1.6735 575 ---- ---- ---- ---- 1.7035 -.0175 1.7210 580 ---- 1.8685B 1.7480A 1.7480A 1.7515 -.0180 1.7695 600 ---- 2.0640B 1.9410A 1.9410A 1.9440 -.0195 1.9635 625 ---- ---- ---- ---- 2.1885 -.0215 2.2100 650 ---- ---- ---- ---- 2.4360 -.0230 2.4590 675 ---- ---- ---- ---- 2.6855 -.0235 2.7090 700 ---- ---- ---- ---- 2.9355 -.0235 2.9590 725 ---- ---- ---- ---- 3.1855 -.0235 3.2090 750 ---- ---- ---- ---- 3.4355 -.0235 3.4590 775 ---- ---- ---- ---- 3.6855 -.0235 3.7090 800 ---- ---- ---- ---- 3.9355 -.0235 3.9590 825 ---- ---- ---- ---- 4.1855 -.0235 4.2090 HX DEC23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0055 +.0005 .0050 225 ---- ---- ---- ---- .0065 +.0005 .0060 230 ---- ---- ---- ---- .0080 +.0005 .0075 235 ---- ---- ---- ---- .0095 +.0005 .0090 240 ---- ---- ---- ---- .0110 +.0005 .0105 245 ---- ---- ---- ---- .0130 +.0010 .0120 250 ---- ---- ---- ---- .0150 +.0005 .0145 255 ---- ---- ---- ---- .0175 +.0010 .0165 260 ---- ---- ---- ---- .0205 +.0010 .0195 265 ---- .0240B ---- .0240B .0235 +.0010 .0225 270 ---- .0275B ---- .0275B .0270 +.0015 .0255 275 ---- .0320B ---- .0320B .0310 +.0015 .0295 280 ---- .0365B ---- .0365B .0350 +.0015 .0335 285 ---- .0420B ---- .0415B .0395 +.0015 .0380 1 290 .0450 .0480B .0450 .0450 .0450 +.0020 5 .0430 295 ---- .0545B ---- .0540B .0505 +.0020 .0485 4 4 300 ---- .0625B ---- .0610B .0565 +.0020 .0545 25 305 ---- .0700B ---- .0700B .0635 +.0025 .0610 4 4 310 ---- .0780B ---- .0775B .0705 +.0025 .0680 315 ---- .0870B ---- .0870B .0785 +.0025 .0760 320 ---- .0975B ---- .0970B .0870 +.0025 .0845 5 325 ---- .1085B ---- .1080B .0965 +.0030 .0935 50 330 ---- .1205B ---- .1200B .1065 +.0030 .1035 1 335 ---- .1330B ---- .1315B .1175 +.0030 .1145 1 340 ---- .1470B ---- .1465B .1290 +.0030 .1260 2 345 ---- .1615B ---- .1610B .1415 +.0030 .1385 350 ---- .1770B ---- .1765B .1550 +.0030 .1520 150 355 ---- .1940B ---- .1925B .1695 +.0025 .1670 360 ---- .2120B ---- .2115B .1845 +.0020 .1825 365 ---- .2310B ---- .2305B .2010 +.0020 .1990 370 ---- .2510B ---- .2505B .2185 +.0015 .2170 5 375 ---- .2720B ---- .2715B .2375 +.0015 .2360 380 ---- .2945B ---- .2940B .2570 +.0010 .2560 385 ---- .3180B ---- .3175B .2780 +.0005 .2775 390 ---- .3425B ---- .3420B .2995 -.0005 .3000 395 ---- .3680B ---- .3675B .3230 -.0005 .3235 400 ---- .3950B .3480A .3940B .3470 -.0015 .3485 405 ---- .4230B .3735A .3735A .3725 -.0020 10 .3745 20 410 ---- .4525B .3995A .3995A .3990 -.0025 .4015 415 ---- .4825B .4265A .4265A .4265 -.0030 .4295 420 ---- .5145B .4550A .4550A .4550 -.0040 .4590 425 ---- .5405B .4845A .4845A .4845 -.0050 .4895 430 ---- .5740B .5150A .5150A .5155 -.0055 .5210 435 ---- .6090B .5465A .5465A .5470 -.0065 .5535 440 ---- .6445B .5845A .5845A .5800 -.0065 .5865 445 ---- .6810B .6180A .6180A .6135 -.0075 .6210 450 ---- .7180B .6525A .6525A .6485 -.0075 .6560 455 ---- .7565B .6880A .6880A .6840 -.0085 .6925 460 ---- .7955B .7240A .7240A .7200 -.0090 .7290 465 ---- .8350B .7610A .7610A .7575 -.0095 .7670 470 ---- .8755B .7990A .7990A .7950 -.0100 .8050 475 ---- .9165B .8375A .8375A .8340 -.0100 .8440 480 ---- .9580B .8765A .8765A .8730 -.0110 .8840 2 485 ---- .9770B .9160A .9160A .9130 -.0115 .9245 490 ---- 1.0430B .9565A .9565A .9535 -.0115 .9650 495 ---- ---- .9970A .9970A .9945 -.0120 1.0065 500 ---- 1.1300B 1.0385A 1.0385A 1.0365 -.0125 1.0490 505 ---- ---- ---- ---- 1.0785 -.0130 1.0915 510 ---- ---- ---- ---- 1.1210 -.0135 1.1345 515 ---- ---- ---- ---- 1.1645 -.0135 1.1780 520 ---- 1.3090B 1.2085A 1.2085A 1.2080 -.0135 1.2215 525 ---- ---- ---- ---- 1.2520 -.0140 1.2660 530 ---- 1.4005B 1.2965A 1.2965A 1.2965 -.0140 1.3105 535 ---- ---- ---- ---- 1.3410 -.0150 1.3560 540 ---- 1.4930B 1.3855A 1.3855A 1.3865 -.0145 1.4010 545 ---- ---- ---- ---- 1.4315 -.0155 1.4470 550 ---- 1.5865B 1.4765A 1.4765A 1.4775 -.0155 1.4930 555 ---- ---- ---- ---- 1.5235 -.0160 1.5395 560 ---- 1.6810B 1.5690A 1.5690A 1.5700 -.0160 1.5860 565 ---- ---- ---- ---- 1.6165 -.0165 1.6330 570 ---- 1.7765B 1.6625A 1.6625A 1.6630 -.0170 1.6800 575 ---- ---- ---- ---- 1.7100 -.0175 1.7275 580 ---- 1.8720B 1.7565A 1.7565A 1.7575 -.0175 1.7750 600 ---- 2.0660B 1.9475A 1.9475A 1.9485 -.0185 1.9670 625 ---- ---- ---- ---- 2.1910 -.0200 2.2110 650 ---- 2.5060B 2.4350A 2.5060B 2.4365 -.0225 2.4590 675 ---- ---- ---- ---- 2.6855 -.0235 2.7090 700 ---- ---- ---- ---- 2.9355 -.0235 2.9590 725 ---- ---- ---- ---- 3.1855 -.0235 3.2090 750 ---- ---- ---- ---- 3.4355 -.0235 3.4590 775 ---- ---- ---- ---- 3.6855 -.0235 3.7090 800 ---- ---- ---- ---- 3.9355 -.0235 3.9590 825 ---- ---- ---- ---- 4.1855 -.0235 4.2090 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0025 +.0005 .0020 220 ---- ---- ---- ---- .0055 +.0005 .0050 225 ---- ---- ---- ---- .0065 +.0005 .0060 230 ---- ---- ---- ---- .0080 +.0010 .0070 235 ---- ---- ---- ---- .0095 +.0010 .0085 240 ---- ---- ---- ---- .0115 +.0010 .0105 245 ---- ---- ---- ---- .0135 +.0010 .0125 250 ---- ---- ---- ---- .0160 +.0015 .0145 255 ---- ---- ---- ---- .0185 +.0010 .0175 260 ---- ---- ---- ---- .0215 +.0015 .0200 265 ---- ---- ---- ---- .0250 +.0015 .0235 270 ---- ---- ---- ---- .0290 +.0015 .0275 275 ---- ---- ---- ---- .0335 +.0020 .0315 280 ---- ---- ---- ---- .0380 +.0015 .0365 285 ---- ---- ---- ---- .0435 +.0020 .0415 290 ---- ---- ---- ---- .0490 +.0020 .0470 295 ---- ---- ---- ---- .0555 +.0020 .0535 300 ---- ---- ---- ---- .0625 +.0020 .0605 305 ---- ---- ---- ---- .0700 +.0020 .0680 310 ---- ---- ---- ---- .0785 +.0020 .0765 315 ---- ---- ---- ---- .0870 +.0020 .0850 320 ---- ---- ---- ---- .0970 +.0020 .0950 325 ---- ---- ---- ---- .1070 +.0015 .1055 330 ---- ---- ---- ---- .1180 +.0015 .1165 335 ---- ---- ---- ---- .1300 +.0015 .1285 340 ---- ---- ---- ---- .1425 +.0010 .1415 345 ---- ---- ---- ---- .1560 +.0010 .1550 350 ---- ---- ---- ---- .1705 +.0010 .1695 355 ---- ---- ---- ---- .1855 +.0005 .1850 360 ---- ---- ---- ---- .2020 +.0005 .2015 365 ---- ---- ---- ---- .2185 UNCH .2185 370 ---- ---- ---- ---- .2365 -.0005 .2370 375 ---- ---- ---- ---- .2555 -.0005 .2560 380 ---- ---- ---- ---- .2755 -.0010 .2765 385 ---- ---- ---- ---- .2960 -.0015 .2975 390 ---- ---- ---- ---- .3180 -.0020 .3200 395 ---- ---- ---- ---- .3410 -.0025 .3435 400 ---- ---- ---- ---- .3650 -.0030 .3680 405 ---- ---- ---- ---- .3905 -.0030 .3935 410 ---- ---- ---- ---- .4165 -.0035 .4200 415 ---- ---- ---- ---- .4440 -.0040 .4480 420 ---- ---- ---- ---- .4725 -.0045 .4770 425 ---- ---- ---- ---- .5020 -.0050 .5070 430 ---- ---- ---- ---- .5325 -.0055 .5380 435 ---- ---- ---- ---- .5640 -.0060 .5700 440 ---- ---- ---- ---- .5965 -.0060 .6025 445 ---- ---- ---- ---- .6300 -.0065 .6365 450 ---- ---- ---- ---- .6640 -.0070 .6710 455 ---- ---- ---- ---- .6995 -.0070 .7065 460 ---- ---- ---- ---- .7355 -.0075 .7430 465 ---- ---- ---- ---- .7720 -.0080 .7800 470 ---- ---- ---- ---- .8095 -.0085 .8180 475 ---- ---- ---- ---- .8475 -.0090 .8565 480 ---- ---- ---- ---- .8865 -.0090 .8955 485 ---- ---- ---- ---- .9255 -.0095 .9350 490 ---- ---- ---- ---- .9655 -.0100 .9755 495 ---- ---- ---- ---- 1.0060 -.0105 1.0165 500 ---- ---- ---- ---- 1.0470 -.0105 1.0575 505 ---- ---- ---- ---- 1.0885 -.0110 1.0995 510 ---- ---- ---- ---- 1.1305 -.0115 1.1420 515 ---- ---- ---- ---- 1.1730 -.0115 1.1845 520 ---- ---- ---- ---- 1.2160 -.0120 1.2280 525 ---- ---- ---- ---- 1.2595 -.0120 1.2715 530 ---- ---- ---- ---- 1.3030 -.0125 1.3155 535 ---- ---- ---- ---- 1.3470 -.0130 1.3600 540 ---- ---- ---- ---- 1.3915 -.0130 1.4045 545 ---- ---- ---- ---- 1.4360 -.0135 1.4495 550 ---- ---- ---- ---- 1.4815 -.0135 1.4950 555 ---- ---- ---- ---- 1.5265 -.0145 1.5410 560 ---- ---- ---- ---- 1.5725 -.0145 1.5870 565 ---- ---- ---- ---- 1.6185 -.0150 1.6335 570 ---- ---- ---- ---- 1.6645 -.0155 1.6800 575 ---- ---- ---- ---- 1.7115 -.0155 1.7270 600 ---- ---- ---- ---- 1.9475 -.0180 1.9655 625 ---- ---- ---- ---- 2.1895 -.0205 2.2100 650 ---- ---- ---- ---- 2.4360 -.0230 2.4590 675 ---- ---- ---- ---- 2.6860 -.0230 2.7090 700 ---- ---- ---- ---- 2.9360 -.0230 2.9590 725 ---- ---- ---- ---- 3.1860 -.0230 3.2090 750 ---- ---- ---- ---- 3.4360 -.0230 3.4590 775 ---- ---- ---- ---- 3.6860 -.0230 3.7090 800 ---- ---- ---- ---- 3.9360 -.0230 3.9590 825 ---- ---- ---- ---- 4.1860 -.0230 4.2090 HX FEB24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0060 +.0005 .0055 225 ---- ---- ---- ---- .0070 UNCH .0070 230 ---- ---- ---- ---- .0085 UNCH .0085 235 ---- ---- ---- ---- .0105 +.0005 .0100 240 ---- ---- ---- ---- .0125 +.0005 .0120 245 ---- ---- ---- ---- .0150 +.0005 .0145 250 ---- ---- ---- ---- .0175 +.0005 .0170 255 ---- ---- ---- ---- .0205 +.0005 .0200 260 ---- ---- ---- ---- .0240 +.0010 .0230 265 ---- ---- ---- ---- .0275 +.0005 .0270 270 ---- ---- ---- ---- .0320 +.0010 .0310 275 ---- ---- ---- ---- .0365 +.0005 .0360 280 ---- ---- ---- ---- .0420 +.0010 .0410 285 ---- ---- ---- ---- .0475 +.0005 .0470 290 ---- ---- ---- ---- .0540 +.0010 .0530 295 ---- ---- ---- ---- .0610 +.0010 .0600 300 ---- ---- ---- ---- .0685 +.0010 .0675 305 ---- ---- ---- ---- .0765 +.0005 .0760 310 ---- ---- ---- ---- .0855 +.0010 .0845 315 ---- ---- ---- ---- .0950 +.0005 .0945 320 ---- ---- ---- ---- .1055 +.0010 .1045 325 ---- ---- ---- ---- .1165 +.0005 .1160 330 ---- ---- ---- ---- .1285 +.0010 .1275 335 ---- ---- ---- ---- .1410 +.0005 .1405 340 ---- ---- ---- ---- .1545 +.0005 .1540 345 ---- ---- ---- ---- .1690 +.0005 .1685 350 ---- ---- ---- ---- .1840 +.0005 .1835 355 ---- ---- ---- ---- .2000 UNCH .2000 360 ---- ---- ---- ---- .2165 -.0005 .2170 365 ---- ---- ---- ---- .2345 -.0005 .2350 370 ---- ---- ---- ---- .2530 -.0005 .2535 375 ---- ---- ---- ---- .2725 -.0010 .2735 380 ---- ---- ---- ---- .2935 -.0010 .2945 385 ---- ---- ---- ---- .3150 -.0010 .3160 390 ---- ---- ---- ---- .3375 -.0015 .3390 395 ---- ---- ---- ---- .3610 -.0015 .3625 400 ---- ---- ---- ---- .3850 -.0025 .3875 405 ---- ---- ---- ---- .4105 -.0025 .4130 410 ---- ---- ---- ---- .4375 -.0025 .4400 415 ---- ---- ---- ---- .4650 -.0030 .4680 420 ---- ---- ---- ---- .4935 -.0030 .4965 425 ---- ---- ---- ---- .5225 -.0040 .5265 430 ---- ---- ---- ---- .5530 -.0045 .5575 435 ---- ---- ---- ---- .5845 -.0045 .5890 440 ---- ---- ---- ---- .6165 -.0050 .6215 445 ---- ---- ---- ---- .6495 -.0055 .6550 450 ---- ---- ---- ---- .6835 -.0055 .6890 455 ---- ---- ---- ---- .7180 -.0060 .7240 460 ---- ---- ---- ---- .7535 -.0065 .7600 465 ---- ---- ---- ---- .7900 -.0065 .7965 470 ---- ---- ---- ---- .8265 -.0070 .8335 475 ---- ---- ---- ---- .8640 -.0075 .8715 480 ---- ---- ---- ---- .9025 -.0075 .9100 485 ---- ---- ---- ---- .9410 -.0080 .9490 490 ---- ---- ---- ---- .9805 -.0085 .9890 495 ---- ---- ---- ---- 1.0205 -.0085 1.0290 500 ---- ---- ---- ---- 1.0605 -.0095 1.0700 505 ---- ---- ---- ---- 1.1015 -.0095 1.1110 510 ---- ---- ---- ---- 1.1430 -.0100 1.1530 515 ---- ---- ---- ---- 1.1845 -.0105 1.1950 520 ---- ---- ---- ---- 1.2270 -.0105 1.2375 525 ---- ---- ---- ---- 1.2695 -.0110 1.2805 530 ---- ---- ---- ---- 1.3130 -.0110 1.3240 535 ---- ---- ---- ---- 1.3560 -.0120 1.3680 540 ---- ---- ---- ---- 1.4000 -.0120 1.4120 545 ---- ---- ---- ---- 1.4445 -.0125 1.4570 550 ---- ---- ---- ---- 1.4890 -.0125 1.5015 555 ---- ---- ---- ---- 1.5335 -.0135 1.5470 560 ---- ---- ---- ---- 1.5790 -.0135 1.5925 565 ---- ---- ---- ---- 1.6245 -.0140 1.6385 570 ---- ---- ---- ---- 1.6700 -.0150 1.6850 575 ---- ---- ---- ---- 1.7165 -.0150 1.7315 600 ---- ---- ---- ---- 1.9510 -.0170 1.9680 625 ---- ---- ---- ---- 2.1910 -.0200 2.2110 650 ---- ---- ---- ---- 2.4365 -.0225 2.4590 675 ---- ---- ---- ---- 2.6860 -.0230 2.7090 700 ---- ---- ---- ---- 2.9360 -.0230 2.9590 725 ---- ---- ---- ---- 3.1860 -.0230 3.2090 750 ---- ---- ---- ---- 3.4360 -.0230 3.4590 775 ---- ---- ---- ---- 3.6860 -.0230 3.7090 800 ---- ---- ---- ---- 3.9360 -.0230 3.9590 825 ---- ---- ---- ---- 4.1860 -.0230 4.2090 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0035 UNCH .0035 220 ---- ---- ---- ---- .0080 UNCH .0080 225 ---- ---- ---- ---- .0100 +.0005 .0095 230 ---- ---- ---- ---- .0120 +.0005 .0115 235 ---- ---- ---- ---- .0140 +.0005 .0135 240 ---- ---- ---- ---- .0165 +.0005 .0160 245 ---- ---- ---- ---- .0190 +.0005 .0185 250 ---- ---- ---- ---- .0225 +.0010 .0215 255 ---- ---- ---- ---- .0260 +.0010 .0250 260 ---- ---- ---- ---- .0300 +.0010 .0290 265 ---- ---- ---- ---- .0340 +.0005 .0335 270 ---- ---- ---- ---- .0390 +.0010 .0380 275 ---- ---- ---- ---- .0445 +.0010 .0435 280 ---- ---- ---- ---- .0500 +.0010 .0490 285 ---- ---- ---- ---- .0565 +.0010 .0555 290 ---- ---- ---- ---- .0635 +.0010 .0625 295 ---- ---- ---- ---- .0710 +.0010 .0700 300 ---- ---- ---- ---- .0795 +.0015 .0780 305 ---- ---- ---- ---- .0880 +.0010 .0870 310 ---- ---- ---- ---- .0975 +.0010 .0965 315 ---- ---- ---- ---- .1080 +.0010 .1070 320 ---- ---- ---- ---- .1190 +.0010 .1180 325 ---- ---- ---- ---- .1305 +.0010 .1295 330 ---- ---- ---- ---- .1430 +.0010 .1420 335 ---- ---- ---- ---- .1560 +.0010 .1550 340 ---- ---- ---- ---- .1700 +.0010 .1690 345 ---- ---- ---- ---- .1850 +.0010 .1840 350 ---- ---- ---- ---- .2005 +.0005 .2000 355 ---- ---- ---- ---- .2170 +.0005 .2165 360 ---- ---- ---- ---- .2340 +.0005 .2335 365 ---- ---- ---- ---- .2520 UNCH .2520 370 ---- ---- ---- ---- .2710 UNCH .2710 375 ---- ---- ---- ---- .2910 UNCH .2910 380 ---- ---- ---- ---- .3120 UNCH .3120 385 ---- ---- ---- ---- .3335 -.0005 .3340 390 ---- ---- ---- ---- .3560 -.0010 .3570 395 ---- ---- ---- ---- .3800 -.0010 .3810 400 ---- ---- ---- ---- .4045 -.0015 .4060 405 ---- ---- ---- ---- .4300 -.0015 .4315 410 ---- ---- ---- ---- .4565 -.0020 .4585 415 ---- ---- ---- ---- .4840 -.0025 .4865 420 ---- ---- ---- ---- .5125 -.0025 .5150 425 ---- ---- ---- ---- .5420 -.0030 .5450 430 ---- ---- ---- ---- .5720 -.0035 .5755 435 ---- ---- ---- ---- .6035 -.0035 .6070 440 ---- ---- ---- ---- .6355 -.0040 .6395 445 ---- ---- ---- ---- .6685 -.0040 .6725 450 ---- ---- ---- ---- .7020 -.0045 .7065 455 ---- ---- ---- ---- .7365 -.0050 .7415 460 ---- ---- ---- ---- .7715 -.0055 .7770 465 ---- ---- ---- ---- .8075 -.0055 .8130 470 ---- ---- ---- ---- .8440 -.0060 .8500 475 ---- ---- ---- ---- .8810 -.0065 .8875 480 ---- ---- ---- ---- .9190 -.0070 .9260 485 ---- ---- ---- ---- .9575 -.0070 .9645 490 ---- ---- ---- ---- .9965 -.0075 1.0040 495 ---- ---- ---- ---- 1.0360 -.0075 1.0435 500 ---- ---- ---- ---- 1.0760 -.0080 1.0840 505 ---- ---- ---- ---- 1.1165 -.0085 1.1250 510 ---- ---- ---- ---- 1.1575 -.0090 1.1665 515 ---- ---- ---- ---- 1.1990 -.0090 1.2080 520 ---- ---- ---- ---- 1.2410 -.0090 1.2500 525 ---- ---- ---- ---- 1.2830 -.0100 1.2930 530 ---- ---- ---- ---- 1.3255 -.0105 1.3360 535 ---- ---- ---- ---- 1.3690 -.0105 1.3795 540 ---- ---- ---- ---- 1.4120 -.0110 1.4230 545 ---- ---- ---- ---- 1.4560 -.0110 1.4670 550 ---- ---- ---- ---- 1.5000 -.0115 1.5115 555 ---- ---- ---- ---- 1.5445 -.0120 1.5565 575 ---- ---- ---- ---- 1.7255 -.0135 1.7390 600 ---- ---- ---- ---- 1.9575 -.0155 1.9730 625 ---- ---- ---- ---- 2.1955 -.0180 2.2135 650 ---- ---- ---- ---- 2.4385 -.0210 2.4595 675 ---- ---- ---- ---- 2.6860 -.0230 2.7090 700 ---- ---- ---- ---- 2.9360 -.0230 2.9590 725 ---- ---- ---- ---- 3.1860 -.0230 3.2090 750 ---- ---- ---- ---- 3.4360 -.0230 3.4590 775 ---- ---- ---- ---- 3.6860 -.0230 3.7090 800 ---- ---- ---- ---- 3.9360 -.0230 3.9590 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0015 UNCH .0015 200 ---- ---- ---- ---- .0050 +.0005 .0045 225 ---- ---- ---- ---- .0125 +.0005 .0120 230 ---- ---- ---- ---- .0145 +.0005 .0140 235 ---- ---- ---- ---- .0175 +.0010 .0165 240 ---- ---- ---- ---- .0200 +.0005 .0195 245 ---- ---- ---- ---- .0235 +.0010 .0225 250 ---- ---- ---- ---- .0270 +.0010 .0260 255 ---- ---- ---- ---- .0310 +.0010 .0300 260 ---- ---- ---- ---- .0355 +.0010 .0345 265 ---- ---- ---- ---- .0405 +.0015 .0390 270 ---- ---- ---- ---- .0455 +.0010 .0445 275 ---- ---- ---- ---- .0515 +.0010 .0505 280 ---- ---- ---- ---- .0580 +.0015 .0565 285 ---- ---- ---- ---- .0650 +.0015 .0635 290 ---- ---- ---- ---- .0725 +.0015 .0710 295 ---- ---- ---- ---- .0805 +.0015 .0790 300 ---- ---- ---- ---- .0895 +.0015 .0880 305 ---- ---- ---- ---- .0990 +.0015 .0975 310 ---- ---- ---- ---- .1090 +.0015 .1075 315 ---- ---- ---- ---- .1195 +.0015 .1180 320 ---- ---- ---- ---- .1310 +.0015 .1295 325 ---- ---- ---- ---- .1435 +.0015 .1420 330 ---- ---- ---- ---- .1565 +.0015 .1550 335 ---- ---- ---- ---- .1700 +.0015 .1685 340 ---- ---- ---- ---- .1845 +.0015 .1830 345 ---- ---- ---- ---- .1995 +.0010 .1985 350 ---- ---- ---- ---- .2155 +.0010 .2145 355 ---- ---- ---- ---- .2325 +.0010 .2315 360 ---- ---- ---- ---- .2500 +.0005 .2495 365 ---- ---- ---- ---- .2685 +.0005 .2680 370 ---- ---- ---- ---- .2880 +.0005 .2875 375 ---- ---- ---- ---- .3080 +.0005 .3075 380 ---- ---- ---- ---- .3290 UNCH .3290 385 ---- ---- ---- ---- .3510 UNCH .3510 390 ---- ---- ---- ---- .3740 UNCH .3740 395 ---- ---- ---- ---- .3975 -.0005 .3980 400 ---- ---- ---- ---- .4225 -.0005 .4230 405 ---- ---- ---- ---- .4480 -.0010 .4490 410 ---- ---- ---- ---- .4745 -.0010 .4755 415 ---- ---- ---- ---- .5020 -.0015 .5035 420 ---- ---- ---- ---- .5305 -.0015 .5320 425 ---- ---- ---- ---- .5595 -.0020 .5615 430 ---- ---- ---- ---- .5900 -.0020 .5920 435 ---- ---- ---- ---- .6210 -.0025 .6235 440 ---- ---- ---- ---- .6525 -.0030 .6555 445 ---- ---- ---- ---- .6850 -.0035 .6885 450 ---- ---- ---- ---- .7185 -.0035 .7220 455 ---- ---- ---- ---- .7525 -.0040 .7565 460 ---- ---- ---- ---- .7875 -.0040 .7915 465 ---- ---- ---- ---- .8230 -.0045 .8275 470 ---- ---- ---- ---- .8590 -.0050 .8640 475 ---- ---- ---- ---- .8960 -.0050 .9010 480 ---- ---- ---- ---- .9335 -.0055 .9390 485 ---- ---- ---- ---- .9715 -.0060 .9775 490 ---- ---- ---- ---- 1.0100 -.0060 1.0160 495 ---- ---- ---- ---- 1.0490 -.0065 1.0555 500 ---- ---- ---- ---- 1.0890 -.0065 1.0955 505 ---- ---- ---- ---- 1.1290 -.0070 1.1360 510 ---- ---- ---- ---- 1.1695 -.0075 1.1770 515 ---- ---- ---- ---- 1.2105 -.0080 1.2185 520 ---- ---- ---- ---- 1.2520 -.0080 1.2600 525 ---- ---- ---- ---- 1.2940 -.0080 1.3020 530 ---- ---- ---- ---- 1.3360 -.0090 1.3450 535 ---- ---- ---- ---- 1.3790 -.0090 1.3880 540 ---- ---- ---- ---- 1.4220 -.0090 1.4310 545 ---- ---- ---- ---- 1.4650 -.0100 1.4750 550 ---- ---- ---- ---- 1.5090 -.0100 1.5190 555 ---- ---- ---- ---- 1.5530 -.0105 1.5635 575 ---- ---- ---- ---- 1.7320 -.0125 1.7445 600 ---- ---- ---- ---- 1.9625 -.0145 1.9770 625 ---- ---- ---- ---- 2.1990 -.0165 2.2155 650 ---- ---- ---- ---- 2.4405 -.0200 2.4605 675 ---- ---- ---- ---- 2.6870 -.0225 2.7095 700 ---- ---- ---- ---- 2.9370 -.0225 2.9595 725 ---- ---- ---- ---- 3.1870 -.0225 3.2095 750 ---- ---- ---- ---- 3.4370 -.0225 3.4595 775 ---- ---- ---- ---- 3.6870 -.0225 3.7095 800 ---- ---- ---- ---- 3.9370 -.0225 3.9595 HX MAY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0025 +.0005 .0020 200 ---- ---- ---- ---- .0070 +.0010 .0060 225 ---- ---- ---- ---- .0165 +.0015 .0150 230 ---- ---- ---- ---- .0190 +.0015 .0175 235 ---- ---- ---- ---- .0220 +.0015 .0205 240 ---- ---- ---- ---- .0255 +.0020 .0235 245 ---- ---- ---- ---- .0290 +.0020 .0270 250 ---- ---- ---- ---- .0335 +.0025 .0310 255 ---- ---- ---- ---- .0380 +.0025 .0355 260 ---- ---- ---- ---- .0430 +.0025 .0405 265 ---- ---- ---- ---- .0485 +.0025 .0460 270 ---- ---- ---- ---- .0545 +.0025 .0520 275 ---- ---- ---- ---- .0605 +.0025 .0580 280 ---- ---- ---- ---- .0675 +.0025 .0650 285 ---- ---- ---- ---- .0755 +.0030 .0725 290 ---- ---- ---- ---- .0835 +.0030 .0805 295 ---- ---- ---- ---- .0920 +.0025 .0895 300 ---- ---- ---- ---- .1015 +.0030 .0985 305 ---- ---- ---- ---- .1115 +.0030 .1085 310 ---- ---- ---- ---- .1220 +.0025 .1195 315 ---- ---- ---- ---- .1330 +.0025 .1305 320 ---- ---- ---- ---- .1450 +.0025 .1425 325 ---- ---- ---- ---- .1580 +.0025 .1555 330 ---- ---- ---- ---- .1710 +.0020 .1690 335 ---- ---- ---- ---- .1850 +.0020 .1830 340 ---- ---- ---- ---- .2000 +.0020 .1980 345 ---- ---- ---- ---- .2155 +.0015 .2140 350 ---- ---- ---- ---- .2320 +.0015 .2305 355 ---- ---- ---- ---- .2490 +.0015 .2475 360 ---- ---- ---- ---- .2670 +.0010 .2660 365 ---- ---- ---- ---- .2855 +.0010 .2845 370 ---- ---- ---- ---- .3050 +.0005 .3045 375 ---- ---- ---- ---- .3250 UNCH .3250 380 ---- ---- ---- ---- .3460 -.0005 .3465 385 ---- ---- ---- ---- .3680 -.0010 .3690 390 ---- ---- ---- ---- .3910 -.0010 .3920 395 ---- ---- ---- ---- .4150 -.0010 .4160 400 ---- ---- ---- ---- .4395 -.0015 .4410 405 ---- ---- ---- ---- .4650 -.0020 .4670 410 ---- ---- ---- ---- .4915 -.0020 .4935 415 ---- ---- ---- ---- .5190 -.0025 .5215 420 ---- ---- ---- ---- .5470 -.0030 .5500 425 ---- ---- ---- ---- .5765 -.0030 .5795 430 ---- ---- ---- ---- .6065 -.0030 .6095 435 ---- ---- ---- ---- .6375 -.0035 .6410 440 ---- ---- ---- ---- .6690 -.0040 .6730 445 ---- ---- ---- ---- .7015 -.0040 .7055 450 ---- ---- ---- ---- .7345 -.0045 .7390 455 ---- ---- ---- ---- .7685 -.0045 .7730 460 ---- ---- ---- ---- .8030 -.0050 .8080 465 ---- ---- ---- ---- .8385 -.0050 .8435 470 ---- ---- ---- ---- .8745 -.0050 .8795 475 ---- ---- ---- ---- .9110 -.0055 .9165 480 ---- ---- ---- ---- .9485 -.0055 .9540 485 ---- ---- ---- ---- .9865 -.0055 .9920 490 ---- ---- ---- ---- 1.0245 -.0060 1.0305 495 ---- ---- ---- ---- 1.0635 -.0060 1.0695 500 ---- ---- ---- ---- 1.1030 -.0060 1.1090 505 ---- ---- ---- ---- 1.1430 -.0060 1.1490 510 ---- ---- ---- ---- 1.1830 -.0065 1.1895 515 ---- ---- ---- ---- 1.2240 -.0065 1.2305 520 ---- ---- ---- ---- 1.2650 -.0070 1.2720 525 ---- ---- ---- ---- 1.3065 -.0070 1.3135 550 ---- ---- ---- ---- 1.5200 -.0085 1.5285 575 ---- ---- ---- ---- 1.7420 -.0095 1.7515 600 ---- ---- ---- ---- 1.9705 -.0115 1.9820 625 ---- ---- ---- ---- 2.2045 -.0145 2.2190 650 ---- ---- ---- ---- 2.4445 -.0170 2.4615 675 ---- ---- ---- ---- 2.6885 -.0210 2.7095 700 ---- ---- ---- ---- 2.9370 -.0225 2.9595 725 ---- ---- ---- ---- 3.1870 -.0225 3.2095 750 ---- ---- ---- ---- 3.4370 -.0225 3.4595 775 ---- ---- ---- ---- 3.6870 -.0225 3.7095 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0030 UNCH .0030 200 ---- ---- ---- ---- .0085 +.0005 .0080 225 ---- ---- ---- ---- .0190 +.0005 .0185 230 ---- ---- ---- ---- .0220 +.0005 .0215 235 ---- ---- ---- ---- .0255 +.0005 .0250 240 ---- ---- ---- ---- .0295 +.0010 .0285 245 ---- ---- ---- ---- .0335 +.0010 .0325 250 ---- ---- ---- ---- .0380 +.0010 .0370 255 ---- ---- ---- ---- .0430 +.0010 .0420 260 ---- ---- ---- ---- .0485 +.0010 .0475 265 ---- ---- ---- ---- .0545 +.0010 .0535 270 ---- ---- ---- ---- .0610 +.0015 .0595 275 ---- ---- ---- ---- .0680 +.0015 .0665 280 ---- ---- ---- ---- .0755 +.0015 .0740 285 ---- ---- ---- ---- .0835 +.0015 .0820 290 ---- ---- ---- ---- .0920 +.0010 .0910 295 ---- ---- ---- ---- .1015 +.0015 .1000 300 ---- ---- ---- ---- .1110 +.0010 .1100 305 ---- ---- ---- ---- .1220 +.0015 .1205 310 ---- ---- ---- ---- .1330 +.0015 .1315 315 ---- ---- ---- ---- .1450 +.0015 .1435 320 ---- ---- ---- ---- .1575 +.0015 .1560 325 ---- ---- ---- ---- .1705 +.0010 .1695 330 ---- ---- ---- ---- .1845 +.0010 .1835 335 ---- ---- ---- ---- .1990 +.0010 .1980 340 ---- ---- ---- ---- .2145 +.0010 .2135 345 ---- ---- ---- ---- .2305 +.0010 .2295 350 ---- ---- ---- ---- .2475 +.0010 .2465 355 ---- ---- ---- ---- .2650 +.0005 .2645 360 ---- ---- ---- ---- .2830 +.0005 .2825 365 ---- ---- ---- ---- .3020 UNCH .3020 370 ---- ---- ---- ---- .3220 UNCH .3220 375 ---- ---- ---- ---- .3430 UNCH .3430 380 ---- ---- ---- ---- .3640 -.0005 .3645 385 ---- ---- ---- ---- .3865 -.0005 .3870 390 ---- ---- ---- ---- .4095 -.0005 .4100 395 ---- ---- ---- ---- .4335 -.0010 .4345 400 ---- ---- ---- ---- .4585 -.0010 .4595 405 ---- ---- ---- ---- .4845 -.0010 .4855 410 ---- ---- ---- ---- .5110 -.0010 .5120 415 ---- ---- ---- ---- .5385 -.0015 .5400 420 ---- ---- ---- ---- .5665 -.0015 .5680 425 ---- ---- ---- ---- .5960 -.0015 .5975 430 ---- ---- ---- ---- .6260 -.0015 .6275 435 ---- ---- ---- ---- .6565 -.0020 .6585 440 ---- ---- ---- ---- .6880 -.0025 .6905 445 ---- ---- ---- ---- .7205 -.0020 .7225 450 ---- ---- ---- ---- .7535 -.0025 .7560 455 ---- ---- ---- ---- .7870 -.0025 .7895 460 ---- ---- ---- ---- .8215 -.0030 .8245 465 ---- ---- ---- ---- .8565 -.0030 .8595 470 ---- ---- ---- ---- .8920 -.0035 .8955 475 ---- ---- ---- ---- .9285 -.0035 .9320 480 ---- ---- ---- ---- .9655 -.0035 .9690 485 ---- ---- ---- ---- 1.0030 -.0035 1.0065 490 ---- ---- ---- ---- 1.0410 -.0035 1.0445 495 ---- ---- ---- ---- 1.0795 -.0040 1.0835 500 ---- ---- ---- ---- 1.1185 -.0040 1.1225 505 ---- ---- ---- ---- 1.1580 -.0045 1.1625 510 ---- ---- ---- ---- 1.1980 -.0045 1.2025 515 ---- ---- ---- ---- 1.2380 -.0050 1.2430 520 ---- ---- ---- ---- 1.2790 -.0050 1.2840 525 ---- ---- ---- ---- 1.3200 -.0055 1.3255 550 ---- ---- ---- ---- 1.5315 -.0065 1.5380 575 ---- ---- ---- ---- 1.7515 -.0080 1.7595 600 ---- ---- ---- ---- 1.9780 -.0100 1.9880 625 ---- ---- ---- ---- 2.2105 -.0125 2.2230 650 ---- ---- ---- ---- 2.4480 -.0160 2.4640 675 ---- ---- ---- ---- 2.6910 -.0185 2.7095 700 ---- ---- ---- ---- 2.9375 -.0220 2.9595 725 ---- ---- ---- ---- 3.1875 -.0220 3.2095 750 ---- ---- ---- ---- 3.4375 -.0220 3.4595 775 ---- ---- ---- ---- 3.6875 -.0220 3.7095 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0040 +.0010 .0030 200 ---- ---- ---- ---- .0105 +.0020 .0085 225 ---- ---- ---- ---- .0225 +.0025 .0200 230 ---- ---- ---- ---- .0260 +.0030 .0230 235 ---- ---- ---- ---- .0295 +.0030 .0265 240 ---- ---- ---- ---- .0340 +.0035 .0305 245 ---- ---- ---- ---- .0385 +.0035 .0350 250 ---- ---- ---- ---- .0435 +.0040 .0395 255 ---- ---- ---- ---- .0490 +.0040 .0450 260 ---- ---- ---- ---- .0545 +.0040 .0505 265 ---- ---- ---- ---- .0610 +.0040 .0570 270 ---- ---- ---- ---- .0680 +.0045 .0635 275 ---- ---- ---- ---- .0755 +.0045 .0710 280 ---- ---- ---- ---- .0835 +.0045 .0790 285 ---- ---- ---- ---- .0920 +.0045 .0875 290 ---- ---- ---- ---- .1010 +.0045 .0965 295 ---- ---- ---- ---- .1110 +.0050 .1060 300 ---- ---- ---- ---- .1210 +.0045 .1165 305 ---- ---- ---- ---- .1320 +.0045 .1275 310 ---- ---- ---- ---- .1440 +.0050 .1390 315 ---- ---- ---- ---- .1560 +.0045 .1515 320 ---- ---- ---- ---- .1690 +.0045 .1645 325 ---- ---- ---- ---- .1825 +.0045 .1780 330 ---- ---- ---- ---- .1970 +.0045 .1925 335 ---- ---- ---- ---- .2120 +.0040 .2080 340 ---- ---- ---- ---- .2280 +.0040 .2240 345 ---- ---- ---- ---- .2440 +.0035 .2405 350 ---- ---- ---- ---- .2615 +.0035 .2580 355 ---- ---- ---- ---- .2790 +.0030 .2760 360 ---- ---- ---- ---- .2980 +.0030 .2950 365 ---- ---- ---- ---- .3170 +.0025 .3145 370 ---- ---- ---- ---- .3370 +.0020 .3350 375 ---- ---- ---- ---- .3580 +.0020 .3560 380 ---- ---- ---- ---- .3795 +.0010 .3785 385 ---- ---- ---- ---- .4020 +.0010 .4010 390 ---- ---- ---- ---- .4255 +.0005 .4250 395 ---- ---- ---- ---- .4495 UNCH .4495 400 ---- ---- ---- ---- .4745 UNCH .4745 405 ---- ---- ---- ---- .5000 -.0010 .5010 410 ---- ---- ---- ---- .5270 -.0005 .5275 415 ---- ---- ---- ---- .5545 -.0010 .5555 420 ---- ---- ---- ---- .5825 -.0015 .5840 425 ---- ---- ---- ---- .6115 -.0020 .6135 430 ---- ---- ---- ---- .6415 -.0020 .6435 435 ---- ---- ---- ---- .6720 -.0025 .6745 440 ---- ---- ---- ---- .7035 -.0025 .7060 445 ---- ---- ---- ---- .7355 -.0030 .7385 450 ---- ---- ---- ---- .7685 -.0030 .7715 455 ---- ---- ---- ---- .8020 -.0030 .8050 460 ---- ---- ---- ---- .8360 -.0035 .8395 465 ---- ---- ---- ---- .8710 -.0035 .8745 470 ---- ---- ---- ---- .9065 -.0035 .9100 475 ---- ---- ---- ---- .9425 -.0040 .9465 480 ---- ---- ---- ---- .9790 -.0040 .9830 485 ---- ---- ---- ---- 1.0165 -.0040 1.0205 490 ---- ---- ---- ---- 1.0540 -.0040 1.0580 495 ---- ---- ---- ---- 1.0925 -.0040 1.0965 500 ---- ---- ---- ---- 1.1310 -.0045 1.1355 505 ---- ---- ---- ---- 1.1705 -.0040 1.1745 510 ---- ---- ---- ---- 1.2100 -.0045 1.2145 515 ---- ---- ---- ---- 1.2500 -.0045 1.2545 520 ---- ---- ---- ---- 1.2905 -.0050 1.2955 525 ---- ---- ---- ---- 1.3315 -.0050 1.3365 550 ---- ---- ---- ---- 1.5415 -.0055 1.5470 575 ---- ---- ---- ---- 1.7595 -.0070 1.7665 600 ---- ---- ---- ---- 1.9845 -.0085 1.9930 625 ---- ---- ---- ---- 2.2155 -.0110 2.2265 650 ---- ---- ---- ---- 2.4520 -.0135 2.4655 675 ---- ---- ---- ---- 2.6930 -.0175 2.7105 700 ---- ---- ---- ---- 2.9385 -.0210 2.9595 725 ---- ---- ---- ---- 3.1875 -.0220 3.2095 750 ---- ---- ---- ---- 3.4375 -.0220 3.4595 775 ---- ---- ---- ---- 3.6875 -.0220 3.7095 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0045 +.0005 .0040 200 ---- ---- ---- ---- .0120 +.0015 .0105 225 ---- ---- ---- ---- .0255 +.0020 .0235 230 ---- ---- ---- ---- .0290 +.0020 .0270 235 ---- ---- ---- ---- .0335 +.0025 .0310 240 ---- ---- ---- ---- .0380 +.0025 .0355 245 ---- ---- ---- ---- .0425 +.0025 .0400 250 ---- ---- ---- ---- .0480 +.0025 .0455 255 ---- ---- ---- ---- .0540 +.0030 .0510 260 ---- ---- ---- ---- .0605 +.0030 .0575 265 ---- ---- ---- ---- .0670 +.0030 .0640 270 ---- ---- ---- ---- .0745 +.0035 .0710 275 ---- ---- ---- ---- .0825 +.0035 .0790 280 ---- ---- ---- ---- .0910 +.0035 .0875 285 ---- ---- ---- ---- .1000 +.0035 .0965 290 ---- ---- ---- ---- .1095 +.0035 .1060 295 ---- ---- ---- ---- .1195 +.0035 .1160 300 ---- ---- ---- ---- .1305 +.0035 .1270 305 ---- ---- ---- ---- .1420 +.0035 .1385 310 ---- ---- ---- ---- .1540 +.0035 .1505 315 ---- ---- ---- ---- .1670 +.0035 .1635 320 ---- ---- ---- ---- .1800 +.0030 .1770 325 ---- ---- ---- ---- .1945 +.0035 .1910 330 ---- ---- ---- ---- .2090 +.0030 .2060 335 ---- ---- ---- ---- .2245 +.0030 .2215 340 ---- ---- ---- ---- .2405 +.0025 .2380 345 ---- ---- ---- ---- .2575 +.0025 .2550 350 ---- ---- ---- ---- .2750 +.0025 .2725 355 ---- ---- ---- ---- .2930 +.0020 .2910 360 ---- ---- ---- ---- .3120 +.0020 .3100 365 ---- ---- ---- ---- .3320 +.0020 .3300 370 ---- ---- ---- ---- .3525 +.0015 .3510 375 ---- ---- ---- ---- .3735 +.0010 .3725 380 ---- ---- ---- ---- .3955 +.0010 .3945 385 ---- ---- ---- ---- .4185 +.0010 .4175 390 ---- ---- ---- ---- .4420 +.0005 .4415 395 ---- ---- ---- ---- .4660 UNCH .4660 400 ---- ---- ---- ---- .4910 -.0005 .4915 405 ---- ---- ---- ---- .5170 -.0005 .5175 410 ---- ---- ---- ---- .5440 -.0005 .5445 415 ---- ---- ---- ---- .5715 -.0010 .5725 420 ---- ---- ---- ---- .5995 -.0015 .6010 425 ---- ---- ---- ---- .6290 -.0015 .6305 430 ---- ---- ---- ---- .6585 -.0020 .6605 435 ---- ---- ---- ---- .6890 -.0020 .6910 440 ---- ---- ---- ---- .7205 -.0020 .7225 445 ---- ---- ---- ---- .7525 -.0025 .7550 450 ---- ---- ---- ---- .7850 -.0025 .7875 455 ---- ---- ---- ---- .8185 -.0030 .8215 460 ---- ---- ---- ---- .8525 -.0030 .8555 465 ---- ---- ---- ---- .8870 -.0030 .8900 470 ---- ---- ---- ---- .9220 -.0035 .9255 475 ---- ---- ---- ---- .9580 -.0035 .9615 480 ---- ---- ---- ---- .9945 -.0035 .9980 485 ---- ---- ---- ---- 1.0310 -.0040 1.0350 490 ---- ---- ---- ---- 1.0685 -.0045 1.0730 495 ---- ---- ---- ---- 1.1065 -.0045 1.1110 500 ---- ---- ---- ---- 1.1450 -.0045 1.1495 505 ---- ---- ---- ---- 1.1840 -.0045 1.1885 510 ---- ---- ---- ---- 1.2230 -.0050 1.2280 515 ---- ---- ---- ---- 1.2630 -.0050 1.2680 520 ---- ---- ---- ---- 1.3030 -.0055 1.3085 525 ---- ---- ---- ---- 1.3435 -.0055 1.3490 550 ---- ---- ---- ---- 1.5515 -.0070 1.5585 575 ---- ---- ---- ---- 1.7675 -.0085 1.7760 600 ---- ---- ---- ---- 1.9910 -.0105 2.0015 625 ---- ---- ---- ---- 2.2205 -.0125 2.2330 650 ---- ---- ---- ---- 2.4555 -.0150 2.4705 675 ---- ---- ---- ---- 2.6955 -.0180 2.7135 700 ---- ---- ---- ---- 2.9400 -.0215 2.9615 725 ---- ---- ---- ---- 3.1885 -.0230 3.2115 750 ---- ---- ---- ---- 3.4385 -.0230 3.4615 775 ---- ---- ---- ---- 3.6885 -.0230 3.7115 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0060 +.0005 .0055 200 ---- ---- ---- ---- .0145 +.0010 .0135 225 ---- ---- ---- ---- .0300 +.0015 .0285 230 ---- ---- ---- ---- .0340 +.0015 .0325 235 ---- ---- ---- ---- .0385 +.0015 .0370 240 ---- ---- ---- ---- .0435 +.0015 .0420 245 ---- ---- ---- ---- .0490 +.0020 .0470 250 ---- ---- ---- ---- .0550 +.0020 .0530 255 ---- ---- ---- ---- .0610 +.0020 .0590 260 ---- ---- ---- ---- .0680 +.0020 .0660 265 ---- ---- ---- ---- .0750 +.0020 .0730 270 ---- ---- ---- ---- .0830 +.0020 .0810 275 ---- ---- ---- ---- .0915 +.0025 .0890 280 ---- ---- ---- ---- .1005 +.0025 .0980 285 ---- ---- ---- ---- .1100 +.0025 .1075 290 ---- ---- ---- ---- .1200 +.0025 .1175 295 ---- ---- ---- ---- .1305 +.0025 .1280 300 ---- ---- ---- ---- .1420 +.0030 .1390 305 ---- ---- ---- ---- .1540 +.0030 .1510 310 ---- ---- ---- ---- .1665 +.0030 .1635 315 ---- ---- ---- ---- .1795 +.0030 .1765 320 ---- ---- ---- ---- .1935 +.0030 .1905 325 ---- ---- ---- ---- .2080 +.0030 .2050 330 ---- ---- ---- ---- .2230 +.0030 .2200 335 ---- ---- ---- ---- .2390 +.0030 .2360 340 ---- ---- ---- ---- .2555 +.0030 .2525 345 ---- ---- ---- ---- .2725 +.0030 .2695 350 ---- ---- ---- ---- .2905 +.0030 .2875 355 ---- ---- ---- ---- .3090 +.0030 .3060 360 ---- ---- ---- ---- .3285 +.0030 .3255 365 ---- ---- ---- ---- .3485 +.0030 .3455 370 ---- ---- ---- ---- .3690 +.0030 .3660 375 ---- ---- ---- ---- .3905 +.0030 .3875 380 ---- ---- ---- ---- .4125 +.0025 .4100 385 ---- ---- ---- ---- .4355 +.0025 .4330 390 ---- ---- ---- ---- .4590 +.0025 .4565 395 ---- ---- ---- ---- .4835 +.0020 .4815 400 ---- ---- ---- ---- .5085 +.0020 .5065 405 ---- ---- ---- ---- .5345 +.0015 .5330 410 ---- ---- ---- ---- .5615 +.0020 .5595 415 ---- ---- ---- ---- .5890 +.0015 .5875 420 ---- ---- ---- ---- .6175 +.0015 .6160 425 ---- ---- ---- ---- .6465 +.0015 .6450 430 ---- ---- ---- ---- .6760 +.0010 .6750 435 ---- ---- ---- ---- .7065 +.0005 .7060 440 ---- ---- ---- ---- .7380 +.0005 .7375 445 ---- ---- ---- ---- .7695 UNCH .7695 450 ---- ---- ---- ---- .8020 -.0005 .8025 455 ---- ---- ---- ---- .8355 UNCH .8355 460 ---- ---- ---- ---- .8690 -.0010 .8700 465 ---- ---- ---- ---- .9035 -.0010 .9045 470 ---- ---- ---- ---- .9385 -.0015 .9400 475 ---- ---- ---- ---- .9745 -.0010 .9755 480 ---- ---- ---- ---- 1.0105 -.0015 1.0120 485 ---- ---- ---- ---- 1.0470 -.0020 1.0490 490 ---- ---- ---- ---- 1.0840 -.0025 1.0865 495 ---- ---- ---- ---- 1.1220 -.0025 1.1245 500 ---- ---- ---- ---- 1.1600 -.0030 1.1630 505 ---- ---- ---- ---- 1.1985 -.0035 1.2020 510 ---- ---- ---- ---- 1.2375 -.0035 1.2410 515 ---- ---- ---- ---- 1.2770 -.0040 1.2810 520 ---- ---- ---- ---- 1.3170 -.0040 1.3210 525 ---- ---- ---- ---- 1.3570 -.0045 1.3615 550 ---- ---- ---- ---- 1.5635 -.0065 1.5700 575 ---- ---- ---- ---- 1.7785 -.0080 1.7865 600 ---- ---- ---- ---- 2.0000 -.0100 2.0100 625 ---- ---- ---- ---- 2.2275 -.0125 2.2400 650 ---- ---- ---- ---- 2.4610 -.0145 2.4755 675 ---- ---- ---- ---- 2.6990 -.0175 2.7165 700 ---- ---- ---- ---- 2.9420 -.0200 2.9620 725 ---- ---- ---- ---- 3.1885 -.0230 3.2115 750 ---- ---- ---- ---- 3.4385 -.0230 3.4615 775 ---- ---- ---- ---- 3.6885 -.0230 3.7115 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0025 UNCH .0025 175 ---- ---- ---- ---- .0075 +.0005 .0070 200 ---- ---- ---- ---- .0170 +.0005 .0165 225 ---- ---- ---- ---- .0340 +.0010 .0330 250 ---- ---- ---- ---- .0610 +.0015 .0595 260 ---- ---- ---- ---- .0750 +.0015 .0735 265 ---- ---- ---- ---- .0825 +.0015 .0810 270 ---- ---- ---- ---- .0910 +.0015 .0895 275 ---- ---- ---- ---- .1000 +.0020 .0980 280 ---- ---- ---- ---- .1090 +.0015 .1075 285 ---- ---- ---- ---- .1190 +.0015 .1175 290 ---- ---- ---- ---- .1295 +.0015 .1280 295 ---- ---- ---- ---- .1410 +.0020 .1390 300 ---- ---- ---- ---- .1525 +.0020 .1505 305 ---- ---- ---- ---- .1650 +.0020 .1630 310 ---- ---- ---- ---- .1780 +.0020 .1760 315 ---- ---- ---- ---- .1915 +.0020 .1895 320 ---- ---- ---- ---- .2060 +.0020 .2040 325 ---- ---- ---- ---- .2205 +.0015 .2190 330 ---- ---- ---- ---- .2365 +.0020 .2345 335 ---- ---- ---- ---- .2525 +.0020 .2505 340 ---- ---- ---- ---- .2695 +.0020 .2675 345 ---- ---- ---- ---- .2870 +.0020 .2850 350 ---- ---- ---- ---- .3050 +.0020 .3030 355 ---- ---- ---- ---- .3240 +.0020 .3220 360 ---- ---- ---- ---- .3435 +.0020 .3415 365 ---- ---- ---- ---- .3635 +.0015 .3620 370 ---- ---- ---- ---- .3845 +.0015 .3830 375 ---- ---- ---- ---- .4060 +.0015 .4045 380 ---- ---- ---- ---- .4285 +.0015 .4270 385 ---- ---- ---- ---- .4515 +.0010 .4505 390 ---- ---- ---- ---- .4755 +.0010 .4745 395 ---- ---- ---- ---- .5000 +.0010 .4990 400 ---- ---- ---- ---- .5250 +.0005 .5245 405 ---- ---- ---- ---- .5510 +.0005 .5505 410 ---- ---- ---- ---- .5780 +.0005 .5775 415 ---- ---- ---- ---- .6055 UNCH .6055 420 ---- ---- ---- ---- .6335 -.0005 .6340 425 ---- ---- ---- ---- .6625 -.0005 .6630 430 ---- ---- ---- ---- .6925 -.0005 .6930 435 ---- ---- ---- ---- .7225 -.0010 .7235 440 ---- ---- ---- ---- .7540 -.0010 .7550 445 ---- ---- ---- ---- .7855 -.0015 .7870 450 ---- ---- ---- ---- .8180 -.0015 .8195 455 ---- ---- ---- ---- .8510 -.0020 .8530 460 ---- ---- ---- ---- .8845 -.0025 .8870 465 ---- ---- ---- ---- .9185 -.0030 .9215 470 ---- ---- ---- ---- .9535 -.0030 .9565 475 ---- ---- ---- ---- .9890 -.0030 .9920 480 ---- ---- ---- ---- 1.0250 -.0030 1.0280 485 ---- ---- ---- ---- 1.0610 -.0040 1.0650 490 ---- ---- ---- ---- 1.0980 -.0040 1.1020 495 ---- ---- ---- ---- 1.1355 -.0045 1.1400 500 ---- ---- ---- ---- 1.1735 -.0045 1.1780 505 ---- ---- ---- ---- 1.2120 -.0045 1.2165 510 ---- ---- ---- ---- 1.2505 -.0050 1.2555 515 ---- ---- ---- ---- 1.2900 -.0050 1.2950 520 ---- ---- ---- ---- 1.3295 -.0055 1.3350 525 ---- ---- ---- ---- 1.3695 -.0055 1.3750 550 ---- ---- ---- ---- 1.5755 -.0065 1.5820 575 ---- ---- ---- ---- 1.7890 -.0075 1.7965 600 ---- ---- ---- ---- 2.0095 -.0095 2.0190 625 ---- ---- ---- ---- 2.2365 -.0110 2.2475 650 ---- ---- ---- ---- 2.4685 -.0130 2.4815 675 ---- ---- ---- ---- 2.7055 -.0155 2.7210 700 ---- ---- ---- ---- 2.9470 -.0185 2.9655 725 ---- ---- ---- ---- 3.1925 -.0220 3.2145 750 ---- ---- ---- ---- 3.4415 -.0230 3.4645 775 ---- ---- ---- ---- 3.6915 -.0230 3.7145 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0035 +.0005 .0030 175 ---- ---- ---- ---- .0090 +.0010 .0080 200 ---- ---- ---- ---- .0200 +.0015 .0185 225 ---- ---- ---- ---- .0390 +.0025 .0365 250 ---- ---- ---- ---- .0680 +.0030 .0650 275 ---- ---- ---- ---- .1090 +.0035 .1055 280 ---- ---- ---- ---- .1190 +.0035 .1155 285 ---- ---- ---- ---- .1290 +.0035 .1255 290 ---- ---- ---- ---- .1400 +.0035 .1365 295 ---- ---- ---- ---- .1520 +.0040 .1480 300 ---- ---- ---- ---- .1640 +.0035 .1605 305 ---- ---- ---- ---- .1770 +.0040 .1730 310 ---- ---- ---- ---- .1900 +.0035 .1865 315 ---- ---- ---- ---- .2040 +.0035 .2005 320 ---- ---- ---- ---- .2190 +.0040 .2150 325 ---- ---- ---- ---- .2340 +.0035 .2305 330 ---- ---- ---- ---- .2500 +.0035 .2465 335 ---- ---- ---- ---- .2665 +.0035 .2630 340 ---- ---- ---- ---- .2835 +.0030 .2805 345 ---- ---- ---- ---- .3015 +.0035 .2980 350 ---- ---- ---- ---- .3200 +.0030 .3170 355 ---- ---- ---- ---- .3390 +.0030 .3360 360 ---- ---- ---- ---- .3590 +.0030 .3560 365 ---- ---- ---- ---- .3795 +.0030 .3765 370 ---- ---- ---- ---- .4005 +.0025 .3980 375 ---- ---- ---- ---- .4220 +.0020 .4200 380 ---- ---- ---- ---- .4445 +.0020 .4425 385 ---- ---- ---- ---- .4680 +.0020 .4660 390 ---- ---- ---- ---- .4920 +.0020 .4900 395 ---- ---- ---- ---- .5165 +.0015 .5150 400 ---- ---- ---- ---- .5420 +.0015 .5405 405 ---- ---- ---- ---- .5680 +.0010 .5670 410 ---- ---- ---- ---- .5945 +.0005 .5940 415 ---- ---- ---- ---- .6220 +.0005 .6215 420 ---- ---- ---- ---- .6505 +.0005 .6500 425 ---- ---- ---- ---- .6795 +.0005 .6790 430 ---- ---- ---- ---- .7090 UNCH .7090 435 ---- ---- ---- ---- .7390 -.0005 .7395 440 ---- ---- ---- ---- .7700 -.0005 .7705 445 ---- ---- ---- ---- .8015 -.0010 .8025 450 ---- ---- ---- ---- .8340 -.0010 .8350 455 ---- ---- ---- ---- .8670 -.0010 .8680 460 ---- ---- ---- ---- .9000 -.0015 .9015 465 ---- ---- ---- ---- .9340 -.0015 .9355 470 ---- ---- ---- ---- .9690 -.0015 .9705 475 ---- ---- ---- ---- 1.0040 -.0015 1.0055 480 ---- ---- ---- ---- 1.0395 -.0020 1.0415 485 ---- ---- ---- ---- 1.0760 -.0020 1.0780 490 ---- ---- ---- ---- 1.1125 -.0020 1.1145 495 ---- ---- ---- ---- 1.1495 -.0025 1.1520 500 ---- ---- ---- ---- 1.1875 -.0025 1.1900 505 ---- ---- ---- ---- 1.2255 -.0025 1.2280 510 ---- ---- ---- ---- 1.2640 -.0030 1.2670 515 ---- ---- ---- ---- 1.3030 -.0030 1.3060 520 ---- ---- ---- ---- 1.3420 -.0035 1.3455 525 ---- ---- ---- ---- 1.3820 -.0035 1.3855 550 ---- ---- ---- ---- 1.5860 -.0045 1.5905 575 ---- ---- ---- ---- 1.7980 -.0060 1.8040 600 ---- ---- ---- ---- 2.0170 -.0075 2.0245 625 ---- ---- ---- ---- 2.2425 -.0095 2.2520 650 ---- ---- ---- ---- 2.4730 -.0120 2.4850 675 ---- ---- ---- ---- 2.7085 -.0145 2.7230 700 ---- ---- ---- ---- 2.9490 -.0175 2.9665 725 ---- ---- ---- ---- 3.1930 -.0215 3.2145 750 ---- ---- ---- ---- 3.4415 -.0230 3.4645 775 ---- ---- ---- ---- 3.6915 -.0230 3.7145 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0040 +.0010 .0030 175 ---- ---- ---- ---- .0105 +.0015 .0090 200 ---- ---- ---- ---- .0225 +.0025 .0200 225 ---- ---- ---- ---- .0430 +.0040 .0390 250 ---- ---- ---- ---- .0740 +.0050 .0690 275 ---- ---- ---- ---- .1170 +.0060 .1110 295 ---- ---- ---- ---- .1615 +.0065 .1550 300 ---- ---- ---- ---- .1740 +.0065 .1675 305 ---- ---- ---- ---- .1870 +.0060 .1810 310 ---- ---- ---- ---- .2005 +.0060 .1945 315 ---- ---- ---- ---- .2150 +.0060 .2090 320 ---- ---- ---- ---- .2300 +.0060 .2240 325 ---- ---- ---- ---- .2455 +.0055 .2400 330 ---- ---- ---- ---- .2620 +.0060 .2560 335 ---- ---- ---- ---- .2785 +.0055 .2730 340 ---- ---- ---- ---- .2960 +.0055 .2905 345 ---- ---- ---- ---- .3140 +.0050 .3090 350 ---- ---- ---- ---- .3330 +.0050 .3280 355 ---- ---- ---- ---- .3520 +.0045 .3475 360 ---- ---- ---- ---- .3720 +.0045 .3675 365 ---- ---- ---- ---- .3925 +.0040 .3885 370 ---- ---- ---- ---- .4140 +.0040 .4100 375 ---- ---- ---- ---- .4360 +.0035 .4325 380 ---- ---- ---- ---- .4585 +.0030 .4555 385 ---- ---- ---- ---- .4820 +.0030 .4790 390 ---- ---- ---- ---- .5060 +.0025 .5035 395 ---- ---- ---- ---- .5305 +.0020 .5285 400 ---- ---- ---- ---- .5560 +.0020 .5540 405 ---- ---- ---- ---- .5820 +.0015 .5805 410 ---- ---- ---- ---- .6090 +.0015 .6075 415 ---- ---- ---- ---- .6365 +.0010 .6355 420 ---- ---- ---- ---- .6645 +.0005 .6640 425 ---- ---- ---- ---- .6935 +.0005 .6930 430 ---- ---- ---- ---- .7230 UNCH .7230 435 ---- ---- ---- ---- .7535 UNCH .7535 440 ---- ---- ---- ---- .7840 -.0005 .7845 445 ---- ---- ---- ---- .8160 -.0005 .8165 450 ---- ---- ---- ---- .8480 -.0005 .8485 455 ---- ---- ---- ---- .8805 -.0010 .8815 460 ---- ---- ---- ---- .9140 -.0010 .9150 465 ---- ---- ---- ---- .9480 -.0010 .9490 470 ---- ---- ---- ---- .9825 -.0015 .9840 475 ---- ---- ---- ---- 1.0175 -.0015 1.0190 480 ---- ---- ---- ---- 1.0530 -.0015 1.0545 485 ---- ---- ---- ---- 1.0890 -.0020 1.0910 490 ---- ---- ---- ---- 1.1255 -.0020 1.1275 495 ---- ---- ---- ---- 1.1625 -.0020 1.1645 500 ---- ---- ---- ---- 1.2000 -.0020 1.2020 505 ---- ---- ---- ---- 1.2380 -.0020 1.2400 510 ---- ---- ---- ---- 1.2760 -.0025 1.2785 515 ---- ---- ---- ---- 1.3150 -.0025 1.3175 520 ---- ---- ---- ---- 1.3540 -.0030 1.3570 525 ---- ---- ---- ---- 1.3935 -.0030 1.3965 550 ---- ---- ---- ---- 1.5965 -.0040 1.6005 575 ---- ---- ---- ---- 1.8075 -.0050 1.8125 600 ---- ---- ---- ---- 2.0255 -.0060 2.0315 625 ---- ---- ---- ---- 2.2495 -.0080 2.2575 650 ---- ---- ---- ---- 2.4785 -.0105 2.4890 675 ---- ---- ---- ---- 2.7130 -.0130 2.7260 700 ---- ---- ---- ---- 2.9520 -.0160 2.9680 725 ---- ---- ---- ---- 3.1950 -.0195 3.2145 750 ---- ---- ---- ---- 3.4415 -.0230 3.4645 775 ---- ---- ---- ---- 3.6915 -.0230 3.7145 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 +.0005 .0010 150 ---- ---- ---- ---- .0045 +.0005 .0040 175 ---- ---- ---- ---- .0115 +.0010 .0105 200 ---- ---- ---- ---- .0250 +.0020 .0230 225 ---- ---- ---- ---- .0470 +.0030 .0440 250 ---- ---- ---- ---- .0795 +.0035 .0760 275 ---- ---- ---- ---- .1245 +.0035 .1210 295 ---- ---- ---- ---- .1705 +.0035 .1670 300 ---- ---- ---- ---- .1835 +.0035 .1800 305 ---- ---- ---- ---- .1970 +.0035 .1935 310 ---- ---- ---- ---- .2110 +.0035 .2075 315 ---- ---- ---- ---- .2260 +.0035 .2225 320 ---- ---- ---- ---- .2410 +.0030 .2380 325 ---- ---- ---- ---- .2570 +.0030 .2540 330 ---- ---- ---- ---- .2740 +.0035 .2705 335 ---- ---- ---- ---- .2910 +.0030 .2880 340 ---- ---- ---- ---- .3090 +.0030 .3060 345 ---- ---- ---- ---- .3275 +.0030 .3245 350 ---- ---- ---- ---- .3465 +.0025 .3440 355 ---- ---- ---- ---- .3660 +.0020 .3640 360 ---- ---- ---- ---- .3865 +.0020 .3845 365 ---- ---- ---- ---- .4075 +.0020 .4055 370 ---- ---- ---- ---- .4290 +.0015 .4275 375 ---- ---- ---- ---- .4515 +.0015 .4500 380 ---- ---- ---- ---- .4745 +.0015 .4730 385 ---- ---- ---- ---- .4980 +.0010 .4970 390 ---- ---- ---- ---- .5220 +.0005 .5215 395 ---- ---- ---- ---- .5470 UNCH .5470 400 ---- ---- ---- ---- .5730 UNCH .5730 405 ---- ---- ---- ---- .5990 -.0005 .5995 410 ---- ---- ---- ---- .6265 UNCH .6265 415 ---- ---- ---- ---- .6540 -.0005 .6545 420 ---- ---- ---- ---- .6825 -.0010 .6835 425 ---- ---- ---- ---- .7115 -.0010 .7125 430 ---- ---- ---- ---- .7415 -.0010 .7425 435 ---- ---- ---- ---- .7715 -.0015 .7730 440 ---- ---- ---- ---- .8025 -.0015 .8040 445 ---- ---- ---- ---- .8340 -.0020 .8360 450 ---- ---- ---- ---- .8665 -.0020 .8685 455 ---- ---- ---- ---- .8990 -.0025 .9015 460 ---- ---- ---- ---- .9325 -.0025 .9350 465 ---- ---- ---- ---- .9665 -.0025 .9690 470 ---- ---- ---- ---- 1.0010 -.0025 1.0035 475 ---- ---- ---- ---- 1.0360 -.0025 1.0385 480 ---- ---- ---- ---- 1.0715 -.0025 1.0740 485 ---- ---- ---- ---- 1.1075 -.0030 1.1105 490 ---- ---- ---- ---- 1.1440 -.0030 1.1470 495 ---- ---- ---- ---- 1.1810 -.0030 1.1840 500 ---- ---- ---- ---- 1.2180 -.0035 1.2215 505 ---- ---- ---- ---- 1.2560 -.0035 1.2595 510 ---- ---- ---- ---- 1.2940 -.0035 1.2975 525 ---- ---- ---- ---- 1.4115 -.0035 1.4150 550 ---- ---- ---- ---- 1.6135 -.0050 1.6185 575 ---- ---- ---- ---- 1.8240 -.0055 1.8295 600 ---- ---- ---- ---- 2.0405 -.0070 2.0475 625 ---- ---- ---- ---- 2.2635 -.0090 2.2725 650 ---- ---- ---- ---- 2.4920 -.0110 2.5030 675 ---- ---- ---- ---- 2.7255 -.0130 2.7385 700 ---- ---- ---- ---- 2.9635 -.0160 2.9795 725 ---- ---- ---- ---- 3.2060 -.0190 3.2250 750 ---- ---- ---- ---- 3.4520 -.0225 3.4745 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2952 2068 43429 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 55.25 -1.00 56.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 354.50 -1.00 355.50 50 73000 ---- ---- ---- ---- 324.75 -.75 325.50 10 80000 ---- ---- ---- ---- 254.75 -1.00 255.75 75 85000 ---- ---- ---- ---- 204.75 -1.00 205.75 150 90000 ---- ---- ---- ---- 155.00 -1.00 156.00 75 92000 ---- ---- ---- ---- 135.00 -1.00 136.00 125 95000 ---- ---- ---- ---- 105.00 -1.00 106.00 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 65.75 -20.00 85.75 75 125000 ---- ---- ---- 65.25A ---- ---- ---- 127500 ---- ---- ---- 53.25A ---- ---- ---- 130000 ---- ---- ---- 43.00A ---- ---- ---- 60000 ---- ---- ---- 679.00A ---- ---- ---- 65000 ---- ---- ---- 629.00A ---- ---- ---- 70000 ---- ---- ---- 579.25A ---- ---- ---- 72500 ---- ---- ---- 554.25A ---- ---- ---- 73000 ---- ---- ---- ---- 512.25 -25.75 538.00 10 75000 ---- ---- ---- 529.25A ---- ---- ---- 77500 ---- ---- ---- 504.25A ---- ---- ---- 80000 ---- ---- ---- 478.25A ---- ---- ---- 81000 ---- ---- ---- ---- 432.75 -25.75 458.50 25 82500 ---- ---- ---- 453.25A ---- ---- ---- 85000 ---- ---- ---- ---- 393.00 -25.75 418.75 100 87500 ---- ---- ---- 403.25A ---- ---- ---- 90000 ---- ---- ---- ---- 343.75 -25.25 369.00 25 95000 ---- ---- ---- ---- 294.50 -25.25 319.75 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 86.25 -9.50 95.75 25 125000 ---- ---- ---- 79.50A ---- ---- ---- 127500 ---- ---- ---- 67.75A ---- ---- ---- 130000 ---- ---- ---- 57.75A ---- ---- ---- 60000 ---- ---- ---- 669.25A ---- ---- ---- 65000 ---- ---- ---- 619.25A ---- ---- ---- 67500 ---- ---- ---- 594.25A ---- ---- ---- 70000 ---- ---- ---- 565.25A ---- ---- ---- 72500 ---- ---- ---- 540.25A ---- ---- ---- 73000 ---- ---- ---- ---- 505.00 -19.50 524.50 10 75000 ---- ---- ---- 515.25A ---- ---- ---- 77500 ---- ---- ---- 497.75A ---- ---- ---- 80000 ---- ---- ---- 465.25A ---- ---- ---- 81000 ---- ---- ---- ---- 426.25 -19.00 445.25 25 82500 ---- ---- ---- 440.25A ---- ---- ---- 85000 ---- ---- ---- ---- 387.25 -18.75 406.00 100 87500 ---- ---- ---- 390.25A ---- ---- ---- 90000 ---- ---- ---- ---- 338.75 -18.25 357.00 25 95000 ---- ---- ---- 321.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 67.75 -4.25 72.00 25 125000 ---- ---- ---- 59.00A ---- ---- ---- 130000 ---- ---- ---- 40.50A ---- ---- ---- 65000 ---- ---- ---- 550.25A ---- ---- ---- 67500 ---- ---- ---- 525.25A ---- ---- ---- 70000 ---- ---- ---- 500.25A ---- ---- ---- 72500 ---- ---- ---- 475.25A ---- ---- ---- 75000 ---- ---- ---- 450.25A ---- ---- ---- 77500 ---- ---- ---- 425.25A ---- ---- ---- 80000 ---- ---- ---- 400.25A ---- ---- ---- 81000 ---- ---- ---- ---- 362.25 -17.50 379.75 25 82500 ---- ---- ---- 375.25A ---- ---- ---- 85000 ---- ---- ---- ---- 324.00 -17.00 341.00 100 87500 ---- ---- ---- 326.00A ---- ---- ---- 90000 ---- ---- ---- ---- 277.00 -16.25 293.25 25 92500 ---- ---- ---- 277.75A ---- ---- ---- 95000 ---- ---- ---- 254.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 374.50A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 350.00A ---- ---- ---- 77500 ---- ---- ---- 320.50A ---- ---- ---- 80000 ---- ---- ---- 296.25A ---- ---- ---- 82500 ---- ---- ---- 272.25A ---- ---- ---- 85000 ---- ---- ---- ---- 225.75 -6.50 232.25 175 87500 ---- ---- ---- 231.75A ---- ---- ---- 90000 ---- ---- ---- ---- 184.25 -5.50 189.75 50 95000 ---- ---- ---- 171.50A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 195.25 -15.50 210.75 175 87500 ---- ---- ---- 207.25A ---- ---- ---- 90000 ---- ---- ---- ---- 156.50 -15.00 171.50 50 95000 ---- ---- ---- 154.00A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 200.50 -1.50 202.00 175 90000 ---- ---- ---- ---- 164.50 -1.00 165.50 50 95000 ---- ---- ---- 136.00A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 137.25 -24.25 161.50 50 90000 ---- ---- ---- ---- 107.25 -21.75 129.00 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 132.00 -19.00 151.00 50 90000 ---- ---- ---- ---- 104.50 -16.75 121.25 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 136.75 -7.25 144.00 50 90000 ---- ---- ---- ---- 109.75 -6.00 115.75 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2355 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 150 76000 ---- ---- ---- ---- .25 UNCH .25 25 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 85000 ---- ---- ---- ---- .25 UNCH .25 100 88000 ---- ---- ---- ---- .25 UNCH .25 25 89000 ---- ---- ---- ---- .25 UNCH .25 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- 5.25B ---- ---- 6.25 +2.25 4.00 50 115000 ---- ---- ---- 19.25A ---- ---- ---- 120000 ---- ---- ---- 34.25A ---- ---- ---- 125000 ---- ---- ---- 60.00A ---- ---- ---- 127500 ---- ---- ---- 74.50A ---- ---- ---- 130000 ---- ---- ---- 90.75A ---- ---- ---- 60000 ---- ---- ---- 2.25A ---- ---- ---- 65000 ---- ---- ---- 2.25A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 100 77000 ---- ---- ---- ---- .25 UNCH .25 150 77500 ---- ---- ---- 2.50A ---- ---- ---- 80000 ---- ---- ---- ---- .25 UNCH .25 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- .25 UNCH .25 175 87500 ---- ---- ---- 2.50A ---- ---- ---- 88000 ---- ---- ---- ---- .50 +.25 .25 25 90000 ---- ---- ---- 2.50A ---- ---- ---- 95000 ---- ---- ---- 2.50A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 450 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 50 77500 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- ---- ---- .50 +.25 .25 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- 1.25 +.75 .50 175 87500 ---- ---- ---- 2.50A ---- ---- ---- 88000 ---- ---- ---- ---- 1.75 +1.00 .75 25 90000 ---- ---- ---- 2.50A ---- ---- ---- 95000 ---- ---- ---- 3.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 300 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .50 +.25 .25 50 75000 ---- ---- ---- ---- .50 +.25 .25 50 77500 ---- ---- ---- 2.50A ---- ---- ---- 80000 ---- ---- ---- ---- 1.25 +.75 .50 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- 2.50 +1.25 1.25 175 87500 ---- ---- ---- 3.25A ---- ---- ---- 88000 ---- ---- ---- ---- 4.00 +2.00 2.00 25 90000 ---- ---- ---- 4.00A ---- ---- ---- 92500 ---- ---- ---- 5.25A ---- ---- ---- 95000 ---- ---- ---- 7.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- 42.00B ---- ---- 45.25 +6.25 39.00 10 105000 ---- ---- ---- 77.25A ---- ---- ---- 110000 ---- ---- ---- 106.50A ---- ---- ---- 115000 ---- ---- ---- 140.50A ---- ---- ---- 120000 ---- ---- ---- 188.50A ---- ---- ---- 125000 ---- ---- ---- 229.25A ---- ---- ---- 130000 ---- ---- ---- 272.50A ---- ---- ---- 60000 ---- ---- ---- 3.25A ---- ---- ---- 65000 ---- ---- ---- 3.25A ---- ---- ---- 70000 ---- ---- ---- ---- .75 +.25 .50 100 72500 ---- ---- ---- 3.75A ---- ---- ---- 73000 ---- ---- ---- ---- 1.50 +.50 1.00 200 74000 ---- ---- ---- ---- 1.75 +.50 1.25 100 75000 ---- ---- ---- ---- 2.25 +.75 1.50 225 77500 ---- ---- ---- 4.00A ---- ---- ---- 80000 ---- ---- ---- 5.00A ---- ---- ---- 82500 ---- ---- ---- 6.25A ---- ---- ---- 85000 ---- ---- ---- 8.25A ---- ---- ---- 87500 ---- ---- ---- 12.25A ---- ---- ---- 88000 ---- ---- ---- ---- 14.00 +3.00 11.00 25 90000 ---- ---- ---- 16.50A ---- ---- ---- 95000 ---- ---- ---- 31.75A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- 59.75B ---- ---- 72.25 +16.75 55.50 10 105000 ---- ---- ---- 107.50A ---- ---- ---- 110000 ---- ---- ---- 141.00A ---- ---- ---- 115000 ---- ---- ---- 183.25A ---- ---- ---- 120000 ---- ---- ---- 228.50A ---- ---- ---- 125000 ---- ---- ---- 271.00A ---- ---- ---- 130000 ---- ---- ---- 315.50A ---- ---- ---- 60000 ---- ---- ---- 3.25A ---- ---- ---- 65000 ---- ---- ---- 3.75A ---- ---- ---- 70000 ---- ---- ---- ---- 9.00 +7.50 1.50 100 72500 ---- ---- ---- 5.50A ---- ---- ---- 74000 ---- ---- ---- ---- 13.00 +10.00 3.00 100 75000 ---- ---- ---- ---- 14.00 +10.50 3.50 375 77500 ---- ---- ---- 8.50A ---- ---- ---- 80000 10.50 10.50 10.50 10.50 20.25 ---- 10 ---- 82500 ---- ---- ---- 13.50A ---- ---- ---- 85000 ---- ---- ---- 17.75A ---- ---- ---- 87500 ---- ---- ---- 26.50A ---- ---- ---- 88000 ---- ---- ---- ---- 34.00 +15.00 19.00 25 90000 ---- ---- ---- 33.25A ---- ---- ---- 95000 ---- ---- ---- 51.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- 76.50B ---- ---- 78.00 +5.25 72.75 10 105000 ---- ---- ---- 144.25A ---- ---- ---- 110000 ---- ---- ---- 181.75A ---- ---- ---- 115000 ---- ---- ---- 232.00A ---- ---- ---- 120000 ---- ---- ---- 274.50A ---- ---- ---- 125000 ---- ---- ---- 319.00A ---- ---- ---- 130000 ---- ---- ---- 365.00A ---- ---- ---- 70000 ---- ---- ---- ---- 7.50 +1.25 6.25 100 74000 ---- ---- ---- ---- 11.75 +1.75 10.00 100 75000 ---- ---- ---- ---- 13.00 +1.75 11.25 225 80000 ---- ---- ---- 20.00A ---- ---- ---- 85000 ---- ---- ---- 35.25A ---- ---- ---- 88000 ---- ---- ---- ---- 37.50 +3.50 34.00 25 90000 ---- ---- ---- 53.75A ---- ---- ---- 95000 ---- ---- ---- 81.75A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 15.00 +4.25 10.75 100 74000 ---- ---- ---- ---- 21.75 +5.50 16.25 100 75000 ---- ---- ---- ---- 23.75 +6.00 17.75 75 88000 ---- ---- ---- ---- 60.75 +12.00 48.75 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 15.25 +3.75 11.50 100 74000 ---- ---- ---- ---- 22.75 +5.25 17.50 100 75000 ---- ---- ---- ---- 25.00 +5.50 19.50 75 88000 ---- ---- ---- ---- 67.00 +11.25 55.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 18.25 +2.75 15.50 100 74000 ---- ---- ---- ---- 26.25 +3.50 22.75 100 75000 ---- ---- ---- ---- 28.75 +3.75 25.00 75 88000 ---- ---- ---- ---- 72.00 +6.75 65.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 7055 M1S APR23 Silver Weekly Monday Option - Week 1 CALL 1525 ---- ---- ---- ---- 6.673 +1.417 5.256 1550 ---- ---- ---- ---- 6.423 +1.417 5.006 1575 ---- ---- ---- ---- 6.173 +1.417 4.756 1600 ---- ---- ---- ---- 5.923 +1.417 4.506 1625 ---- ---- ---- ---- 5.673 +1.417 4.256 1650 ---- ---- ---- ---- 5.423 +1.417 4.006 1675 ---- ---- ---- ---- 5.173 +1.415 3.758 1700 ---- ---- ---- ---- 4.923 +1.413 3.510 1725 ---- ---- ---- ---- 4.674 +1.411 3.263 1750 ---- ---- ---- ---- 4.425 +1.407 3.018 1775 ---- ---- ---- ---- 4.177 +1.402 2.775 1800 ---- ---- ---- ---- 3.929 +1.394 2.535 1825 ---- 2.555B ---- 2.555B 3.683 +1.385 2.298 1850 ---- 2.600B ---- 2.600B 3.438 +1.372 2.066 1875 ---- 2.865B ---- 2.865B 3.195 +1.356 1.839 1900 ---- 2.960B ---- 2.960B 2.955 +1.335 1.620 1915 ---- ---- ---- ---- 2.811 +1.318 1.493 1920 ---- ---- ---- ---- 2.764 +1.312 1.452 1925 ---- 2.821B ---- 2.821B 2.717 +1.306 1.411 1930 ---- ---- ---- ---- 2.669 +1.299 1.370 1935 ---- ---- ---- ---- 2.622 +1.292 1.330 1940 ---- ---- ---- ---- 2.575 +1.284 1.291 1945 ---- ---- ---- ---- 2.529 +1.277 1.252 1950 ---- 2.585B ---- 2.585B 2.482 +1.269 1.213 1955 ---- ---- ---- ---- 2.436 +1.261 1.175 1960 ---- ---- ---- ---- 2.390 +1.252 1.138 1965 ---- ---- ---- ---- 2.344 +1.243 1.101 1970 ---- ---- ---- ---- 2.298 +1.233 1.065 1975 ---- 2.354B ---- 2.354B 2.252 +1.223 1.029 1980 ---- ---- ---- ---- 2.207 +1.213 .994 1985 ---- ---- ---- ---- 2.162 +1.202 .960 1990 ---- ---- ---- ---- 2.117 +1.191 .926 1995 ---- ---- ---- ---- 2.073 +1.180 .893 2000 ---- 2.128B ---- 2.128B 2.029 +1.168 .861 2005 ---- 1.238B ---- ---- 1.985 +1.155 .830 2010 ---- 1.201B ---- 1.001B 1.941 +1.142 .799 2015 ---- 1.164B ---- .969B 1.898 +1.129 .769 2020 ---- 1.128B ---- .964B 1.855 +1.116 .739 2025 ---- 1.909B ---- 1.909B 1.812 +1.101 .711 3 3 2030 ---- 1.058B ---- .978B 1.770 +1.087 .683 2035 ---- 1.023B ---- .767B 1.728 +1.072 .656 2040 ---- .989B ---- .759B 1.687 +1.058 .629 2045 ---- .957B ---- .809B 1.646 +1.042 .604 3 3 2050 ---- 1.699B ---- 1.699B 1.605 +1.026 .579 2055 ---- .893B ---- .771B 1.565 +1.010 .555 2060 ---- 1.583B ---- 1.558B 1.525 +.994 .531 2065 ---- 1.544B ---- 1.342B 1.486 +.977 .509 2070 ---- 1.505B ---- 1.279B 1.448 +.961 .487 2075 ---- 1.500B ---- 1.500B 1.409 +.943 .466 2080 ---- 1.428B ---- 1.404B 1.372 +.927 .445 2085 ---- 1.391B ---- 1.367B 1.334 +.908 .426 2090 ---- 1.354B ---- 1.330B 1.298 +.891 .407 2095 .557 1.318B .557 1.104B 1.262 +.874 3 .388 2100 ---- 1.312B ---- 1.312B 1.226 +.855 .371 2105 ---- 1.247B ---- 1.042B 1.191 +.837 .354 2110 .494 1.212B .494 .461A 1.157 +.819 3 .338 2115 ---- 1.178B ---- .854B 1.123 +.801 .322 2120 ---- 1.145B ---- .934B 1.090 +.783 .307 2125 ---- 1.139B ---- 1.139B 1.058 +.765 .293 2130 ---- 1.080B ---- .927B 1.026 +.747 .279 2135 ---- 1.048B ---- .870B .994 +.728 .266 2140 ---- 1.017B ---- .888B .964 +.710 .254 2145 ---- .987B ---- .889B .934 +.692 .242 2150 ---- .981B ---- .981B .904 +.673 .231 2155 ---- .950B ---- .899B .876 +.656 .220 2160 ---- .921B ---- .890B .848 +.639 .209 2165 ---- .892B ---- .890B .820 +.621 .199 2170 ---- .866B ---- .866B .793 +.603 .190 2175 ---- .839B ---- .839B .767 +.586 .181 2180 ---- .813B ---- .813B .742 +.570 .172 2185 ---- .787B ---- .787B .717 +.553 .164 2190 ---- .762B ---- .762B .693 +.536 .157 2195 ---- .737B ---- .737B .669 +.520 .149 2200 ---- .713B ---- .713B .647 +.505 .142 2205 ---- .690B ---- .690B .624 +.488 .136 2210 ---- .668B ---- .668B .603 +.474 .129 2215 ---- .646B ---- .646B .582 +.459 .123 2225 ---- .603B ---- .603B .542 +.430 .112 2250 ---- .508B ---- .508B .452 +.363 .089 2275 ---- .427B ---- .427B .376 +.304 .072 2300 ---- .358B ---- .358B .312 +.254 .058 2325 ---- .299B ---- .299B .259 +.211 .048 2350 ---- .252B ---- .252B .216 +.177 1 .039 2375 ---- .212B ---- .212B .180 +.147 .033 2400 ---- .179B ---- .179B .151 +.123 1 .028 2425 ---- .152B ---- .152B .128 +.105 .023 2450 ---- .130B ---- .130B .109 +.089 .020 2475 ---- .111B ---- .111B .093 +.076 .017 2500 ---- .096B ---- .096B .080 +.066 .014 2525 ---- .083B ---- .083B .070 +.058 .012 2550 ---- .072B ---- .072B .061 +.050 .011 2575 ---- .063B ---- .063B .054 +.044 .010 2600 ---- .056B ---- .056B .048 +.040 .008 2625 ---- .049B ---- .049B .042 +.035 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 6 6 M1S APR23 Silver Weekly Monday Option - Week 1 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .001 -.002 .003 1650 ---- ---- ---- ---- .002 -.002 .004 1675 ---- ---- ---- ---- .002 -.004 .006 1700 ---- ---- ---- ---- .003 -.006 .009 1725 ---- ---- ---- ---- .005 -.008 .013 1 1 1750 ---- ---- .014A .014A .006 -.012 .018 1775 ---- ---- .016A .016A .009 -.016 .025 1800 ---- ---- .019A .019A .012 -.022 .034 2 2 1825 ---- ---- .022A .022A .016 -.031 .047 1850 ---- ---- .027A .027A .021 -.043 .064 1 1 1875 ---- ---- .033A .033A .028 -.059 .087 1900 ---- ---- .041A .041A .037 -.081 .118 10 1915 ---- ---- .047A .047A .044 -.097 .141 1920 ---- ---- .050A .050A .046 -.103 .149 1925 ---- ---- .052A .052A .049 -.109 .158 1930 ---- ---- .055A .055A .051 -.116 .167 1935 ---- ---- .057A .057A .054 -.123 .177 1940 ---- ---- .060A .060A .057 -.130 .187 1945 ---- ---- .063A .063A .061 -.137 .198 1950 ---- ---- .066A .066A .064 -.146 .210 1955 ---- ---- .069A .069A .068 -.154 .222 1960 ---- ---- .073A .073A .071 -.163 .234 1965 ---- ---- .076A .076A .075 -.172 .247 1970 ---- ---- .080A .080A .080 -.181 .261 1975 ---- ---- .085A .085A .084 -.191 .275 1980 ---- ---- .089A .089A .089 -.201 .290 1985 ---- ---- .094A .094A .093 -.213 .306 1990 ---- ---- .099A .099A .099 -.223 .322 1995 ---- ---- .104A .104A .104 -.235 .339 2000 ---- ---- .109A .109A .110 -.246 .356 2005 ---- ---- .115A .115A .116 -.259 .375 2010 ---- ---- .121A .121A .122 -.272 .394 2015 ---- ---- .127A .127A .129 -.285 .414 2020 ---- ---- .134A .134A .136 -.298 .434 2025 ---- ---- .141A .141A .143 -.312 .455 2030 ---- ---- .148A .148A .151 -.326 .477 2035 ---- ---- .156A .156A .159 -.341 .500 2040 ---- ---- .164A .164A .167 -.356 .523 2045 ---- ---- .172A .172A .176 -.372 .548 2050 ---- ---- .181A .181A .185 -.388 .573 2055 ---- ---- .190A .190A .195 -.403 .598 2060 ---- ---- .200A .200A .205 -.420 .625 2065 ---- ---- .210A .210A .216 -.436 .652 2070 ---- ---- .221A .221A .227 -.453 .680 2075 ---- ---- .232A .232A .239 -.470 .709 2080 ---- ---- .243A .243A .251 -.487 .738 2085 ---- ---- .256A .256A .264 -.505 .769 2090 ---- ---- .268A .268A .277 -.523 .800 2095 ---- ---- .282A .282A .291 -.540 .831 2100 ---- ---- .295A .295A .305 -.559 .864 2105 ---- ---- .310A .310A .320 -.577 .897 2110 ---- ---- .325A .325A .336 -.594 .930 2115 ---- ---- .340A .340A .352 -.613 .965 2120 ---- ---- .356A .356A .369 -.631 1.000 2125 ---- ---- .373A .373A .386 -.649 1.035 2130 ---- ---- .390A .390A .404 -.667 1.071 2135 ---- ---- .407A .407A .423 -.685 1.108 2140 ---- ---- .426A .426A .442 -.704 1.146 2145 ---- ---- .446A .446A .462 -.722 1.184 2150 ---- ---- .465A .465A .482 -.740 1.222 2155 ---- ---- .485A .485A .504 -.757 1.261 2160 ---- ---- .507A .507A .525 -.776 1.301 2165 ---- ---- .529A .529A .548 -.793 1.341 2170 ---- ---- .551A .551A .571 -.810 1.381 2175 ---- ---- .574A .574A .595 -.827 1.422 2180 ---- ---- .597A .597A .619 -.844 1.463 2185 ---- ---- .622A .622A .644 -.861 1.505 2190 ---- ---- .646A .646A .670 -.877 1.547 2195 ---- ---- .672A .672A .696 -.894 1.590 2200 ---- ---- .698A .698A .723 -.910 1.633 2205 ---- ---- .725A .725A .751 -.925 1.676 2210 ---- ---- .751A .751A .779 -.941 1.720 2215 ---- ---- .779A .779A .808 -.955 1.763 2225 ---- ---- .838A .838A .868 -.984 1.852 2250 ---- ---- .994A .994A 1.027 -1.052 2.079 2275 ---- ---- 1.161A 1.161A 1.201 -1.110 2.311 2300 ---- ---- 1.340A 1.340A 1.386 -1.161 2.547 2325 ---- ---- 1.531A 1.531A 1.583 -1.203 2.786 2350 ---- ---- 1.732A 1.732A 1.789 -1.238 3.027 2375 ---- ---- 1.941A 1.941A 2.003 -1.267 3.270 2400 ---- ---- 2.157A 2.157A 2.224 -1.291 3.515 2425 ---- ---- 2.379A 2.379A 2.450 -1.310 3.760 2450 ---- ---- 2.605A 2.605A 2.680 -1.327 4.007 2475 ---- ---- 2.836A 2.836A 2.914 -1.340 4.254 2500 ---- ---- 3.070A 3.070A 3.151 -1.350 4.501 2525 ---- ---- 3.306A 3.306A 3.390 -1.360 4.750 2550 ---- ---- 3.545A 3.545A 3.631 -1.367 4.998 2575 ---- ---- 3.785A 3.785A 3.874 -1.373 5.247 2600 ---- ---- 4.027A 4.027A 4.117 -1.379 5.496 2625 ---- ---- 4.270A 4.270A 4.362 -1.383 5.745 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 14 M2S MAR23 Silver Weekly Monday Option - Week 2 CALL 1525 ---- 6.676B ---- 6.642B 6.673 +1.417 5.256 1550 ---- 6.426B ---- 6.392B 6.423 +1.417 5.006 1575 ---- 6.176B ---- 6.142B 6.173 +1.417 4.756 1600 ---- 5.926B ---- 5.892B 5.923 +1.417 4.506 1625 ---- 5.676B ---- 5.642B 5.673 +1.417 4.256 1650 ---- 5.426B ---- 5.392B 5.423 +1.417 4.006 1675 ---- 5.176B ---- 5.142B 5.173 +1.417 3.756 1700 ---- 4.926B ---- 4.892B 4.923 +1.417 3.506 1725 ---- 4.676B ---- 4.642B 4.673 +1.417 3.256 1750 ---- 4.426B ---- 4.346B 4.423 +1.417 3.006 1775 ---- 4.176B ---- 4.096B 4.173 +1.417 2.756 1800 ---- 3.926B ---- 3.892B 3.923 +1.416 2.507 1825 ---- 3.676B ---- 3.642B 3.673 +1.416 2.257 1850 ---- 3.426B ---- 3.392B 3.423 +1.416 2.007 1875 ---- 3.176B ---- 3.096B 3.173 +1.416 1.757 1900 ---- 2.926B ---- 2.846B 2.923 +1.416 1.507 1915 ---- 2.776B ---- 2.696B 2.773 +1.416 1.357 1920 ---- 2.726B ---- 2.692B 2.723 +1.416 1.307 1925 ---- 2.676B ---- 2.596B 2.673 +1.416 1.257 1930 ---- 2.626B ---- 2.592B 2.623 +1.416 1.207 1935 ---- 2.576B ---- 2.542B 2.573 +1.416 1.157 1940 ---- 2.526B ---- 2.492B 2.523 +1.416 1.107 1945 ---- 2.476B ---- 2.442B 2.473 +1.416 1.057 1950 ---- 2.426B ---- 2.392B 2.423 +1.415 1.008 1955 ---- 2.376B ---- 2.342B 2.373 +1.414 .959 1960 ---- 2.326B ---- 2.292B 2.323 +1.414 .909 1965 ---- 2.276B ---- 2.242B 2.273 +1.413 .860 1970 ---- 2.226B ---- 2.192B 2.223 +1.411 .812 1975 ---- 2.195B ---- 2.142B 2.173 +1.410 .763 1980 ---- 2.145B ---- 2.092B 2.123 +1.408 .715 1985 ---- 2.095B ---- 2.042B 2.073 +1.405 .668 1990 ---- 2.076B ---- 2.022B 2.023 +1.402 .621 3 1995 ---- 2.026B ---- 1.972B 1.973 +1.399 .574 3 2000 ---- 1.976B ---- 1.922B 1.923 +1.394 .529 1 2005 ---- 1.895B ---- 1.842B 1.873 +1.389 .484 2010 ---- 1.845B ---- 1.792B 1.823 +1.382 .441 2015 ---- 1.795B ---- 1.742B 1.773 +1.374 .399 2020 ---- 1.745B ---- 1.692B 1.723 +1.364 .359 2025 ---- 1.724B ---- 1.678B 1.673 +1.353 .320 10 3 2030 ---- 1.674B ---- 1.621B 1.623 +1.339 .284 4 2035 ---- 1.624B ---- 1.571B 1.573 +1.323 .250 11 4 2040 ---- 1.526B ---- 1.469B 1.523 +1.305 .218 2045 ---- 1.476B ---- 1.438B 1.473 +1.284 .189 1 1 2050 ---- 1.485B ---- 1.485B 1.423 +1.260 .163 44 38 2055 ---- 1.424B ---- 1.378B 1.373 +1.234 .139 3 3 2060 .312 1.385B .186A .639A 1.323 +1.205 17 .118 29 23 2065 ---- 1.335B ---- 1.330B 1.273 +1.173 .100 9 2 2070 ---- 1.285B ---- 1.280B 1.223 +1.139 .084 3 3 2075 .271 1.235B .271 .163A 1.173 +1.102 1 .071 8 5 2080 ---- 1.185B ---- 1.180B 1.123 +1.064 .059 1 4 2085 ---- 1.135B ---- 1.130B 1.073 +1.024 .049 1 2 2090 ---- 1.085B ---- 1.080B 1.023 +.982 1 .041 1 1 2095 .115 1.035B .115 1.030B .973 +.939 4 .034 2100 .049 .987B .041 .982B .923 +.895 8 .028 3 6 2105 ---- .937B ---- .932B .873 +.850 .023 2110 .046 .887B .046 .128A .823 +.803 34 .020 6 6 2115 ---- .822B ---- .772B .773 +.757 .016 2120 .174 .787B .174 .782B .723 +.709 8 .014 6 5 2125 .324 .737B .324 .732B .673 +.662 1 .011 2 3 2130 .017 .687B .017 .427A .623 +.614 16 .009 1 1 2135 ---- .622B ---- .588B .573 +.565 .008 2140 ---- .572B ---- .515B .523 +.516 .007 2145 .014 .536B .014 .147A .473 +.467 2 .006 2150 .052 .488B .052 .486B .423 +.418 8 .005 16 2155 ---- .423B ---- .390B .373 +.369 .004 2160 ---- .389B ---- .384B .323 +.320 .003 10 2165 ---- .328B ---- .295B .273 +.270 .003 2170 .055 .280B .055 .269B .223 +.221 2 .002 2175 .048 .286B .048 .286B .173 +.171 2 .002 2180 .040 .226B .040 .132B .123 +.121 4 .002 2185 ---- .183B ---- .182B .073 +.072 .001 2190 ---- .143B ---- .142B .023 +.022 .001 2195 .071 .109B .071 .005A .000 -.001 5 .001 2200 .050 .084B .050 .005A .000 -.001 1 .001 2205 .018 .059B .018 .005A .000 -.001 2 .001 2210 ---- .038B ---- .038B .000 -.001 .001 2215 ---- .025B ---- .025B .000 -.001 .001 2220 ---- .016B ---- .016B .000 -.001 .001 2225 ---- .010B ---- .010B .000 -.001 .001 2230 ---- .007B ---- .007B .000 -.001 .001 2235 ---- .005B ---- .005B .000 -.001 .001 2240 ---- .003B ---- .003B .000 -.001 .001 7 2245 .007 .007 .007 .004A .000 -.001 30 .001 2250 ---- ---- ---- ---- .000 -.001 .001 2255 ---- ---- ---- ---- .000 -.001 .001 2260 ---- ---- ---- ---- .000 -.001 .001 2265 ---- ---- ---- ---- .000 -.001 .001 2270 ---- ---- ---- ---- .000 -.001 .001 2275 ---- ---- ---- ---- .000 -.001 .001 2280 ---- ---- ---- ---- .000 -.001 .001 2285 ---- ---- ---- ---- .000 -.001 .001 2290 ---- ---- ---- ---- .000 -.001 .001 2295 ---- ---- ---- ---- .000 -.001 .001 2300 ---- ---- ---- ---- .000 -.001 .001 1 2305 ---- ---- ---- ---- .000 -.001 .001 2310 ---- ---- ---- ---- .000 -.001 .001 2315 ---- ---- ---- ---- .000 -.001 .001 2320 ---- ---- ---- ---- .000 -.001 .001 2325 ---- ---- ---- ---- .000 -.001 .001 2330 ---- ---- ---- ---- .000 -.001 .001 1 2335 ---- ---- ---- ---- .000 -.001 .001 2340 ---- ---- ---- ---- .000 -.001 .001 2345 ---- ---- ---- ---- .000 -.001 .001 2350 ---- ---- ---- ---- .000 -.001 .001 2355 ---- ---- ---- ---- .000 -.001 .001 2360 ---- ---- ---- ---- .000 -.001 .001 2375 ---- ---- ---- ---- .000 -.001 .001 2400 ---- ---- ---- ---- .000 -.001 .001 25 2425 ---- ---- ---- ---- .000 -.001 .001 2450 ---- ---- ---- ---- .000 -.001 .001 2475 ---- ---- ---- ---- .000 -.001 .001 10 2500 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 146 139 191 M2S MAR23 Silver Weekly Monday Option - Week 2 PUT 1525 ---- ---- ---- ---- .000 -.001 .001 1550 ---- ---- ---- ---- .000 -.001 .001 1575 ---- ---- ---- ---- .000 -.001 .001 1600 ---- ---- ---- ---- .000 -.001 .001 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 2 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1 1900 ---- ---- ---- ---- .000 -.001 .001 8 1915 ---- ---- ---- ---- .000 -.001 .001 1920 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1930 ---- ---- ---- ---- .000 -.001 .001 1935 ---- ---- ---- ---- .000 -.001 .001 1940 ---- ---- ---- ---- .000 -.001 .001 1945 ---- ---- ---- ---- .000 -.002 .002 1 1 1950 ---- ---- ---- ---- .000 -.002 .002 1 2 1955 ---- ---- ---- ---- .000 -.003 .003 1960 ---- ---- ---- ---- .000 -.004 .004 1 4 1965 ---- ---- .004A .004A .000 -.005 .005 4 4 1970 ---- ---- .004A .004A .000 -.006 .006 1975 ---- ---- .004A .004A .000 -.007 .007 5 5 1980 ---- ---- .004A .004A .000 -.009 .009 1 1985 ---- ---- .001A .001A .000 -.012 3 .012 4 4 1990 ---- ---- .004A .004A .000 -.015 .015 1 1995 ---- ---- .004A .004A .000 -.019 .019 6 2000 ---- ---- .004A .004A .000 -.023 5 .023 1 1 2005 ---- ---- .004A .004A .000 -.029 .029 2010 ---- ---- .004A .004A .000 -.035 .035 2015 ---- ---- .004A .004A .000 -.043 .043 2020 ---- ---- .004A .004A .000 -.053 1 .053 2 2 2025 .015 .015 .004A .004A .000 -.065 3 .065 2 3 2030 ---- ---- .004A .004A .000 -.078 .078 6 9 2035 ---- ---- .004A .004A .000 -.094 .094 2040 ---- ---- .003A .003A .000 -.112 .112 5 5 2045 .051 .051 .003A .003A .000 -.133 1 .133 3 3 2050 .033 .033 .003A .047B .000 -.157 1 .157 75 2055 ---- ---- .003A .003A .000 -.183 .183 1 2060 ---- ---- .003A .003A .000 -.212 .212 2065 ---- ---- .003A .003A .000 -.244 .244 2070 ---- ---- .003A .003A .000 -.278 .278 2075 .021 .021 .003A .003A .000 -.314 1 .314 2080 ---- ---- .003A .003A .000 -.353 .353 2085 ---- ---- .003A .003A .000 -.393 .393 2090 ---- ---- .003A .003A .000 -.435 .435 2095 ---- ---- .003A .003A .000 -.478 .478 2100 .306 .311 .001 .003A .000 -.522 11 .522 7 2105 ---- ---- .003A .003A .000 -.567 .567 2110 ---- ---- .003A .003A .000 -.613 .613 2115 ---- ---- .003A .003A .000 -.660 .660 2120 .009 .009 .003A .003A .000 -.707 1 .707 2125 ---- ---- .003A .003A .000 -.755 .755 2130 .055 .055 .004A .060B .000 -.803 1 .803 2135 ---- ---- .004A .004A .000 -.852 .852 4 2140 .028 .028 .004A .041B .000 -.900 1 .900 2145 ---- ---- .004A .004A .000 -.949 .949 2150 .122 .122 .004A .004A .000 -.998 3 .998 2 2155 ---- ---- .004A .004A .000 -1.048 1.048 2160 .182 .220 .003 .003 .000 -1.097 19 1.097 2165 ---- ---- .004A .004A .000 -1.146 1.146 2170 .060 .060 .004A .063B .000 -1.196 1 1.196 2175 ---- ---- .004A .004A .000 -1.246 1.246 2180 ---- ---- .005A .005A .000 -1.295 1.295 2185 ---- ---- .005A .005A .000 -1.345 1.345 2190 .040 .055 .005A .005A .000 -1.395 3 1.395 2195 ---- ---- .024A .024A .027 -1.418 1.445 2200 ---- ---- .054A .054A .077 -1.418 1.495 2205 ---- ---- .096A .096A .127 -1.418 1.545 2210 ---- ---- .137A .137A .177 -1.418 1.595 2215 ---- ---- .233A .233A .227 -1.418 1.645 2220 ---- ---- .273A .273A .277 -1.418 1.695 2225 ---- ---- .239A .239A .327 -1.418 1.745 2230 ---- ---- .343A .343A .377 -1.418 1.795 2235 ---- ---- .428A .428A .427 -1.418 1.845 2240 ---- ---- .477A .477A .477 -1.418 1.895 2245 ---- ---- .526A .526A .527 -1.418 1.945 2250 ---- ---- .575A .575A .577 -1.418 1.995 2255 ---- ---- .625A .625A .627 -1.418 2.045 2260 ---- ---- .674A .674A .677 -1.418 2.095 2265 ---- ---- .724A .724A .727 -1.418 2.145 2270 ---- ---- .774A .774A .777 -1.418 2.195 2275 ---- ---- .824A .824A .827 -1.418 2.245 2280 ---- ---- .874A .874A .877 -1.418 2.295 2285 ---- ---- .924A .924A .927 -1.418 2.345 2290 ---- ---- .974A .974A .977 -1.418 2.395 2295 ---- ---- 1.024A 1.024A 1.027 -1.418 2.445 2300 ---- ---- 1.074A 1.074A 1.077 -1.418 2.495 2305 ---- ---- 1.124A 1.124A 1.127 -1.418 2.545 2310 ---- ---- 1.174A 1.174A 1.177 -1.418 2.595 2315 ---- ---- 1.224A 1.224A 1.227 -1.418 2.645 2320 ---- ---- 1.274A 1.274A 1.277 -1.418 2.695 2325 ---- ---- 1.324A 1.324A 1.327 -1.417 2.744 2330 ---- ---- 1.374A 1.374A 1.377 -1.417 2.794 2335 ---- ---- 1.424A 1.424A 1.427 -1.417 2.844 2340 ---- ---- 1.474A 1.474A 1.477 -1.417 2.894 2345 ---- ---- 1.524A 1.524A 1.527 -1.417 2.944 2350 ---- ---- 1.574A 1.574A 1.577 -1.417 2.994 2355 ---- ---- 1.624A 1.624A 1.627 -1.417 3.044 2360 ---- ---- 1.674A 1.674A 1.677 -1.417 3.094 2375 ---- ---- 1.824A 1.824A 1.827 -1.417 3.244 2400 ---- ---- 2.074A 2.074A 2.077 -1.417 3.494 2425 ---- ---- 2.324A 2.324A 2.327 -1.417 3.744 2450 ---- ---- 2.574A 2.574A 2.577 -1.417 3.994 2475 ---- ---- 2.824A 2.824A 2.827 -1.417 4.244 2500 ---- ---- 3.074A 3.074A 3.077 -1.417 4.494 2525 ---- ---- 3.324A 3.324A 3.327 -1.417 4.744 2550 ---- ---- 3.574A 3.574A 3.577 -1.417 4.994 2575 ---- ---- 3.824A 3.824A 3.827 -1.417 5.244 2600 ---- ---- 4.074A 4.074A 4.077 -1.417 5.494 2625 ---- ---- 4.324A 4.324A 4.327 -1.417 5.744 2650 ---- ---- 4.574A 4.574A 4.577 -1.417 5.994 2675 ---- ---- 4.824A 4.824A 4.827 -1.417 6.244 2700 ---- ---- 5.074A 5.074A 5.077 -1.417 6.494 2725 ---- ---- 5.324A 5.324A 5.327 -1.417 6.744 2750 ---- ---- 5.574A 5.574A 5.577 -1.417 6.994 TOTAL EST.VOL VOLUME OPEN INT TOTAL 55 35 151 M3S MAR23 Silver Weekly Monday Option - Week 3 CALL 1525 ---- 6.737B ---- 6.737B 6.673 +1.417 5.256 1550 ---- 6.487B ---- 6.487B 6.423 +1.417 5.006 1575 ---- 6.237B ---- 6.237B 6.173 +1.417 4.756 1600 ---- 5.987B ---- 5.987B 5.923 +1.417 4.506 1625 ---- 5.737B ---- 5.692B 5.673 +1.417 4.256 1650 ---- 5.487B ---- 5.442B 5.423 +1.417 4.006 1675 ---- 5.237B ---- 5.192B 5.173 +1.417 3.756 1700 ---- 4.987B ---- 4.987B 4.923 +1.417 3.506 1725 ---- 4.737B ---- 4.692B 4.673 +1.417 3.256 1750 ---- 4.487B ---- 4.487B 4.423 +1.417 3.006 1775 ---- 4.237B ---- 4.192B 4.173 +1.416 2.757 1800 ---- 3.987B ---- 3.942B 3.923 +1.414 2.509 1825 ---- 3.737B ---- 3.692B 3.673 +1.411 2.262 1850 ---- 3.487B ---- 3.443B 3.423 +1.407 2.016 1875 ---- 3.235B ---- 3.183B 3.174 +1.400 1.774 1900 ---- 2.986B ---- 2.923B 2.926 +1.390 1.536 1915 ---- 2.837B ---- 2.785B 2.777 +1.382 1.395 1920 ---- 2.788B ---- 2.735B 2.727 +1.378 1.349 1925 ---- 2.738B ---- 2.675B 2.678 +1.374 1.304 1930 ---- 2.689B ---- 2.624B 2.628 +1.370 1.258 1935 ---- 2.640B ---- 2.575B 2.579 +1.366 1.213 1940 ---- 2.590B ---- 2.528B 2.530 +1.361 1.169 1945 ---- 2.541B ---- 2.478B 2.481 +1.356 1.125 1950 ---- 2.492B ---- 2.429B 2.431 +1.350 1.081 1955 ---- 2.443B ---- 2.380B 2.382 +1.344 1.038 1960 ---- 2.393B ---- 2.332B 2.333 +1.337 .996 1965 ---- 2.362B ---- 2.353B 2.284 +1.330 .954 2 1970 ---- 2.313B ---- 2.304B 2.236 +1.323 .913 7 1975 ---- 2.247B ---- 2.194B 2.187 +1.314 .873 1980 ---- 2.201B ---- 2.161B 2.138 +1.305 .833 1985 ---- 2.153B ---- 2.153B 2.090 +1.295 .795 1990 ---- 2.104B ---- 2.104B 2.041 +1.284 .757 3 1995 ---- 2.056B ---- 2.056B 1.993 +1.273 .720 2000 ---- 2.008B ---- 1.996B 1.945 +1.261 .684 2005 ---- 1.960B ---- 1.904B 1.897 +1.248 .649 2010 ---- 1.912B ---- 1.850B 1.849 +1.234 .615 2015 ---- 1.864B ---- 1.808B 1.802 +1.220 .582 3 2020 ---- 1.817B ---- 1.761B 1.754 +1.204 .550 2025 ---- 1.810B ---- 1.810B 1.707 +1.188 .519 2030 ---- 1.723B ---- 1.662B 1.660 +1.171 .489 2035 ---- 1.676B ---- 1.640B 1.613 +1.152 .461 2040 ---- 1.647B ---- 1.638B 1.567 +1.134 .433 2045 ---- 1.597B ---- 1.564B 1.521 +1.114 .407 2050 ---- 1.575B ---- 1.575B 1.475 +1.094 .381 37 187 2055 ---- 1.505B ---- 1.475B 1.430 +1.073 .357 2060 ---- 1.460B ---- 1.429B 1.385 +1.051 .334 2065 ---- 1.415B ---- 1.388B 1.340 +1.028 .312 2070 ---- 1.375B ---- 1.368B 1.296 +1.005 .291 2075 ---- 1.349B ---- 1.349B 1.252 +.981 .271 72 2080 ---- 1.300B ---- 1.299B 1.209 +.957 .252 10 2085 ---- 1.257B ---- 1.256B 1.166 +.931 .235 2090 ---- 1.207B ---- 1.205B 1.124 +.906 .218 2095 ---- 1.163B ---- 1.155B 1.082 +.880 .202 2100 ---- 1.135B ---- 1.135B 1.041 +.854 .187 150 2105 .783 1.082B .783 1.082B 1.001 +.828 1 .173 1 1 2110 ---- 1.042B ---- 1.041B .961 +.801 .160 2115 ---- 1.001B ---- .992B .923 +.775 .148 2120 ---- .963B ---- .962B .885 +.748 .137 2125 ---- .937B ---- .937B .847 +.720 .127 2130 ---- .893B ---- .892B .811 +.694 .117 2135 ---- .856B ---- .856B .776 +.668 .108 2140 ---- .820B ---- .820B .741 +.641 .100 2145 ---- .783B ---- .782B .708 +.616 .092 2150 .166 .761B .166 .761B .675 +.589 6 .086 2 2155 ---- .727B ---- .725B .644 +.565 .079 2160 ---- .695B ---- .694B .613 +.540 .073 36 2165 ---- .661B ---- .661B .584 +.516 .068 2170 ---- .633B ---- .630B .555 +.492 .063 2175 ---- .604B ---- .604B .528 +.469 .059 2180 ---- .577B ---- .577B .501 +.446 .055 2185 .429 .549B .429 .420A .475 +.424 3 .051 2190 ---- .522B ---- .522B .451 +.404 .047 2195 ---- .497B ---- .497B .427 +.383 .044 2200 ---- .472B ---- .472B .405 +.364 .041 1 2205 ---- .448B ---- .448B .383 +.345 .038 2210 ---- .425B ---- .425B .362 +.326 .036 2215 ---- .403B ---- .403B .342 +.308 .034 2220 ---- .382B ---- .382B .324 +.292 .032 2225 ---- .362B ---- .362B .306 +.276 .030 2230 ---- .342B ---- .342B .288 +.260 .028 2235 ---- .324B ---- .324B .272 +.246 .026 2240 ---- .307B ---- .307B .257 +.232 .025 2245 ---- .290B ---- .290B .242 +.219 .023 2250 ---- .275B ---- .275B .228 +.206 202 .022 2255 ---- .260B ---- .260B .215 +.194 .021 2260 ---- .245B ---- .245B .203 +.183 .020 2265 ---- .232B ---- .232B .191 +.172 .019 2270 ---- .219B ---- .219B .180 +.162 .018 2275 ---- .207B ---- .207B .169 +.152 .017 2280 ---- .196B ---- .196B .160 +.144 .016 2285 ---- .185B ---- .185B .150 +.135 .015 2290 ---- .175B ---- .175B .142 +.127 .015 2295 ---- .165B ---- .165B .134 +.120 .014 2300 ---- .156B ---- .156B .126 +.113 .013 2305 ---- .148B ---- .148B .119 +.106 .013 3 2325 ---- .118B ---- .118B .094 +.083 .011 2350 ---- .090B ---- .090B .071 +.062 .009 2375 ---- .068B ---- .068B .054 +.047 .007 2400 ---- .052B ---- .052B .042 +.036 .006 2425 ---- .040B ---- .040B .032 +.027 .005 2450 ---- .031B ---- .031B .025 +.021 .004 2475 .019 .023B .019 .019 .020 +.016 2 .004 2500 ---- .017B ---- .017B .016 +.013 .003 2525 ---- .012B ---- .012B .013 +.010 .003 2550 ---- .009B ---- .009B .011 +.008 .003 2575 ---- .006B ---- .006B .009 +.007 .002 2600 ---- .004B ---- .004B .007 +.005 .002 2625 ---- .003B ---- .003B .006 +.004 .002 2650 ---- ---- ---- ---- .005 +.003 .002 2675 ---- ---- ---- ---- .004 +.002 .002 2700 ---- ---- ---- ---- .004 +.002 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 214 38 477 M3S MAR23 Silver Weekly Monday Option - Week 3 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .001 -.002 .003 1800 ---- ---- ---- ---- .001 -.004 .005 1825 ---- ---- ---- ---- .001 -.007 .008 1850 ---- ---- .008A .008A .002 -.010 .012 1875 ---- ---- .009A .009A .003 -.017 .020 1900 ---- ---- .010A .010A .004 -.027 .031 9 1915 ---- ---- .011A .011A .005 -.036 .041 1920 ---- ---- .011A .011A .006 -.039 .045 1925 ---- ---- .012A .012A .006 -.043 .049 1 1930 ---- ---- .012A .012A .007 -.046 .053 1935 ---- ---- .013A .013A .008 -.050 .058 1940 ---- ---- .013A .013A .008 -.056 .064 1945 ---- ---- .013A .013A .009 -.061 .070 1950 ---- ---- .014A .014A .010 -.066 .076 2 6 1955 ---- ---- .015A .015A .011 -.072 .083 1960 ---- ---- .015A .015A .012 -.079 .091 1965 ---- ---- .016A .016A .013 -.086 .099 1970 ---- ---- .017A .017A .014 -.094 .108 1975 ---- ---- .018A .018A .015 -.103 .118 12 1980 ---- ---- .019A .019A .017 -.111 .128 1985 ---- ---- .021A .021A .018 -.121 .139 1990 ---- ---- .022A .022A .020 -.131 .151 1995 ---- ---- .024A .024A .021 -.143 .164 2000 ---- ---- .025A .025A .023 -.155 .178 2005 ---- ---- .027A .027A .025 -.168 .193 2010 ---- ---- .029A .029A .027 -.182 .209 2015 ---- ---- .031A .031A .030 -.196 .226 2020 .060 .060 .033A .069B .032 -.212 8 .244 2025 ---- ---- .036A .036A .035 -.228 16 .263 15 2030 ---- ---- .038A .038A .038 -.246 .284 2035 ---- ---- .041A .041A .041 -.264 .305 2040 ---- ---- .045A .045A .045 -.282 .327 2045 ---- ---- .048A .048A .049 -.302 .351 2050 ---- ---- .052A .052A .053 -.322 187 .375 2055 ---- ---- .056A .056A .058 -.343 .401 2060 ---- ---- .061A .061A .063 -.365 .428 4 2065 ---- ---- .066A .066A .068 -.388 .456 2070 ---- ---- .071A .071A .074 -.411 .485 2075 ---- ---- .077A .077A .080 -.435 .515 2080 ---- ---- .083A .083A .086 -.460 .546 2085 ---- ---- .090A .090A .094 -.484 10 .578 2090 ---- ---- .098A .098A .101 -.510 .611 2095 .145 .145 .102 .125B .110 -.536 22 .646 2100 ---- ---- .115A .115A .119 -.562 .681 150 2105 ---- ---- .124A .124A .129 -.588 .717 7 2110 ---- ---- .134A .134A .139 -.615 .754 1 1 2115 ---- ---- .145A .145A .150 -.642 .792 2120 ---- ---- .156A .156A .162 -.668 .830 2125 ---- ---- .169A .169A .175 -.695 1 .870 2130 ---- ---- .182A .182A .189 -.721 .910 2135 ---- ---- .195A .195A .203 -.748 .951 2140 ---- ---- .210A .210A .219 -.774 .993 1 2145 ---- ---- .225A .225A .235 -.800 1.035 2150 ---- ---- .243A .243A .253 -.825 1.078 2155 .702 .702 .259A .259A .271 -.851 4 1.122 2160 ---- ---- .277A .277A .290 -.876 1.166 2165 ---- ---- .295A .295A .311 -.900 1.211 2170 ---- ---- .316A .316A .332 -.924 1.256 2175 ---- ---- .336A .336A .355 -.946 1.301 2180 ---- ---- .358A .358A .378 -.969 1.347 2185 ---- ---- .381A .381A .403 -.990 1.393 2190 ---- ---- .404A .404A .428 -1.012 1.440 2195 ---- ---- .429A .429A .454 -1.033 1.487 2200 ---- ---- .454A .454A .482 -1.052 1.534 1 2205 ---- ---- .481A .481A .510 -1.071 1.581 2210 ---- ---- .508A .508A .539 -1.089 1.628 2215 ---- ---- .540A .540A .569 -1.107 1.676 2220 ---- ---- .569A .569A .600 -1.124 1.724 2225 ---- ---- .599A .599A .632 -1.140 1.772 2230 ---- ---- .629A .629A .665 -1.155 1.820 2235 ---- ---- .660A .660A .699 -1.170 1.869 2240 ---- ---- .699A .699A .733 -1.184 1.917 2245 ---- ---- .731A .731A .769 -1.197 1.966 2250 ---- ---- .759A .759A .805 -1.209 2.014 2255 ---- ---- .799A .799A .842 -1.221 2.063 2260 ---- ---- .833A .833A .879 -1.233 2.112 2265 ---- ---- .869A .869A .917 -1.244 2.161 2270 ---- ---- .933A .933A .956 -1.254 2.210 2275 ---- ---- .937A .937A .996 -1.263 2.259 2280 ---- ---- 1.010A 1.010A 1.036 -1.272 2.308 2285 ---- ---- 1.049A 1.049A 1.077 -1.280 2.357 2290 ---- ---- 1.099A 1.099A 1.118 -1.288 2.406 2295 ---- ---- 1.142A 1.142A 1.160 -1.296 2.456 2300 ---- ---- 1.134A 1.134A 1.202 -1.303 2.505 2305 ---- ---- 1.223A 1.223A 1.245 -1.309 2.554 2325 ---- ---- 1.344A 1.344A 1.420 -1.332 2.752 2350 ---- ---- 1.565A 1.565A 1.647 -1.353 3.000 2375 ---- ---- 1.794A 1.794A 1.880 -1.369 3.249 2400 ---- ---- 2.028A 2.028A 2.117 -1.380 3.497 2425 ---- ---- 2.264A 2.264A 2.358 -1.389 3.747 2450 ---- ---- 2.504A 2.504A 2.601 -1.395 3.996 2475 ---- ---- 2.787A 2.787A 2.845 -1.400 4.245 2500 ---- ---- 3.032A 3.032A 3.091 -1.404 4.495 2525 ---- ---- 3.278A 3.278A 3.338 -1.407 4.745 2550 ---- ---- 3.524A 3.524A 3.586 -1.408 4.994 2575 ---- ---- 3.771A 3.771A 3.834 -1.410 5.244 2600 ---- ---- 4.019A 4.019A 4.082 -1.412 5.494 2625 ---- ---- 4.267A 4.267A 4.331 -1.413 5.744 2650 ---- ---- 4.515A 4.515A 4.580 -1.414 5.994 2675 ---- ---- 4.765A 4.765A 4.829 -1.415 6.244 2700 ---- ---- 5.014A 5.014A 5.079 -1.415 6.494 TOTAL EST.VOL VOLUME OPEN INT TOTAL 248 3 207 M4S MAR23 Silver Weekly Monday Option - Week 4 CALL 1525 ---- ---- ---- ---- 6.673 +1.417 5.256 1550 ---- ---- ---- ---- 6.423 +1.417 5.006 1575 ---- ---- ---- ---- 6.173 +1.417 4.756 1600 ---- ---- ---- ---- 5.923 +1.417 4.506 1625 ---- ---- ---- ---- 5.673 +1.417 4.256 1650 ---- ---- ---- ---- 5.423 +1.417 4.006 1675 ---- ---- ---- ---- 5.173 +1.417 3.756 1700 ---- ---- ---- ---- 4.923 +1.417 3.506 1725 ---- ---- ---- ---- 4.673 +1.416 3.257 1750 ---- ---- ---- ---- 4.423 +1.414 3.009 1775 ---- ---- ---- ---- 4.174 +1.412 2.762 1800 ---- ---- ---- ---- 3.925 +1.407 2.518 1825 ---- ---- ---- ---- 3.677 +1.401 2.276 1850 ---- ---- ---- ---- 3.430 +1.392 2.038 1875 ---- 2.230B ---- 2.226B 3.184 +1.378 1.806 1900 ---- 2.340B ---- 2.340B 2.940 +1.360 1.580 1915 ---- ---- ---- ---- 2.794 +1.346 1.448 1920 ---- ---- ---- ---- 2.745 +1.340 1.405 1925 ---- 2.546B ---- 2.546B 2.697 +1.334 1.363 1930 ---- ---- ---- ---- 2.649 +1.328 1.321 1935 ---- ---- ---- ---- 2.601 +1.322 1.279 1940 ---- ---- ---- ---- 2.553 +1.315 1.238 1945 ---- ---- ---- ---- 2.505 +1.308 1.197 1950 ---- 2.545B ---- 2.545B 2.457 +1.300 1.157 1955 ---- ---- ---- ---- 2.410 +1.293 1.117 1960 ---- ---- ---- ---- 2.362 +1.284 1.078 1965 ---- ---- ---- ---- 2.315 +1.275 1.040 1970 ---- ---- ---- ---- 2.268 +1.266 1.002 1975 ---- 2.322B ---- 2.322B 2.221 +1.256 .965 1980 ---- ---- ---- ---- 2.175 +1.246 .929 1985 ---- ---- ---- ---- 2.128 +1.235 .893 1990 ---- ---- ---- ---- 2.082 +1.224 .858 1995 ---- ---- ---- ---- 2.036 +1.212 .824 2000 ---- 2.090B ---- 2.090B 1.990 +1.200 .790 2005 ---- 1.176B ---- 1.008B 1.945 +1.187 .758 2010 ---- 1.136B ---- ---- 1.900 +1.174 .726 2015 ---- 1.097B ---- .934B 1.855 +1.161 .694 2020 ---- 1.059B ---- .898B 1.810 +1.146 .664 2025 ---- 1.864B ---- 1.864B 1.766 +1.131 .635 2030 ---- .985B ---- ---- 1.722 +1.116 .606 2035 ---- .950B ---- .838B 1.678 +1.100 .578 2040 ---- .915B ---- .768B 1.635 +1.084 .551 2045 ---- .880B ---- .700B 1.592 +1.067 .525 2050 ---- 1.645B ---- 1.645B 1.550 +1.050 .500 2055 ---- .814B ---- .661B 1.508 +1.032 .476 2060 ---- .780B ---- .664B 1.467 +1.015 .452 2065 ---- 1.483B ---- 1.456B 1.426 +.997 .429 2070 ---- 1.442B ---- 1.416B 1.385 +.977 .408 2075 ---- 1.437B ---- 1.437B 1.345 +.958 .387 2080 ---- 1.362B ---- 1.156B 1.306 +.939 .367 2085 ---- 1.322B ---- 1.125B 1.267 +.919 .348 2090 ---- 1.284B ---- .965B 1.229 +.900 .329 2095 ---- 1.246B ---- .892B 1.191 +.879 .312 2100 ---- 1.241B ---- 1.241B 1.154 +.859 .295 2105 ---- 1.171B ---- .960B 1.117 +.838 .279 2110 ---- 1.135B ---- .927B 1.081 +.817 .264 2115 ---- 1.100B ---- 1.088B 1.046 +.796 .250 2120 ---- 1.065B ---- 1.053B 1.012 +.776 .236 2125 ---- 1.060B ---- 1.060B .978 +.755 .223 2130 ---- .997B ---- .824B .944 +.734 .210 2135 ---- .963B ---- .773B .912 +.713 .199 2140 ---- .931B ---- .819B .880 +.692 .188 2145 ---- .900B ---- .766B .849 +.672 .177 2150 .660 .895B .660 .895B .819 +.652 1 .167 5 2155 ---- .863B ---- .786B .789 +.631 .158 2160 ---- .833B ---- .781B .760 +.611 .149 2165 ---- .803B ---- .791B .732 +.592 .140 2170 ---- .776B ---- .776B .704 +.571 .133 2175 ---- .748B ---- .748B .677 +.552 .125 2180 ---- .721B ---- .721B .651 +.533 .118 2185 ---- .695B ---- .695B .626 +.514 .112 2190 ---- .669B ---- .669B .601 +.496 .105 2195 ---- .644B ---- .644B .577 +.477 .100 2200 .570 .620B .570 .491A .554 +.460 3 .094 2205 .513 .596B .513 .547B .532 +.443 2 .089 2210 ---- .573B ---- .573B .510 +.426 .084 7 7 2215 .473 .551B .473 .504B .489 +.409 2 .080 2220 .454 .529B .454 .483B .469 +.394 2 .075 2225 ---- .508B ---- .508B .449 +.378 .071 2250 ---- .414B ---- .414B .362 +.307 .055 2275 ---- .337B ---- .337B .290 +.247 .043 2300 .050 .273B .050 .207 .232 +.198 14 .034 2325 .204 .221B .204 .221B .187 +.160 3 .027 2350 ---- .181B ---- .181B .151 +.129 .022 2375 ---- .148B ---- .148B .122 +.103 .019 2400 ---- .121B ---- .121B .100 +.084 .016 2425 ---- .101B ---- .101B .083 +.069 .014 2450 ---- .084B ---- .084B .069 +.057 .012 2475 ---- .072B ---- .072B .058 +.047 .011 2500 ---- .061B ---- .061B .049 +.039 .010 2525 ---- .053B ---- .053B .042 +.033 .009 2550 ---- .046B ---- .046B .036 +.027 .009 2575 ---- .040B ---- .040B .031 +.023 .008 2600 ---- .035B ---- .035B .027 +.020 .007 2625 ---- .031B ---- .031B .024 +.017 .007 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 7 12 M4S MAR23 Silver Weekly Monday Option - Week 4 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .002 -.002 .004 1750 ---- ---- ---- ---- .003 -.003 .006 1775 ---- ---- ---- ---- .004 -.006 .010 1800 ---- ---- .012A .012A .005 -.010 .015 1825 ---- ---- .012A .012A .008 -.016 .024 1850 ---- ---- .016A .016A .011 -.025 .036 1875 ---- ---- .020A .020A .015 -.038 .053 1900 ---- ---- .024A .024A .020 -.056 .076 1915 ---- ---- .028A .028A .024 -.071 .095 1920 ---- ---- .029A .029A .026 -.076 .102 1925 ---- ---- .031A .031A .027 -.082 .109 1930 ---- ---- .032A .032A .029 -.088 .117 1935 ---- ---- .034A .034A .031 -.094 .125 1940 ---- ---- .036A .036A .033 -.101 .134 1945 ---- ---- .038A .038A .035 -.108 .143 1950 ---- ---- .040A .040A .038 -.115 .153 1955 ---- ---- .042A .042A .040 -.123 .163 2 2 1960 ---- ---- .045A .045A .043 -.131 .174 1965 ---- ---- .047A .047A .045 -.141 .186 6 6 1970 ---- ---- .050A .050A .048 -.150 .198 7 7 1975 ---- ---- .053A .053A .051 -.160 .211 1980 ---- ---- .056A .056A .055 -.169 .224 1985 ---- ---- .059A .059A .058 -.180 .238 1990 ---- ---- .063A .063A .062 -.191 .253 1995 ---- ---- .066A .066A .066 -.203 .269 2000 ---- ---- .070A .070A .070 -.215 .285 10 19 2005 ---- ---- .074A .074A .074 -.228 .302 2010 ---- ---- .079A .079A .079 -.241 .320 2015 ---- ---- .083A .083A .084 -.255 .339 2020 ---- ---- .088A .088A .090 -.269 .359 2025 ---- ---- .094A .094A .095 -.284 .379 2030 ---- ---- .100A .100A .101 -.299 .400 2035 ---- ---- .106A .106A .108 -.314 .422 2040 ---- ---- .112A .112A .114 -.331 .445 2045 ---- ---- .119A .119A .122 -.347 .469 2050 ---- ---- .127A .127A .129 -.365 .494 2055 ---- ---- .134A .134A .137 -.382 .519 2060 ---- ---- .143A .143A .146 -.400 .546 2065 ---- ---- .151A .151A .155 -.418 .573 2070 ---- ---- .160A .160A .164 -.437 .601 2075 ---- ---- .169A .169A .174 -.456 .630 2080 ---- ---- .179A .179A .184 -.476 .660 2085 ---- ---- .189A .189A .195 -.496 .691 2090 ---- ---- .200A .200A .207 -.516 .723 2095 .214 .214 .211A .214 .219 -.536 1 .755 2100 ---- ---- .224A .224A .232 -.556 .788 2105 ---- ---- .236A .236A .246 -.576 .822 2110 ---- ---- .250A .250A .260 -.597 .857 2115 ---- ---- .264A .264A .274 -.618 .892 2120 ---- ---- .278A .278A .290 -.639 .929 2125 ---- ---- .293A .293A .306 -.659 .965 2130 ---- ---- .309A .309A .322 -.681 1.003 2135 ---- ---- .325A .325A .340 -.701 1.041 2140 ---- ---- .343A .343A .358 -.722 1.080 2145 ---- ---- .360A .360A .377 -.742 1.119 2150 ---- ---- .379A .379A .396 -.763 1.159 1 2155 ---- ---- .398A .398A .416 -.784 1.200 2160 ---- ---- .418A .418A .437 -.804 1.241 2165 ---- ---- .439A .439A .459 -.823 1.282 2170 ---- ---- .461A .461A .481 -.843 1.324 2175 ---- ---- .483A .483A .504 -.863 1.367 2180 ---- ---- .505A .505A .528 -.882 1.410 2185 ---- ---- .529A .529A .553 -.900 1.453 2190 ---- ---- .553A .553A .578 -.919 1.497 2195 ---- ---- .578A .578A .604 -.937 1.541 2200 ---- ---- .604A .604A .631 -.954 1.585 2205 ---- ---- .630A .630A .658 -.972 1.630 2210 ---- ---- .657A .657A .687 -.988 1.675 2215 ---- ---- .685A .685A .716 -1.005 1.721 2220 ---- ---- .713A .713A .745 -1.021 1.766 2225 ---- ---- .743A .743A .776 -1.036 1.812 2250 ---- ---- .901A .901A .938 -1.107 2.045 2275 ---- ---- 1.071A 1.071A 1.116 -1.167 2.283 2300 ---- ---- 1.255A 1.255A 1.308 -1.216 2.524 2325 ---- ---- 1.452A 1.452A 1.512 -1.255 2.767 2350 ---- ---- 1.659A 1.659A 1.725 -1.287 3.012 2375 ---- ---- 1.875A 1.875A 1.947 -1.311 3.258 2400 ---- ---- 2.098A 2.098A 2.174 -1.332 3.506 2425 ---- ---- 2.327A 2.327A 2.406 -1.347 3.753 2450 ---- ---- 2.559A 2.559A 2.642 -1.360 4.002 2475 ---- ---- 2.794A 2.794A 2.881 -1.369 4.250 2500 ---- ---- 3.033A 3.033A 3.122 -1.377 4.499 2525 ---- ---- 3.273A 3.273A 3.365 -1.383 4.748 2550 ---- ---- 3.515A 3.515A 3.609 -1.389 4.998 2575 ---- ---- 3.759A 3.759A 3.853 -1.394 5.247 2600 ---- ---- ---- ---- 4.099 -1.397 5.496 2625 ---- ---- ---- ---- 4.346 -1.400 5.746 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 25 35 SO APR23 Silver Option CALL 1000 ---- 11.948B ---- 11.891B 11.923 +1.417 10.506 1025 ---- 11.698B ---- 11.641B 11.673 +1.417 10.256 1050 ---- 11.448B ---- 11.391B 11.423 +1.417 10.006 1075 ---- 11.198B ---- 11.141B 11.173 +1.417 9.756 1100 ---- 10.948B ---- 10.891B 10.923 +1.417 9.506 1125 ---- 10.698B ---- 10.641B 10.673 +1.417 9.256 1150 ---- 10.448B ---- 10.391B 10.423 +1.417 9.006 1175 ---- 10.198B ---- 10.139B 10.173 +1.417 8.756 1200 ---- 9.948B ---- 9.890B 9.923 +1.417 8.506 1225 ---- 9.698B ---- 9.640B 9.673 +1.417 8.256 1250 ---- 9.448B ---- 9.390B 9.423 +1.417 8.006 1275 ---- 9.236B ---- 9.194B 9.173 +1.417 7.756 4 1300 ---- 8.949B ---- 8.892B 8.923 +1.417 7.506 1325 ---- 8.699B ---- 8.642B 8.673 +1.417 7.256 1350 ---- 8.486B ---- 8.429B 8.423 +1.417 7.006 1 1375 ---- 8.199B ---- 8.142B 8.173 +1.417 6.756 1400 ---- 7.949B ---- 7.892B 7.923 +1.417 6.506 1425 ---- 7.699B ---- 7.642B 7.673 +1.417 6.256 1450 ---- 7.449B ---- 7.385B 7.423 +1.417 6.006 1475 ---- 7.199B ---- 7.136B 7.173 +1.417 5.756 1500 ---- 6.949B ---- 6.893B 6.923 +1.417 5.506 1525 ---- 6.737B ---- 6.682B 6.673 +1.417 5.256 2 1550 ---- 6.487B ---- 6.431B 6.423 +1.417 5.006 4 1575 ---- 6.237B ---- 6.181B 6.173 +1.417 4.756 6 1600 ---- 5.950B ---- 5.886B 5.923 +1.417 4.506 1625 ---- 5.739B ---- 5.701B 5.673 +1.417 4.256 4 1650 ---- 5.489B ---- 5.451B 5.423 +1.417 4.006 2 1675 ---- 5.237B ---- 5.181B 5.173 +1.416 3.757 2 1700 ---- 4.950B ---- 4.893B 4.923 +1.415 3.508 1725 ---- 4.739B ---- 4.682B 4.673 +1.412 3.261 2 1750 ---- 4.488B ---- 4.432B 4.424 +1.410 3.014 2 1775 ---- 4.240B ---- 4.183B 4.175 +1.407 2.768 1 1800 ---- 3.994B ---- 3.953B 3.926 +1.402 2.524 26 1815 ---- 3.823B ---- 3.748B 3.778 +1.399 2.379 1820 ---- 3.773B ---- 3.689B 3.728 +1.397 2.331 1825 ---- 3.747B ---- 3.736B 3.679 +1.396 2.283 4 1830 ---- 3.674B ---- 3.591B 3.629 +1.394 2.235 1835 ---- 3.625B ---- 3.557B 3.580 +1.392 2.188 1840 ---- 3.575B ---- 3.501B 3.531 +1.391 2.140 1845 ---- 3.526B ---- 3.452B 3.482 +1.389 2.093 1850 ---- 3.500B ---- 3.459B 3.432 +1.386 2.046 8 1855 ---- 3.427B ---- 3.353B 3.383 +1.384 1.999 1860 ---- 3.378B ---- 3.304B 3.334 +1.382 1.952 1865 ---- 3.329B ---- 3.255B 3.285 +1.379 1.906 1870 ---- 3.280B ---- 3.213B 3.236 +1.377 1.859 1875 ---- 3.254B ---- 3.243B 3.187 +1.374 1.813 3 1880 ---- 3.182B ---- 3.108B 3.138 +1.370 1.768 1885 ---- 3.133B ---- 3.059B 3.089 +1.367 1.722 1890 ---- 3.085B ---- 3.011B 3.040 +1.363 1.677 1895 ---- 3.036B ---- 2.962B 2.992 +1.359 1.633 1900 1.906 3.010B 1.906 2.958B 2.943 +1.355 2 1.588 5 5 1905 ---- 2.961B ---- 2.949B 2.895 +1.350 1.545 2 1910 ---- 2.913B ---- 2.874B 2.846 +1.345 1.501 2 1915 ---- 2.842B ---- 2.769B 2.798 +1.340 1.458 1920 ---- 2.816B ---- 2.778B 2.750 +1.335 2 1.415 2 1925 2.364 2.768B 2.364 2.757B 2.701 +1.328 1 1.373 1 6 1930 ---- 2.698B ---- 2.632B 2.653 +1.322 1.331 1935 ---- 2.650B ---- 2.584B 2.605 +1.315 1.290 1940 ---- 2.603B ---- 2.536B 2.558 +1.309 1.249 1945 ---- 2.577B ---- 2.565B 2.510 +1.301 1.209 1 1950 2.472 2.569B 2.406 2.394A 2.463 +1.294 9 1.169 9 13 1955 ---- 2.478B ---- 2.448B 2.415 +1.285 1.130 1 1960 ---- 2.430B ---- 2.395B 2.368 +1.277 1.091 10 1965 ---- 2.384B ---- 2.335B 2.321 +1.268 1.053 24 1970 ---- 2.303B ---- 2.247B 2.274 +1.259 1.015 11 1975 1.700 2.332B 1.700 2.201B 2.228 +1.250 11 .978 10 19 1980 ---- 2.210B ---- 2.154B 2.181 +1.239 .942 4 1985 ---- 2.164B ---- 2.115B 2.135 +1.228 .907 9 1990 ---- 2.118B ---- 2.070B 2.089 +1.217 .872 2 6 1995 ---- 2.073B ---- 2.017B 2.043 +1.205 .838 1 2000 1.000 2.101B .966A 1.928A 1.998 +1.193 14 .805 22 90 2005 ---- 1.982B ---- 1.927B 1.953 +1.181 .772 2 4 2010 ---- 1.938B ---- 1.889B 1.908 +1.167 .741 2 2 2015 ---- 1.893B ---- 1.845B 1.864 +1.154 .710 102 97 2020 .950 1.896B .914 .892A 1.820 +1.140 6 .680 9 65 2025 1.737 1.877B 1.719 1.746B 1.776 +1.125 4 .651 49 373 2030 ---- 1.810B ---- 1.807B 1.732 +1.109 .623 352 129 2035 ---- 1.769B ---- 1.769B 1.689 +1.094 .595 15 13 2040 ---- 1.726B ---- 1.726B 1.646 +1.077 .569 10 11 2045 ---- 1.681B ---- 1.681B 1.604 +1.061 .543 7 32 2050 .729 1.660B .623A 1.442A 1.562 +1.044 47 .518 113 126 2055 1.465 1.599B 1.465 1.538B 1.520 +1.026 4 .494 14 2060 .620 1.556B .572A 1.556B 1.479 +1.009 2 .470 6 19 2065 .592 1.514B .592 1.514B 1.438 +.990 3 .448 4 11 2070 .636 1.474B .636 1.043A 1.398 +.972 2 .426 19 11 2075 1.152 1.454B 1.152 1.246A 1.358 +.953 16 .405 19 106 2080 .561 1.393B .561 1.226A 1.319 +.934 47 .385 12 133 2085 .661 1.354B .661 1.351B 1.280 +.915 1 .365 10 53 2090 .545 1.316B .529 .460A 1.243 +.896 2 .347 45 42 2095 1.207 1.278B 1.207 1.115A 1.205 +.876 1 .329 8 30 2100 .480 1.260B .397A 1.200B 1.168 +.856 273 .312 224 354 2105 ---- 1.204B ---- 1.204B 1.132 +.836 .296 4 6 2110 ---- 1.167B ---- 1.167B 1.097 +.817 11 .280 16 14 2115 .624 1.131B .605 1.128B 1.062 +.797 2 .265 18 37 2120 ---- 1.096B ---- 1.096B 1.028 +.777 5 .251 18 20 2125 .340 1.081B .310 .899A .994 +.757 46 .237 32 176 2130 ---- 1.028B ---- 1.028B .961 +.737 .224 8 2135 ---- 1.014B ---- .995B .929 +.717 .212 1 169 2140 .300 .982B .300 .813A .898 +.697 13 .201 34 24 2145 .287 .950B .287 .600A .867 +.677 14 .190 8 40 2150 .300 .918B .243A .838B .837 +.658 78 .179 338 520 2155 ---- .888B ---- .884B .807 +.638 .169 13 23 2160 .601 .858B .601 .853B .778 +.618 8 .160 22 42 2165 .596 .829B .595 .825B .750 +.599 22 .151 4 22 2170 .200 .800B .200 .800B .723 +.580 1 .143 21 32 2175 .215 .772B .189A .646A .696 +.561 36 .135 28 83 2180 ---- .745B ---- .745B .671 +.544 .127 4 18 2185 .218 .719B .218 .179A .645 +.525 12 .120 2 214 2190 .207 .693B .207 .169A .621 +.507 20 .114 3 146 2195 .194 .668B .194 .161A .597 +.489 4 .108 19 42 2200 .180 .644B .147A .570B .574 +.472 300 .102 169 507 2205 .178 .619B .178 .145A .552 +.456 4 .096 3 39 2210 .151 .597B .151 .597B .530 +.439 15 .091 14 42 2215 .147 .575B .144 .575B .509 +.423 12 .086 31 2220 .147 .552B .147 .448A .489 +.407 62 .082 1 57 2225 .152 .531B .147 .531B .469 +.391 69 .078 51 364 2230 .144 .512B .138 .398A .450 +.376 10 .074 3 27 2235 .130 .491B .130 .452B .432 +.362 52 .070 12 2240 .306 .472B .306 .433B .415 +.349 16 .066 246 2245 .119 .455B .107 .416B .398 +.335 17 .063 212 2250 .105 .436B .094 .436B .381 +.321 186 .060 115 372 2255 .389 .419B .389 .419B .366 +.309 1 .057 61 2260 .372 .404B .372 .404B .351 +.297 1 .054 50 2265 .080 .387B .079 .387B .336 +.284 12 .052 25 36 2270 .269 .371B .252 .338B .322 +.273 9 .049 10 20 2275 .212 .356B .199 .271A .309 +.262 189 .047 83 463 2280 .295 .342B .295 .342B .296 +.251 2 .045 1 19 2285 .304 .328B .296 .249A .283 +.240 4 .043 192 2290 .284 .315B .284 .238A .272 +.231 17 .041 30 2295 .289 .303B .264 .276B .260 +.220 37 .040 24 2300 .063 .304 .060A .219A .249 +.211 1291 .038 55 483 2305 .257 .280B .257 .280B .239 +.202 6 .037 1 19 2310 .211 .269B .180 .269B .229 +.194 24 .035 1 6 2315 .239 .258B .218 .234B .219 +.185 6 .034 34 2320 ---- .248B ---- .248B .210 +.177 .033 73 2325 .210 .238B .209 .177A .201 +.170 649 .031 6 120 2330 ---- .229B ---- .229B .193 +.163 .030 18 2335 .128 .220B .128 .199B .185 +.156 8 .029 41 2340 .123 .211B .123 .124A .177 +.149 4 .028 23 2345 .195 .203B .195 .152A .170 +.143 128 .027 41 2350 .056 .195B .056 .144 .163 +.137 28 .026 5 391 2355 ---- .188B ---- .188B .156 +.130 .026 38 2360 ---- .181B ---- .181B .150 +.125 .025 14 2365 ---- .174B ---- .174B .144 +.120 .024 53 2370 ---- .167B ---- .167B .138 +.115 1 .023 133 2375 .098 .161B .098 .125B .133 +.111 96 .022 30 114 2380 .134 .155B .134 .138B .128 +.106 6 .022 16 2385 .085 .149B .085 .149B .123 +.102 6 .021 18 2390 .088 .144B .084 .106A .118 +.098 32 .020 13 2395 .085 .138B .081 .123B .114 +.094 15 .020 20 2400 .045 .134B .045 .098 .109 +.090 405 .019 47 703 2405 .076 .129B .076 .129B .105 +.087 22 .018 1 13 2410 .077 .124B .077 .092A .101 +.083 4 .018 41 2415 .058 .119B .058 .088A .098 +.081 3 .017 19 2420 .086 .115B .086 .102B .094 +.077 8 .017 139 2425 .069 .112B .069 .089B .091 +.075 12 .016 256 2430 .077 .108B .077 .076A .087 +.071 1 .016 9 2435 ---- .104B ---- .104B .084 +.069 .015 30 2440 ---- .100B ---- .100B .081 +.066 .015 28 2445 .078 .097B .078 .069A .078 +.064 4 .014 5 2450 .060 .094B .060 .067B .076 +.062 36 .014 7 342 2455 ---- .090B ---- .090B .073 +.059 .014 1 21 2460 ---- .087B ---- .087B .071 +.058 .013 2 2465 ---- .085B ---- .085B .068 +.055 .013 56 2470 .060 .082B .060 .060 .066 +.054 1 .012 3 2475 .067 .079B .067 .079B .064 +.052 39 .012 20 274 2480 ---- .077B ---- .077B .062 +.050 .012 4 2485 ---- .075B ---- .075B .060 +.049 .011 1 2490 ---- .072B ---- .072B .058 +.047 .011 19 2495 ---- .070B ---- .070B .056 +.045 .011 11 2500 .023 .070 .020A .051 .054 +.044 155 .010 21 422 2505 ---- .066B ---- .066B .053 +.043 14 .010 2 2510 ---- .064B ---- .064B .051 +.041 .010 9 2515 ---- .062B ---- .062B .049 +.039 .010 17 2520 ---- .061B ---- .061B .048 +.039 .009 9 2525 ---- .059B ---- .059B .046 +.037 11 .009 111 2530 ---- .057B ---- .057B .045 +.036 .009 7 2535 ---- .055B ---- .055B .044 +.035 .009 12 2540 ---- .054B ---- .054B .042 +.034 .008 11 2545 ---- .052B ---- .052B .041 +.033 .008 8 2550 .016 .051B .016 .051B .040 +.032 29 .008 283 2555 ---- .050B ---- .050B .039 +.031 .008 2560 ---- .048B ---- .048B .038 +.031 1 .007 2 2565 ---- .047B ---- .047B .037 +.030 .007 2 2570 ---- .046B ---- .046B .036 +.029 .007 2 2575 ---- .045B ---- .045B .035 +.028 5 .007 62 2580 ---- .044B ---- .044B .034 +.027 .007 12 2585 ---- .043B ---- .043B .033 +.027 .006 8 2590 ---- .042B ---- .042B .032 +.026 .006 10 2595 ---- .041B ---- .041B .032 +.026 .006 8 2600 .024 .041 .024 .030 .031 +.025 76 .006 44 976 2605 ---- .039B ---- .039B .030 +.024 .006 1 7 2610 ---- .038B ---- .038B .029 +.023 .006 3 2615 ---- .037B ---- .037B .029 +.023 .006 2620 ---- .036B ---- .036B .028 +.023 .005 58 2625 ---- .035B ---- .035B .027 +.022 3 .005 159 2630 ---- .034B ---- .034B .027 +.022 .005 13 2635 ---- .033B ---- .033B .026 +.021 .005 10 2640 ---- .033B ---- .033B .026 +.021 1 .005 54 2645 ---- .032B ---- .032B .025 +.020 .005 1 2650 ---- .031B ---- .031B .025 +.020 20 .005 20 70 2655 ---- .030B ---- .030B .024 +.019 .005 16 2675 .022 .028B .022 .024A .022 +.018 3 .004 56 2700 .018 .023 .017 .022A .020 +.016 19 .004 694 2725 ---- .021B ---- .021B .019 +.016 .003 41 2750 ---- .018B ---- .018B .017 +.014 .003 202 2775 .010 .016B .010 .016B .016 +.013 1 .003 21 48 2800 .009 .018 .009 .015 .014 +.011 16 .003 408 2825 ---- .013B ---- .013B .013 +.011 .002 37 2850 .006 .011B .006 .011B .012 +.010 5 .002 79 2875 ---- .010B ---- .010B .011 +.009 .002 47 2900 ---- .010B ---- .010B .010 +.008 12 .002 170 2925 .006 .009B .006 .009B .009 +.007 11 .002 75 2950 ---- .008B ---- .008B .008 +.006 .002 22 2975 ---- .007B ---- .007B .008 +.006 .002 17 3000 .005 .010 .005 .009A .007 +.006 12 .001 5298 3025 ---- .006B ---- .006B .007 +.006 4 .001 30 3050 ---- .005B ---- .005B .006 +.005 .001 50 3075 ---- .004B ---- .004B .006 +.005 .001 4 3100 ---- .003B ---- .003B .005 +.004 .001 37 3125 ---- .003B ---- .003B .005 +.004 .001 4 3150 ---- .002B ---- .002B .005 +.004 .001 18 3175 ---- .002B ---- .002B .004 +.003 .001 5 3200 ---- .002B ---- .002B .004 +.003 1 .001 61 3225 ---- ---- ---- ---- .004 +.003 .001 17 3250 ---- ---- ---- ---- .004 +.003 .001 11 3275 ---- ---- ---- ---- .003 +.002 .001 5 3300 ---- ---- ---- ---- .003 +.002 .001 16 3325 ---- ---- ---- ---- .003 +.002 .001 10 3350 ---- ---- ---- ---- .003 +.002 .001 13 3375 ---- ---- ---- ---- .003 +.002 .001 30 3400 ---- ---- ---- ---- .002 +.001 .001 39 3425 ---- ---- ---- ---- .002 +.001 .001 3 3450 ---- ---- ---- ---- .002 +.001 .001 15 3500 ---- ---- ---- ---- .002 +.001 17 .001 5376 4000 ---- ---- ---- ---- .001 UNCH 5 .001 696 5000 ---- ---- ---- ---- .001 UNCH .001 116 850 ---- 13.447B ---- 13.396B 13.423 +1.417 12.006 875 ---- 13.197B ---- 13.138B 13.173 +1.417 11.756 900 ---- 12.947B ---- 12.888B 12.923 +1.417 11.506 925 ---- 12.697B ---- 12.638B 12.673 +1.417 11.256 950 ---- 12.447B ---- 12.372B 12.423 +1.417 11.006 975 ---- 12.197B ---- 12.122B 12.173 +1.417 10.756 SO MAY23 Silver Option CALL 1000 ---- 11.937B ---- 11.874B 11.923 +1.417 10.506 10000 ---- ---- ---- ---- .002 UNCH .002 170 1025 ---- 11.688B ---- 11.641B 11.673 +1.417 10.256 1050 ---- 11.438B ---- 11.391B 11.423 +1.417 10.006 1075 ---- 11.188B ---- 11.125B 11.173 +1.417 9.756 1100 ---- 10.939B ---- 10.892B 10.923 +1.417 9.506 1125 ---- 10.689B ---- 10.642B 10.673 +1.417 9.256 1150 ---- 10.439B ---- 10.393B 10.423 +1.417 9.006 1175 ---- 10.190B ---- 10.126B 10.173 +1.417 8.756 1200 ---- 9.940B ---- 9.893B 9.923 +1.417 8.506 1225 ---- 9.690B ---- 9.644B 9.673 +1.417 8.256 1250 ---- 9.441B ---- 9.394B 9.423 +1.417 8.006 1275 ---- 9.191B ---- 9.144B 9.173 +1.417 7.756 4 1300 ---- 8.941B ---- 8.895B 8.923 +1.417 7.506 1 1325 ---- 8.692B ---- 8.645B 8.673 +1.417 7.256 1 1350 ---- 8.442B ---- 8.363B 8.423 +1.417 7.006 1 1375 ---- 8.192B ---- 8.135B 8.173 +1.417 6.756 2 1400 ---- 7.943B ---- 7.885B 7.923 +1.417 6.506 1425 ---- 7.693B ---- 7.615B 7.673 +1.417 6.256 1450 ---- 7.443B ---- 7.392B 7.423 +1.417 6.006 1475 ---- 7.194B ---- 7.147B 7.173 +1.417 5.756 1500 ---- 6.944B ---- 6.894B 6.923 +1.417 5.506 2 1525 ---- 6.694B ---- 6.642B 6.673 +1.417 5.256 10 1550 ---- 6.445B ---- 6.386B 6.423 +1.417 5.006 4 1575 ---- 6.195B ---- 6.136B 6.173 +1.416 4.757 4 1600 ---- 5.946B ---- 5.858B 5.923 +1.414 4.509 8 1625 ---- 5.696B ---- 5.638B 5.674 +1.412 4.262 1650 ---- 5.448B ---- 5.388B 5.425 +1.408 4.017 1675 ---- 5.218B ---- 5.141B 5.177 +1.404 3.773 2 1700 ---- 4.971B ---- 4.893B 4.931 +1.399 3.532 4 1725 ---- 4.725B ---- 4.655B 4.685 +1.391 3.294 1750 ---- 4.481B ---- 4.410B 4.440 +1.382 3.058 1 1775 ---- 4.238B ---- 4.168B 4.197 +1.372 2.825 2 1800 ---- 3.997B ---- 3.918B 3.956 +1.359 2.597 10 1815 ---- 3.853B ---- 3.767B 3.812 +1.350 2.462 1820 ---- 3.806B ---- 3.727B 3.764 +1.347 2.417 1825 ---- 3.808B ---- 3.808B 3.716 +1.343 2.373 29 1830 ---- 3.711B ---- 3.625B 3.669 +1.340 2.329 1835 ---- 3.663B ---- 3.589B 3.621 +1.336 2.285 1840 ---- 3.616B ---- 3.537B 3.574 +1.332 2.242 1845 ---- 3.569B ---- 3.484B 3.526 +1.327 2.199 1850 2.475 3.587B 2.475 3.587B 3.479 +1.323 3 2.156 2 4 1855 ---- 3.475B ---- 3.404B 3.432 +1.319 2.113 1860 ---- 3.428B ---- 3.349B 3.385 +1.314 2.071 1865 ---- 3.381B ---- 3.310B 3.339 +1.310 2.029 1870 ---- 3.335B ---- 3.239B 3.292 +1.305 1.987 1875 ---- 3.350B ---- 3.350B 3.245 +1.299 1.946 1 5 1880 ---- 3.242B ---- 3.172B 3.199 +1.295 1.904 1885 ---- 3.196B ---- 3.125B 3.153 +1.289 1.864 1890 ---- 3.150B ---- 3.080B 3.107 +1.284 1.823 1895 ---- 3.104B ---- 3.026B 3.061 +1.278 1.783 1 1900 2.406 3.120B 2.406 2.394A 3.015 +1.271 1 1.744 28 1905 ---- 3.013B ---- 2.935B 2.969 +1.265 1.704 1910 ---- 2.951B ---- 2.893B 2.924 +1.259 1.665 1915 ---- 2.906B ---- 2.845B 2.879 +1.252 1.627 1920 ---- 2.861B ---- 2.803B 2.834 +1.245 1.589 1925 ---- 2.891B ---- 2.891B 2.789 +1.238 1.551 2 1930 ---- 2.772B ---- 2.714B 2.744 +1.230 1.514 1935 ---- 2.728B ---- 2.662B 2.699 +1.222 1.477 4 1940 ---- 2.684B ---- 2.623B 2.655 +1.214 1.441 3 1945 ---- 2.640B ---- 2.583B 2.611 +1.206 1.405 4 1950 ---- 2.669B ---- 2.669B 2.567 +1.197 2 1.370 3 1955 ---- 2.560B ---- 2.525B 2.523 +1.188 1.335 1960 ---- 2.523B ---- 2.504B 2.480 +1.179 1.301 3 1965 ---- 2.491B ---- 2.440B 2.437 +1.170 1.267 1970 ---- 2.447B ---- 2.419B 2.394 +1.160 1.234 1975 1.695 2.452B 1.695 2.452B 2.352 +1.151 1 1.201 2 1980 ---- 2.360B ---- 2.314B 2.309 +1.140 1.169 1985 1.307 2.342B 1.266A 1.342A 2.267 +1.130 3 1.137 1990 ---- 2.275B ---- 2.235B 2.226 +1.120 1.106 5 1995 ---- 2.233B ---- 2.194B 2.184 +1.109 1.075 8 2000 1.200 2.242B 1.171A 1.814A 2.143 +1.098 48 1.045 27 183 2005 ---- 2.149B ---- 2.113B 2.103 +1.087 1.016 2010 1.264 2.108B 1.264 1.191A 2.062 +1.075 3 .987 1 10 2015 ---- 2.067B ---- 2.035B 2.022 +1.063 .959 3 2020 ---- 2.057B ---- 2.056B 1.983 +1.052 .931 45 2025 ---- 2.039B ---- 2.039B 1.944 +1.040 .904 52 2030 ---- 1.978B ---- 1.977B 1.905 +1.028 .877 5 16 2035 ---- 1.939B ---- 1.938B 1.866 +1.015 .851 2 4 2040 ---- 1.901B ---- 1.900B 1.828 +1.003 .825 4 8 2045 ---- 1.863B ---- 1.862B 1.790 +.990 .800 2050 .877 1.846B .877 1.780B 1.753 +.977 38 .776 13 40 2055 1.690 1.788B 1.690 1.729B 1.716 +.964 4 .752 9 2060 ---- 1.752B ---- 1.751B 1.680 +.952 .728 1 3 2065 ---- 1.715B ---- 1.714B 1.644 +.939 .705 5 9 2070 ---- 1.679B ---- 1.678B 1.608 +.925 .683 5 2075 ---- 1.663B ---- 1.663B 1.573 +.912 .661 1 5 2080 ---- 1.609B ---- 1.608B 1.538 +.898 .640 12 10 2085 ---- 1.574B ---- 1.573B 1.504 +.884 .620 3 6 2090 ---- 1.540B ---- 1.539B 1.471 +.871 .600 13 24 2095 ---- 1.506B ---- 1.505B 1.438 +.858 .580 35 2100 .709 1.492B .705 1.492B 1.405 +.844 152 .561 12 198 2105 ---- 1.441B ---- 1.441B 1.373 +.830 .543 2 2110 .667 1.419B .667 1.419B 1.341 +.816 2 .525 2 5 2115 ---- 1.392B ---- 1.391B 1.310 +.802 .508 3 2120 .651 1.361B .651 1.002A 1.280 +.789 2 .491 5 18 2125 .619 1.331B .619 1.331B 1.250 +.775 60 .475 3 38 2130 .843 1.300B .843 .830A 1.220 +.761 1 .459 4 2135 ---- 1.272B ---- 1.272B 1.191 +.747 .444 5 2140 .577 1.241B .514A 1.240B 1.163 +.734 2 .429 2 9 2145 1.103 1.212B 1.103 1.157B 1.135 +.721 3 .414 3 14 2150 .544 1.185B .544 1.185B 1.107 +.707 61 .400 18 180 2155 ---- 1.156B ---- 1.156B 1.080 +.693 .387 1 7 2160 ---- 1.129B ---- 1.129B 1.054 +.680 .374 11 14 2165 ---- 1.102B ---- 1.102B 1.028 +.667 .361 11 2170 ---- 1.076B ---- 1.076B 1.002 +.653 .349 4 2175 ---- 1.050B ---- 1.050B .977 +.640 58 .337 2 77 2180 ---- 1.025B ---- 1.025B .952 +.627 4 .325 7 2185 ---- 1.000B ---- 1.000B .928 +.614 .314 3 22 2190 .889 .976B .889 .976B .905 +.602 59 .303 2 6 2195 ---- .952B ---- .952B .882 +.589 .293 1 7 2200 .380 .930B .349A .798A .859 +.577 165 .282 189 639 2205 ---- .907B ---- .907B .837 +.564 .273 50 2210 ---- .884B ---- .884B .815 +.552 20 .263 64 67 2215 ---- .863B ---- .863B .794 +.540 .254 43 52 2220 ---- .842B ---- .842B .774 +.528 .246 6 2225 .650 .821B .624 .821B .754 +.517 83 .237 29 75 2230 .619 .801B .619 .549A .734 +.505 2 .229 1 80 2235 .690 .781B .690 .735B .715 +.493 1 .222 18 24 2240 .658 .762B .658 .718B .697 +.483 12 .214 1 29 2245 .553 .743B .553 .631A .679 +.472 14 .207 1 27 2250 .298 .726B .270 .644B .661 +.461 94 .200 14 531 2255 .572 .708B .572 .543A .644 +.451 1 .193 1 75 2260 .552 .689B .552 .600A .627 +.440 7 .187 5 7 2265 ---- .672B ---- .672B .611 +.430 .181 12 2270 .619 .655B .619 .554A .595 +.420 10 .175 11 85 2275 .307 .640B .307 .538A .580 +.411 46 .169 3 198 2280 .290 .623B .290 .524A .565 +.401 2 .164 1 6 2285 .575 .607B .575 .579B .550 +.392 4 .158 6 5 2290 .409 .592B .404 .452A .536 +.383 16 .153 5 8 2295 ---- .577B ---- .577B .522 +.374 1 .148 5 16 2300 .218 .563B .188A .526B .508 +.365 197 .143 30 458 2305 .525 .548B .523 .460A .495 +.356 5 .139 1 5 2310 ---- .534B ---- .534B .482 +.348 .134 1 30 2315 .359 .520B .359 .520B .469 +.339 4 .130 4 2320 .486 .507B .481 .483B .457 +.331 4 .126 10 2325 ---- .494B ---- .494B .445 +.323 24 .122 5 148 2330 ---- .482B ---- .482B .434 +.316 1 .118 9 2335 ---- .470B ---- .469B .422 +.307 157 .115 8 2340 ---- .458B ---- .457B .411 +.300 .111 25 2345 ---- .447B ---- .445B .401 +.293 .108 2 10 2350 .340 .436B .340 .405B .390 +.286 101 .104 31 170 2355 .351 .425B .351 .425B .380 +.279 4 .101 20 2360 .295 .414B .295 .266A .370 +.272 32 .098 37 2365 .139 .404B .139 .364B .361 +.266 6 .095 7 2370 ---- .394B ---- .394B .351 +.259 .092 2 2375 .339 .384B .317 .330B .342 +.252 15 .090 30 2380 .330 .375B .330 .348B .334 +.247 5 .087 12 2385 .345 .365B .345 .365B .325 +.240 3 .085 18 2390 .313 .356B .313 .330B .317 +.235 4 .082 4 2395 .328 .347B .328 .347B .309 +.229 6 .080 1 2400 .108 .339B .108 .309B .301 +.224 358 .077 75 450 2405 .106 .330B .106 .306B .293 +.218 6 .075 12 2410 .104 .322B .103 .267A .286 +.213 4 .073 1 2 2415 .297 .315B .297 .315B .279 +.208 20 .071 8 2420 .214 .307B .214 .285B .272 +.203 7 .069 2425 .219 .300B .219 .277B .265 +.198 25 .067 1 82 2430 .278 .293B .265 .244A .259 +.193 10 .066 2435 .272 .286B .258 .239A .252 +.188 9 .064 1 2440 ---- .279B ---- .279B .246 +.184 .062 7 2445 .246 .272B .246 .227A .240 +.180 7 .060 26 2450 .184 .266B .184 .224B .234 +.175 53 .059 8 315 2455 .236 .259B .235 .217A .229 +.172 5 .057 7 2460 .229 .253B .229 .212A .223 +.167 3 .056 11 2465 .081 .248B .077A .077A .218 +.163 10 .055 7 2470 .214 .242B .214 .223B .213 +.160 3 .053 14 2475 .217 .236B .217 .198A .208 +.156 4 .052 203 2480 .219 .231B .205 .213B .203 +.152 23 .051 32 2485 .200 .226B .200 .208B .199 +.150 5 .049 1 2490 .152 .221B .152 .147A .194 +.146 3 .048 2 2495 ---- .216B ---- .216B .190 +.143 .047 12 2500 .069 .211B .067A .173 .185 +.139 39 .046 8 1718 2505 ---- .206B ---- .206B .181 +.136 .045 12 2510 .153 .201B .153 .201B .177 +.133 2 .044 3 2515 .152 .197B .152 .150A .173 +.130 2 .043 1 2520 ---- .193B ---- .193B .169 +.127 .042 3 2525 ---- .188B ---- .188B .166 +.125 38 .041 21 2530 ---- .184B ---- .184B .162 +.122 .040 2 2535 .137 .179B .137 .179B .158 +.119 3 .039 19 2540 .134 .176B .134 .176B .155 +.116 3 .039 13 2545 .132 .172B .132 .172B .151 +.113 2 .038 1 2550 .129 .168B .129 .140A .148 +.111 11 .037 83 2555 .109 .164B .109 .164B .145 +.109 5 .036 2560 .123 .161B .123 .122A .142 +.106 3 .036 7 2565 ---- .158B ---- .158B .138 +.103 .035 10 2570 ---- .154B ---- .154B .135 +.101 .034 2575 .117 .151B .117 .151B .132 +.098 7 .034 18 2580 .115 .148B .115 .112A .130 +.097 5 .033 1 3 2585 ---- .145B ---- .145B .127 +.095 .032 10 2590 .068 .142B .068 .107A .124 +.092 18 .032 4 2595 .133 .139B .133 .139B .121 +.090 2 .031 3 2600 .130 .137B .115 .118B .119 +.088 6 .031 11 272 2605 ---- .134B ---- .134B .116 +.086 .030 2610 ---- .131B ---- .131B .114 +.084 .030 2615 ---- .128B ---- .128B .112 +.083 .029 11 2620 ---- .126B ---- .126B .109 +.080 .029 6 2625 ---- .123B ---- .123B .107 +.079 5 .028 1 47 2650 .106 .111B .106 .095A .097 +.071 33 .026 381 2675 ---- .102B ---- .102B .088 +.064 .024 67 118 2700 .058 .095 .057 .079A .081 +.059 26 .022 7 763 2725 ---- .085B ---- .085B .074 +.054 .020 15 34 2750 .032 .078B .031A .066 .068 +.050 42 .018 272 2775 .034 .072B .029A .029A .063 +.046 2 .017 18 2800 .034 .066B .032 .066B .059 +.043 33 .016 426 2825 ---- .062B ---- .062B .055 +.040 .015 50 2850 ---- .057B ---- .057B .051 +.037 .014 1 20 2875 ---- .053B ---- .053B .048 +.035 .013 3 2900 ---- .049B ---- .049B .045 +.033 .012 34 2925 ---- .046B ---- .046B .043 +.032 .011 20 2950 ---- .043B ---- .043B .040 +.030 .010 1 20 2975 ---- .040B ---- .040B .038 +.028 .010 1 8 3000 .015 .037B .015 .037B .036 +.027 8 .009 3 705 3025 ---- .033B ---- .033B .034 +.025 .009 34 3050 ---- .031B ---- .031B .032 +.024 .008 2 8 3075 ---- .030B ---- .030B .030 +.022 .008 101 3100 ---- .028B ---- .028B .028 +.020 .008 40 3125 ---- .026B ---- .026B .026 +.019 .007 1 3150 ---- .024B ---- .024B .025 +.018 .007 1 13 3175 ---- .023B ---- .023B .023 +.016 .007 18 3200 ---- .022B ---- .022B .022 +.016 .006 1 42 3225 ---- .020B ---- .020B .020 +.014 .006 3 3250 ---- .019B ---- .019B .019 +.013 .006 7 3275 ---- .018B ---- .018B .018 +.012 .006 3 3300 ---- .017B ---- .017B .017 +.011 5 .006 515 3325 ---- .016B ---- .016B .016 +.010 .006 17 3350 ---- .015B ---- .015B .015 +.010 .005 5 3375 ---- .015B ---- .015B .014 +.009 .005 3 3400 ---- .014B ---- .014B .013 +.008 1 .005 108 3425 ---- .013B ---- .013B .012 +.007 .005 4 3450 ---- .013B ---- .013B .012 +.007 .005 4 3500 .013 .013 .013 .013 .010 +.005 20 .005 516 4000 ---- .005B ---- .005B .005 +.001 .004 333 491 5000 ---- ---- ---- ---- .004 +.002 .002 100 6000 ---- ---- ---- ---- .004 +.002 .002 88 7000 ---- ---- ---- ---- .003 +.001 .002 800 ---- 13.935B ---- 13.888B 13.923 +1.417 12.506 8000 ---- ---- ---- ---- .003 +.001 .002 86 825 ---- 13.685B ---- 13.638B 13.673 +1.417 12.256 850 ---- 13.435B ---- 13.389B 13.423 +1.417 12.006 875 ---- 13.186B ---- 13.139B 13.173 +1.417 11.756 900 ---- 12.936B ---- 12.889B 12.923 +1.417 11.506 9000 ---- ---- ---- ---- .002 UNCH .002 44 925 ---- 12.686B ---- 12.601B 12.673 +1.417 11.256 950 ---- 12.437B ---- 12.390B 12.423 +1.417 11.006 975 ---- 12.187B ---- 12.140B 12.173 +1.417 10.756 SO JUN23 Silver Option CALL 1025 ---- 11.823B ---- 11.764B 11.842 +1.406 10.436 1050 ---- 11.573B ---- 11.480B 11.592 +1.406 10.186 1075 ---- 11.324B ---- 11.262B 11.342 +1.406 9.936 1100 ---- 11.074B ---- 11.016B 11.092 +1.406 9.686 1125 ---- 10.825B ---- 10.763B 10.842 +1.406 9.436 1150 ---- 10.575B ---- 10.517B 10.592 +1.406 9.186 1175 ---- 10.326B ---- 10.265B 10.342 +1.406 8.936 1200 ---- 10.076B ---- 10.012B 10.092 +1.406 8.686 1225 ---- 9.827B ---- 9.766B 9.842 +1.406 8.436 1250 ---- 9.578B ---- 9.511B 9.592 +1.406 8.186 1275 ---- 9.328B ---- 9.267B 9.342 +1.406 7.936 1300 ---- 9.079B ---- 9.013B 9.092 +1.406 7.686 1325 ---- 8.829B ---- 8.767B 8.842 +1.406 7.436 1350 ---- 8.580B ---- 8.492B 8.592 +1.406 7.186 1375 ---- 8.330B ---- 8.259B 8.342 +1.406 6.936 1400 ---- 8.081B ---- 8.019B 8.092 +1.406 6.686 1425 ---- 7.832B ---- 7.742B 7.842 +1.406 6.436 1450 ---- 7.582B ---- 7.519B 7.592 +1.406 6.186 1475 ---- 7.333B ---- 7.270B 7.342 +1.406 5.936 1500 ---- 7.083B ---- 7.034B 7.092 +1.404 5.688 1525 ---- 6.834B ---- 6.762B 6.842 +1.402 5.440 1550 ---- 6.585B ---- 6.513B 6.592 +1.398 5.194 1575 ---- 6.337B ---- 6.260B 6.344 +1.395 4.949 1600 ---- 6.089B ---- 5.969B 6.096 +1.391 4.705 1625 ---- 5.861B ---- 5.728B 5.849 +1.385 4.464 1650 ---- 5.616B ---- 5.527B 5.604 +1.379 4.225 1675 ---- 5.372B ---- 5.266B 5.361 +1.373 3.988 1700 ---- 5.130B ---- 5.038B 5.119 +1.365 3.754 1725 ---- 4.890B ---- 4.794B 4.879 +1.356 3.523 1750 ---- 4.702B ---- 4.702B 4.640 +1.344 3.296 1775 ---- 4.505B ---- 4.505B 4.404 +1.331 3.073 2 1800 ---- 4.270B ---- 4.270B 4.170 +1.316 2.854 3 1 1825 ---- 4.036B ---- 4.036B 3.939 +1.297 2.642 4 1835 ---- 3.862B ---- 3.767B 3.847 +1.289 2.558 1840 ---- 3.817B ---- 3.722B 3.801 +1.284 2.517 1845 ---- 3.771B ---- 3.722B 3.756 +1.280 2.476 1850 ---- 3.809B ---- 3.809B 3.710 +1.275 2.435 4 1855 ---- 3.682B ---- 3.632B 3.665 +1.270 2.395 1860 ---- 3.637B ---- 3.587B 3.620 +1.266 2.354 1865 ---- 3.592B ---- 3.498B 3.575 +1.260 2.315 1870 ---- 3.548B ---- 3.453B 3.530 +1.255 2.275 1875 ---- 3.584B ---- 3.584B 3.485 +1.249 2.236 5 1880 ---- 3.459B ---- 3.409B 3.441 +1.244 2.197 1885 ---- 3.415B ---- 3.322B 3.397 +1.239 2.158 1890 ---- 3.371B ---- 3.279B 3.352 +1.232 2.120 1895 ---- 3.312B ---- 3.241B 3.308 +1.226 2.082 1900 ---- 3.363B ---- 3.363B 3.265 +1.221 2.044 1905 ---- 3.225B ---- 3.172B 3.221 +1.214 2.007 1910 ---- 3.183B ---- 3.166B 3.178 +1.208 1.970 1915 ---- 3.167B ---- 3.124B 3.134 +1.201 1.933 1920 ---- 3.132B ---- 3.074B 3.091 +1.194 1.897 1925 ---- 3.147B ---- 3.147B 3.048 +1.187 1.861 5 1930 ---- 3.046B ---- 2.989B 3.006 +1.180 1.826 1935 ---- 3.004B ---- 2.977B 2.964 +1.173 1.791 2 1940 ---- 2.961B ---- 2.935B 2.921 +1.165 1.756 1945 ---- 2.919B ---- 2.894B 2.879 +1.157 1.722 3 1950 ---- 2.936B ---- 2.936B 2.838 +1.150 1.688 12 23 1955 ---- 2.835B ---- 2.811B 2.796 +1.142 1.654 1960 ---- 2.793B ---- 2.770B 2.755 +1.134 1.621 1965 ---- 2.752B ---- 2.730B 2.714 +1.125 1.589 1970 ---- 2.710B ---- 2.690B 2.674 +1.118 1.556 1975 ---- 2.731B ---- 2.731B 2.633 +1.108 1.525 1980 ---- 2.628B ---- 2.610B 2.593 +1.100 1.493 4 1985 ---- 2.588B ---- 2.571B 2.554 +1.092 1.462 1990 ---- 2.548B ---- 2.532B 2.514 +1.082 1.432 10 1995 ---- 2.508B ---- 2.493B 2.475 +1.073 1.402 3 2000 ---- 2.533B ---- 2.533B 2.436 +1.064 1.372 4 8 2005 ---- 2.429B ---- 2.416B 2.398 +1.055 1.343 3 2010 ---- 2.391B ---- 2.378B 2.359 +1.044 1.315 2 2015 ---- 2.352B ---- 2.341B 2.322 +1.035 1.287 3 2020 ---- 2.314B ---- 2.303B 2.284 +1.025 1.259 60 2025 ---- 2.341B ---- 2.341B 2.247 +1.016 1.231 1 3 2030 ---- 2.239B ---- 2.230B 2.210 +1.005 1.205 1 73 2035 ---- 2.236B ---- 2.227B 2.174 +.996 1.178 2040 ---- 2.200B ---- 2.191B 2.138 +.986 1.152 1 2045 ---- 2.164B ---- 2.147B 2.102 +.975 1.127 1 2050 1.714 2.159B 1.714 2.159B 2.067 +.965 4 1.102 12 24 2055 ---- 2.097B ---- 2.094B 2.032 +.955 1.077 1 2060 ---- 2.063B ---- 2.059B 1.998 +.945 1.053 2065 ---- 2.029B ---- 2.025B 1.964 +.935 1.029 2070 1.635 1.997B 1.635 1.997B 1.930 +.924 4 1.006 2075 ---- 1.986B ---- 1.986B 1.897 +.914 .983 5 2080 1.157 1.928B 1.074A 1.074A 1.864 +.903 1 .961 1 1 2085 1.109 1.900B 1.109 1.900B 1.832 +.893 6 .939 1 10 2090 ---- 1.864B ---- 1.864B 1.800 +.883 .917 2095 1.058 1.832B 1.058 1.832B 1.768 +.872 4 .896 21 2100 1.460 1.821B 1.460 1.530A 1.737 +.862 38 .875 36 2105 1.672 1.789B 1.672 1.730B 1.706 +.851 4 .855 2110 ---- 1.756B ---- 1.740B 1.676 +.841 .835 2115 1.613 1.725B 1.613 1.669B 1.646 +.831 4 .815 1 2120 ---- 1.694B ---- 1.680B 1.616 +.820 .796 4 2125 ---- 1.668B ---- 1.668B 1.587 +.809 8 .778 9 71 2130 ---- 1.639B ---- 1.638B 1.558 +.799 .759 1 2135 ---- 1.611B ---- 1.610B 1.530 +.789 .741 2 2 2140 ---- 1.582B ---- 1.581B 1.502 +.778 .724 2145 ---- 1.554B ---- 1.553B 1.475 +.768 .707 2 2 2150 1.285 1.526B 1.270 1.221A 1.448 +.758 3 .690 1 19 2155 ---- 1.499B ---- 1.498B 1.421 +.748 .673 2 2 2160 ---- 1.472B ---- 1.471B 1.395 +.738 .657 2 4 2165 ---- 1.446B ---- 1.446B 1.369 +.727 .642 13 14 2170 ---- 1.420B ---- 1.419B 1.344 +.718 .626 3 2175 ---- 1.394B ---- 1.394B 1.319 +.708 .611 22 2180 ---- 1.368B ---- 1.368B 1.294 +.697 .597 6 14 2185 1.147 1.344B 1.147 1.112A 1.270 +.688 2 .582 2 5 2190 ---- 1.319B ---- 1.319B 1.246 +.678 .568 2 2195 ---- 1.295B ---- 1.295B 1.222 +.667 .555 4 7 2200 .741 1.272B .741 1.131A 1.199 +.658 67 .541 8 146 2205 ---- 1.248B ---- 1.248B 1.177 +.648 .529 10 2210 1.179 1.225B 1.179 1.225B 1.154 +.638 2 .516 10 2215 ---- 1.203B ---- 1.203B 1.132 +.629 .503 2220 ---- 1.181B ---- 1.181B 1.111 +.620 .491 2225 ---- 1.159B ---- 1.159B 1.089 +.609 31 .480 76 2230 ---- 1.138B ---- 1.138B 1.069 +.601 .468 2235 ---- 1.117B ---- 1.117B 1.048 +.591 .457 2 2240 ---- 1.096B ---- 1.096B 1.028 +.582 .446 2 2245 ---- 1.076B ---- 1.076B 1.008 +.573 .435 2 2250 ---- 1.056B ---- 1.056B .989 +.564 .425 18 2255 ---- 1.036B ---- 1.036B .969 +.554 .415 2 9 2260 ---- 1.017B ---- 1.017B .951 +.546 .405 2265 ---- .998B ---- .998B .932 +.537 .395 1 2270 ---- .980B ---- .980B .914 +.528 .386 5 2275 ---- .961B ---- .961B .896 +.519 .377 24 2280 ---- .943B ---- .943B .879 +.511 .368 2285 .856 .926B .856 .879B .862 +.503 12 .359 8 2290 .725 .909B .725 .909B .845 +.494 2 .351 2 2295 .830 .892B .830 .846B .829 +.486 10 .343 5 2300 .540 .875B .540 .817B .813 +.478 43 .335 12 2305 .793 .859B .788 .814B .797 +.470 22 .327 2 2310 .669 .843B .669 .799B .781 +.462 12 .319 2315 ---- .829B ---- .829B .766 +.454 .312 6 2320 .758 .812B .747 .772B .751 +.446 9 .305 4 2325 .696 .797B .696 .757B .737 +.439 98 .298 5 2330 ---- .782B ---- .782B .723 +.432 .291 3 2335 ---- .768B ---- .768B .709 +.425 .284 1 2340 ---- .754B ---- .754B .695 +.417 .278 3 2345 .582 .740B .582 .558A .682 +.411 3 .271 56 2350 .570 .726B .570 .633A .668 +.403 17 .265 10 37 2355 ---- .713B ---- .713B .656 +.397 .259 50 2360 ---- .699B ---- .699B .643 +.390 .253 3 2375 ---- .660B ---- .660B .607 +.371 51 .236 72 2400 .490 .602B .467 .446A .552 +.341 62 .211 3 124 2425 ---- .549B ---- .549B .502 +.313 5 .189 10 14 2450 .249 .501B .249 .501B .458 +.288 6 .170 27 231 2475 .422 .458B .422 .397A .418 +.265 4 .153 43 2500 .201 .419B .201 .419B .382 +.244 59 .138 10 581 2525 .358 .384B .358 .359B .349 +.224 2 .125 10 11 2550 .325 .352B .325 .307A .320 +.207 4 .113 41 2575 ---- .323B ---- .323B .293 +.190 .103 14 2600 .152 .297B .152 .269B .269 +.175 118 .094 25 436 2625 ---- .274B ---- .274B .248 +.162 6 .086 3 2650 ---- .252B ---- .252B .228 +.149 .079 4 200 2675 .221 .233B .221 .205A .211 +.138 18 .073 3 2700 .090 .217B .085 .217B .195 +.128 58 .067 329 2725 ---- .201B ---- .201B .180 +.118 .062 15 2750 ---- .187B ---- .187B .167 +.109 .058 213 2775 .078 .173B .073A .073A .155 +.101 1 .054 66 2800 .074 .163 .069A .142A .144 +.094 2 .050 112 2825 ---- .150B ---- .150B .134 +.087 .047 7 2850 ---- .140B ---- .140B .125 +.081 .044 3 26 2875 ---- .131B ---- .131B .117 +.076 .041 19 2900 ---- .123B ---- .123B .110 +.071 .039 789 2925 ---- .115B ---- .115B .103 +.066 .037 16 2950 .047 .108B .047 .108B .097 +.063 1 .034 28 2975 ---- .102B ---- .102B .092 +.059 .033 29 3000 .042 .096B .042 .088B .087 +.056 50 .031 5 100 3025 .040 .090B .040 .090B .082 +.053 2 .029 8 3050 .038 .085B .038 .085B .078 +.050 2 .028 7 3075 .048 .081B .038A .038A .074 +.048 2 .026 2 11 3100 .046 .076B .037A .037A .070 +.045 2 .025 28 3125 .037 .072B .035A .035A .066 +.042 2 .024 4 3150 ---- .068B ---- .068B .063 +.041 .022 11 3175 ---- .064B ---- .064B .060 +.039 .021 9 3200 ---- .061B ---- .061B .057 +.037 .020 1 66 3225 ---- .058B ---- .058B .055 +.036 .019 3250 .032 .055B .029A .055B .052 +.034 3 .018 5 3275 ---- .053B ---- .053B .050 +.032 .018 2 3300 ---- .050B ---- .050B .048 +.031 .017 5 3325 ---- .048B ---- .048B .046 +.030 .016 1 3350 ---- .046B ---- .046B .044 +.029 .015 31 3375 ---- .044B ---- .044B .042 +.027 .015 1 3400 .027 .042B .023A .023A .040 +.026 2 .014 11 3425 .026 .037B .023A .023A .039 +.026 2 .013 4 3450 .025 .035B .022A .035B .037 +.024 4 .013 4 3475 .026 .037 .021A .037 .036 +.024 8 .012 33 SO JLY23 Silver Option CALL 1000 ---- 12.046B ---- 11.954B 12.092 +1.406 10.686 10000 ---- ---- ---- ---- .005 +.003 .002 141 1025 ---- 11.797B ---- 11.705B 11.842 +1.406 10.436 1050 ---- 11.548B ---- 11.501B 11.592 +1.406 10.186 1075 ---- 11.299B ---- 11.206B 11.342 +1.406 9.936 1100 ---- 11.049B ---- 10.957B 11.092 +1.406 9.686 1125 ---- 10.800B ---- 10.739B 10.842 +1.406 9.436 1150 ---- 10.551B ---- 10.489B 10.592 +1.406 9.186 1175 ---- 10.302B ---- 10.166B 10.342 +1.406 8.936 1200 ---- 10.053B ---- 10.004B 10.092 +1.406 8.686 1225 ---- 9.803B ---- 9.755B 9.842 +1.406 8.436 1250 ---- 9.554B ---- 9.493B 9.592 +1.406 8.186 1275 ---- 9.305B ---- 9.273B 9.342 +1.406 7.936 1300 ---- 9.056B ---- 9.023B 9.092 +1.406 7.686 1325 ---- 8.807B ---- 8.728B 8.842 +1.406 7.436 1350 ---- 8.558B ---- 8.508B 8.592 +1.406 7.186 1375 ---- 8.309B ---- 8.229B 8.342 +1.406 6.936 1400 ---- 8.059B ---- 8.027B 8.092 +1.406 6.686 1425 ---- 7.810B ---- 7.778B 7.842 +1.405 6.437 1450 ---- 7.561B ---- 7.469B 7.592 +1.403 6.189 1475 ---- 7.313B ---- 7.220B 7.343 +1.401 5.942 1500 ---- 7.064B ---- 6.997B 7.094 +1.397 5.697 1525 ---- 6.818B ---- 6.762B 6.847 +1.394 5.453 1550 ---- 6.631B ---- 6.569B 6.600 +1.388 5.212 1 1575 ---- 6.346B ---- 6.272B 6.355 +1.383 4.972 1600 ---- 6.143B ---- 6.082B 6.112 +1.377 3 4.735 2 140 1625 ---- 5.862B ---- 5.764B 5.870 +1.370 4.500 1650 ---- 5.662B ---- 5.599B 5.629 +1.360 4.269 1 1675 ---- 5.450B ---- 5.450B 5.390 +1.350 4.040 1 1700 ---- 5.256B ---- 5.256B 5.154 +1.339 3.815 1725 ---- 5.022B ---- 5.022B 4.919 +1.326 3.593 1750 ---- 4.789B ---- 4.789B 4.687 +1.311 3.376 2 1775 ---- 4.560B ---- 4.560B 4.458 +1.294 3.164 1800 ---- 4.333B ---- 4.333B 4.232 +1.275 2.957 1825 ---- 4.110B ---- 4.110B 4.009 +1.253 2.756 1 1850 ---- 3.890B ---- 3.890B 3.790 +1.228 2.562 25 1875 ---- 3.676B ---- 3.676B 3.575 +1.201 2.374 4 1900 ---- 3.465B ---- 3.463B 3.365 +1.171 2.194 1925 ---- 3.259B ---- 3.259B 3.161 +1.138 2.023 1 1950 ---- 3.061B ---- 3.061B 2.963 +1.104 1.859 1 1975 ---- 2.869B ---- 2.869B 2.771 +1.066 1.705 11 2000 ---- 2.682B ---- 2.682B 2.586 +1.026 1.560 13 2025 ---- 2.504B ---- 2.504B 2.409 +.985 1.424 1 2050 ---- 2.332B ---- 2.332B 2.240 +.942 1.298 2 2075 ---- 2.170B ---- 2.170B 2.080 +.899 1.181 8 2100 1.451 2.014B 1.451 2.014B 1.929 +.855 8 1.074 107 2125 ---- 1.869B ---- 1.869B 1.786 +.810 .976 79 2150 1.125 1.732B 1.125 1.045A 1.653 +.767 1 .886 3 13 2175 ---- 1.606B ---- 1.606B 1.528 +.723 .805 37 2200 ---- 1.487B ---- 1.487B 1.412 +.681 .731 253 2225 1.231 1.376B 1.231 1.376B 1.304 +.641 2 .663 7 2250 ---- 1.274B ---- 1.274B 1.204 +.601 .603 2 28 2275 ---- 1.179B ---- 1.179B 1.111 +.563 22 .548 6 18 2300 .940 1.091B .940 .908A 1.025 +.527 2 .498 137 259 2325 ---- 1.010B ---- 1.010B .947 +.494 .453 22 2350 ---- .935B ---- .935B .874 +.461 .413 246 2375 ---- .867B ---- .867B .808 +.431 .377 16 2400 ---- .804B ---- .804B .747 +.403 2 .344 700 2425 ---- .746B ---- .746B .692 +.377 .315 4 44 2450 ---- .691B ---- .691B .641 +.353 1 .288 47 2475 ---- .642B ---- .642B .594 +.330 .264 146 2500 .311 .596B .292A .565B .551 +.309 94 .242 107 672 2525 .445 .555B .445 .499A .512 +.289 11 .223 94 2550 .483 .517B .483 .461A .477 +.272 200 .205 49 2575 ---- .482B ---- .482B .444 +.255 .189 16 2600 ---- .450B ---- .450B .414 +.240 3 .174 239 2625 ---- .420B ---- .420B .387 +.226 .161 11 2650 .198 .393B .198 .190A .362 +.213 2 .149 94 2675 ---- .368B ---- .368B .338 +.199 44 .139 833 2700 .286 .345B .286 .310A .317 +.188 13 .129 9 698 2725 .235 .324B .235 .324B .297 +.177 4 .120 43 2750 ---- .305B ---- .305B .279 +.167 .112 15 41 2775 ---- .287B ---- .287B .262 +.158 .104 33 2800 .247 .270B .239 .239 .247 +.149 96 .098 1 768 2825 .247 .255B .247 .255B .232 +.140 10 .092 13 2850 ---- .240B ---- .240B .219 +.133 .086 14 2875 .207 .227B .207 .213B .207 +.126 10 .081 19 2900 .208 .215B .208 .215B .195 +.119 10 .076 173 2925 ---- .203B ---- .203B .185 +.113 .072 77 2950 ---- .192B ---- .192B .175 +.107 .068 39 2975 ---- .182B ---- .182B .166 +.102 .064 2 3000 .080 .172B .080 .156 .157 +.096 146 .061 18 2269 3025 ---- .164B ---- .164B .149 +.091 .058 4 3050 ---- .155B ---- .155B .142 +.087 2 .055 19 3075 ---- .148B ---- .148B .135 +.082 .053 10 3100 ---- .140B ---- .140B .128 +.078 1 .050 25 3125 ---- .134B ---- .134B .122 +.074 22 .048 734 3150 .129 .129 .129 .117A .116 +.070 84 .046 89 3175 ---- .121B ---- .121B .111 +.068 .043 1 3200 ---- .116B ---- .116B .106 +.064 .042 233 3225 ---- .111B ---- .111B .101 +.061 .040 3250 ---- .106B ---- .106B .096 +.058 .038 1 3275 ---- .101B ---- .101B .092 +.056 .036 3300 ---- .097B ---- .097B .088 +.053 .035 6 231 3325 ---- .093B ---- .093B .084 +.051 .033 1 3350 ---- .089B ---- .089B .081 +.049 .032 2 3375 ---- .085B ---- .085B .077 +.046 .031 1 3400 ---- .082B ---- .082B .074 +.045 .029 3 3425 ---- .078B ---- .078B .071 +.043 .028 1 3450 ---- .075B ---- .075B .068 +.041 .027 3 3475 ---- .072B ---- .072B .066 +.040 .026 3500 .050 .069 .050 .065A .063 +.038 187 .025 16 2888 3525 ---- .067B ---- .067B .061 +.037 .024 8 3550 ---- .064B ---- .064B .058 +.035 .023 3575 ---- .062B ---- .062B .056 +.034 .022 4 3600 ---- .060B ---- .060B .054 +.033 .021 2 3625 ---- .057B ---- .057B .052 +.031 .021 3650 ---- .055B ---- .055B .051 +.031 .020 1 3675 ---- .053B ---- .053B .049 +.030 .019 3700 ---- .051B ---- .051B .047 +.028 .019 3725 ---- .050B ---- .050B .046 +.028 .018 3750 ---- .048B ---- .048B .044 +.026 .018 3775 ---- .046B ---- .046B .043 +.026 .017 4 3800 ---- .040B ---- .039B .042 +.025 .017 250 3825 ---- .039B ---- .037B .041 +.025 .016 3850 ---- .037B ---- .035B .039 +.023 .016 3875 ---- .036B ---- .034B .038 +.023 .015 3900 ---- .034B ---- .033B .037 +.022 .015 190 3925 ---- .033B ---- .032B .036 +.021 .015 3950 ---- .032B ---- .031B .035 +.021 .014 7 3975 ---- .031B ---- .030B .034 +.020 .014 4000 .020 .036 .020 .036 .033 +.020 74 .013 884 4025 ---- .028B ---- .028B .032 +.019 .013 10 4050 ---- .027B ---- .027B .031 +.018 .013 24 4075 ---- .026B ---- .026B .030 +.018 .012 1 4500 ---- .016B ---- .016B .019 +.011 .008 18 5000 ---- .009B ---- .009B .012 +.007 .005 229 6000 ---- .004B ---- .004B .007 +.004 .003 75 7000 ---- ---- ---- ---- .005 +.003 .002 33 725 ---- 14.790B ---- 14.744B 14.842 +1.406 13.436 750 ---- 14.540B ---- 14.445B 14.592 +1.406 13.186 775 ---- 14.290B ---- 14.245B 14.342 +1.406 12.936 800 ---- 14.041B ---- 13.996B 14.092 +1.406 12.686 8000 ---- ---- ---- ---- .005 +.003 .002 13 825 ---- 13.791B ---- 13.698B 13.842 +1.406 12.436 850 ---- 13.542B ---- 13.498B 13.592 +1.406 12.186 875 ---- 13.292B ---- 13.234B 13.342 +1.406 11.936 900 ---- 13.043B ---- 12.985B 13.092 +1.406 11.686 9000 .005 .005 .005 .005 .005 +.003 20 .002 11 925 ---- 12.794B ---- 12.736B 12.842 +1.406 11.436 950 ---- 12.545B ---- 12.452B 12.592 +1.406 11.186 975 ---- 12.295B ---- 12.237B 12.342 +1.406 10.936 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 11.778 +1.393 10.385 1075 ---- ---- ---- ---- 11.528 +1.393 10.135 1100 ---- ---- ---- ---- 11.278 +1.393 9.885 1125 ---- ---- ---- ---- 11.028 +1.393 9.635 1150 ---- ---- ---- ---- 10.778 +1.393 9.385 1175 ---- ---- ---- ---- 10.528 +1.393 9.135 1200 ---- ---- ---- ---- 10.278 +1.393 8.885 1225 ---- ---- ---- ---- 10.028 +1.393 8.635 1250 ---- ---- ---- ---- 9.778 +1.393 8.385 1275 ---- ---- ---- ---- 9.528 +1.393 8.135 1300 ---- ---- ---- ---- 9.278 +1.393 7.885 1325 ---- ---- ---- ---- 9.028 +1.393 7.635 1350 ---- ---- ---- ---- 8.778 +1.393 7.385 1375 ---- ---- ---- ---- 8.528 +1.393 7.135 1400 ---- ---- ---- ---- 8.278 +1.392 6.886 1425 ---- ---- ---- ---- 8.028 +1.390 6.638 1450 ---- ---- ---- ---- 7.778 +1.386 6.392 1475 ---- ---- ---- ---- 7.530 +1.382 6.148 1500 ---- ---- ---- ---- 7.283 +1.378 5.905 1525 ---- ---- ---- ---- 7.037 +1.373 5.664 1550 ---- ---- ---- ---- 6.793 +1.368 5.425 1575 ---- 5.476B ---- 5.474B 6.550 +1.361 5.189 1600 ---- 5.596B ---- 5.593B 6.308 +1.353 4.955 1625 ---- 5.936B ---- 5.936B 6.069 +1.346 4.723 1650 ---- 5.935B ---- 5.934B 5.831 +1.336 4.495 1675 ---- 5.698B ---- 5.698B 5.596 +1.326 4.270 1700 ---- 5.467B ---- 5.467B 5.362 +1.314 4.048 1725 ---- 5.234B ---- 5.234B 5.132 +1.301 3.831 1750 ---- 5.008B ---- 5.008B 4.904 +1.286 3.618 1775 ---- 4.780B ---- 4.780B 4.679 +1.268 3.411 1800 ---- 4.560B ---- 4.560B 4.458 +1.250 3.208 1825 ---- 4.340B ---- 4.340B 4.240 +1.229 3.011 1850 ---- 4.127B ---- 4.127B 4.027 +1.206 2.821 1875 ---- 3.917B ---- 3.917B 3.818 +1.181 2.637 1900 ---- 3.711B ---- 3.711B 3.614 +1.153 2.461 1925 ---- 3.511B ---- 3.511B 3.416 +1.125 2.291 1950 ---- 3.316B ---- 3.316B 3.223 +1.093 2.130 1975 ---- 3.127B ---- 3.127B 3.036 +1.060 1.976 2000 ---- 2.945B ---- 2.945B 2.856 +1.025 1.831 1 2025 ---- 2.769B ---- 2.769B 2.683 +.989 1.694 3 2050 ---- 2.601B ---- 2.601B 2.517 +.952 1.565 2075 ---- 2.440B ---- 2.440B 2.358 +.914 1.444 2100 ---- 2.286B ---- 2.286B 2.206 +.875 1.331 2125 ---- 2.141B ---- 2.141B 2.063 +.836 1.227 2150 ---- 2.003B ---- 2.003B 1.927 +.797 1.130 2175 ---- 1.872B ---- 1.872B 1.799 +.759 1.040 2 2200 ---- 1.751B ---- 1.751B 1.679 +.721 .958 2 4 2225 ---- 1.637B ---- 1.637B 1.566 +.684 .882 2250 .956 1.530B .916A .916A 1.461 +.648 1 .813 3 2275 ---- 1.431B ---- 1.431B 1.363 +.614 .749 2300 ---- 1.337B ---- 1.337B 1.271 +.580 .691 12 50 2325 ---- 1.251B ---- 1.251B 1.186 +.548 .638 2350 ---- 1.170B ---- 1.170B 1.108 +.519 .589 2375 ---- 1.095B ---- 1.095B 1.034 +.489 .545 2400 ---- 1.025B ---- 1.025B .967 +.462 .505 5 2425 ---- .960B ---- .960B .904 +.436 .468 2450 ---- .900B ---- .900B .846 +.412 .434 200 2475 ---- .844B ---- .844B .792 +.389 .403 2500 .800 .800 .800 .722A .743 +.368 1 .375 206 2525 ---- .744B ---- .744B .697 +.348 .349 2550 .464 .699B .464 .699B .655 +.330 10 .325 3 2575 ---- .657B ---- .657B .615 +.312 .303 2600 .384 .618B .384 .618B .579 +.296 8 .283 3 2625 ---- .583B ---- .583B .545 +.280 .265 2650 ---- .549B ---- .549B .514 +.266 .248 2 2675 ---- .518B ---- .518B .485 +.252 .233 2700 ---- .490B ---- .490B .458 +.240 .218 20 20 2725 ---- .463B ---- .463B .432 +.227 .205 2 2750 ---- .438B ---- .438B .409 +.216 .193 3 62 2775 ---- .415B ---- .415B .387 +.205 .182 2800 ---- .393B ---- .393B .367 +.196 .171 2825 ---- .372B ---- .372B .348 +.186 .162 2850 ---- .354B ---- .354B .330 +.177 .153 2875 ---- .337B ---- .337B .313 +.169 .144 2900 ---- .320B ---- .320B .298 +.161 .137 2925 ---- .304B ---- .304B .283 +.153 .130 9 2950 ---- .290B ---- .290B .269 +.146 .123 140 2975 ---- .276B ---- .276B .257 +.140 .117 3000 ---- .263B ---- .263B .244 +.133 2 .111 3025 ---- .251B ---- .251B .233 +.128 .105 3050 ---- .240B ---- .240B .222 +.122 .100 3 3075 ---- .229B ---- .229B .212 +.116 .096 3100 ---- .218B ---- .218B .203 +.112 .091 10 10 3125 ---- .208B ---- .208B .194 +.107 .087 3150 ---- .200B ---- .200B .186 +.103 .083 3175 ---- .191B ---- .191B .178 +.098 .080 3200 ---- .183B ---- .183B .170 +.094 2 .076 3225 ---- .175B ---- .175B .163 +.090 .073 3250 ---- .168B ---- .168B .156 +.086 .070 3275 ---- .161B ---- .161B .150 +.083 .067 3300 ---- .155B ---- .155B .144 +.079 .065 3325 ---- .149B ---- .149B .139 +.077 .062 3350 ---- .143B ---- .143B .133 +.073 .060 3375 ---- .137B ---- .137B .129 +.071 .058 3400 ---- .132B ---- .132B .124 +.068 .056 3425 ---- .127B ---- .127B .119 +.065 .054 3450 ---- .122B ---- .122B .115 +.063 .052 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.278 +1.393 10.885 10000 ---- ---- ---- ---- .013 +.008 .005 36 1025 ---- ---- ---- ---- 12.028 +1.393 10.635 1050 ---- ---- ---- ---- 11.778 +1.393 10.385 1075 ---- ---- ---- ---- 11.528 +1.393 10.135 1100 ---- ---- ---- ---- 11.278 +1.393 9.885 1125 ---- ---- ---- ---- 11.028 +1.393 9.635 1150 ---- ---- ---- ---- 10.778 +1.393 9.385 1175 ---- ---- ---- ---- 10.528 +1.393 9.135 1200 ---- ---- ---- ---- 10.278 +1.393 8.885 1225 ---- ---- ---- ---- 10.028 +1.393 8.635 1250 ---- ---- ---- ---- 9.778 +1.393 8.385 1275 ---- ---- ---- ---- 9.528 +1.393 8.135 1300 ---- ---- ---- ---- 9.278 +1.393 7.885 1325 ---- ---- ---- ---- 9.028 +1.393 7.635 1350 ---- ---- ---- ---- 8.778 +1.393 7.385 1375 ---- ---- ---- ---- 8.528 +1.391 7.137 1400 ---- ---- ---- ---- 8.278 +1.387 6.891 1425 ---- ---- ---- ---- 8.029 +1.383 6.646 1450 ---- ---- ---- ---- 7.781 +1.378 6.403 1475 ---- ---- ---- ---- 7.535 +1.373 6.162 1500 ---- ---- ---- ---- 7.290 +1.367 5.923 1525 ---- ---- ---- ---- 7.047 +1.361 5.686 1550 ---- 5.987B ---- 5.987B 6.805 +1.353 5.452 1575 ---- 6.360B ---- 6.352B 6.565 +1.345 5.220 1600 ---- 6.433B ---- 6.433B 6.327 +1.336 4.991 5 16 1625 ---- 6.197B ---- 6.197B 6.092 +1.327 4.765 1650 ---- 5.963B ---- 5.963B 5.858 +1.315 4.543 16 1675 ---- 5.733B ---- 5.733B 5.627 +1.303 4.324 1700 ---- 5.505B ---- 5.505B 5.399 +1.289 4.110 1 1725 ---- 5.279B ---- 5.279B 5.173 +1.273 3.900 2 1750 ---- 5.058B ---- 5.058B 4.951 +1.257 3.694 1 1775 ---- 4.837B ---- 4.837B 4.733 +1.239 3.494 1800 ---- 4.622B ---- 4.622B 4.518 +1.219 3.299 1825 ---- 4.411B ---- 4.411B 4.307 +1.197 3.110 1850 ---- 4.205B ---- 4.205B 4.101 +1.174 2.927 1875 ---- 4.002B ---- 4.001B 3.900 +1.149 2.751 1900 ---- 3.805B ---- 3.805B 3.703 +1.121 3 2.582 4 1925 ---- 3.612B ---- 3.612B 3.512 +1.093 2.419 1950 ---- 3.426B ---- 3.426B 3.327 +1.063 2.264 1975 ---- 3.245B ---- 3.245B 3.148 +1.032 2.116 1 2000 ---- 3.071B ---- 3.070B 2.976 +1.000 1 1.976 1 1 2025 ---- 2.904B ---- 2.904B 2.810 +.967 1.843 2050 ---- 2.741B ---- 2.741B 2.651 +.933 1.718 2075 ---- 2.587B ---- 2.587B 2.499 +.898 1.601 2100 ---- 2.439B ---- 2.439B 2.354 +.863 2 1.491 100 2125 ---- 2.300B ---- 2.300B 2.217 +.829 1.388 1 2150 ---- 2.166B ---- 2.166B 2.087 +.795 1.292 75 175 2175 ---- 2.039B ---- 2.039B 1.964 +.761 1.203 2200 ---- 1.920B ---- 1.920B 1.848 +.727 1.121 300 2225 ---- 1.808B ---- 1.808B 1.738 +.694 1.044 2250 ---- 1.702B ---- 1.702B 1.636 +.663 .973 130 2275 ---- 1.603B ---- 1.603B 1.539 +.632 .907 125 2300 ---- 1.509B ---- 1.509B 1.449 +.603 .846 21 2325 ---- 1.422B ---- 1.422B 1.364 +.574 .790 2350 1.130 1.339B 1.100 1.249A 1.285 +.548 77 .737 90 2375 ---- 1.262B ---- 1.262B 1.211 +.522 .689 2400 ---- 1.191B ---- 1.191B 1.142 +.498 1 .644 221 2425 ---- 1.124B ---- 1.124B 1.077 +.474 .603 4 2450 ---- 1.061B ---- 1.061B 1.017 +.452 .565 265 2475 ---- 1.002B ---- 1.002B .960 +.430 .530 105 214 2500 .668 .947B .668 .947B .908 +.411 2 .497 128 2525 ---- .896B ---- .896B .859 +.392 .467 6 2550 .811 .848B .811 .812B .813 +.374 13 .439 75 2575 ---- .807B ---- .807B .770 +.357 .413 2600 ---- .765B ---- .765B .731 +.342 1 .389 1 473 2625 ---- .726B ---- .726B .693 +.326 .367 2650 ---- .689B ---- .689B .658 +.311 .347 45 2675 ---- .654B ---- .654B .626 +.298 .328 15 2700 ---- .622B ---- .622B .595 +.285 .310 1 360 2725 ---- .591B ---- .591B .566 +.272 .294 2750 ---- .563B ---- .563B .539 +.261 .278 7 2775 ---- .536B ---- .536B .514 +.250 .264 2800 ---- .511B ---- .511B .490 +.239 2 .251 83 2825 ---- .487B ---- .487B .467 +.229 .238 2850 ---- .465B ---- .465B .446 +.219 .227 31 2875 ---- .444B ---- .444B .426 +.210 .216 2900 ---- .424B ---- .424B .408 +.202 .206 3 2925 ---- .405B ---- .405B .390 +.194 .196 1 2950 ---- .388B ---- .388B .373 +.186 .187 70 2975 ---- .371B ---- .371B .358 +.179 .179 12 3000 .200 .355B .200 .329B .343 +.172 23 .171 2 186 3025 ---- .341B ---- .341B .329 +.165 .164 3050 ---- .326B ---- .326B .316 +.159 .157 2 3075 ---- .313B ---- .313B .303 +.153 .150 2 3100 ---- .301B ---- .301B .292 +.148 .144 106 3125 ---- .289B ---- .289B .281 +.143 .138 3150 ---- .277B ---- .277B .270 +.137 .133 8 3175 ---- .267B ---- .267B .260 +.133 .127 1 3200 ---- .256B ---- .256B .250 +.128 .122 50 3225 ---- .247B ---- .247B .241 +.123 .118 25 3250 ---- .237B ---- .237B .233 +.120 .113 12 3275 ---- .229B ---- .229B .225 +.116 .109 1 3300 ---- .220B ---- .220B .217 +.112 .105 3325 ---- .212B ---- .212B .209 +.108 .101 3350 ---- .205B ---- .205B .202 +.104 .098 3375 ---- .198B ---- .198B .196 +.102 .094 3400 ---- .191B ---- .191B .189 +.098 .091 3425 ---- .184B ---- .184B .183 +.095 .088 3450 ---- .178B ---- .178B .177 +.092 .085 9 3475 ---- .172B ---- .172B .171 +.089 .082 1 3500 ---- .166B ---- .166B .166 +.086 .080 128 4000 ---- .088B ---- .088B .094 +.050 .044 137 4500 ---- .050B ---- .050B .060 +.033 .027 2 5000 .045 .045 .043 .043 .042 +.024 8 .018 6 46 6000 ---- .014B ---- .014B .025 +.014 .011 10 7000 ---- ---- ---- ---- .018 +.009 .009 50 8000 ---- ---- ---- ---- .015 +.007 .008 825 ---- ---- ---- ---- 14.028 +1.393 12.635 850 ---- ---- ---- ---- 13.778 +1.393 12.385 875 ---- ---- ---- ---- 13.528 +1.393 12.135 900 ---- ---- ---- ---- 13.278 +1.393 11.885 9000 ---- ---- ---- ---- .014 +.008 .006 925 ---- ---- ---- ---- 13.028 +1.393 11.635 950 ---- ---- ---- ---- 12.778 +1.393 11.385 975 ---- ---- ---- ---- 12.528 +1.393 11.135 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 12.502 +1.323 11.179 10000 ---- ---- ---- ---- .017 +.008 .009 13 1025 ---- ---- ---- ---- 12.252 +1.323 10.929 1050 ---- ---- ---- ---- 12.002 +1.323 10.679 1075 ---- ---- ---- ---- 11.752 +1.323 10.429 1100 ---- ---- ---- ---- 11.502 +1.323 10.179 1125 ---- ---- ---- ---- 11.252 +1.323 9.929 1150 ---- ---- ---- ---- 11.002 +1.323 9.679 1175 ---- ---- ---- ---- 10.752 +1.323 9.429 1200 ---- ---- ---- ---- 10.502 +1.323 9.179 1225 ---- ---- ---- ---- 10.252 +1.323 8.929 1250 ---- ---- ---- ---- 10.002 +1.323 8.679 1275 ---- ---- ---- ---- 9.752 +1.323 8.429 1300 ---- ---- ---- ---- 9.502 +1.322 8.180 1325 ---- ---- ---- ---- 9.252 +1.319 7.933 1350 ---- ---- ---- ---- 9.002 +1.313 7.689 1375 ---- ---- ---- ---- 8.754 +1.308 7.446 1400 ---- ---- ---- ---- 8.508 +1.302 7.206 1425 ---- ---- ---- ---- 8.264 +1.296 6.968 1450 ---- ---- ---- ---- 8.022 +1.290 6.732 1475 ---- 7.298B ---- 7.294B 7.782 +1.283 6.499 1500 ---- 7.535B ---- 7.535B 7.543 +1.274 6.269 4 1525 ---- 7.407B ---- 7.407B 7.308 +1.266 6.042 1550 ---- 7.175B ---- 7.175B 7.074 +1.257 5.817 1575 ---- 6.944B ---- 6.944B 6.843 +1.246 5.597 1600 ---- 6.717B ---- 6.717B 6.615 +1.236 5.379 1625 ---- 6.492B ---- 6.492B 6.390 +1.224 5.166 1650 ---- 6.270B ---- 6.270B 6.168 +1.212 4.956 1675 ---- 6.051B ---- 6.051B 5.949 +1.199 4.750 1700 ---- 5.836B ---- 5.836B 5.734 +1.185 4.549 1725 ---- 5.623B ---- 5.623B 5.522 +1.170 4.352 1750 ---- 5.414B ---- 5.414B 5.314 +1.155 4.159 1775 ---- 5.209B ---- 5.209B 5.111 +1.139 3.972 1800 ---- 5.008B ---- 5.008B 4.911 +1.122 3.789 2 1825 ---- 4.810B ---- 4.810B 4.716 +1.104 3.612 1850 ---- 4.617B ---- 4.617B 4.525 +1.085 3.440 1875 ---- 4.428B ---- 4.428B 4.339 +1.066 3.273 2 1900 ---- 4.244B ---- 4.244B 4.158 +1.045 3.113 2 1925 ---- 4.065B ---- 4.065B 3.983 +1.025 2.958 2 1950 ---- 3.892B ---- 3.892B 3.812 +1.002 2.810 4 1975 ---- 3.724B ---- 3.724B 3.647 +.978 2.669 2000 ---- 3.561B ---- 3.557B 3.487 +.953 1 2.534 3 14 2025 ---- 3.404B ---- 3.404B 3.333 +.927 2.406 2050 ---- 3.254B ---- 3.254B 3.185 +.901 2.284 2075 ---- 3.109B ---- 3.109B 3.043 +.874 2.169 2100 ---- 2.970B ---- 2.970B 2.907 +.848 2.059 3 2125 ---- 2.837B ---- 2.837B 2.777 +.822 1.955 100 100 2150 ---- 2.711B ---- 2.711B 2.652 +.795 1.857 2175 ---- 2.596B ---- 2.596B 2.533 +.769 1.764 2200 ---- 2.481B ---- 2.481B 2.420 +.745 1.675 5 2225 ---- 2.372B ---- 2.372B 2.311 +.719 1.592 2250 ---- 2.268B ---- 2.268B 2.208 +.695 1.513 2 2275 ---- 2.169B ---- 2.169B 2.110 +.671 1.439 225 2300 ---- 2.075B ---- 2.075B 2.017 +.648 20 1.369 69 2325 ---- 1.986B ---- 1.986B 1.929 +.627 1.302 100 2350 ---- 1.901B ---- 1.901B 1.846 +.606 1.240 1 2375 ---- 1.820B ---- 1.820B 1.767 +.586 1.181 2400 ---- 1.744B ---- 1.744B 1.692 +.567 22 1.125 90 210 2425 ---- 1.671B ---- 1.671B 1.621 +.548 1.073 7 2450 ---- 1.602B ---- 1.602B 1.554 +.531 1.023 2475 ---- 1.536B ---- 1.536B 1.490 +.513 .977 50 2500 1.430 1.474B 1.430 1.403A 1.429 +.496 25 .933 1 50 2525 ---- 1.415B ---- 1.415B 1.371 +.480 .891 9 2550 ---- 1.359B ---- 1.359B 1.316 +.464 .852 126 2575 ---- 1.305B ---- 1.305B 1.263 +.448 .815 140 140 2600 ---- 1.255B ---- 1.255B 1.213 +.433 .780 216 2625 ---- 1.207B ---- 1.207B 1.165 +.418 .747 60 2650 ---- 1.162B ---- 1.162B 1.120 +.404 .716 151 2675 ---- 1.118B ---- 1.118B 1.077 +.390 .687 1 2700 .985 1.075B .985 .961A 1.036 +.377 18 .659 311 2725 ---- 1.036B ---- 1.036B .997 +.364 .633 2750 ---- .998B ---- .998B .961 +.353 .608 2 2775 ---- .962B ---- .962B .926 +.342 .584 2800 ---- .928B ---- .928B .893 +.331 10 .562 90 364 2825 ---- .896B ---- .896B .862 +.321 .541 2850 ---- .865B ---- .865B .832 +.312 28 .520 1 2875 ---- .836B ---- .836B .804 +.303 .501 2900 ---- .808B ---- .808B .778 +.295 .483 3 2925 ---- .781B ---- .781B .752 +.287 .465 2950 ---- .755B ---- .755B .728 +.279 .449 1 2975 ---- .731B ---- .731B .705 +.272 .433 3000 .620 .707B .620 .673 .683 +.265 89 .418 6 1855 3025 ---- .685B ---- .685B .662 +.258 .404 3050 ---- .663B ---- .663B .642 +.251 .391 1 3075 ---- .642B ---- .642B .622 +.244 .378 3100 ---- .623B ---- .623B .603 +.237 .366 14 3125 ---- .604B ---- .604B .586 +.232 .354 3150 ---- .586B ---- .586B .568 +.225 .343 1 3175 ---- .568B ---- .568B .552 +.220 .332 3200 ---- .552B ---- .552B .536 +.214 .322 331 3225 ---- .535B ---- .535B .521 +.209 .312 3250 ---- .520B ---- .520B .506 +.203 .303 3275 ---- .505B ---- .505B .492 +.198 .294 3300 ---- .490B ---- .490B .479 +.193 .286 30 3325 ---- .476B ---- .476B .466 +.189 .277 3350 ---- .463B ---- .463B .453 +.183 .270 3375 ---- .450B ---- .450B .441 +.179 .262 3400 ---- .438B ---- .438B .429 +.174 .255 2 3425 ---- .426B ---- .426B .418 +.170 .248 3450 ---- .414B ---- .414B .407 +.166 .241 3475 ---- .403B ---- .403B .397 +.162 .235 3500 .360 .397 .360 .394A .387 +.158 52 .229 1328 3525 ---- .381B ---- .381B .377 +.154 .223 3550 ---- .372B ---- .372B .368 +.151 .217 3575 ---- .362B ---- .362B .359 +.148 .211 3600 .356 .356 .356 .354A .350 +.144 1 .206 35 161 3625 ---- .343B ---- .343B .342 +.141 .201 3650 ---- .335B ---- .335B .334 +.138 .196 2 3675 ---- .326B ---- .326B .326 +.135 .191 3700 ---- .318B ---- .318B .318 +.132 .186 3725 ---- .311B ---- .311B .311 +.129 .182 3750 ---- .303B ---- .303B .304 +.127 .177 4 3775 ---- .296B ---- .296B .297 +.124 .173 3800 ---- .289B ---- .289B .290 +.121 .169 3825 ---- .282B ---- .282B .284 +.119 .165 3850 ---- .276B ---- .276B .278 +.117 .161 3875 ---- .269B ---- .269B .272 +.115 .157 3900 ---- .263B ---- .263B .266 +.112 .154 3925 ---- .257B ---- .257B .260 +.110 .150 3950 ---- .251B ---- .251B .255 +.108 .147 3975 ---- .246B ---- .246B .249 +.105 .144 4000 .230 .250 .230 .250 .244 +.104 107 .140 1530 4025 ---- .235B ---- .235B .239 +.102 .137 4050 ---- .230B ---- .230B .234 +.100 .134 4075 ---- .225B ---- .225B .229 +.097 .132 4500 ---- .157B ---- .157B .164 +.071 .093 92 5000 ---- .105B ---- .105B .114 +.049 100 .065 1 1484 6000 ---- .049B ---- .049B .061 +.026 .035 350 7000 ---- .048B ---- .048B .038 +.016 .022 4 725 ---- ---- ---- ---- 15.252 +1.323 13.929 750 ---- ---- ---- ---- 15.002 +1.323 13.679 7500 .042 .042 .042 .042 .031 +.013 3 .018 50 775 ---- ---- ---- ---- 14.752 +1.323 13.429 800 ---- ---- ---- ---- 14.502 +1.323 13.179 8000 ---- ---- ---- ---- .026 +.011 .015 825 ---- ---- ---- ---- 14.252 +1.323 12.929 850 ---- ---- ---- ---- 14.002 +1.323 12.679 875 ---- ---- ---- ---- 13.752 +1.323 12.429 900 ---- ---- ---- ---- 13.502 +1.323 12.179 9000 ---- ---- ---- ---- .020 +.009 .011 925 ---- ---- ---- ---- 13.252 +1.323 11.929 950 ---- ---- ---- ---- 13.002 +1.323 11.679 975 ---- ---- ---- ---- 12.752 +1.323 11.429 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 11.696 +1.290 10.406 1125 ---- ---- ---- ---- 11.446 +1.290 10.156 1150 ---- ---- ---- ---- 11.196 +1.290 9.906 1175 ---- ---- ---- ---- 10.946 +1.290 9.656 1200 ---- ---- ---- ---- 10.696 +1.290 9.406 1225 ---- ---- ---- ---- 10.446 +1.290 9.156 1250 ---- ---- ---- ---- 10.196 +1.290 8.906 1275 ---- ---- ---- ---- 9.946 +1.290 8.656 1300 ---- ---- ---- ---- 9.697 +1.289 8.408 1325 ---- ---- ---- ---- 9.450 +1.286 8.164 1350 ---- ---- ---- ---- 9.205 +1.282 7.923 1375 ---- ---- ---- ---- 8.964 +1.279 7.685 1400 ---- ---- ---- ---- 8.725 +1.275 7.450 1425 ---- ---- ---- ---- 8.488 +1.270 7.218 1450 ---- ---- ---- ---- 8.254 +1.265 6.989 1475 ---- ---- ---- ---- 8.022 +1.258 6.764 1500 ---- ---- ---- ---- 7.793 +1.251 6.542 1525 ---- ---- ---- ---- 7.567 +1.245 6.322 1550 ---- ---- ---- ---- 7.343 +1.237 6.106 1575 ---- ---- ---- ---- 7.122 +1.229 5.893 1600 ---- ---- ---- ---- 6.903 +1.219 5.684 1625 ---- ---- ---- ---- 6.687 +1.209 5.478 1650 ---- ---- ---- ---- 6.474 +1.199 5.275 1675 ---- ---- ---- ---- 6.263 +1.187 5.076 1700 ---- ---- ---- ---- 6.056 +1.175 4.881 1725 ---- ---- ---- ---- 5.853 +1.163 4.690 1750 ---- ---- ---- ---- 5.652 +1.148 4.504 1775 ---- ---- ---- ---- 5.456 +1.133 4.323 1800 ---- ---- ---- ---- 5.264 +1.118 4.146 1825 ---- ---- ---- ---- 5.075 +1.100 3.975 1850 ---- ---- ---- ---- 4.891 +1.082 3.809 1875 ---- ---- ---- ---- 4.712 +1.063 3.649 1900 ---- ---- ---- ---- 4.538 +1.043 3.495 1925 ---- ---- ---- ---- 4.368 +1.022 3.346 1950 ---- ---- ---- ---- 4.204 +1.000 3.204 1975 ---- ---- ---- ---- 4.046 +.979 3.067 2000 ---- ---- ---- ---- 3.893 +.956 2.937 2025 ---- ---- ---- ---- 3.746 +.934 2.812 2050 ---- ---- ---- ---- 3.604 +.911 2.693 2075 ---- ---- ---- ---- 3.467 +.888 2.579 2100 ---- ---- ---- ---- 3.336 +.865 2.471 2125 ---- ---- ---- ---- 3.210 +.843 2.367 2150 ---- ---- ---- ---- 3.090 +.821 2.269 2175 ---- ---- ---- ---- 2.974 +.799 2.175 2200 ---- ---- ---- ---- 2.863 +.777 2.086 2225 ---- ---- ---- ---- 2.757 +.756 2.001 2250 ---- ---- ---- ---- 2.656 +.736 1.920 2275 ---- ---- ---- ---- 2.559 +.716 1.843 2300 ---- ---- ---- ---- 2.466 +.696 1.770 2325 ---- ---- ---- ---- 2.378 +.678 1.700 2350 ---- ---- ---- ---- 2.294 +.659 1.635 2375 ---- ---- ---- ---- 2.214 +.642 1.572 2400 ---- ---- ---- ---- 2.138 +.625 1.513 75 75 2425 ---- ---- ---- ---- 2.065 +.608 1.457 2450 ---- ---- ---- ---- 1.996 +.592 1.404 2475 ---- ---- ---- ---- 1.930 +.577 1.353 2500 ---- ---- ---- ---- 1.868 +.563 1.305 2525 ---- ---- ---- ---- 1.808 +.548 1.260 2550 ---- ---- ---- ---- 1.751 +.534 1.217 2575 ---- ---- ---- ---- 1.697 +.521 1.176 2600 ---- ---- ---- ---- 1.645 +.508 1.137 2625 ---- ---- ---- ---- 1.596 +.496 1.100 2650 ---- ---- ---- ---- 1.549 +.484 1.065 2675 ---- ---- ---- ---- 1.504 +.473 1.031 2700 ---- ---- ---- ---- 1.461 +.461 1.000 2725 ---- ---- ---- ---- 1.420 +.450 .970 2750 ---- ---- ---- ---- 1.381 +.440 .941 2775 ---- ---- ---- ---- 1.343 +.429 .914 2800 ---- ---- ---- ---- 1.307 +.419 .888 75 75 2825 ---- ---- ---- ---- 1.272 +.410 .862 2850 ---- ---- ---- ---- 1.239 +.401 .838 2875 ---- ---- ---- ---- 1.208 +.393 .815 2900 ---- ---- ---- ---- 1.177 +.384 .793 2925 ---- ---- ---- ---- 1.148 +.376 .772 2950 ---- ---- ---- ---- 1.120 +.369 .751 2975 ---- ---- ---- ---- 1.093 +.361 .732 3000 ---- ---- ---- ---- 1.067 +.354 .713 3025 ---- ---- ---- ---- 1.042 +.347 .695 3050 ---- ---- ---- ---- 1.018 +.340 .678 3075 ---- ---- ---- ---- .996 +.335 .661 3100 ---- ---- ---- ---- .974 +.328 .646 3125 ---- ---- ---- ---- .953 +.322 .631 3150 ---- ---- ---- ---- .933 +.317 .616 3175 ---- ---- ---- ---- .913 +.311 .602 3200 ---- ---- ---- ---- .894 +.305 .589 3225 ---- ---- ---- ---- .877 +.301 .576 3400 ---- ---- ---- ---- .769 +.269 .500 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.923 +1.298 11.625 1025 ---- ---- ---- ---- 12.673 +1.298 11.375 1050 ---- ---- ---- ---- 12.423 +1.298 11.125 1075 ---- ---- ---- ---- 12.173 +1.298 10.875 1100 ---- ---- ---- ---- 11.923 +1.298 10.625 1125 ---- ---- ---- ---- 11.673 +1.298 10.375 1150 ---- ---- ---- ---- 11.424 +1.298 10.126 1175 ---- ---- ---- ---- 11.176 +1.298 9.878 1200 ---- ---- ---- ---- 10.931 +1.298 9.633 1225 ---- ---- ---- ---- 10.687 +1.296 9.391 1250 ---- ---- ---- ---- 10.444 +1.294 9.150 1275 ---- ---- ---- ---- 10.204 +1.293 8.911 1300 ---- ---- ---- ---- 9.965 +1.290 8.675 1325 ---- ---- ---- ---- 9.728 +1.287 8.441 1350 ---- ---- ---- ---- 9.493 +1.284 8.209 1375 ---- ---- ---- ---- 9.259 +1.280 7.979 1400 ---- ---- ---- ---- 9.027 +1.275 7.752 1425 ---- ---- ---- ---- 8.798 +1.271 7.527 1450 ---- ---- ---- ---- 8.570 +1.265 7.305 1475 ---- ---- ---- ---- 8.345 +1.260 7.085 1500 ---- ---- ---- ---- 8.122 +1.253 6.869 1525 ---- ---- ---- ---- 7.902 +1.247 6.655 1550 ---- ---- ---- ---- 7.684 +1.240 6.444 1575 ---- ---- ---- ---- 7.469 +1.232 6.237 1600 ---- ---- ---- ---- 7.257 +1.224 6.033 1625 ---- ---- ---- ---- 7.048 +1.215 5.833 1650 ---- ---- ---- ---- 6.842 +1.205 5.637 1675 ---- ---- ---- ---- 6.640 +1.196 5.444 1700 ---- ---- ---- ---- 6.441 +1.184 5.257 1725 ---- ---- ---- ---- 6.246 +1.173 5.073 1750 ---- ---- ---- ---- 6.054 +1.160 4.894 1775 ---- ---- ---- ---- 5.866 +1.147 4.719 1800 ---- ---- ---- ---- 5.682 +1.133 4.549 1825 ---- ---- ---- ---- 5.501 +1.117 4.384 1850 ---- ---- ---- ---- 5.324 +1.100 4.224 1875 ---- ---- ---- ---- 5.151 +1.082 4.069 1900 ---- ---- ---- ---- 4.982 +1.063 3.919 1925 ---- ---- ---- ---- 4.818 +1.044 3.774 1950 ---- ---- ---- ---- 4.659 +1.024 3.635 1975 ---- ---- ---- ---- 4.504 +1.003 3.501 2000 ---- ---- ---- ---- 4.356 +.984 3.372 2025 ---- ---- ---- ---- 4.212 +.963 3.249 2050 ---- ---- ---- ---- 4.074 +.942 3.132 2075 ---- ---- ---- ---- 3.941 +.922 3.019 2100 ---- ---- ---- ---- 3.814 +.902 2.912 2125 ---- ---- ---- ---- 3.691 +.881 2.810 2150 ---- ---- ---- ---- 3.573 +.861 2.712 2175 ---- ---- ---- ---- 3.460 +.841 2.619 2200 ---- ---- ---- ---- 3.351 +.821 2.530 2225 ---- ---- ---- ---- 3.247 +.802 2.445 2250 ---- ---- ---- ---- 3.147 +.784 2.363 2275 ---- ---- ---- ---- 3.051 +.765 2.286 2300 ---- ---- ---- ---- 2.960 +.749 2.211 2325 ---- ---- ---- ---- 2.872 +.732 2.140 2350 ---- ---- ---- ---- 2.788 +.715 2.073 2375 ---- ---- ---- ---- 2.708 +.699 2.009 2400 ---- ---- ---- ---- 2.632 +.685 1.947 2425 ---- ---- ---- ---- 2.559 +.670 1.889 2450 ---- ---- ---- ---- 2.489 +.656 1.833 2475 ---- ---- ---- ---- 2.423 +.643 1.780 2500 ---- 2.038B ---- 1.953B 2.359 +.629 1.730 2525 ---- ---- ---- ---- 2.299 +.617 1.682 2550 ---- ---- ---- ---- 2.241 +.605 1.636 2575 ---- ---- ---- ---- 2.185 +.593 1.592 2600 ---- ---- ---- ---- 2.132 +.581 1.551 2625 ---- ---- ---- ---- 2.082 +.571 1.511 2650 ---- ---- ---- ---- 2.033 +.560 1.473 1 2675 ---- ---- ---- ---- 1.986 +.549 1.437 2700 ---- ---- ---- ---- 1.942 +.539 1.403 2725 ---- ---- ---- ---- 1.899 +.529 1.370 2750 ---- ---- ---- ---- 1.858 +.520 1.338 2775 ---- ---- ---- ---- 1.819 +.511 1.308 2800 ---- ---- ---- ---- 1.781 +.502 1.279 2825 ---- ---- ---- ---- 1.744 +.493 1.251 2850 ---- ---- ---- ---- 1.709 +.485 1.224 2875 ---- ---- ---- ---- 1.676 +.478 1.198 2900 ---- 1.253B ---- ---- 1.643 +.469 1.174 2925 ---- ---- ---- ---- 1.612 +.462 1.150 2950 ---- ---- ---- ---- 1.582 +.455 1.127 2975 ---- ---- ---- ---- 1.553 +.449 1.104 3000 ---- ---- ---- ---- 1.525 +.442 1.083 3025 ---- ---- ---- ---- 1.497 +.435 1.062 3050 ---- ---- ---- ---- 1.471 +.429 1.042 3075 ---- ---- ---- ---- 1.446 +.424 1.022 3100 ---- ---- ---- ---- 1.421 +.417 1.004 3125 ---- ---- ---- ---- 1.397 +.412 .985 3150 ---- ---- ---- ---- 1.373 +.406 .967 3175 ---- ---- ---- ---- 1.351 +.401 .950 3200 ---- ---- ---- ---- 1.329 +.396 .933 3225 ---- ---- ---- ---- 1.308 +.391 .917 3250 ---- ---- ---- ---- 1.287 +.386 .901 3275 ---- ---- ---- ---- 1.267 +.382 .885 3300 ---- ---- ---- ---- 1.247 +.377 .870 3325 ---- ---- ---- ---- 1.228 +.372 .856 3350 ---- ---- ---- ---- 1.210 +.368 .842 3375 ---- ---- ---- ---- 1.192 +.364 .828 3400 ---- ---- ---- ---- 1.174 +.360 .814 3425 ---- ---- ---- ---- 1.157 +.356 .801 3450 ---- ---- ---- ---- 1.141 +.353 .788 3475 ---- ---- ---- ---- 1.124 +.348 .776 3500 ---- ---- ---- ---- 1.109 +.345 .764 3525 ---- ---- ---- ---- 1.093 +.341 .752 3550 ---- ---- ---- ---- 1.078 +.338 .740 3575 ---- ---- ---- ---- 1.063 +.334 .729 3600 ---- ---- ---- ---- 1.049 +.331 .718 3625 ---- ---- ---- ---- 1.035 +.328 .707 3650 ---- ---- ---- ---- 1.021 +.324 .697 3675 ---- ---- ---- ---- 1.008 +.321 .687 3700 ---- ---- ---- ---- .995 +.318 .677 3725 ---- ---- ---- ---- .982 +.315 .667 3750 ---- ---- ---- ---- .970 +.312 .658 3775 ---- ---- ---- ---- .958 +.309 .649 3800 ---- ---- ---- ---- .946 +.306 .640 3825 ---- ---- ---- ---- .934 +.303 .631 3850 ---- ---- ---- ---- .923 +.301 .622 3875 ---- ---- ---- ---- .912 +.298 .614 3900 ---- ---- ---- ---- .902 +.296 .606 3925 ---- ---- ---- ---- .891 +.293 .598 3950 ---- ---- ---- ---- .881 +.290 .591 3975 ---- ---- ---- ---- .871 +.288 .583 4000 ---- ---- ---- ---- .862 +.286 .576 4025 ---- ---- ---- ---- .853 +.284 .569 4050 ---- ---- ---- ---- .844 +.282 .562 4075 ---- ---- ---- ---- .835 +.279 .556 4100 ---- ---- ---- ---- .827 +.278 .549 725 ---- ---- ---- ---- 15.673 +1.298 14.375 750 ---- ---- ---- ---- 15.423 +1.298 14.125 775 ---- ---- ---- ---- 15.173 +1.298 13.875 800 ---- ---- ---- ---- 14.923 +1.298 13.625 825 ---- ---- ---- ---- 14.673 +1.298 13.375 850 ---- ---- ---- ---- 14.423 +1.298 13.125 875 ---- ---- ---- ---- 14.173 +1.298 12.875 900 ---- ---- ---- ---- 13.923 +1.298 12.625 925 ---- ---- ---- ---- 13.673 +1.298 12.375 950 ---- ---- ---- ---- 13.423 +1.298 12.125 975 ---- ---- ---- ---- 13.173 +1.298 11.875 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 13.362 +1.305 12.057 1025 ---- ---- ---- ---- 13.112 +1.305 11.807 1050 ---- ---- ---- ---- 12.865 +1.308 11.557 1075 ---- ---- ---- ---- 12.619 +1.310 11.309 1100 ---- ---- ---- ---- 12.375 +1.311 11.064 1125 ---- ---- ---- ---- 12.133 +1.312 10.821 1150 ---- ---- ---- ---- 11.892 +1.312 10.580 1175 ---- ---- ---- ---- 11.654 +1.312 10.342 1200 ---- ---- ---- ---- 11.416 +1.311 10.105 1225 ---- ---- ---- ---- 11.181 +1.310 9.871 1250 ---- ---- ---- ---- 10.946 +1.308 9.638 1275 ---- ---- ---- ---- 10.714 +1.306 9.408 1300 ---- ---- ---- ---- 10.483 +1.304 9.179 1325 ---- ---- ---- ---- 10.253 +1.301 8.952 1350 ---- ---- ---- ---- 10.025 +1.297 8.728 1375 ---- ---- ---- ---- 9.799 +1.294 8.505 1400 ---- ---- ---- ---- 9.574 +1.290 8.284 1425 ---- ---- ---- ---- 9.351 +1.285 8.066 1450 ---- ---- ---- ---- 9.130 +1.280 7.850 1475 ---- ---- ---- ---- 8.912 +1.275 7.637 1500 ---- ---- ---- ---- 8.695 +1.269 7.426 1525 ---- ---- ---- ---- 8.480 +1.263 7.217 1550 ---- ---- ---- ---- 8.268 +1.256 7.012 1575 ---- ---- ---- ---- 8.059 +1.250 6.809 1600 ---- ---- ---- ---- 7.852 +1.242 6.610 1625 ---- ---- ---- ---- 7.648 +1.234 6.414 1650 ---- ---- ---- ---- 7.447 +1.225 6.222 1675 ---- ---- ---- ---- 7.250 +1.217 6.033 1700 ---- ---- ---- ---- 7.055 +1.207 5.848 1725 ---- ---- ---- ---- 6.864 +1.197 5.667 1750 ---- ---- ---- ---- 6.677 +1.187 5.490 1775 ---- ---- ---- ---- 6.493 +1.175 5.318 1800 ---- ---- ---- ---- 6.313 +1.163 5.150 1825 ---- ---- ---- ---- 6.136 +1.150 4.986 1850 ---- ---- ---- ---- 5.962 +1.135 4.827 1875 ---- ---- ---- ---- 5.792 +1.120 4.672 1900 ---- ---- ---- ---- 5.626 +1.104 4.522 1925 ---- ---- ---- ---- 5.463 +1.086 4.377 1950 ---- ---- ---- ---- 5.305 +1.069 4.236 1975 ---- ---- ---- ---- 5.151 +1.050 4.101 2000 ---- ---- ---- ---- 5.002 +1.032 3.970 2025 ---- ---- ---- ---- 4.857 +1.012 3.845 2050 ---- ---- ---- ---- 4.718 +.993 3.725 2075 ---- ---- ---- ---- 4.584 +.974 3.610 2100 ---- ---- ---- ---- 4.455 +.955 3.500 2125 ---- ---- ---- ---- 4.332 +.937 3.395 2150 ---- ---- ---- ---- 4.213 +.918 3.295 2175 ---- ---- ---- ---- 4.099 +.900 3.199 2200 ---- ---- ---- ---- 3.989 +.881 3.108 2225 ---- ---- ---- ---- 3.884 +.864 3.020 2250 ---- ---- ---- ---- 3.782 +.846 2.936 2275 ---- ---- ---- ---- 3.685 +.829 2.856 2300 ---- ---- ---- ---- 3.592 +.813 2.779 2325 ---- ---- ---- ---- 3.502 +.796 2.706 2350 ---- ---- ---- ---- 3.417 +.782 2.635 2375 ---- ---- ---- ---- 3.335 +.767 2.568 2400 ---- ---- ---- ---- 3.256 +.753 2.503 2425 ---- ---- ---- ---- 3.181 +.739 2.442 2450 ---- ---- ---- ---- 3.109 +.726 2.383 2475 ---- ---- ---- ---- 3.041 +.715 2.326 2500 ---- ---- ---- ---- 2.975 +.702 2.273 2525 ---- ---- ---- ---- 2.913 +.691 2.222 2550 ---- ---- ---- ---- 2.853 +.680 2.173 2575 ---- ---- ---- ---- 2.796 +.670 2.126 2600 ---- ---- ---- ---- 2.741 +.659 2.082 2625 ---- ---- ---- ---- 2.689 +.650 2.039 2650 ---- ---- ---- ---- 2.639 +.640 1.999 2675 ---- ---- ---- ---- 2.590 +.630 1.960 2700 ---- ---- ---- ---- 2.544 +.621 1.923 2725 ---- ---- ---- ---- 2.500 +.613 1.887 2750 ---- ---- ---- ---- 2.457 +.604 1.853 2775 ---- ---- ---- ---- 2.416 +.596 1.820 2800 ---- ---- ---- ---- 2.377 +.589 1.788 2825 ---- ---- ---- ---- 2.339 +.581 1.758 2850 ---- ---- ---- ---- 2.302 +.573 1.729 2875 ---- ---- ---- ---- 2.267 +.566 1.701 2900 ---- ---- ---- ---- 2.233 +.559 1.674 2925 ---- ---- ---- ---- 2.201 +.553 1.648 2950 ---- ---- ---- ---- 2.169 +.546 1.623 2975 ---- ---- ---- ---- 2.139 +.540 1.599 3000 ---- ---- ---- ---- 2.109 +.534 1.575 3025 ---- ---- ---- ---- 2.081 +.529 1.552 3050 ---- ---- ---- ---- 2.053 +.523 1.530 3075 ---- ---- ---- ---- 2.026 +.517 1.509 3100 ---- ---- ---- ---- 2.000 +.512 1.488 3125 ---- ---- ---- ---- 1.974 +.506 1.468 3150 ---- ---- ---- ---- 1.950 +.502 1.448 3175 ---- ---- ---- ---- 1.926 +.498 1.428 3200 ---- ---- ---- ---- 1.902 +.492 1.410 3225 ---- ---- ---- ---- 1.880 +.489 1.391 3250 ---- ---- ---- ---- 1.858 +.485 1.373 3275 ---- ---- ---- ---- 1.836 +.480 1.356 3300 ---- ---- ---- ---- 1.815 +.476 1.339 3325 ---- ---- ---- ---- 1.794 +.472 1.322 3350 ---- ---- ---- ---- 1.774 +.468 1.306 3375 ---- ---- ---- ---- 1.755 +.465 1.290 3400 ---- ---- ---- ---- 1.736 +.462 1.274 3425 ---- ---- ---- ---- 1.717 +.458 1.259 3450 ---- ---- ---- ---- 1.699 +.455 1.244 3475 ---- ---- ---- ---- 1.681 +.451 1.230 3500 ---- ---- ---- ---- 1.664 +.448 1.216 3525 ---- ---- ---- ---- 1.647 +.445 1.202 3550 ---- ---- ---- ---- 1.630 +.442 1.188 3575 ---- ---- ---- ---- 1.614 +.439 1.175 3600 ---- ---- ---- ---- 1.598 +.436 1.162 3625 ---- ---- ---- ---- 1.582 +.433 1.149 3650 ---- ---- ---- ---- 1.567 +.430 1.137 3675 ---- ---- ---- ---- 1.552 +.428 1.124 3700 ---- ---- ---- ---- 1.537 +.425 1.112 3725 ---- ---- ---- ---- 1.523 +.422 1.101 3750 ---- ---- ---- ---- 1.509 +.420 1.089 3775 ---- ---- ---- ---- 1.495 +.417 1.078 3800 ---- ---- ---- ---- 1.482 +.415 1.067 3825 ---- ---- ---- ---- 1.469 +.413 1.056 3850 ---- ---- ---- ---- 1.456 +.410 1.046 3875 ---- ---- ---- ---- 1.443 +.407 1.036 3900 ---- ---- ---- ---- 1.431 +.405 1.026 3925 ---- ---- ---- ---- 1.419 +.403 1.016 3950 ---- ---- ---- ---- 1.407 +.400 1.007 3975 ---- ---- ---- ---- 1.396 +.399 .997 4000 ---- ---- ---- ---- 1.385 +.397 .988 4025 ---- ---- ---- ---- 1.374 +.395 .979 4050 ---- ---- ---- ---- 1.364 +.393 .971 4075 ---- ---- ---- ---- 1.354 +.392 .962 4100 ---- ---- ---- ---- 1.344 +.390 .954 5000 ---- ---- ---- ---- 1.128 +.353 .775 6000 ---- ---- ---- ---- 1.077 +.353 .724 725 ---- ---- ---- ---- 16.112 +1.305 14.807 750 ---- ---- ---- ---- 15.862 +1.305 14.557 775 ---- ---- ---- ---- 15.612 +1.305 14.307 800 ---- ---- ---- ---- 15.362 +1.305 14.057 825 ---- ---- ---- ---- 15.112 +1.305 13.807 850 ---- ---- ---- ---- 14.862 +1.305 13.557 875 ---- ---- ---- ---- 14.612 +1.305 13.307 900 ---- ---- ---- ---- 14.362 +1.305 13.057 925 ---- ---- ---- ---- 14.112 +1.305 12.807 950 ---- ---- ---- ---- 13.862 +1.305 12.557 975 ---- ---- ---- ---- 13.612 +1.305 12.307 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 13.552 +1.320 12.232 1025 ---- ---- ---- ---- 13.314 +1.323 11.991 1050 ---- ---- ---- ---- 13.078 +1.325 11.753 1075 ---- ---- ---- ---- 12.843 +1.326 11.517 1100 ---- ---- ---- ---- 12.610 +1.327 11.283 1125 ---- ---- ---- ---- 12.378 +1.327 11.051 1150 ---- ---- ---- ---- 12.148 +1.327 10.821 1175 ---- ---- ---- ---- 11.920 +1.327 10.593 1200 ---- ---- ---- ---- 11.692 +1.325 10.367 1225 ---- ---- ---- ---- 11.466 +1.323 10.143 1250 ---- ---- ---- ---- 11.242 +1.322 9.920 1275 ---- ---- ---- ---- 11.018 +1.319 9.699 1300 ---- ---- ---- ---- 10.796 +1.316 9.480 1325 ---- ---- ---- ---- 10.576 +1.313 9.263 1350 ---- ---- ---- ---- 10.356 +1.309 9.047 1375 ---- ---- ---- ---- 10.139 +1.306 8.833 1400 ---- ---- ---- ---- 9.922 +1.300 8.622 1425 ---- ---- ---- ---- 9.708 +1.296 8.412 1450 ---- ---- ---- ---- 9.495 +1.291 8.204 1475 ---- ---- ---- ---- 9.284 +1.285 7.999 1500 ---- ---- ---- ---- 9.075 +1.279 7.796 1525 ---- ---- ---- ---- 8.869 +1.274 7.595 1550 ---- ---- ---- ---- 8.664 +1.266 7.398 1575 ---- ---- ---- ---- 8.462 +1.260 7.202 1600 ---- ---- ---- ---- 8.263 +1.253 7.010 1625 ---- ---- ---- ---- 8.066 +1.245 6.821 1650 ---- ---- ---- ---- 7.873 +1.237 6.636 1675 ---- ---- ---- ---- 7.682 +1.228 6.454 1700 ---- ---- ---- ---- 7.495 +1.220 6.275 1725 ---- ---- ---- ---- 7.312 +1.211 6.101 1750 ---- ---- ---- ---- 7.131 +1.201 5.930 1775 ---- ---- ---- ---- 6.954 +1.190 5.764 1800 ---- ---- ---- ---- 6.781 +1.180 5.601 1825 ---- ---- ---- ---- 6.611 +1.168 5.443 1850 ---- ---- ---- ---- 6.444 +1.155 5.289 1875 ---- ---- ---- ---- 6.281 +1.141 5.140 1900 ---- ---- ---- ---- 6.121 +1.126 4.995 1925 ---- ---- ---- ---- 5.965 +1.111 4.854 1950 ---- ---- ---- ---- 5.812 +1.094 4.718 1975 ---- ---- ---- ---- 5.663 +1.076 4.587 2000 ---- ---- ---- ---- 5.518 +1.058 4.460 2025 ---- ---- ---- ---- 5.378 +1.040 4.338 2050 ---- ---- ---- ---- 5.243 +1.022 4.221 2075 ---- ---- ---- ---- 5.113 +1.005 4.108 2100 ---- ---- ---- ---- 4.988 +.987 4.001 2125 ---- ---- ---- ---- 4.869 +.970 3.899 2150 ---- ---- ---- ---- 4.754 +.952 3.802 2175 ---- ---- ---- ---- 4.643 +.934 3.709 2200 ---- ---- ---- ---- 4.538 +.918 3.620 2225 ---- ---- ---- ---- 4.436 +.901 3.535 2250 ---- ---- ---- ---- 4.339 +.885 3.454 2275 ---- ---- ---- ---- 4.246 +.870 3.376 2300 ---- ---- ---- ---- 4.156 +.855 3.301 2325 ---- ---- ---- ---- 4.070 +.840 3.230 2350 ---- ---- ---- ---- 3.987 +.826 3.161 2375 ---- ---- ---- ---- 3.908 +.813 3.095 2400 ---- ---- ---- ---- 3.833 +.800 3.033 2425 ---- ---- ---- ---- 3.760 +.788 2.972 2450 ---- ---- ---- ---- 3.691 +.776 2.915 2475 ---- ---- ---- ---- 3.625 +.765 2.860 2500 ---- ---- ---- ---- 3.562 +.755 2.807 2525 ---- ---- ---- ---- 3.502 +.745 2.757 2550 ---- ---- ---- ---- 3.445 +.736 2.709 2575 ---- ---- ---- ---- 3.390 +.727 2.663 2600 ---- ---- ---- ---- 3.338 +.718 2.620 2625 ---- ---- ---- ---- 3.288 +.710 2.578 2650 ---- ---- ---- ---- 3.240 +.702 2.538 2675 ---- ---- ---- ---- 3.194 +.694 2.500 2700 ---- ---- ---- ---- 3.150 +.686 2.464 2725 ---- ---- ---- ---- 3.107 +.678 2.429 2750 ---- ---- ---- ---- 3.067 +.672 2.395 2775 ---- ---- ---- ---- 3.028 +.665 2.363 2800 ---- ---- ---- ---- 2.990 +.658 2.332 2825 ---- ---- ---- ---- 2.954 +.651 2.303 2850 ---- ---- ---- ---- 2.920 +.646 2.274 2875 ---- ---- ---- ---- 2.886 +.639 2.247 2900 ---- ---- ---- ---- 2.854 +.634 2.220 2925 ---- ---- ---- ---- 2.823 +.628 2.195 2950 ---- ---- ---- ---- 2.793 +.623 2.170 2975 ---- ---- ---- ---- 2.764 +.618 2.146 3000 ---- ---- ---- ---- 2.736 +.613 2.123 3025 ---- ---- ---- ---- 2.709 +.608 2.101 3050 ---- ---- ---- ---- 2.683 +.604 2.079 3075 ---- ---- ---- ---- 2.657 +.599 2.058 3100 ---- ---- ---- ---- 2.633 +.595 2.038 3125 ---- ---- ---- ---- 2.609 +.591 2.018 3150 ---- ---- ---- ---- 2.585 +.587 1.998 3175 ---- ---- ---- ---- 2.562 +.583 1.979 3200 ---- ---- ---- ---- 2.540 +.580 1.960 3225 ---- ---- ---- ---- 2.518 +.576 1.942 3250 ---- ---- ---- ---- 2.497 +.573 1.924 3275 ---- ---- ---- ---- 2.476 +.570 1.906 3300 ---- ---- ---- ---- 2.456 +.567 1.889 3325 ---- ---- ---- ---- 2.436 +.563 1.873 3350 ---- ---- ---- ---- 2.417 +.561 1.856 3375 ---- ---- ---- ---- 2.398 +.558 1.840 3400 ---- ---- ---- ---- 2.380 +.556 1.824 3425 ---- ---- ---- ---- 2.362 +.553 1.809 3450 ---- ---- ---- ---- 2.344 +.550 1.794 3475 ---- ---- ---- ---- 2.327 +.548 1.779 3500 ---- ---- ---- ---- 2.310 +.546 1.764 3525 ---- ---- ---- ---- 2.294 +.544 1.750 3550 ---- ---- ---- ---- 2.278 +.542 1.736 3575 ---- ---- ---- ---- 2.262 +.540 1.722 3600 ---- ---- ---- ---- 2.246 +.537 1.709 3625 ---- ---- ---- ---- 2.231 +.536 1.695 3650 ---- ---- ---- ---- 2.216 +.534 1.682 3675 ---- ---- ---- ---- 2.201 +.531 1.670 3700 ---- ---- ---- ---- 2.186 +.529 1.657 3725 ---- ---- ---- ---- 2.172 +.527 1.645 3750 ---- ---- ---- ---- 2.158 +.525 1.633 3775 ---- ---- ---- ---- 2.145 +.524 1.621 3800 ---- ---- ---- ---- 2.131 +.522 1.609 3825 ---- ---- ---- ---- 2.118 +.520 1.598 3850 ---- ---- ---- ---- 2.105 +.518 1.587 3875 ---- ---- ---- ---- 2.093 +.517 1.576 3900 ---- ---- ---- ---- 2.080 +.515 1.565 3925 ---- ---- ---- ---- 2.068 +.513 1.555 3950 ---- ---- ---- ---- 2.057 +.512 1.545 3975 ---- ---- ---- ---- 2.045 +.510 1.535 4000 ---- ---- ---- ---- 2.034 +.509 1.525 4025 ---- ---- ---- ---- 2.023 +.508 1.515 4050 ---- ---- ---- ---- 2.013 +.507 1.506 4075 ---- ---- ---- ---- 2.003 +.506 1.497 4100 ---- ---- ---- ---- 1.993 +.505 1.488 4125 ---- ---- ---- ---- 1.983 +.503 1.480 925 ---- ---- ---- ---- 14.279 +1.309 12.970 950 ---- ---- ---- ---- 14.035 +1.314 12.721 975 ---- ---- ---- ---- 13.793 +1.318 12.475 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 13.704 +1.333 12.371 1025 ---- ---- ---- ---- 13.472 +1.335 12.137 1050 ---- ---- ---- ---- 13.242 +1.338 11.904 1075 ---- ---- ---- ---- 13.013 +1.339 11.674 1100 ---- ---- ---- ---- 12.785 +1.339 11.446 1125 ---- ---- ---- ---- 12.559 +1.339 11.220 1150 ---- ---- ---- ---- 12.334 +1.338 10.996 1175 ---- ---- ---- ---- 12.111 +1.338 10.773 1200 ---- ---- ---- ---- 11.888 +1.336 10.552 1225 ---- ---- ---- ---- 11.667 +1.334 10.333 1250 ---- ---- ---- ---- 11.447 +1.332 10.115 1275 ---- ---- ---- ---- 11.228 +1.329 9.899 1300 ---- ---- ---- ---- 11.011 +1.326 9.685 1325 ---- ---- ---- ---- 10.795 +1.323 9.472 1350 ---- ---- ---- ---- 10.580 +1.319 9.261 1375 ---- ---- ---- ---- 10.366 +1.314 9.052 1400 ---- ---- ---- ---- 10.154 +1.309 8.845 1425 ---- ---- ---- ---- 9.944 +1.305 8.639 1450 ---- ---- ---- ---- 9.735 +1.299 8.436 1475 ---- ---- ---- ---- 9.529 +1.294 8.235 1500 ---- ---- ---- ---- 9.324 +1.288 8.036 1525 ---- ---- ---- ---- 9.121 +1.282 7.839 1550 ---- ---- ---- ---- 8.921 +1.276 7.645 1575 ---- ---- ---- ---- 8.723 +1.269 7.454 1600 ---- ---- ---- ---- 8.527 +1.261 7.266 1625 ---- ---- ---- ---- 8.335 +1.254 7.081 1650 ---- ---- ---- ---- 8.145 +1.246 6.899 1675 ---- ---- ---- ---- 7.959 +1.238 6.721 1700 ---- ---- ---- ---- 7.776 +1.230 6.546 1725 ---- ---- ---- ---- 7.597 +1.221 6.376 1750 ---- ---- ---- ---- 7.421 +1.212 6.209 1775 ---- ---- ---- ---- 7.248 +1.202 6.046 1800 ---- ---- ---- ---- 7.078 +1.191 5.887 1825 ---- ---- ---- ---- 6.912 +1.179 5.733 1850 ---- ---- ---- ---- 6.750 +1.168 5.582 1875 ---- ---- ---- ---- 6.590 +1.154 5.436 1900 ---- ---- ---- ---- 6.434 +1.139 5.295 1925 ---- ---- ---- ---- 6.281 +1.124 5.157 1950 ---- ---- ---- ---- 6.132 +1.108 5.024 1975 ---- ---- ---- ---- 5.987 +1.091 4.896 2000 ---- ---- ---- ---- 5.845 +1.073 4.772 2025 ---- ---- ---- ---- 5.709 +1.056 4.653 2050 ---- ---- ---- ---- 5.577 +1.038 4.539 2075 ---- ---- ---- ---- 5.451 +1.022 4.429 2100 ---- ---- ---- ---- 5.329 +1.004 4.325 2125 ---- ---- ---- ---- 5.213 +.987 4.226 2150 ---- ---- ---- ---- 5.101 +.970 4.131 2175 ---- ---- ---- ---- 4.994 +.954 4.040 2200 ---- ---- ---- ---- 4.892 +.938 3.954 2225 ---- ---- ---- ---- 4.794 +.923 3.871 2250 ---- ---- ---- ---- 4.699 +.907 3.792 2275 ---- ---- ---- ---- 4.609 +.892 3.717 2300 ---- ---- ---- ---- 4.522 +.878 3.644 2325 ---- ---- ---- ---- 4.439 +.864 3.575 2350 ---- ---- ---- ---- 4.359 +.851 3.508 2375 ---- ---- ---- ---- 4.283 +.839 3.444 2400 ---- ---- ---- ---- 4.210 +.827 3.383 2425 ---- ---- ---- ---- 4.140 +.816 3.324 2450 ---- ---- ---- ---- 4.074 +.806 3.268 2475 ---- ---- ---- ---- 4.010 +.795 3.215 2500 ---- ---- ---- ---- 3.949 +.786 3.163 2525 ---- ---- ---- ---- 3.892 +.777 3.115 2550 ---- ---- ---- ---- 3.837 +.769 3.068 2575 ---- ---- ---- ---- 3.784 +.760 3.024 2600 ---- ---- ---- ---- 3.734 +.753 2.981 2625 ---- ---- ---- ---- 3.686 +.745 2.941 2650 ---- ---- ---- ---- 3.640 +.738 2.902 2675 ---- ---- ---- ---- 3.596 +.731 2.865 2700 ---- ---- ---- ---- 3.554 +.724 2.830 2725 ---- ---- ---- ---- 3.514 +.718 2.796 2750 ---- ---- ---- ---- 3.475 +.711 2.764 2775 ---- ---- ---- ---- 3.438 +.705 2.733 2800 ---- ---- ---- ---- 3.402 +.699 2.703 2825 ---- ---- ---- ---- 3.368 +.694 2.674 2850 ---- ---- ---- ---- 3.335 +.688 2.647 2875 ---- ---- ---- ---- 3.303 +.683 2.620 2900 ---- ---- ---- ---- 3.273 +.678 2.595 2925 ---- ---- ---- ---- 3.243 +.673 2.570 2950 ---- ---- ---- ---- 3.215 +.669 2.546 2975 ---- ---- ---- ---- 3.187 +.664 2.523 3000 ---- ---- ---- ---- 3.161 +.660 2.501 3025 ---- ---- ---- ---- 3.135 +.656 2.479 3050 ---- ---- ---- ---- 3.110 +.652 2.458 3075 ---- ---- ---- ---- 3.086 +.648 2.438 3100 ---- ---- ---- ---- 3.063 +.645 2.418 3125 ---- ---- ---- ---- 3.040 +.641 2.399 3150 ---- ---- ---- ---- 3.017 +.637 2.380 3175 ---- ---- ---- ---- 2.996 +.635 2.361 3200 ---- ---- ---- ---- 2.975 +.632 2.343 3225 ---- ---- ---- ---- 2.954 +.629 2.325 3250 ---- ---- ---- ---- 2.934 +.626 2.308 3275 ---- ---- ---- ---- 2.914 +.623 2.291 3300 ---- ---- ---- ---- 2.895 +.621 2.274 3325 ---- ---- ---- ---- 2.876 +.619 2.257 3350 ---- ---- ---- ---- 2.858 +.617 2.241 3375 ---- ---- ---- ---- 2.840 +.614 2.226 3400 ---- ---- ---- ---- 2.823 +.613 2.210 3425 ---- ---- ---- ---- 2.806 +.611 2.195 3450 ---- ---- ---- ---- 2.789 +.609 2.180 3475 ---- ---- ---- ---- 2.772 +.607 2.165 3500 ---- ---- ---- ---- 2.756 +.605 2.151 3525 ---- ---- ---- ---- 2.740 +.603 2.137 3550 ---- ---- ---- ---- 2.725 +.602 2.123 3575 ---- ---- ---- ---- 2.710 +.600 2.110 3600 ---- ---- ---- ---- 2.695 +.599 2.096 3625 ---- ---- ---- ---- 2.680 +.597 2.083 3650 ---- ---- ---- ---- 2.666 +.596 2.070 3675 ---- ---- ---- ---- 2.651 +.594 2.057 3700 ---- ---- ---- ---- 2.638 +.593 2.045 3725 ---- ---- ---- ---- 2.624 +.591 2.033 3750 ---- ---- ---- ---- 2.611 +.590 2.021 3775 ---- ---- ---- ---- 2.597 +.588 2.009 3800 ---- ---- ---- ---- 2.584 +.587 1.997 3825 ---- ---- ---- ---- 2.572 +.586 1.986 3850 ---- ---- ---- ---- 2.560 +.585 1.975 3875 ---- ---- ---- ---- 2.547 +.583 1.964 3900 ---- ---- ---- ---- 2.536 +.583 1.953 3925 ---- ---- ---- ---- 2.524 +.581 1.943 3950 ---- ---- ---- ---- 2.513 +.580 1.933 3975 ---- ---- ---- ---- 2.502 +.579 1.923 4000 ---- ---- ---- ---- 2.491 +.578 1.913 4025 ---- ---- ---- ---- 2.481 +.577 1.904 4050 ---- ---- ---- ---- 2.471 +.576 1.895 4075 ---- ---- ---- ---- 2.461 +.575 1.886 4100 ---- ---- ---- ---- 2.452 +.575 1.877 4125 ---- ---- ---- ---- 2.442 +.574 1.868 925 ---- ---- ---- ---- 14.412 +1.323 13.089 950 ---- ---- ---- ---- 14.174 +1.327 12.847 975 ---- ---- ---- ---- 13.938 +1.330 12.608 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 14.364 +1.378 12.986 1050 ---- ---- ---- ---- 14.141 +1.381 12.760 1075 ---- ---- ---- ---- 13.921 +1.384 12.537 1100 ---- ---- ---- ---- 13.701 +1.386 12.315 1125 ---- ---- ---- ---- 13.483 +1.388 12.095 1150 ---- ---- ---- ---- 13.265 +1.389 11.876 1175 ---- ---- ---- ---- 13.049 +1.390 11.659 1200 ---- ---- ---- ---- 12.834 +1.390 11.444 1225 ---- ---- ---- ---- 12.619 +1.389 11.230 1250 ---- ---- ---- ---- 12.406 +1.389 11.017 1275 ---- ---- ---- ---- 12.193 +1.388 10.805 1300 ---- ---- ---- ---- 11.981 +1.386 10.595 1325 ---- ---- ---- ---- 11.770 +1.384 10.386 1350 ---- ---- ---- ---- 11.560 +1.381 10.179 1375 ---- ---- ---- ---- 11.350 +1.378 9.972 1400 ---- ---- ---- ---- 11.142 +1.375 9.767 1425 ---- ---- ---- ---- 10.935 +1.371 9.564 1450 ---- ---- ---- ---- 10.728 +1.366 9.362 1475 ---- ---- ---- ---- 10.523 +1.361 9.162 1500 ---- ---- ---- ---- 10.320 +1.357 8.963 1525 ---- ---- ---- ---- 10.118 +1.351 8.767 1550 ---- ---- ---- ---- 9.917 +1.345 8.572 1575 ---- ---- ---- ---- 9.719 +1.339 8.380 1600 ---- ---- ---- ---- 9.522 +1.332 8.190 1625 ---- ---- ---- ---- 9.327 +1.325 8.002 1650 ---- ---- ---- ---- 9.135 +1.318 7.817 1675 ---- ---- ---- ---- 8.945 +1.310 7.635 1700 ---- ---- ---- ---- 8.757 +1.301 7.456 1725 ---- ---- ---- ---- 8.573 +1.292 7.281 1750 ---- ---- ---- ---- 8.392 +1.284 7.108 1775 ---- ---- ---- ---- 8.214 +1.274 6.940 1800 ---- ---- ---- ---- 8.039 +1.264 6.775 1825 ---- ---- ---- ---- 7.868 +1.254 6.614 1850 ---- ---- ---- ---- 7.700 +1.243 6.457 1875 ---- ---- ---- ---- 7.536 +1.231 6.305 1900 ---- ---- ---- ---- 7.375 +1.219 6.156 1925 ---- ---- ---- ---- 7.217 +1.206 6.011 1950 ---- ---- ---- ---- 7.063 +1.192 5.871 1975 ---- ---- ---- ---- 6.912 +1.177 5.735 2000 ---- ---- ---- ---- 6.764 +1.161 5.603 2025 ---- ---- ---- ---- 6.619 +1.144 5.475 2050 ---- ---- ---- ---- 6.477 +1.125 5.352 2075 ---- ---- ---- ---- 6.339 +1.106 5.233 2100 ---- ---- ---- ---- 6.206 +1.087 5.119 2125 ---- ---- ---- ---- 6.077 +1.067 5.010 2150 ---- ---- ---- ---- 5.953 +1.047 4.906 2175 ---- ---- ---- ---- 5.834 +1.027 4.807 2200 ---- ---- ---- ---- 5.720 +1.008 4.712 2225 ---- ---- ---- ---- 5.612 +.990 4.622 2250 ---- ---- ---- ---- 5.508 +.972 4.536 2275 ---- ---- ---- ---- 5.409 +.954 4.455 2300 ---- ---- ---- ---- 5.314 +.937 4.377 2325 ---- ---- ---- ---- 5.224 +.922 4.302 2350 ---- ---- ---- ---- 5.137 +.906 4.231 2375 ---- ---- ---- ---- 5.054 +.891 4.163 2400 ---- ---- ---- ---- 4.974 +.877 4.097 2425 ---- ---- ---- ---- 4.898 +.864 4.034 2450 ---- ---- ---- ---- 4.825 +.851 3.974 2475 ---- ---- ---- ---- 4.755 +.839 3.916 2500 ---- ---- ---- ---- 4.689 +.828 3.861 2525 ---- ---- ---- ---- 4.626 +.817 3.809 2550 ---- ---- ---- ---- 4.566 +.808 3.758 2575 ---- ---- ---- ---- 4.508 +.797 3.711 2600 ---- ---- ---- ---- 4.454 +.789 3.665 2625 ---- ---- ---- ---- 4.402 +.781 3.621 2650 ---- ---- ---- ---- 4.353 +.773 3.580 2675 ---- ---- ---- ---- 4.306 +.765 3.541 2700 ---- ---- ---- ---- 4.262 +.759 3.503 2725 ---- ---- ---- ---- 4.219 +.752 3.467 2750 ---- ---- ---- ---- 4.179 +.746 3.433 2775 ---- ---- ---- ---- 4.140 +.740 3.400 2800 ---- ---- ---- ---- 4.103 +.734 3.369 2825 ---- ---- ---- ---- 4.068 +.729 3.339 2850 ---- ---- ---- ---- 4.034 +.723 3.311 2875 ---- ---- ---- ---- 4.002 +.718 3.284 2900 ---- ---- ---- ---- 3.971 +.714 3.257 2925 ---- ---- ---- ---- 3.941 +.709 3.232 2950 ---- ---- ---- ---- 3.913 +.705 3.208 2975 ---- ---- ---- ---- 3.886 +.701 3.185 3000 ---- ---- ---- ---- 3.860 +.697 3.163 3025 ---- ---- ---- ---- 3.835 +.694 3.141 3050 ---- ---- ---- ---- 3.810 +.690 3.120 3075 ---- ---- ---- ---- 3.787 +.687 3.100 3100 ---- ---- ---- ---- 3.765 +.685 3.080 3125 ---- ---- ---- ---- 3.743 +.682 3.061 3150 ---- ---- ---- ---- 3.722 +.679 3.043 3175 ---- ---- ---- ---- 3.701 +.676 3.025 3200 ---- ---- ---- ---- 3.681 +.674 3.007 3225 ---- ---- ---- ---- 3.661 +.672 2.989 3250 ---- ---- ---- ---- 3.642 +.670 2.972 3275 ---- ---- ---- ---- 3.623 +.668 2.955 3300 ---- ---- ---- ---- 3.605 +.667 2.938 3325 ---- ---- ---- ---- 3.587 +.665 2.922 3350 ---- ---- ---- ---- 3.569 +.663 2.906 3375 ---- ---- ---- ---- 3.552 +.662 2.890 3400 ---- ---- ---- ---- 3.535 +.661 2.874 3425 ---- ---- ---- ---- 3.519 +.660 2.859 3450 ---- ---- ---- ---- 3.503 +.659 2.844 3475 ---- ---- ---- ---- 3.488 +.658 2.830 3500 ---- ---- ---- ---- 3.473 +.657 2.816 3525 ---- ---- ---- ---- 3.458 +.656 2.802 3550 ---- ---- ---- ---- 3.444 +.656 2.788 3575 ---- ---- ---- ---- 3.430 +.655 2.775 3600 ---- ---- ---- ---- 3.417 +.655 2.762 3625 ---- ---- ---- ---- 3.404 +.654 2.750 3650 ---- ---- ---- ---- 3.392 +.654 2.738 3675 ---- ---- ---- ---- 3.380 +.654 2.726 3700 ---- ---- ---- ---- 3.369 +.654 2.715 3725 ---- ---- ---- ---- 3.358 +.654 2.704 3750 ---- ---- ---- ---- 3.347 +.653 2.694 3775 ---- ---- ---- ---- 3.337 +.653 2.684 3800 ---- ---- ---- ---- 3.327 +.653 2.674 3825 ---- ---- ---- ---- 3.318 +.653 2.665 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 14.532 +1.396 13.136 1050 ---- ---- ---- ---- 14.314 +1.399 12.915 1075 ---- ---- ---- ---- 14.097 +1.402 12.695 1100 ---- ---- ---- ---- 13.881 +1.403 12.478 1125 ---- ---- ---- ---- 13.667 +1.405 12.262 1150 ---- ---- ---- ---- 13.453 +1.406 12.047 1175 ---- ---- ---- ---- 13.241 +1.407 11.834 1200 ---- ---- ---- ---- 13.029 +1.407 11.622 1225 ---- ---- ---- ---- 12.818 +1.406 11.412 1250 ---- ---- ---- ---- 12.608 +1.406 11.202 1275 ---- ---- ---- ---- 12.398 +1.404 10.994 1300 ---- ---- ---- ---- 12.189 +1.402 10.787 1325 ---- ---- ---- ---- 11.981 +1.400 10.581 1350 ---- ---- ---- ---- 11.774 +1.397 10.377 1375 ---- ---- ---- ---- 11.567 +1.394 10.173 1400 ---- ---- ---- ---- 11.361 +1.390 9.971 1425 ---- ---- ---- ---- 11.157 +1.387 9.770 1450 ---- ---- ---- ---- 10.953 +1.382 9.571 1475 ---- ---- ---- ---- 10.750 +1.376 9.374 1500 ---- ---- ---- ---- 10.549 +1.371 9.178 1525 ---- ---- ---- ---- 10.350 +1.366 8.984 1550 ---- ---- ---- ---- 10.151 +1.360 8.791 1575 ---- ---- ---- ---- 9.955 +1.354 8.601 1600 ---- ---- ---- ---- 9.761 +1.347 8.414 1625 ---- ---- ---- ---- 9.568 +1.339 8.229 1650 ---- ---- ---- ---- 9.378 +1.332 8.046 1675 ---- ---- ---- ---- 9.190 +1.324 7.866 1700 ---- ---- ---- ---- 9.005 +1.315 7.690 1725 ---- ---- ---- ---- 8.823 +1.307 7.516 1750 ---- ---- ---- ---- 8.644 +1.298 7.346 1775 ---- ---- ---- ---- 8.469 +1.289 7.180 1800 ---- ---- ---- ---- 8.297 +1.279 7.018 1825 ---- ---- ---- ---- 8.128 +1.269 6.859 1850 ---- ---- ---- ---- 7.963 +1.259 6.704 1875 ---- ---- ---- ---- 7.801 +1.247 6.554 1900 ---- ---- ---- ---- 7.642 +1.235 6.407 1925 ---- ---- ---- ---- 7.487 +1.222 6.265 1950 ---- ---- ---- ---- 7.334 +1.207 6.127 1975 ---- ---- ---- ---- 7.185 +1.192 5.993 2000 ---- ---- ---- ---- 7.040 +1.177 5.863 2025 ---- ---- ---- ---- 6.897 +1.159 5.738 2050 ---- ---- ---- ---- 6.758 +1.142 5.616 2075 ---- ---- ---- ---- 6.622 +1.122 5.500 2100 ---- ---- ---- ---- 6.490 +1.102 5.388 2125 ---- ---- ---- ---- 6.364 +1.083 5.281 2150 ---- ---- ---- ---- 6.242 +1.063 5.179 2175 ---- ---- ---- ---- 6.125 +1.043 5.082 2200 ---- ---- ---- ---- 6.014 +1.025 4.989 2225 ---- ---- ---- ---- 5.908 +1.007 4.901 2250 ---- ---- ---- ---- 5.806 +.988 4.818 2275 ---- ---- ---- ---- 5.709 +.971 4.738 2300 ---- ---- ---- ---- 5.617 +.955 4.662 2325 ---- ---- ---- ---- 5.529 +.939 4.590 2350 ---- ---- ---- ---- 5.444 +.924 4.520 2375 ---- ---- ---- ---- 5.363 +.909 4.454 2400 ---- ---- ---- ---- 5.286 +.896 4.390 2425 ---- ---- ---- ---- 5.212 +.883 4.329 2450 ---- ---- ---- ---- 5.142 +.871 4.271 2475 ---- ---- ---- ---- 5.074 +.859 4.215 2500 ---- ---- ---- ---- 5.010 +.848 4.162 2525 ---- ---- ---- ---- 4.949 +.838 4.111 2550 ---- ---- ---- ---- 4.891 +.829 4.062 2575 ---- ---- ---- ---- 4.836 +.820 4.016 2600 ---- ---- ---- ---- 4.784 +.812 3.972 2625 ---- ---- ---- ---- 4.734 +.804 3.930 2650 ---- ---- ---- ---- 4.687 +.796 3.891 2675 ---- ---- ---- ---- 4.643 +.790 3.853 2700 ---- ---- ---- ---- 4.600 +.783 3.817 2725 ---- ---- ---- ---- 4.560 +.777 3.783 2750 ---- ---- ---- ---- 4.522 +.772 3.750 2775 ---- ---- ---- ---- 4.485 +.766 3.719 2800 ---- ---- ---- ---- 4.450 +.761 3.689 2825 ---- ---- ---- ---- 4.417 +.756 3.661 2850 ---- ---- ---- ---- 4.385 +.751 3.634 2875 ---- ---- ---- ---- 4.355 +.747 3.608 2900 ---- ---- ---- ---- 4.326 +.742 3.584 2925 ---- ---- ---- ---- 4.298 +.738 3.560 2950 ---- ---- ---- ---- 4.272 +.735 3.537 2975 ---- ---- ---- ---- 4.247 +.731 3.516 3000 ---- ---- ---- ---- 4.222 +.727 3.495 3025 ---- ---- ---- ---- 4.199 +.724 3.475 3050 ---- ---- ---- ---- 4.177 +.722 3.455 3075 ---- ---- ---- ---- 4.155 +.719 3.436 3100 ---- ---- ---- ---- 4.135 +.717 3.418 3125 ---- ---- ---- ---- 4.114 +.714 3.400 3150 ---- ---- ---- ---- 4.095 +.712 3.383 3175 ---- ---- ---- ---- 4.076 +.710 3.366 3200 ---- ---- ---- ---- 4.058 +.709 3.349 3225 ---- ---- ---- ---- 4.040 +.707 3.333 3250 ---- ---- ---- ---- 4.022 +.705 3.317 3275 ---- ---- ---- ---- 4.005 +.704 3.301 3300 ---- ---- ---- ---- 3.988 +.703 3.285 3325 ---- ---- ---- ---- 3.972 +.702 3.270 3350 ---- ---- ---- ---- 3.956 +.701 3.255 3375 ---- ---- ---- ---- 3.940 +.700 3.240 3400 ---- ---- ---- ---- 3.925 +.699 3.226 3425 ---- ---- ---- ---- 3.910 +.698 3.212 3450 ---- ---- ---- ---- 3.895 +.697 3.198 3475 ---- ---- ---- ---- 3.881 +.697 3.184 3500 ---- ---- ---- ---- 3.868 +.697 3.171 3525 ---- ---- ---- ---- 3.854 +.696 3.158 3550 ---- ---- ---- ---- 3.842 +.697 3.145 3575 ---- ---- ---- ---- 3.829 +.696 3.133 3600 ---- ---- ---- ---- 3.817 +.696 3.121 3625 ---- ---- ---- ---- 3.806 +.697 3.109 3650 ---- ---- ---- ---- 3.795 +.697 3.098 3675 ---- ---- ---- ---- 3.784 +.696 3.088 3700 ---- ---- ---- ---- 3.774 +.697 3.077 3725 ---- ---- ---- ---- 3.764 +.697 3.067 3750 ---- ---- ---- ---- 3.755 +.697 3.058 3775 ---- ---- ---- ---- 3.746 +.698 3.048 3800 ---- ---- ---- ---- 3.738 +.698 3.040 3825 ---- ---- ---- ---- 3.730 +.699 3.031 3850 ---- ---- ---- ---- 3.723 +.700 3.023 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 14.736 +1.401 13.335 1050 ---- ---- ---- ---- 14.523 +1.403 13.120 1075 ---- ---- ---- ---- 14.311 +1.404 12.907 1100 ---- ---- ---- ---- 14.100 +1.404 12.696 1125 ---- ---- ---- ---- 13.891 +1.405 12.486 1150 ---- ---- ---- ---- 13.682 +1.405 12.277 1175 ---- ---- ---- ---- 13.474 +1.404 12.070 1200 ---- ---- ---- ---- 13.266 +1.402 11.864 1225 ---- ---- ---- ---- 13.059 +1.400 11.659 1250 ---- ---- ---- ---- 12.853 +1.398 11.455 1275 ---- ---- ---- ---- 12.647 +1.395 11.252 1300 ---- ---- ---- ---- 12.442 +1.392 11.050 1325 ---- ---- ---- ---- 12.238 +1.389 10.849 1350 ---- ---- ---- ---- 12.034 +1.385 10.649 1375 ---- ---- ---- ---- 11.831 +1.381 10.450 1400 ---- ---- ---- ---- 11.628 +1.376 10.252 1425 ---- ---- ---- ---- 11.427 +1.372 10.055 1450 ---- ---- ---- ---- 11.226 +1.366 9.860 1475 ---- ---- ---- ---- 11.027 +1.361 9.666 1500 ---- ---- ---- ---- 10.829 +1.356 9.473 1525 ---- ---- ---- ---- 10.632 +1.349 9.283 1550 ---- ---- ---- ---- 10.437 +1.344 9.093 1575 ---- ---- ---- ---- 10.243 +1.337 8.906 1600 ---- ---- ---- ---- 10.051 +1.330 8.721 1625 ---- ---- ---- ---- 9.862 +1.324 8.538 1650 ---- ---- ---- ---- 9.674 +1.316 8.358 1675 ---- ---- ---- ---- 9.490 +1.310 8.180 1700 ---- ---- ---- ---- 9.307 +1.302 8.005 1725 ---- ---- ---- ---- 9.128 +1.295 7.833 1750 ---- ---- ---- ---- 8.952 +1.287 7.665 1775 ---- ---- ---- ---- 8.780 +1.280 7.500 1800 ---- ---- ---- ---- 8.610 +1.272 7.338 1825 ---- ---- ---- ---- 8.445 +1.264 7.181 1850 ---- ---- ---- ---- 8.282 +1.255 7.027 1875 ---- ---- ---- ---- 8.123 +1.245 6.878 1900 ---- ---- ---- ---- 7.967 +1.235 6.732 1925 ---- ---- ---- ---- 7.815 +1.224 6.591 1950 ---- ---- ---- ---- 7.666 +1.213 6.453 1975 ---- ---- ---- ---- 7.520 +1.200 6.320 2000 ---- ---- ---- ---- 7.377 +1.186 6.191 2025 ---- ---- ---- ---- 7.237 +1.171 6.066 2050 ---- ---- ---- ---- 7.100 +1.154 5.946 2075 ---- ---- ---- ---- 6.968 +1.138 5.830 2100 ---- ---- ---- ---- 6.839 +1.121 5.718 2125 ---- ---- ---- ---- 6.715 +1.104 5.611 2150 ---- ---- ---- ---- 6.596 +1.087 5.509 2175 ---- ---- ---- ---- 6.482 +1.071 5.411 2200 ---- ---- ---- ---- 6.374 +1.055 5.319 2225 ---- ---- ---- ---- 6.271 +1.039 5.232 2250 ---- ---- ---- ---- 6.173 +1.024 5.149 2275 ---- ---- ---- ---- 6.079 +1.009 5.070 2300 ---- ---- ---- ---- 5.990 +.995 4.995 2325 ---- ---- ---- ---- 5.905 +.981 4.924 2350 ---- ---- ---- ---- 5.823 +.967 4.856 2375 ---- ---- ---- ---- 5.746 +.954 4.792 2400 ---- ---- ---- ---- 5.671 +.941 4.730 2425 ---- ---- ---- ---- 5.601 +.931 4.670 2450 ---- ---- ---- ---- 5.533 +.919 4.614 2475 ---- ---- ---- ---- 5.469 +.909 4.560 2500 ---- ---- ---- ---- 5.408 +.900 4.508 2525 ---- ---- ---- ---- 5.350 +.891 4.459 2550 ---- ---- ---- ---- 5.295 +.883 4.412 2575 ---- ---- ---- ---- 5.243 +.876 4.367 2600 ---- ---- ---- ---- 5.194 +.869 4.325 2625 ---- ---- ---- ---- 5.147 +.862 4.285 2650 ---- ---- ---- ---- 5.103 +.856 4.247 2675 ---- ---- ---- ---- 5.062 +.851 4.211 2700 ---- ---- ---- ---- 5.022 +.845 4.177 2725 ---- ---- ---- ---- 4.985 +.841 4.144 2750 ---- ---- ---- ---- 4.950 +.836 4.114 2775 ---- ---- ---- ---- 4.916 +.831 4.085 2800 ---- ---- ---- ---- 4.884 +.827 4.057 2825 ---- ---- ---- ---- 4.854 +.823 4.031 2850 ---- ---- ---- ---- 4.825 +.819 4.006 2875 ---- ---- ---- ---- 4.797 +.815 3.982 2900 ---- ---- ---- ---- 4.771 +.811 3.960 2925 ---- ---- ---- ---- 4.747 +.809 3.938 2950 ---- ---- ---- ---- 4.723 +.805 3.918 2975 ---- ---- ---- ---- 4.700 +.802 3.898 3000 ---- ---- ---- ---- 4.679 +.800 3.879 3025 ---- ---- ---- ---- 4.658 +.796 3.862 3050 ---- ---- ---- ---- 4.639 +.795 3.844 3075 ---- ---- ---- ---- 4.620 +.792 3.828 3100 ---- ---- ---- ---- 4.602 +.790 3.812 3125 ---- ---- ---- ---- 4.584 +.788 3.796 3150 ---- ---- ---- ---- 4.567 +.785 3.782 3175 ---- ---- ---- ---- 4.551 +.784 3.767 3200 ---- ---- ---- ---- 4.535 +.782 3.753 3225 ---- ---- ---- ---- 4.519 +.780 3.739 3250 ---- ---- ---- ---- 4.504 +.779 3.725 3275 ---- ---- ---- ---- 4.489 +.778 3.711 3300 ---- ---- ---- ---- 4.475 +.777 3.698 3325 ---- ---- ---- ---- 4.461 +.777 3.684 3350 ---- ---- ---- ---- 4.447 +.776 3.671 3375 ---- ---- ---- ---- 4.433 +.775 3.658 3400 ---- ---- ---- ---- 4.420 +.774 3.646 3425 ---- ---- ---- ---- 4.407 +.773 3.634 3450 ---- ---- ---- ---- 4.395 +.774 3.621 3475 ---- ---- ---- ---- 4.383 +.773 3.610 3500 ---- ---- ---- ---- 4.372 +.774 3.598 3525 ---- ---- ---- ---- 4.360 +.773 3.587 3550 ---- ---- ---- ---- 4.350 +.774 3.576 3575 ---- ---- ---- ---- 4.339 +.774 3.565 3600 ---- ---- ---- ---- 4.329 +.774 3.555 3625 ---- ---- ---- ---- 4.320 +.775 3.545 3650 ---- ---- ---- ---- 4.311 +.776 3.535 3675 ---- ---- ---- ---- 4.302 +.776 3.526 3700 ---- ---- ---- ---- 4.294 +.777 3.517 3725 ---- ---- ---- ---- 4.286 +.778 3.508 3750 ---- ---- ---- ---- 4.279 +.779 3.500 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 12.677 +1.702 10.975 1325 ---- ---- ---- ---- 12.476 +1.691 10.785 1350 ---- ---- ---- ---- 12.275 +1.679 10.596 1375 ---- ---- ---- ---- 12.075 +1.665 10.410 1400 ---- ---- ---- ---- 11.875 +1.649 10.226 1425 ---- ---- ---- ---- 11.676 +1.631 10.045 1450 ---- ---- ---- ---- 11.478 +1.613 9.865 1475 ---- ---- ---- ---- 11.280 +1.592 9.688 1500 ---- ---- ---- ---- 11.084 +1.572 9.512 1525 ---- ---- ---- ---- 10.889 +1.550 9.339 1550 ---- ---- ---- ---- 10.695 +1.528 9.167 1575 ---- ---- ---- ---- 10.503 +1.506 8.997 1600 ---- ---- ---- ---- 10.313 +1.484 8.829 1625 ---- ---- ---- ---- 10.124 +1.461 8.663 1650 ---- ---- ---- ---- 9.937 +1.438 8.499 1675 ---- ---- ---- ---- 9.753 +1.417 8.336 1700 ---- ---- ---- ---- 9.571 +1.396 8.175 1725 ---- ---- ---- ---- 9.392 +1.377 8.015 1750 ---- ---- ---- ---- 9.216 +1.358 7.858 1775 ---- ---- ---- ---- 9.043 +1.341 7.702 1800 ---- ---- ---- ---- 8.874 +1.327 7.547 1825 ---- ---- ---- ---- 8.708 +1.313 7.395 1850 ---- ---- ---- ---- 8.546 +1.302 7.244 1875 ---- ---- ---- ---- 8.387 +1.291 7.096 1900 ---- ---- ---- ---- 8.231 +1.280 6.951 1925 ---- ---- ---- ---- 8.079 +1.270 6.809 1950 ---- ---- ---- ---- 7.930 +1.259 6.671 1975 ---- ---- ---- ---- 7.784 +1.247 6.537 2000 ---- ---- ---- ---- 7.642 +1.235 6.407 2025 ---- ---- ---- ---- 7.502 +1.221 6.281 2050 ---- ---- ---- ---- 7.366 +1.205 6.161 2075 ---- ---- ---- ---- 7.232 +1.187 6.045 2100 ---- ---- ---- ---- 7.103 +1.168 5.935 2125 ---- ---- ---- ---- 6.978 +1.148 5.830 2150 ---- ---- ---- ---- 6.857 +1.127 5.730 2175 ---- ---- ---- ---- 6.741 +1.106 5.635 2200 ---- ---- ---- ---- 6.631 +1.087 5.544 2225 ---- ---- ---- ---- 6.527 +1.068 5.459 2250 ---- ---- ---- ---- 6.427 +1.050 5.377 2275 ---- ---- ---- ---- 6.333 +1.033 5.300 2300 ---- ---- ---- ---- 6.243 +1.016 5.227 2325 ---- ---- ---- ---- 6.157 +1.000 5.157 2350 ---- ---- ---- ---- 6.076 +.985 5.091 2375 ---- ---- ---- ---- 5.998 +.970 5.028 2400 ---- ---- ---- ---- 5.924 +.957 4.967 2425 ---- ---- ---- ---- 5.853 +.944 4.909 2450 ---- ---- ---- ---- 5.786 +.932 4.854 2475 ---- ---- ---- ---- 5.722 +.920 4.802 2500 ---- ---- ---- ---- 5.661 +.910 4.751 2525 ---- ---- ---- ---- 5.604 +.900 4.704 2550 ---- ---- ---- ---- 5.549 +.890 4.659 2575 ---- ---- ---- ---- 5.498 +.882 4.616 2600 ---- ---- ---- ---- 5.449 +.874 4.575 2625 ---- ---- ---- ---- 5.403 +.867 4.536 2650 ---- ---- ---- ---- 5.360 +.860 4.500 2675 ---- ---- ---- ---- 5.319 +.854 4.465 2700 ---- ---- ---- ---- 5.281 +.848 4.433 2725 ---- ---- ---- ---- 5.245 +.843 4.402 2750 ---- ---- ---- ---- 5.211 +.838 4.373 2775 ---- ---- ---- ---- 5.179 +.834 4.345 2800 ---- ---- ---- ---- 5.148 +.829 4.319 2825 ---- ---- ---- ---- 5.120 +.826 4.294 2850 ---- ---- ---- ---- 5.092 +.821 4.271 2875 ---- ---- ---- ---- 5.066 +.817 4.249 2900 ---- ---- ---- ---- 5.042 +.814 4.228 2925 ---- ---- ---- ---- 5.019 +.811 4.208 2950 ---- ---- ---- ---- 4.997 +.808 4.189 2975 ---- ---- ---- ---- 4.976 +.805 4.171 3000 ---- ---- ---- ---- 4.956 +.802 4.154 3025 ---- ---- ---- ---- 4.937 +.800 4.137 3050 ---- ---- ---- ---- 4.920 +.798 4.122 3075 ---- ---- ---- ---- 4.903 +.796 4.107 3100 ---- ---- ---- ---- 4.886 +.794 4.092 3125 ---- ---- ---- ---- 4.871 +.793 4.078 3150 ---- ---- ---- ---- 4.856 +.792 4.064 3175 ---- ---- ---- ---- 4.842 +.791 4.051 3200 ---- ---- ---- ---- 4.828 +.790 4.038 3225 ---- ---- ---- ---- 4.814 +.789 4.025 3250 ---- ---- ---- ---- 4.801 +.788 4.013 3275 ---- ---- ---- ---- 4.788 +.788 4.000 3300 ---- ---- ---- ---- 4.775 +.787 3.988 3325 ---- ---- ---- ---- 4.763 +.787 3.976 3350 ---- ---- ---- ---- 4.751 +.787 3.964 3375 ---- ---- ---- ---- 4.739 +.786 3.953 3400 ---- ---- ---- ---- 4.728 +.787 3.941 3425 ---- ---- ---- ---- 4.717 +.787 3.930 3450 ---- ---- ---- ---- 4.706 +.787 3.919 3475 ---- ---- ---- ---- 4.696 +.788 3.908 3500 ---- ---- ---- ---- 4.686 +.788 3.898 3525 ---- ---- ---- ---- 4.677 +.789 3.888 3550 ---- ---- ---- ---- 4.667 +.789 3.878 3575 ---- ---- ---- ---- 4.659 +.791 3.868 3600 ---- ---- ---- ---- 4.650 +.791 3.859 3625 ---- ---- ---- ---- 4.642 +.792 3.850 3650 ---- ---- ---- ---- 4.635 +.794 3.841 3675 ---- ---- ---- ---- 4.627 +.794 3.833 3700 ---- ---- ---- ---- 4.621 +.796 3.825 3725 ---- ---- ---- ---- 4.614 +.796 3.818 3750 ---- ---- ---- ---- 4.608 +.797 3.811 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10008 4941 72622 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 8 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 18 1325 ---- ---- ---- ---- .001 UNCH .001 3 1350 ---- ---- ---- ---- .001 UNCH .001 1 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 9 1450 ---- ---- ---- ---- .001 UNCH .001 9 1475 ---- ---- ---- ---- .001 UNCH .001 4 1500 ---- ---- ---- ---- .001 UNCH .001 47 1525 ---- ---- ---- ---- .001 UNCH .001 5 1550 ---- ---- ---- ---- .001 UNCH .001 38 1575 ---- ---- ---- ---- .001 UNCH .001 8 1600 ---- ---- ---- ---- .001 -.001 .002 28 1625 ---- ---- ---- ---- .001 -.001 .002 7 1650 ---- ---- ---- ---- .001 -.002 .003 28 1675 ---- ---- ---- ---- .001 -.003 .004 121 1700 ---- ---- ---- ---- .002 -.004 5 .006 1 170 1725 .008 .008 .006A .006A .003 -.005 1 .008 1 9 1750 ---- ---- .007A .007A .004 -.008 .012 11 27 1775 ---- ---- .008A .008A .005 -.011 .016 1 39 1800 .009 .009 .009 .009 .007 -.015 13 .022 3 72 1815 ---- ---- .011A .011A .009 -.018 .027 1820 ---- ---- .011A .011A .009 -.020 .029 1825 ---- ---- .011A .011A .010 -.021 .031 1 258 1830 ---- ---- .012A .012A .010 -.023 .033 1835 ---- ---- .013A .013A .011 -.024 .035 1840 ---- ---- .014A .014A .012 -.026 .038 1 1 1845 .020 .020 .014A .014A .012 -.028 5 .040 9 1850 .023 .023 .014 .015A .013 -.030 9 .043 21 83 1855 ---- ---- .015A .015A .014 -.032 .046 4 1860 ---- ---- .017A .017A .015 -.034 .049 5 14 1865 ---- ---- .018A .018A .016 -.037 .053 1870 ---- ---- .019A .019A .017 -.039 .056 9 1875 ---- ---- .020A .020A .018 -.043 .061 7 54 1880 ---- ---- .021A .021A .019 -.046 .065 61 1885 ---- ---- .021A .021A .020 -.049 .069 38 1890 ---- ---- .023A .023A .021 -.053 .074 5 1895 ---- ---- .023A .023A .023 -.057 .080 4 4 1900 .059 .059 .023 .025 .024 -.061 39 .085 190 787 1905 ---- ---- .026A .026A .025 -.066 .091 3 14 1910 ---- ---- .028A .028A .027 -.071 2 .098 16 1915 ---- ---- .029A .029A .028 -.076 .104 4 22 1920 ---- ---- .031A .031A .030 -.082 1 .112 10 1925 .064 .090B .033A .090B .032 -.087 24 .119 70 90 1930 ---- ---- .034A .034A .034 -.094 .128 7 16 1935 ---- ---- .036A .036A .036 -.100 .136 7 22 1940 ---- ---- .038A .038A .038 -.107 19 .145 7 32 1945 ---- ---- .040A .040A .041 -.114 12 .155 2 12 1950 .104 .104 .042A .044B .043 -.122 107 .165 365 688 1955 ---- ---- .045A .045A .046 -.130 2 .176 9 12 1960 ---- ---- .048A .048A .048 -.139 .187 4 22 1965 ---- ---- .050A .050A .051 -.148 .199 4 22 1970 .070 .070 .053A .077B .054 -.157 1 .211 11 17 1975 .099 .099 .057A .072B .058 -.166 95 .224 52 169 1980 .200 .200 .060A .060A .061 -.177 2 .238 15 88 1985 .118 .118 .063A .063A .065 -.187 1 .252 1 34 1990 ---- ---- .067A .067A .069 -.198 1 .267 2 187 1995 .212 .232B .071A .071A .073 -.210 9 .283 2 64 2000 .120 .125 .075A .075A .078 -.222 79 .300 509 582 2005 ---- ---- .080A .080A .083 -.234 .317 4 33 2010 ---- ---- .084A .084A .088 -.247 1 .335 3 35 2015 .091 .091 .089A .101B .093 -.262 22 .355 95 111 2020 .286 .314B .095A .314B .099 -.276 3 .375 3 105 2025 .188 .191 .101A .115B .105 -.290 124 .395 164 396 2030 .166 .166 .106A .106A .112 -.305 6 .417 394 85 2035 ---- ---- .113A .113A .118 -.321 .439 28 33 2040 .388 .393B .120A .120A .126 -.337 34 .463 12 238 2045 .176 .176 .127A .211B .133 -.354 2 .487 32 2050 .388 .388 .135A .136A .141 -.371 134 .512 115 200 2055 ---- ---- .142A .142A .149 -.388 2 .537 5 16 2060 .160 .160 .151A .152A .158 -.406 12 .564 50 2065 ---- ---- .161A .161A .167 -.424 .591 7 38 2070 .237 .237 .170A .171A .177 -.442 9 .619 26 2075 .519 .562B .180A .181A .187 -.461 97 .648 35 210 2080 .540 .592B .190A .190A .198 -.480 18 .678 9 227 2085 ---- ---- .201A .201A .209 -.500 1 .709 1 20 2090 .630 .650B .212 .245B .221 -.519 7 .740 3 35 2095 .266 .266 .224A .224A .234 -.538 1 .772 2 28 2100 .664 .709B .235A .235A .247 -.558 295 .805 44 516 2105 ---- ---- .250A .250A .261 -.577 1 .838 4 15 2110 ---- ---- .264A .264A .275 -.598 .873 16 2115 .416 .416 .279A .279A .290 -.618 96 .908 1 224 2120 .318 .323 .293A .296A .306 -.638 5 .944 17 2125 .567 .567 .309A .309A .322 -.658 60 .980 23 167 2130 .758 .758 .326A .378B .339 -.678 4 1.017 15 2135 .791 .791 .343A .865B .357 -.698 3 1.055 3 2140 .391 .391 .361A .361A .376 -.717 7 1.093 20 2145 .874 .874 .379A .444B .395 -.737 6 1.132 44 2150 .587 .600 .398A .412A .414 -.757 58 1.171 1 283 2155 ---- ---- .417A .417A .435 -.776 1 1.211 13 2160 .465 .475 .437A .443A .456 -.796 17 1.252 14 2165 .960 .960 .457A .653B .478 -.815 7 1.293 41 2170 .996 .996 .479A 1.057B .500 -.834 3 1.334 1 8 2175 .599 .599 .501A .501A .524 -.853 30 1.377 2 319 2180 .576 .576 .524A .534A .548 -.871 3 1.419 9 2185 .853 .853 .548A .548A .573 -.889 9 1.462 46 2190 .624 .624 .572A .663B .598 -.907 1 1.505 52 2195 ---- ---- .597A .597A .624 -.925 1.549 6 2200 1.130 1.130 .623A .635A .651 -.942 84 1.593 5 863 2205 ---- ---- .649A .649A .679 -.959 1 1.638 44 2210 ---- ---- .676A .676A .707 -.975 1.682 20 2215 1.025 1.025 .704A .704A .736 -.991 6 1.727 29 2220 1.061 1.061 .732A .746A .765 -1.008 6 1.773 519 2225 .983 .983 .761A .776A .796 -1.022 44 1.818 52 2230 1.001 1.001 .790A .790A .827 -1.037 4 1.864 12 2235 1.053 1.053 .821A .838A .859 -1.052 8 1.911 63 2240 .865 .865 .851A .851A .891 -1.066 3 1.957 25 2245 1.100 1.100 .883A .883A .924 -1.080 4 2.004 12 2250 1.429 1.429 .915A 1.043B .957 -1.093 2 2.050 5 254 2255 .980 .980 .960A 1.078B .992 -1.106 4 2.098 61 2260 ---- ---- .993A .993A 1.026 -1.119 2.145 55 2265 ---- ---- 1.027A 1.027A 1.062 -1.130 2.192 12 2270 1.125 1.125 1.061A 1.071A 1.098 -1.142 1 2.240 1 2275 1.641 1.641 1.085A 1.412B 1.134 -1.153 4 2.287 73 2280 ---- ---- 1.130A 1.130A 1.171 -1.164 2.335 11 2285 ---- ---- 1.165A 1.165A 1.209 -1.174 2.383 7 2290 ---- ---- 1.202A 1.202A 1.247 -1.184 2.431 13 2295 ---- ---- 1.254A 1.254A 1.286 -1.194 2.480 1 2300 1.330 1.400 1.267A 1.327A 1.325 -1.203 5 2.528 3 293 2305 ---- ---- 1.332A 1.332A 1.364 -1.212 2.576 1 2310 ---- ---- 1.371A 1.371A 1.404 -1.221 2.625 10 2315 ---- ---- 1.410A 1.410A 1.444 -1.230 2.674 6 2320 1.510 1.510 1.444A 1.581B 1.485 -1.237 5 2.722 11 2325 1.549 1.549 1.463A 1.637B 1.526 -1.245 50 2.771 54 2330 ---- ---- 1.531A 1.531A 1.568 -1.252 2.820 7 2335 ---- ---- 1.572A 1.572A 1.610 -1.259 2.869 6 2340 ---- ---- 1.614A 1.614A 1.652 -1.266 2.918 9 2345 ---- ---- 1.655A 1.655A 1.695 -1.272 2.967 8 2350 ---- ---- 1.669A 1.669A 1.738 -1.278 3.016 1 106 2355 ---- ---- 1.740A 1.740A 1.781 -1.284 3.065 17 2360 ---- ---- 1.782A 1.782A 1.824 -1.290 3.114 1 2365 ---- ---- 1.825A 1.825A 1.868 -1.295 3.163 4 2370 ---- ---- 1.868A 1.868A 1.913 -1.299 3.212 3 2375 ---- ---- 1.884A 1.884A 1.957 -1.305 3.262 264 2380 ---- ---- 1.956A 1.956A 2.002 -1.309 3.311 6 2385 ---- ---- 2.004A 2.004A 2.047 -1.313 3.360 10 2390 ---- ---- 2.048A 2.048A 2.092 -1.317 3.409 200 2395 ---- ---- 2.091A 2.091A 2.137 -1.322 3.459 6 2400 ---- ---- 2.106A 2.106A 2.183 -1.325 1 3.508 260 2405 ---- ---- 2.180A 2.180A 2.229 -1.328 3.557 4 2410 ---- ---- 2.225A 2.225A 2.275 -1.332 3.607 5 2415 ---- ---- 2.272A 2.272A 2.321 -1.335 3.656 1 2420 ---- ---- 2.316A 2.316A 2.368 -1.338 3.706 160 2425 ---- ---- 2.332A 2.332A 2.414 -1.341 3.755 19 2430 ---- ---- 2.407A 2.407A 2.461 -1.344 3.805 5 2435 ---- ---- 2.452A 2.452A 2.508 -1.346 3.854 7 2440 ---- ---- 2.499A 2.499A 2.555 -1.349 3.904 10 2445 ---- ---- 2.552A 2.552A 2.602 -1.351 3.953 2 2450 ---- ---- 2.564A 2.564A 2.649 -1.354 4.003 54 2455 ---- ---- 2.644A 2.644A 2.696 -1.356 4.052 7 2460 ---- ---- 2.728A 2.728A 2.744 -1.358 4.102 2465 ---- ---- 2.739A 2.739A 2.791 -1.361 4.152 4 2470 ---- ---- 2.788A 2.788A 2.839 -1.362 4.201 8 2475 ---- ---- 2.799A 2.799A 2.887 -1.364 4.251 5 2480 ---- ---- 2.917A 2.917A 2.935 -1.366 4.301 2485 ---- ---- 2.928A 2.928A 2.983 -1.367 4.350 10 2490 ---- ---- 3.012A 3.012A 3.031 -1.369 4.400 2495 ---- ---- 3.025A 3.025A 3.079 -1.371 4.450 6 2500 ---- ---- 3.037A 3.037A 3.127 -1.372 4.499 4 2505 ---- ---- 3.156A 3.156A 3.175 -1.374 4.549 2510 ---- ---- 3.169A 3.169A 3.223 -1.376 4.599 7 2515 ---- ---- 3.252A 3.252A 3.272 -1.376 4.648 2520 ---- ---- 3.265A 3.265A 3.320 -1.378 4.698 1 2525 3.405 3.405 3.276A 3.505B 3.369 -1.379 1 4.748 6 2530 ---- ---- 3.362A 3.362A 3.417 -1.381 4.798 1 2535 ---- ---- 3.410A 3.410A 3.466 -1.381 4.847 4 2540 ---- ---- 3.459A 3.459A 3.515 -1.382 4.897 1 2545 ---- ---- 3.507A 3.507A 3.563 -1.384 4.947 1 2550 ---- ---- 3.518A 3.518A 3.612 -1.385 4.997 3 2555 ---- ---- 3.640A 3.640A 3.661 -1.386 5.047 2560 ---- ---- 3.653A 3.653A 3.710 -1.386 5.096 6 2565 ---- ---- 3.702A 3.702A 3.759 -1.387 5.146 1 2570 ---- ---- 3.786A 3.786A 3.808 -1.388 5.196 2575 ---- ---- 3.762A 3.762A 3.857 -1.389 5.246 2 2580 ---- ---- 3.884A 3.884A 3.906 -1.390 5.296 2585 ---- ---- 3.933A 3.933A 3.955 -1.391 5.346 2590 ---- ---- 3.946A 3.946A 4.004 -1.391 5.395 2 2595 ---- ---- 3.995A 3.995A 4.053 -1.392 5.445 1 2600 ---- ---- 4.006A 4.006A 4.103 -1.392 5.495 3 2605 ---- ---- 4.129A 4.129A 4.152 -1.393 5.545 2610 ---- ---- 4.179A 4.179A 4.201 -1.394 5.595 2615 ---- ---- 4.228A 4.228A 4.250 -1.395 5.645 2620 ---- ---- 4.277A 4.277A 4.300 -1.395 5.695 2625 ---- ---- 4.290A 4.290A 4.349 -1.396 5.745 1 2630 ---- ---- 4.375A 4.375A 4.398 -1.397 5.795 2635 ---- ---- 4.424A 4.424A 4.448 -1.397 5.845 2640 ---- ---- 4.474A 4.474A 4.497 -1.397 5.894 2645 ---- ---- 4.523A 4.523A 4.547 -1.397 5.944 2650 ---- ---- 4.536A 4.536A 4.596 -1.398 5.994 4 2655 ---- ---- 4.621A 4.621A 4.646 -1.398 6.044 2675 ---- ---- 4.782A 4.782A 4.844 -1.400 6.244 2 2700 ---- ---- 5.029A 5.029A 5.092 -1.402 6.494 2 2725 ---- ---- 5.312A 5.312A 5.340 -1.404 6.744 2750 ---- ---- 5.523A 5.523A 5.588 -1.406 6.994 2 2775 ---- ---- 5.807A 5.807A 5.837 -1.407 7.244 2800 ---- ---- 6.019A 6.019A 6.085 -1.409 7.494 1 2825 ---- ---- 6.267A 6.267A 6.334 -1.410 7.744 2 2850 ---- ---- 6.514A 6.514A 6.583 -1.411 7.994 3 2875 ---- ---- 6.767A 6.767A 6.832 -1.412 8.244 1 2900 ---- ---- 7.013A 7.013A 7.081 -1.413 8.494 1 2925 ---- ---- 7.301A 7.301A 7.330 -1.414 8.744 2950 ---- ---- 7.515A 7.515A 7.579 -1.415 8.994 1 2975 ---- ---- 7.801A 7.801A 7.829 -1.415 9.244 3000 ---- ---- 8.014A 8.014A 8.078 -1.416 9.494 14 3025 ---- ---- 8.301A 8.301A 8.328 -1.416 9.744 3050 ---- ---- 8.551A 8.551A 8.578 -1.416 9.994 3075 ---- ---- 8.764A 8.764A 8.827 -1.417 10.244 2 3100 ---- ---- 9.014A 9.014A 9.077 -1.417 10.494 2 3125 ---- ---- 9.265A 9.265A 9.327 -1.417 10.744 2 3150 ---- ---- 9.551A 9.551A 9.577 -1.417 10.994 3175 ---- ---- 9.801A 9.801A 9.827 -1.417 11.244 3200 ---- ---- 10.015A 10.015A 10.077 -1.417 11.494 2 3225 ---- ---- 10.302A 10.302A 10.327 -1.417 11.744 3250 ---- ---- 10.552A 10.552A 10.577 -1.417 11.994 3275 ---- ---- 10.802A 10.802A 10.827 -1.417 12.244 3300 ---- ---- 11.052A 11.052A 11.077 -1.417 12.494 3325 ---- ---- 11.302A 11.302A 11.327 -1.417 12.744 3350 ---- ---- 11.552A 11.552A 11.577 -1.417 12.994 3375 ---- ---- 11.802A 11.802A 11.827 -1.417 13.244 3400 ---- ---- 12.052A 12.052A 12.077 -1.417 13.494 3425 ---- ---- 12.302A 12.302A 12.327 -1.417 13.744 3450 ---- ---- 12.552A 12.552A 12.577 -1.417 13.994 3500 ---- ---- 13.052A 13.052A 13.077 -1.417 14.494 4000 ---- ---- 18.054A 18.054A 18.077 -1.417 19.494 5000 ---- ---- 28.057A 28.057A 28.077 -1.417 29.494 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO MAY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- 78.129A 78.129A 78.077 -1.417 79.494 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 -.001 .002 1100 ---- ---- ---- ---- .001 -.001 .002 3 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .001 -.001 .002 1175 ---- ---- ---- ---- .001 -.001 .002 1200 ---- ---- ---- ---- .001 -.002 .003 1225 ---- ---- ---- ---- .001 -.002 .003 1250 ---- ---- ---- ---- .001 -.002 .003 1275 ---- ---- ---- ---- .001 -.002 .003 1300 ---- ---- ---- ---- .001 -.002 .003 233 1325 ---- ---- ---- ---- .001 -.003 .004 1 1350 ---- ---- ---- ---- .001 -.003 .004 15 1375 ---- ---- ---- ---- .001 -.003 .004 1 1400 ---- ---- ---- ---- .001 -.003 .004 7 1425 ---- ---- ---- ---- .002 -.003 .005 1450 ---- ---- ---- ---- .002 -.003 .005 2 1475 ---- ---- ---- ---- .003 -.002 .005 242 1500 .004 .004 .004 .004 .003 -.003 1 .006 1003 1525 ---- ---- ---- ---- .004 -.003 .007 215 1550 ---- ---- ---- ---- .005 -.003 6 .008 46 1575 ---- ---- ---- ---- .007 -.003 .010 30 1600 ---- ---- .012A .012A .009 -.004 .013 8 2017 1625 .012 .012 .012 .012 .011 -.006 2 .017 22 110 1650 ---- ---- .015A .015A .013 -.009 .022 82 1675 .028 .028 .018A .018A .016 -.014 2 .030 124 1700 .035 .035 .021 .021 .020 -.019 19 .039 7 1895 1725 ---- ---- .026A .026A .025 -.025 .050 15 69 1750 .048 .048 .026 .026 .030 -.034 10 .064 3 1926 1775 .067 .067 .038A .038A .037 -.043 5 .080 22 64 1800 .078 .078 .042 .042 .046 -.055 55 .101 19 1302 1815 ---- ---- .052A .052A .052 -.064 .116 1820 ---- ---- .053A .053A .054 -.068 .122 1825 .056 .056 .056 .057B .056 -.071 2 .127 34 1830 ---- ---- .057A .057A .058 -.075 1 .133 1835 ---- ---- .060A .060A .061 -.078 .139 1840 ---- ---- .062A .062A .063 -.082 .145 1 1 1845 .078 .078 .065A .083B .066 -.086 2 .152 1 1 1850 .107 .107 .063 .063 .069 -.090 62 .159 14 843 1855 ---- ---- .070A .070A .072 -.094 .166 1860 ---- ---- .073A .073A .075 -.098 1 .173 1 1 1865 ---- ---- .076A .076A .078 -.103 1 .181 1 1 1870 ---- ---- .080A .080A .081 -.108 1 .189 1 1 1875 ---- ---- .082A .082A .085 -.113 9 .198 1 164 1880 ---- ---- .086A .086A .088 -.118 1 .206 5 1885 ---- ---- .089A .089A .092 -.123 .215 14 1890 ---- ---- .092A .092A .095 -.130 2 .225 1 11 1895 ---- ---- .097A .097A .099 -.136 .235 1 1 1900 .158 .158 .100 .102A .104 -.141 45 .245 20 1171 1905 ---- ---- .104A .104A .108 -.147 4 .255 7 6 1910 ---- ---- .109A .109A .112 -.154 .266 1 1915 ---- ---- .113A .113A .117 -.160 2 .277 4 1920 .146 .146 .117A .162B .122 -.167 4 .289 2 13 1925 .171 .171 .122A .122A .126 -.175 19 .301 153 269 1930 ---- ---- .127A .127A .132 -.182 2 .314 3 1935 ---- ---- .132A .132A .137 -.190 5 .327 1 8 1940 .147 .147 .137A .149B .142 -.198 14 .340 15 14 1945 ---- ---- .142A .142A .148 -.206 2 .354 9 1950 .186 .186 .146 .162B .154 -.215 70 .369 27 185 1955 ---- ---- .154A .154A .160 -.224 1 .384 1 8 1960 .173 .173 .161A .176B .167 -.232 11 .399 1 10 1965 .180 .180 .167A .183B .173 -.242 6 .415 1 3 1970 ---- ---- .174A .174A .180 -.252 3 .432 12 1975 .286 .286 .181A .199B .188 -.261 74 .449 18 198 1980 .376 .376 .188A .395B .195 -.271 6 .466 3 159 1985 ---- ---- .195A .195A .203 -.281 1 .484 22 1990 .218 .225 .204A .209A .211 -.292 8 .503 5 24 1995 ---- ---- .211A .211A .220 -.302 2 .522 1 15 2000 .448 .450 .220A .226A .229 -.313 117 .542 14 983 2005 .239 .245 .229A .254B .238 -.324 7 .562 15 2010 ---- ---- .238A .238A .247 -.336 2 .583 2 11 2015 ---- ---- .247A .247A .257 -.347 .604 101 2020 .335 .335 .257A .364B .267 -.359 2 .626 45 2025 ---- ---- .267A .267A .278 -.371 58 .649 7 95 2030 .296 .296 .278A .278A .289 -.383 3 .672 31 2035 .358 .378 .288A .288A .300 -.396 5 .696 20 2040 ---- ---- .300A .300A .312 -.408 1 .720 9 2045 .333 .333 .311A .350B .324 -.420 2 .744 17 2050 .349 .349 .323A .362B .336 -.434 10 .770 6 193 2055 ---- ---- .336A .336A .349 -.446 .795 9 2060 .369 .369 .349A .391B .363 -.459 5 .822 13 2065 ---- ---- .362A .362A .376 -.473 4 .849 4 8 2070 .720 .720 .376A .505B .391 -.485 7 .876 17 2075 ---- ---- .391A .391A .405 -.499 21 .904 51 2080 .406 .426 .405A .456B .421 -.512 23 .933 4 14 2085 ---- ---- .420A .420A .436 -.526 3 .962 69 2090 ---- ---- .437A .437A .452 -.540 169 .992 1 3 2095 ---- ---- .453A .453A .469 -.553 1.022 13 2100 .740 .740 .465 .480 .486 -.567 90 1.053 1 100 2105 ---- ---- .487A .487A .504 -.580 1.084 6 41 2110 ---- ---- .505A .505A .522 -.594 1 1.116 2 5 2115 ---- ---- .523A .523A .541 -.608 1 1.149 4 12 2120 .956 .956 .542A .738B .560 -.622 3 1.182 9 11 2125 ---- ---- .561A .561A .580 -.635 5 1.215 42 2130 .620 .620 .581A .649B .600 -.649 10 1.249 2 2135 ---- ---- .602A .602A .621 -.663 1.284 20 2140 .725 .725 .623A .623A .642 -.676 4 1.318 18 2145 .749 .749 .644A .644A .664 -.690 3 1.354 2150 1.105 1.105 .666A .666A .686 -.704 21 1.390 53 2155 ---- ---- .689A .689A .709 -.717 1.426 2 2160 ---- ---- .712A .712A .732 -.730 1.462 4 2165 ---- ---- .735A .735A .756 -.743 1.499 2170 ---- ---- .758A .758A .780 -.757 1.537 6 2175 .830 .830 .782A .782A .805 -.770 52 1.575 131 2180 ---- ---- .808A .808A .830 -.783 1 1.613 4 2185 ---- ---- .833A .833A .856 -.795 1.651 3 2190 .939 .939 .857A .857A .882 -.808 58 1.690 2 2195 ---- ---- .884A .884A .908 -.822 1.730 2 30 2200 1.082 1.082 .910A .910A .936 -.833 12 1.769 132 2205 .995 .995 .937A 1.037B .963 -.847 2 1.810 2 2210 ---- ---- .966A .966A .992 -.858 1.850 4 2215 1.004 1.004 .994A .994A 1.020 -.871 3 1.891 2 2220 ---- ---- 1.025A 1.025A 1.050 -.882 1.932 2 2225 1.257 1.257 1.054A 1.054A 1.079 -.894 14 1.973 66 2230 ---- ---- 1.083A 1.083A 1.110 -.905 2.015 2235 ---- ---- 1.113A 1.113A 1.140 -.917 2.057 10 2240 ---- ---- 1.143A 1.143A 1.172 -.927 2.099 2245 ---- ---- 1.174A 1.174A 1.203 -.939 2.142 3 2250 ---- ---- 1.205A 1.205A 1.236 -.949 2.185 130 2255 ---- ---- 1.237A 1.237A 1.268 -.960 2.228 1 2260 1.354 1.354 1.269A 1.269A 1.301 -.970 5 2.271 2 2265 ---- ---- 1.302A 1.302A 1.335 -.980 2.315 2 2270 ---- ---- 1.335A 1.335A 1.369 -.990 2.359 2 2275 ---- ---- 1.367A 1.367A 1.403 -1.000 1 2.403 13 2280 ---- ---- 1.401A 1.401A 1.438 -1.009 2.447 2285 1.523 1.523 1.438A 1.489A 1.473 -1.019 4 2.492 2290 ---- ---- 1.473A 1.473A 1.508 -1.028 2.536 2 2295 ---- ---- 1.508A 1.508A 1.544 -1.037 2.581 2300 ---- ---- 1.540A 1.540A 1.580 -1.046 1 2.626 176 2305 1.669 1.669 1.578A 1.631A 1.617 -1.055 3 2.672 4 2310 ---- ---- 1.613A 1.613A 1.654 -1.063 2.717 1 2315 ---- ---- 1.648A 1.648A 1.691 -1.072 2.763 2320 ---- ---- 1.684A 1.684A 1.728 -1.080 2.808 2325 ---- ---- 1.720A 1.720A 1.766 -1.088 1 2.854 6 2330 ---- ---- 1.757A 1.757A 1.804 -1.096 3 2.900 3 2335 ---- ---- 1.795A 1.795A 1.843 -1.104 2.947 2340 ---- ---- 1.866A 1.866A 1.882 -1.111 2.993 2345 ---- ---- 1.905A 1.905A 1.921 -1.118 3.039 2350 ---- ---- 1.909A 1.909A 1.960 -1.126 3.086 1 111 2355 ---- ---- 1.985A 1.985A 2.000 -1.133 3.133 1 2360 ---- ---- 2.025A 2.025A 2.040 -1.139 3.179 1 2365 ---- ---- 2.065A 2.065A 2.080 -1.146 3.226 2370 ---- ---- 2.105A 2.105A 2.121 -1.152 3.273 1 2375 ---- ---- 2.107A 2.107A 2.161 -1.160 3.321 22 2380 ---- ---- 2.186A 2.186A 2.202 -1.166 3.368 30 2385 ---- ---- 2.226A 2.226A 2.244 -1.171 3.415 2390 ---- ---- 2.267A 2.267A 2.285 -1.178 3 3.463 4 2395 ---- ---- 2.309A 2.309A 2.327 -1.183 3.510 2400 ---- ---- 2.311A 2.311A 2.369 -1.189 1 3.558 228 2405 ---- ---- 2.392A 2.392A 2.411 -1.194 3.605 2 2410 ---- ---- 2.434A 2.434A 2.453 -1.200 3.653 3 2415 ---- ---- 2.476A 2.476A 2.496 -1.205 3.701 2420 ---- ---- 2.518A 2.518A 2.539 -1.210 3.749 4 2425 ---- ---- 2.519A 2.519A 2.582 -1.215 3.797 5 2430 ---- ---- 2.604A 2.604A 2.625 -1.220 3.845 2435 ---- ---- 2.646A 2.646A 2.669 -1.224 3.893 1 2440 ---- ---- 2.690A 2.690A 2.713 -1.228 3.941 2445 ---- ---- 2.733A 2.733A 2.756 -1.234 3.990 2450 ---- ---- 2.734A 2.734A 2.800 -1.238 4.038 278 2455 ---- ---- 2.820A 2.820A 2.845 -1.242 4.087 2460 ---- ---- 2.864A 2.864A 2.889 -1.246 4.135 2465 ---- ---- 2.907A 2.907A 2.934 -1.249 4.183 2470 ---- ---- 2.952A 2.952A 2.978 -1.254 4.232 2475 3.281 3.281 2.954A 2.954A 3.023 -1.258 1 4.281 7 2480 ---- ---- 3.040A 3.040A 3.068 -1.261 4.329 2485 ---- ---- 3.085A 3.085A 3.113 -1.265 4.378 2490 ---- ---- 3.129A 3.129A 3.159 -1.268 4.427 2495 ---- ---- 3.174A 3.174A 3.204 -1.272 4.476 2500 ---- ---- 3.179A 3.179A 3.250 -1.275 4.525 154 2505 ---- ---- 3.264A 3.264A 3.295 -1.278 4.573 2510 ---- ---- 3.309A 3.309A 3.341 -1.281 4.622 2515 ---- ---- 3.354A 3.354A 3.387 -1.284 4.671 4 2520 ---- ---- 3.400A 3.400A 3.433 -1.287 4.720 2525 ---- ---- 3.403A 3.403A 3.479 -1.290 4.769 4 2530 ---- ---- 3.491A 3.491A 3.525 -1.293 4.818 4 2535 ---- ---- 3.536A 3.536A 3.571 -1.297 4.868 2540 ---- ---- 3.582A 3.582A 3.618 -1.299 4.917 2545 ---- ---- 3.628A 3.628A 3.664 -1.302 4.966 3 2550 ---- ---- 3.632A 3.632A 3.711 -1.304 5.015 9 2555 ---- ---- 3.720A 3.720A 3.757 -1.307 5.064 4 2560 ---- ---- 3.767A 3.767A 3.804 -1.310 5.114 2565 ---- ---- 3.813A 3.813A 3.851 -1.312 5.163 2570 ---- ---- 3.860A 3.860A 3.898 -1.314 5.212 2575 ---- ---- 3.864A 3.864A 3.944 -1.318 5.262 5 2580 ---- ---- 3.961A 3.961A 3.991 -1.320 5.311 2585 ---- ---- 4.025A 4.025A 4.039 -1.321 5.360 2590 ---- ---- 4.072A 4.072A 4.086 -1.324 5.410 2595 ---- ---- 4.119A 4.119A 4.133 -1.326 5.459 2600 ---- ---- 4.098A 4.098A 4.180 -1.328 5.508 6 2605 ---- ---- 4.213A 4.213A 4.228 -1.330 5.558 2610 ---- ---- 4.260A 4.260A 4.275 -1.332 5.607 2615 ---- ---- 4.307A 4.307A 4.323 -1.334 5.657 2620 ---- ---- 4.355A 4.355A 4.370 -1.336 5.706 2625 ---- ---- 4.334A 4.334A 4.418 -1.338 5.756 7 2650 ---- ---- 4.571A 4.571A 4.657 -1.347 6.004 6 2675 ---- ---- 4.811A 4.811A 4.898 -1.354 6.252 3 2700 ---- ---- 5.051A 5.051A 5.140 -1.360 6.500 3 2725 ---- ---- 5.292A 5.292A 5.383 -1.365 6.748 6 2750 ---- ---- 5.535A 5.535A 5.627 -1.370 6.997 1 2775 ---- ---- 5.779A 5.779A 5.871 -1.375 7.246 2800 ---- ---- 6.023A 6.023A 6.116 -1.379 7.495 1 2825 ---- ---- 6.267A 6.267A 6.362 -1.383 7.745 2850 ---- ---- 6.583A 6.583A 6.608 -1.386 7.994 1 2875 ---- ---- 6.829A 6.829A 6.855 -1.389 8.244 1 2900 ---- ---- 7.076A 7.076A 7.102 -1.392 8.494 13 2925 ---- ---- 7.323A 7.323A 7.349 -1.395 8.744 2950 ---- ---- 7.570A 7.570A 7.596 -1.398 8.994 3 2975 ---- ---- 7.818A 7.818A 7.844 -1.400 9.244 3 3000 ---- ---- 8.066A 8.066A 8.092 -1.402 9.494 8 3025 ---- ---- 8.314A 8.314A 8.340 -1.404 9.744 3 3050 ---- ---- 8.563A 8.563A 8.588 -1.406 9.994 5 3075 ---- ---- 8.812A 8.812A 8.836 -1.408 10.244 6 3100 ---- ---- 9.061A 9.061A 9.085 -1.409 10.494 3125 ---- ---- 9.311A 9.311A 9.333 -1.411 10.744 5 3150 ---- ---- 9.560A 9.560A 9.582 -1.412 10.994 1 3175 ---- ---- 9.810A 9.810A 9.831 -1.413 11.244 2 3200 ---- ---- 10.060A 10.060A 10.080 -1.414 11.494 3 3225 ---- ---- 10.310A 10.310A 10.329 -1.415 11.744 4 3250 ---- ---- 10.560A 10.560A 10.578 -1.416 11.994 1 3275 ---- ---- 10.810A 10.810A 10.828 -1.416 12.244 6 3300 ---- ---- 11.061A 11.061A 11.077 -1.417 12.494 3 3325 ---- ---- 11.311A 11.311A 11.327 -1.417 12.744 8 3350 ---- ---- 11.561A 11.561A 11.577 -1.417 12.994 9 3375 ---- ---- 11.812A 11.812A 11.827 -1.417 13.244 10 3400 ---- ---- 12.062A 12.062A 12.077 -1.417 13.494 12 3425 ---- ---- 12.312A 12.312A 12.327 -1.417 13.744 3450 ---- ---- 12.562A 12.562A 12.577 -1.417 13.994 3500 ---- ---- 13.063A 13.063A 13.077 -1.417 14.494 11 4000 ---- ---- 18.068A 18.068A 18.077 -1.417 19.494 5000 ---- ---- 28.079A 28.079A 28.077 -1.417 29.494 6000 ---- ---- 38.091A 38.091A 38.077 -1.417 39.494 7000 ---- ---- 48.102A 48.102A 48.077 -1.417 49.494 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- 58.113A 58.113A 58.077 -1.417 59.494 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- 68.123A 68.123A 68.077 -1.417 69.494 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO JUN23 Silver Option PUT 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .002 +.001 .001 1125 ---- ---- ---- ---- .002 +.001 .001 1150 ---- ---- ---- ---- .002 +.001 .001 1175 ---- ---- ---- ---- .002 +.001 .001 5 1200 ---- ---- ---- ---- .003 +.001 .002 1225 ---- ---- ---- ---- .003 +.001 .002 1250 ---- ---- ---- ---- .004 +.001 .003 1275 ---- ---- ---- ---- .004 UNCH .004 1300 ---- ---- ---- ---- .005 +.001 .004 1325 ---- ---- ---- ---- .005 UNCH .005 1350 ---- ---- ---- ---- .006 -.001 .007 1375 ---- ---- ---- ---- .007 -.001 .008 1400 ---- ---- ---- ---- .008 -.002 .010 10 1425 ---- ---- ---- ---- .009 -.003 .012 1450 ---- ---- ---- ---- .010 -.004 .014 12 1475 .019 .019 .015A .015A .012 -.005 2 .017 2 1500 .025 .025 .016A .016A .013 -.007 4 .020 23 1525 .025 .025 .018A .018A .015 -.009 2 .024 2 1550 .030 .030 .020A .020A .018 -.011 2 .029 5 1575 .035 .035 .023A .023A .021 -.014 3 .035 6 1600 .041 .041 .028A .028A .025 -.018 1 .043 1 106 1625 .048 .048 .032A .032A .030 -.021 1 .051 8 1650 .057 .057 .037A .037A .036 -.026 1 .062 18 1675 .066 .066 .043A .043A .043 -.032 1 .075 1 8 1700 ---- ---- .051A .051A .052 -.039 .091 16 1725 ---- ---- .060A .060A .062 -.047 .109 21 1750 .125 .125 .070A .070A .074 -.057 7 .131 15 1775 .105 .105 .084A .084A .087 -.070 4 .157 32 1800 .115 .123 .099A .099A .102 -.086 3 .188 13 31 1825 ---- ---- .117A .117A .120 -.103 .223 3 16 1835 ---- ---- .125A .125A .128 -.111 .239 6 6 1840 ---- ---- .129A .129A .133 -.115 .248 1845 ---- ---- .133A .133A .137 -.120 .257 2 5 1850 .192 .192 .137A .137A .141 -.124 1 .265 7 1855 ---- ---- .142A .142A .146 -.129 .275 1860 ---- ---- .146A .146A .150 -.134 .284 1865 ---- ---- .151A .151A .155 -.139 .294 1870 .197 .197 .156A .156A .160 -.144 1 .304 1 1 1875 ---- ---- .162A .162A .165 -.149 .314 3 14 1880 ---- ---- .167A .167A .171 -.154 .325 1885 ---- ---- .172A .172A .176 -.160 .336 1890 ---- ---- .178A .178A .182 -.165 .347 1895 .179 .179 .179 .179 .187 -.172 2 .359 1900 .188 .188 .183A .183A .193 -.178 9 .371 50 1905 .191 .191 .189A .189A .200 -.183 3 .383 1910 ---- ---- .196A .196A .206 -.190 .396 1915 .204 .204 .202 .202 .212 -.197 4 .409 1920 ---- ---- .210A .210A .219 -.204 .423 2 1925 ---- ---- .217A .217A .226 -.210 1 .436 22 1930 ---- ---- .224A .224A .233 -.218 1 .451 2 1935 .234 .234 .232A .232A .241 -.224 7 .465 1940 .244 .244 .240A .240A .248 -.232 5 .480 1945 .251 .251 .248A .249 .256 -.239 6 .495 2 1950 ---- ---- .257A .257A .264 -.247 1 .511 6 74 1955 .268 .268 .266A .266A .272 -.255 2 .527 1 1960 ---- ---- .275A .275A .281 -.263 .544 2 1965 ---- ---- .283A .283A .290 -.271 .561 4 10 1970 ---- ---- .292A .292A .299 -.279 .578 4 1 1975 .306 .306 .301A .303A .308 -.288 68 .596 13 7 1980 ---- ---- .311A .311A .318 -.296 2 .614 14 10 1985 ---- ---- .320A .320A .328 -.305 .633 12 14 1990 ---- ---- .330A .330A .338 -.314 .652 4 2 1995 .348 .348 .341A .344A .348 -.324 2 .672 1 2000 ---- ---- .351A .351A .359 -.333 .692 11 581 2005 ---- ---- .362A .362A .370 -.342 .712 2010 ---- ---- .373A .373A .382 -.351 .733 1 72 2015 ---- ---- .385A .385A .394 -.361 .755 1 1 2020 .409 .409 .397A .402A .406 -.371 2 .777 6 2025 ---- ---- .409A .409A .419 -.380 .799 9 100 2030 ---- ---- .422A .422A .432 -.390 .822 7 7 2035 ---- ---- .435A .435A .445 -.400 .845 6 3 2040 ---- ---- .449A .449A .459 -.410 .869 2 5 2045 .478 .478 .462A .470A .473 -.420 2 .893 2 2050 ---- ---- .476A .476A .487 -.430 54 .917 1 53 2055 .508 .508 .491A .501A .502 -.440 2 .942 4 2060 ---- ---- .506A .506A .517 -.451 .968 2 3 2065 ---- ---- .521A .521A .533 -.461 .994 1 4 2070 .566 .566 .537A .548A .549 -.471 5 1.020 22 22 2075 ---- ---- .553A .553A .565 -.482 1.047 4 54 2080 ---- ---- .569A .569A .582 -.492 1.074 2085 .681 .681 .586A .641B .599 -.502 5 1.101 1 2090 .633 .633 .603A .661B .617 -.512 2 1.129 2095 .653 .653 .621A .621A .635 -.523 2 1.158 1 19 2100 .730 .730 .639A .639A .653 -.534 2 1.187 8 250 2105 ---- ---- .657A .657A .672 -.544 1.216 2 2110 .711 .711 .676A .676A .691 -.555 2 1.246 3 2115 ---- ---- .696A .696A .711 -.565 1.276 2 2120 .745 .745 .716A .734A .731 -.575 2 1.306 7 2125 .766 .766 .736A .754A .751 -.586 2 1.337 21 2130 ---- ---- .756A .756A .772 -.596 1.368 2135 ---- ---- .778A .778A .794 -.606 1.400 2140 ---- ---- .799A .799A .815 -.617 1.432 2 2145 ---- ---- .821A .821A .838 -.627 1.465 2150 .879 .879 .843A .915B .860 -.637 81 1.497 1 118 2155 ---- ---- .866A .866A .883 -.648 1.531 2 2160 .926 .926 .889A .963B .907 -.657 2 1.564 2 12 2165 ---- ---- .912A .912A .930 -.668 1.598 2 5 2170 .974 .974 .936A 1.013B .955 -.677 2 1.632 2 2175 ---- ---- .961A .961A .979 -.688 1.667 8 2180 ---- ---- .985A .985A 1.004 -.698 1.702 2185 1.067 1.067 1.010A 1.010A 1.030 -.707 7 1.737 5 7 2190 1.090 1.090 1.036A 1.036A 1.055 -.718 2 1.773 2 2 2195 ---- ---- 1.062A 1.062A 1.081 -.728 1.809 3 3 2200 ---- ---- 1.088A 1.088A 1.108 -.737 3 1.845 1 132 2205 ---- ---- 1.115A 1.115A 1.135 -.747 1.882 2210 1.196 1.196 1.142A 1.142A 1.162 -.757 2 1.919 2215 1.224 1.224 1.170A 1.170A 1.190 -.766 2 1.956 2220 ---- ---- 1.198A 1.198A 1.218 -.776 1.994 2225 ---- ---- 1.226A 1.226A 1.246 -.785 1 2.031 1 70 2230 1.315 1.315 1.254A 1.254A 1.275 -.795 2 2.070 2 2235 ---- ---- 1.283A 1.283A 1.304 -.804 2.108 2 2240 ---- ---- 1.313A 1.313A 1.333 -.814 2.147 4 2245 ---- ---- 1.343A 1.343A 1.363 -.823 2.186 4 2250 1.602 1.602 1.372A 1.372A 1.393 -.832 3 2.225 1 23 2255 ---- ---- 1.402A 1.402A 1.424 -.841 2.265 3 2260 ---- ---- 1.433A 1.433A 1.455 -.849 2.304 3 2265 ---- ---- 1.463A 1.463A 1.486 -.858 2.344 2270 ---- ---- 1.494A 1.494A 1.518 -.867 2.385 2275 ---- ---- 1.525A 1.525A 1.549 -.876 2.425 10 2280 ---- ---- 1.557A 1.557A 1.582 -.884 2.466 2285 ---- ---- 1.589A 1.589A 1.614 -.893 2.507 2290 ---- ---- 1.621A 1.621A 1.647 -.901 2.548 2295 ---- ---- 1.654A 1.654A 1.680 -.910 2.590 2300 2.240 2.240 1.687A 1.687A 1.714 -.917 2 2.631 8 20 2305 ---- ---- 1.720A 1.720A 1.748 -.925 2.673 2310 ---- ---- 1.754A 1.754A 1.782 -.933 2.715 2315 ---- ---- 1.788A 1.788A 1.816 -.942 2.758 2320 ---- ---- 1.822A 1.822A 1.851 -.949 2.800 2325 ---- ---- 1.856A 1.856A 1.886 -.957 2.843 1 2330 ---- ---- 1.898A 1.898A 1.922 -.963 2.885 2335 ---- ---- 1.933A 1.933A 1.957 -.971 2.928 1 2340 ---- ---- 1.968A 1.968A 1.993 -.979 2.972 2345 2.051 2.051 2.004A 2.114B 2.029 -.986 2 3.015 2350 ---- ---- 2.032A 2.032A 2.066 -.993 3.059 2355 2.124 2.124 2.075A 2.189B 2.103 -.999 2 3.102 2360 ---- ---- 2.112A 2.112A 2.140 -1.006 3.146 2375 2.379 2.379 2.216A 2.527B 2.253 -1.025 1 3.278 2400 ---- ---- 2.406A 2.406A 2.446 -1.056 3.502 2 2425 ---- ---- 2.601A 2.601A 2.645 -1.084 3.729 28 2450 ---- ---- 2.802A 2.802A 2.848 -1.110 3.958 218 2475 ---- ---- 3.007A 3.007A 3.057 -1.133 4.190 2 2500 ---- ---- 3.216A 3.216A 3.269 -1.155 4.424 1 2525 3.623 3.623 3.430A 3.430A 3.485 -1.175 1 4.660 3 2550 ---- ---- 3.646A 3.646A 3.704 -1.193 4.897 2575 ---- ---- 3.867A 3.867A 3.926 -1.211 5.137 2 2600 ---- ---- 4.089A 4.089A 4.151 -1.226 5.377 6 2625 ---- ---- 4.314A 4.314A 4.378 -1.240 5.618 2 2650 ---- ---- 4.542A 4.542A 4.607 -1.254 5.861 4 2675 ---- ---- 4.772A 4.772A 4.838 -1.266 6.104 2 2700 ---- ---- 5.002A 5.002A 5.071 -1.277 6.348 2 2725 ---- ---- 5.235A 5.235A 5.306 -1.287 6.593 2 2750 ---- ---- 5.470A 5.470A 5.542 -1.297 6.839 4 2775 ---- ---- 5.706A 5.706A 5.779 -1.306 7.085 1 2800 ---- ---- 5.943A 5.943A 6.017 -1.314 7.331 1 2825 ---- ---- 6.182A 6.182A 6.256 -1.322 7.578 2 2850 ---- ---- 6.420A 6.420A 6.497 -1.329 7.826 2875 ---- ---- 6.660A 6.660A 6.738 -1.335 8.073 2900 ---- ---- 6.902A 6.902A 6.980 -1.341 8.321 2925 ---- ---- 7.142A 7.142A 7.223 -1.347 8.570 2950 ---- ---- 7.384A 7.384A 7.467 -1.351 8.818 2975 ---- ---- 7.627A 7.627A 7.711 -1.356 9.067 3000 ---- ---- 7.871A 7.871A 7.955 -1.361 9.316 3025 ---- ---- 8.115A 8.115A 8.200 -1.365 9.565 3050 ---- ---- 8.359A 8.359A 8.446 -1.369 9.815 3075 ---- ---- 8.699A 8.699A 8.691 -1.373 10.064 3100 ---- ---- 8.945A 8.945A 8.938 -1.376 10.314 3125 ---- ---- 9.191A 9.191A 9.184 -1.380 10.564 3150 ---- ---- 9.438A 9.438A 9.431 -1.383 10.814 3175 ---- ---- 9.686A 9.686A 9.678 -1.386 11.064 2 3200 ---- ---- 9.934A 9.934A 9.925 -1.389 11.314 3225 ---- ---- 10.183A 10.183A 10.173 -1.391 11.564 3250 ---- ---- 10.431A 10.431A 10.420 -1.394 11.814 3275 ---- ---- 10.679A 10.679A 10.668 -1.396 12.064 3300 ---- ---- 10.928A 10.928A 10.917 -1.397 12.314 3325 ---- ---- 11.175A 11.175A 11.165 -1.399 12.564 3350 ---- ---- 11.427A 11.427A 11.414 -1.400 12.814 3375 ---- ---- 11.677A 11.677A 11.663 -1.401 13.064 3400 ---- ---- 11.927A 11.927A 11.911 -1.403 13.314 3425 ---- ---- 12.177A 12.177A 12.161 -1.403 13.564 3450 ---- ---- 12.427A 12.427A 12.410 -1.404 13.814 3475 ---- ---- 12.677A 12.677A 12.659 -1.405 14.064 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 -.002 .003 10000 ---- ---- 78.167A 78.167A 77.908 -1.406 79.314 1025 ---- ---- ---- ---- .002 -.001 .003 2 1050 ---- ---- ---- ---- .002 -.001 .003 157 1075 ---- ---- ---- ---- .002 -.002 .004 1100 ---- ---- ---- ---- .003 -.002 .005 1 1125 ---- ---- ---- ---- .003 -.002 .005 1150 ---- ---- ---- ---- .004 -.002 .006 1175 ---- ---- ---- ---- .005 -.002 .007 1200 ---- ---- ---- ---- .006 -.002 .008 9 1225 ---- ---- ---- ---- .007 -.002 .009 1250 ---- ---- ---- ---- .008 -.002 .010 1275 ---- ---- ---- ---- .009 -.002 .011 1300 ---- ---- ---- ---- .011 -.002 .013 1325 ---- ---- ---- ---- .012 -.003 .015 5 5 1350 ---- ---- ---- ---- .014 -.003 .017 1375 ---- ---- ---- ---- .016 -.004 .020 1400 ---- ---- ---- ---- .019 -.004 .023 1 104 1425 ---- ---- .025A .025A .022 -.005 .027 1450 ---- ---- .028A .028A .025 -.007 .032 1475 ---- ---- .032A .032A .029 -.008 .037 1500 ---- ---- .036A .036A .033 -.011 1 .044 13 14 1525 ---- ---- .040A .040A .038 -.014 .052 6 1550 ---- ---- .045A .045A .043 -.019 .062 10 1575 ---- ---- .051A .051A .050 -.023 .073 8 1600 .070 .070 .059A .059A .058 -.028 2 .086 43 1625 ---- ---- .067A .067A .066 -.035 8 .101 49 1650 ---- ---- .077A .077A .076 -.043 .119 10 60 1675 ---- ---- .088A .088A .088 -.051 .139 172 1700 .106 .106 .101A .101A .101 -.062 2 .163 5 165 1725 ---- ---- .116A .116A .116 -.074 2 .190 2 1750 ---- ---- .133A .133A .134 -.088 10 .222 235 1775 ---- ---- .152A .152A .154 -.104 .258 20 23 1800 .236 .236 .175A .207B .176 -.123 2 .299 4 30 1825 ---- ---- .200A .200A .202 -.144 .346 32 1850 .225 .225 .223A .223A .232 -.167 3 .399 139 1875 ---- ---- .258A .258A .265 -.194 .459 17 1900 .305 .305 .298A .322B .304 -.223 2 .527 10 70 1925 ---- ---- .341A .341A .348 -.255 .603 17 1950 ---- ---- .389A .389A .397 -.290 .687 7 1975 .519 .519 .443A .537B .453 -.326 7 .779 7 2000 ---- ---- .505A .505A .516 -.365 1 .881 13 174 2025 .636 .636 .574A .694B .586 -.407 5 .993 5 2050 .743 .743 .652A .652A .665 -.449 5 1.114 142 2075 ---- ---- .738A .738A .752 -.493 1.245 10 2100 ---- ---- .833A .833A .848 -.537 1.385 1 190 2125 ---- ---- .936A .936A .953 -.581 1.534 35 2150 1.105 1.105 1.049A 1.126B 1.067 -.624 1 1.691 166 2175 ---- ---- 1.171A 1.171A 1.190 -.667 1.857 1 2200 ---- ---- 1.301A 1.301A 1.321 -.709 1 2.030 195 2225 ---- ---- 1.439A 1.439A 1.460 -.750 2.210 90 2250 ---- ---- 1.586A 1.586A 1.607 -.790 1 2.397 50 2275 ---- ---- 1.740A 1.740A 1.762 -.827 2.589 26 2300 ---- ---- 1.904A 1.904A 1.924 -.863 2.787 103 2325 ---- ---- 2.070A 2.070A 2.092 -.898 2.990 7 2350 ---- ---- 2.242A 2.242A 2.267 -.930 3.197 40 2375 2.643 2.643 2.421A 2.707B 2.448 -.961 4 3.409 2400 ---- ---- 2.604A 2.604A 2.635 -.989 3.624 1 116 2425 ---- ---- 2.793A 2.793A 2.827 -1.015 3.842 30 2450 ---- ---- 2.987A 2.987A 3.023 -1.041 4.064 1 2475 ---- ---- 3.185A 3.185A 3.224 -1.064 4.288 69 2500 ---- ---- 3.387A 3.387A 3.429 -1.086 4.515 62 2525 ---- ---- 3.593A 3.593A 3.638 -1.106 4.744 58 2550 ---- ---- 3.804A 3.804A 3.850 -1.124 4.974 3 2575 ---- ---- 4.016A 4.016A 4.065 -1.142 5.207 1 2600 ---- ---- 4.232A 4.232A 4.283 -1.158 5.441 31 2625 ---- ---- 4.450A 4.450A 4.504 -1.173 5.677 3 2650 ---- ---- 4.671A 4.671A 4.727 -1.187 5.914 5 2675 ---- ---- 4.893A 4.893A 4.952 -1.200 6.152 3 2700 ---- ---- 5.118A 5.118A 5.179 -1.213 6.392 3 2725 ---- ---- 5.345A 5.345A 5.407 -1.225 6.632 1 2750 ---- ---- 5.574A 5.574A 5.638 -1.236 6.874 1 1 2775 ---- ---- 5.804A 5.804A 5.869 -1.247 7.116 2800 ---- ---- 6.035A 6.035A 6.102 -1.257 7.359 2 2825 ---- ---- 6.267A 6.267A 6.337 -1.266 7.603 1 2850 ---- ---- 6.502A 6.502A 6.572 -1.275 7.847 2875 ---- ---- 6.737A 6.737A 6.808 -1.284 8.092 1 2900 ---- ---- 6.975A 6.975A 7.046 -1.292 8.338 2925 ---- ---- 7.211A 7.211A 7.284 -1.300 8.584 2 2950 ---- ---- 7.449A 7.449A 7.523 -1.307 8.830 2975 ---- ---- 7.688A 7.688A 7.763 -1.314 9.077 2 3000 ---- ---- 7.929A 7.929A 8.004 -1.320 3 9.324 2 147 3025 ---- ---- 8.169A 8.169A 8.245 -1.327 9.572 3050 ---- ---- 8.408A 8.408A 8.487 -1.333 9.820 3075 ---- ---- 8.651A 8.651A 8.730 -1.338 10.068 3100 ---- ---- 8.892A 8.892A 8.973 -1.344 10.317 1 3125 ---- ---- 9.135A 9.135A 9.216 -1.350 10.566 1 3150 ---- ---- 9.378A 9.378A 9.460 -1.355 10.815 1 3175 ---- ---- 9.623A 9.623A 9.704 -1.360 11.064 3200 ---- ---- 9.868A 9.868A 9.949 -1.365 11.314 1 3225 ---- ---- 10.110A 10.110A 10.195 -1.369 11.564 3250 ---- ---- 10.477A 10.477A 10.440 -1.374 11.814 3275 ---- ---- 10.724A 10.724A 10.686 -1.378 12.064 3300 ---- ---- 10.971A 10.971A 10.932 -1.382 12.314 3325 ---- ---- 11.218A 11.218A 11.179 -1.385 12.564 3350 ---- ---- 11.466A 11.466A 11.426 -1.388 12.814 3375 ---- ---- 11.713A 11.713A 11.673 -1.391 13.064 3400 ---- ---- 11.898A 11.898A 11.920 -1.394 13.314 1 3425 ---- ---- 12.146A 12.146A 12.168 -1.396 13.564 1 3450 ---- ---- 12.459A 12.459A 12.416 -1.398 13.814 3475 ---- ---- 12.644A 12.644A 12.664 -1.400 14.064 1 3500 ---- ---- 12.893A 12.893A 12.913 -1.401 14.314 1 3525 ---- ---- 13.160A 13.160A 13.162 -1.402 14.564 2 3550 ---- ---- 13.410A 13.410A 13.411 -1.403 14.814 1 3575 ---- ---- 13.659A 13.659A 13.660 -1.404 15.064 2 3600 ---- ---- 13.909A 13.909A 13.909 -1.405 15.314 3 3625 ---- ---- 14.159A 14.159A 14.159 -1.405 15.564 2 3650 ---- ---- 14.409A 14.409A 14.408 -1.406 15.814 5 3675 ---- ---- 14.642A 14.642A 14.658 -1.406 16.064 3 3700 ---- ---- 14.892A 14.892A 14.908 -1.406 16.314 5 3725 ---- ---- 15.161A 15.161A 15.158 -1.406 16.564 2 3750 ---- ---- 15.459A 15.459A 15.408 -1.406 16.814 3775 ---- ---- 15.709A 15.709A 15.658 -1.406 17.064 3800 ---- ---- 15.959A 15.959A 15.908 -1.406 17.314 3825 ---- ---- 16.210A 16.210A 16.158 -1.406 17.564 3850 ---- ---- 16.460A 16.460A 16.408 -1.406 17.814 3875 ---- ---- 16.710A 16.710A 16.658 -1.406 18.064 3900 ---- ---- 16.956A 16.956A 16.908 -1.406 18.314 3925 ---- ---- 17.207A 17.207A 17.158 -1.406 18.564 3950 ---- ---- 17.457A 17.457A 17.408 -1.406 18.814 3975 ---- ---- 17.708A 17.708A 17.658 -1.406 19.064 4000 ---- ---- 17.959A 17.959A 17.908 -1.406 19.314 4025 ---- ---- 18.210A 18.210A 18.158 -1.406 19.564 4050 ---- ---- 18.461A 18.461A 18.408 -1.406 19.814 4075 ---- ---- 18.711A 18.711A 18.658 -1.406 20.064 4500 ---- ---- 22.967A 22.967A 22.908 -1.406 24.314 5000 ---- ---- 27.976A 27.976A 27.908 -1.406 29.314 6000 ---- ---- 38.057A 38.057A 37.908 -1.406 39.314 7000 ---- ---- 48.082A 48.082A 47.908 -1.406 49.314 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- 58.112A 58.112A 57.908 -1.406 59.314 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- 68.139A 68.139A 67.908 -1.406 69.314 925 ---- ---- ---- ---- .001 -.001 .002 950 ---- ---- ---- ---- .001 -.001 .002 975 ---- ---- ---- ---- .001 -.001 .002 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .003 -.001 .004 1075 ---- ---- ---- ---- .004 UNCH .004 1100 ---- ---- ---- ---- .005 UNCH .005 1125 ---- ---- ---- ---- .006 UNCH .006 1150 ---- ---- ---- ---- .007 -.001 .008 1175 ---- ---- ---- ---- .008 -.001 .009 1200 ---- ---- ---- ---- .009 -.002 .011 1225 ---- ---- ---- ---- .011 -.002 .013 1250 ---- ---- ---- ---- .012 -.003 .015 1275 ---- ---- ---- ---- .014 -.004 .018 1300 ---- ---- ---- ---- .017 -.004 .021 1 1 1325 ---- ---- ---- ---- .019 -.005 .024 1350 ---- ---- ---- ---- .022 -.006 .028 1375 ---- ---- .031A .031A .025 -.008 .033 1400 ---- ---- .034A .034A .029 -.009 .038 1425 ---- ---- .038A .038A .033 -.011 .044 1450 ---- ---- .043A .043A .037 -.013 .050 1475 ---- ---- .048A .048A .043 -.015 .058 1500 ---- ---- .053A .053A .049 -.018 .067 1525 ---- ---- .060A .060A .055 -.023 .078 7 1550 ---- ---- .067A .067A .063 -.026 .089 1 1575 ---- ---- .076A .076A .072 -.031 .103 1600 ---- ---- .086A .086A .082 -.037 .119 1 1625 ---- ---- .097A .097A .093 -.044 .137 1650 ---- ---- .110A .110A .106 -.052 .158 4 1675 ---- ---- .124A .124A .120 -.062 .182 1 7 1700 ---- ---- .140A .140A .137 -.072 .209 2 1725 ---- ---- .158A .158A .155 -.085 .240 1750 .193 .193 .179A .179A .177 -.098 7 .275 3 3 1775 ---- ---- .203A .203A .201 -.114 .315 1800 .230 .230 .229A .232B .228 -.133 2 .361 2 1825 ---- ---- .259A .259A .259 -.152 .411 1850 .326 .326 .292A .339B .294 -.174 2 .468 1875 ---- ---- .331A .331A .333 -.198 .531 2 1900 ---- ---- .375A .375A .377 -.225 .602 2 1925 ---- ---- .423A .423A .426 -.253 .679 4 4 1950 ---- ---- .475A .475A .480 -.284 .764 1975 ---- ---- .534A .534A .541 -.316 .857 2000 ---- ---- .599A .599A .608 -.350 .958 2 3 2025 ---- ---- .672A .672A .682 -.386 1.068 2050 ---- ---- .751A .751A .762 -.423 1.185 5 2075 ---- ---- .839A .839A .850 -.461 1.311 2100 ---- ---- .934A .934A .946 -.499 1.445 2 2125 1.048 1.048 1.037A 1.038A 1.049 -.538 10 1.587 10 2150 ---- ---- 1.148A 1.148A 1.160 -.576 1.736 2175 ---- ---- 1.267A 1.267A 1.278 -.615 1.893 2200 ---- ---- 1.394A 1.394A 1.405 -.652 2.057 34 2225 ---- ---- 1.528A 1.528A 1.539 -.689 2.228 2250 ---- ---- 1.670A 1.670A 1.680 -.725 2.405 2275 ---- ---- 1.819A 1.819A 1.828 -.760 2.588 2300 ---- ---- 1.972A 1.972A 1.983 -.794 2.777 2325 ---- ---- 2.132A 2.132A 2.145 -.826 2.971 2350 ---- ---- 2.296A 2.296A 2.313 -.856 3.169 2375 ---- ---- 2.468A 2.468A 2.487 -.885 3.372 2400 ---- ---- 2.644A 2.644A 2.666 -.912 3.578 2425 3.015 3.015 2.826A 3.166B 2.850 -.938 4 3.788 4 2450 ---- ---- 3.013A 3.013A 3.038 -.964 4.002 2475 3.403 3.403 3.203A 3.570B 3.232 -.987 1 4.219 1 2500 ---- ---- 3.398A 3.398A 3.429 -1.009 4.438 1 2525 3.811 3.811 3.597A 3.980B 3.630 -1.030 1 4.660 2550 ---- ---- 3.799A 3.799A 3.835 -1.049 4.884 2575 ---- ---- 4.003A 4.003A 4.043 -1.067 5.110 2600 ---- ---- 4.213A 4.213A 4.254 -1.084 5.338 2625 ---- ---- 4.425A 4.425A 4.467 -1.101 5.568 5 2650 ---- ---- 4.638A 4.638A 4.683 -1.116 5.799 2675 ---- ---- 4.854A 4.854A 4.902 -1.130 6.032 2700 ---- ---- 5.073A 5.073A 5.122 -1.144 6.266 2725 ---- ---- 5.292A 5.292A 5.344 -1.158 6.502 2750 ---- ---- 5.516A 5.516A 5.569 -1.169 6.738 2775 ---- ---- 5.741A 5.741A 5.795 -1.181 6.976 2800 ---- ---- 5.966A 5.966A 6.022 -1.193 7.215 2825 ---- ---- 6.192A 6.192A 6.251 -1.203 7.454 2850 ---- ---- 6.423A 6.423A 6.482 -1.212 7.694 2875 ---- ---- 6.653A 6.653A 6.713 -1.223 7.936 2900 ---- ---- 6.885A 6.885A 6.946 -1.231 8.177 2925 ---- ---- 7.117A 7.117A 7.180 -1.240 8.420 2950 ---- ---- 7.351A 7.351A 7.414 -1.249 8.663 2975 ---- ---- 7.586A 7.586A 7.650 -1.257 8.907 3000 ---- ---- 7.822A 7.822A 7.886 -1.265 9.151 3025 ---- ---- 8.056A 8.056A 8.124 -1.272 9.396 3050 ---- ---- 8.296A 8.296A 8.362 -1.279 9.641 3075 ---- ---- 8.534A 8.534A 8.601 -1.286 9.887 3100 ---- ---- 8.772A 8.772A 8.840 -1.293 10.133 3125 ---- ---- 9.013A 9.013A 9.081 -1.299 10.380 3150 ---- ---- 9.253A 9.253A 9.322 -1.305 10.627 3175 ---- ---- 9.493A 9.493A 9.563 -1.311 10.874 3200 ---- ---- 9.734A 9.734A 9.805 -1.317 11.122 3 3225 ---- ---- 9.975A 9.975A 10.047 -1.323 11.370 3250 ---- ---- 10.216A 10.216A 10.290 -1.329 11.619 3275 ---- ---- 10.460A 10.460A 10.534 -1.333 11.867 3300 ---- ---- 10.703A 10.703A 10.778 -1.338 12.116 3325 ---- ---- 10.947A 10.947A 11.022 -1.344 12.366 3350 ---- ---- 11.191A 11.191A 11.267 -1.348 12.615 3375 ---- ---- 11.435A 11.435A 11.512 -1.353 12.865 3400 ---- ---- 11.680A 11.680A 11.758 -1.357 13.115 3425 ---- ---- 11.925A 11.925A 12.003 -1.362 13.365 3450 ---- ---- ---- ---- 12.250 -1.365 13.615 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .005 UNCH .005 10000 ---- ---- ---- ---- 77.722 -1.393 79.115 1025 ---- ---- ---- ---- .005 -.001 .006 1050 ---- ---- ---- ---- .006 -.001 .007 1075 ---- ---- ---- ---- .007 -.001 .008 1100 ---- ---- ---- ---- .009 -.001 .010 1125 ---- ---- ---- ---- .010 -.002 .012 1150 ---- ---- ---- ---- .012 -.002 .014 1175 ---- ---- ---- ---- .014 -.002 .016 1200 ---- ---- ---- ---- .016 -.003 .019 4 4 1225 ---- ---- ---- ---- .018 -.004 .022 1250 ---- ---- ---- ---- .021 -.005 .026 1275 ---- ---- ---- ---- .024 -.006 .030 1300 ---- ---- ---- ---- .027 -.007 .034 1325 ---- ---- .038A .038A .030 -.009 .039 1350 ---- ---- .042A .042A .035 -.010 .045 1375 ---- ---- .046A .046A .039 -.013 .052 1400 ---- ---- .051A .051A .044 -.015 .059 300 1425 ---- ---- .057A .057A .050 -.018 .068 1450 ---- ---- .063A .063A .056 -.021 .077 1475 ---- ---- .070A .070A .064 -.024 .088 1500 ---- ---- .079A .079A .072 -.029 .101 244 1525 ---- ---- .088A .088A .081 -.034 .115 1550 ---- ---- .098A .098A .091 -.040 .131 5 1575 ---- ---- .110A .110A .103 -.046 .149 1 1600 ---- ---- .123A .123A .116 -.053 .169 1625 ---- ---- .138A .138A .131 -.062 .193 1650 ---- ---- .155A .155A .147 -.072 .219 100 1675 ---- ---- .173A .173A .166 -.083 .249 1700 ---- ---- .194A .194A .187 -.095 .282 7 1725 ---- ---- .218A .218A .211 -.109 .320 1750 ---- ---- .244A .244A .237 -.125 .362 1 2 1775 ---- ---- .274A .274A .267 -.141 .408 5 1800 ---- ---- .307A .307A .300 -.160 .460 151 1825 ---- ---- .344A .344A .338 -.180 .518 21 1850 ---- ---- .385A .385A .379 -.203 .582 3 1875 ---- ---- .431A .431A .425 -.227 .652 105 129 1900 ---- ---- .481A .481A .475 -.253 2 .728 46 1925 ---- ---- .536A .536A .531 -.281 .812 1950 ---- ---- .596A .596A .593 -.310 .903 1 1975 ---- ---- .663A .663A .661 -.340 1.001 2000 .800 .800 .736A .736A .734 -.372 1 1.106 1 201 2025 ---- ---- .815A .815A .815 -.404 1.219 2050 ---- ---- .901A .901A .902 -.438 1.340 35 2075 ---- ---- .999A .999A .996 -.472 1.468 1 2100 ---- ---- 1.099A 1.099A 1.097 -.507 1.604 100 2125 ---- ---- 1.207A 1.207A 1.206 -.541 1 1.747 70 2150 ---- ---- 1.320A 1.320A 1.322 -.574 1.896 75 178 2175 ---- ---- 1.443A 1.443A 1.445 -.608 2.053 8 2200 ---- ---- 1.572A 1.572A 1.574 -.642 2.216 105 2225 ---- ---- 1.708A 1.708A 1.711 -.674 2.385 2250 ---- ---- 1.850A 1.850A 1.854 -.706 2.560 74 2275 ---- ---- 1.999A 1.999A 2.003 -.737 2.740 2300 ---- ---- 2.154A 2.154A 2.159 -.766 2.925 4 2325 ---- ---- 2.313A 2.313A 2.320 -.795 3.115 2350 ---- ---- 2.477A 2.477A 2.487 -.822 3.309 1 2375 ---- ---- 2.646A 2.646A 2.659 -.848 3.507 1 2400 ---- ---- 2.821A 2.821A 2.835 -.873 3.708 10 2425 3.274 3.274 3.000A 3.000A 3.017 -.897 4 3.914 4 2450 ---- ---- 3.184A 3.184A 3.202 -.920 4.122 110 2475 ---- ---- 3.371A 3.371A 3.392 -.941 4.333 2500 ---- ---- 3.563A 3.563A 3.586 -.962 4.548 2525 ---- ---- 3.756A 3.756A 3.783 -.981 4.764 5 2550 ---- ---- 3.955A 3.955A 3.984 -1.000 4.984 75 2575 ---- ---- 4.157A 4.157A 4.188 -1.017 5.205 2600 ---- ---- 4.360A 4.360A 4.394 -1.034 5.428 2625 ---- ---- 4.568A 4.568A 4.604 -1.050 5.654 1 2650 ---- ---- 4.778A 4.778A 4.815 -1.066 5.881 1 2675 ---- ---- 4.991A 4.991A 5.029 -1.081 6.110 5 20 2700 ---- ---- 5.203A 5.203A 5.246 -1.094 6.340 2725 ---- ---- 5.421A 5.421A 5.464 -1.107 6.571 2750 ---- ---- 5.640A 5.640A 5.684 -1.120 6.804 1 2775 ---- ---- 5.860A 5.860A 5.906 -1.132 7.038 2800 ---- ---- 6.080A 6.080A 6.129 -1.144 7.273 15 2825 ---- ---- 6.304A 6.304A 6.354 -1.155 7.509 2850 ---- ---- 6.529A 6.529A 6.580 -1.166 7.746 1 2875 ---- ---- 6.757A 6.757A 6.808 -1.176 7.984 2900 ---- ---- 6.985A 6.985A 7.037 -1.186 8.223 2925 ---- ---- 7.213A 7.213A 7.267 -1.196 8.463 2950 ---- ---- 7.444A 7.444A 7.498 -1.205 8.703 2975 ---- ---- 7.675A 7.675A 7.730 -1.214 8.944 3000 ---- ---- 7.907A 7.907A 7.964 -1.222 9.186 5 16 3025 ---- ---- 8.141A 8.141A 8.198 -1.230 9.428 3050 ---- ---- 8.374A 8.374A 8.433 -1.238 9.671 3075 ---- ---- 8.609A 8.609A 8.669 -1.245 9.914 3100 ---- ---- 8.846A 8.846A 8.905 -1.253 10.158 3125 ---- ---- 9.081A 9.081A 9.143 -1.260 10.403 3150 ---- ---- 9.319A 9.319A 9.381 -1.267 10.648 3175 ---- ---- 9.557A 9.557A 9.620 -1.273 10.893 3200 ---- ---- 9.796A 9.796A 9.859 -1.280 11.139 3225 ---- ---- 10.034A 10.034A 10.099 -1.286 11.385 3250 ---- ---- 10.274A 10.274A 10.339 -1.292 11.631 17 3275 ---- ---- 10.512A 10.512A 10.580 -1.298 11.878 3300 ---- ---- 10.753A 10.753A 10.822 -1.304 12.126 3325 ---- ---- 10.996A 10.996A 11.064 -1.309 12.373 3350 ---- ---- 11.238A 11.238A 11.306 -1.315 12.621 3375 ---- ---- 11.479A 11.479A 11.549 -1.320 12.869 3400 ---- ---- 11.720A 11.720A 11.792 -1.326 13.118 3425 ---- ---- 11.965A 11.965A 12.036 -1.331 13.367 3450 ---- ---- 12.207A 12.207A 12.280 -1.336 13.616 3475 ---- ---- 12.453A 12.453A 12.524 -1.341 13.865 3500 ---- ---- 12.695A 12.695A 12.769 -1.346 14.115 3 4000 ---- ---- ---- ---- 17.722 -1.393 19.115 2 4500 ---- ---- ---- ---- 22.722 -1.393 24.115 5000 ---- ---- ---- ---- 27.722 -1.393 29.115 6000 ---- ---- ---- ---- 37.722 -1.393 39.115 7000 ---- ---- ---- ---- 47.722 -1.393 49.115 8000 ---- ---- ---- ---- 57.722 -1.393 59.115 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 67.722 -1.393 69.115 925 ---- ---- ---- ---- .003 UNCH .003 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .004 UNCH .004 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .015 -.002 .017 1 10000 ---- ---- ---- ---- 77.498 -1.323 78.821 1025 ---- ---- ---- ---- .017 -.002 .019 1050 ---- ---- ---- ---- .019 -.003 .022 1075 ---- ---- ---- ---- .022 -.004 .026 1100 ---- ---- ---- ---- .025 -.004 .029 1125 ---- ---- ---- ---- .028 -.006 .034 1150 ---- ---- ---- ---- .032 -.006 .038 1175 ---- ---- ---- ---- .036 -.008 .044 1200 ---- ---- ---- ---- .040 -.009 .049 1 1225 ---- ---- ---- ---- .045 -.011 .056 400 1250 ---- ---- ---- ---- .051 -.012 .063 1275 ---- ---- .069A .069A .057 -.014 .071 1300 ---- ---- .075A .075A .063 -.017 .080 1325 ---- ---- .082A .082A .070 -.020 .090 1350 ---- ---- .090A .090A .078 -.023 .101 1 1375 ---- ---- .099A .099A .087 -.026 .113 201 1400 ---- ---- .109A .109A .097 -.029 .126 1 1425 ---- ---- .120A .120A .108 -.034 .142 1450 ---- ---- .132A .132A .120 -.038 .158 200 1475 ---- ---- .146A .146A .133 -.044 .177 1500 ---- ---- .161A .161A .148 -.049 .197 3 1525 ---- ---- .178A .178A .164 -.056 .220 1550 ---- ---- .197A .197A .182 -.063 .245 1575 ---- ---- .217A .217A .202 -.072 .274 1600 ---- ---- .240A .240A .224 -.081 .305 134 1625 ---- ---- .265A .265A .249 -.090 .339 1650 .360 .360 .289 .289 .276 -.100 2 .376 3 1675 ---- ---- .322A .322A .306 -.112 .418 1700 ---- ---- .354A .354A .339 -.124 .463 3 1725 ---- ---- .390A .390A .375 -.137 .512 1750 ---- ---- .429A .429A .415 -.151 .566 2 5 1775 ---- ---- .471A .471A .458 -.166 .624 1 1800 .530 .530 .517A .517A .505 -.181 30 .686 174 225 1825 ---- ---- .566A .566A .556 -.198 .754 6 1850 ---- ---- .620A .620A .612 -.214 .826 100 1875 ---- ---- .677A .677A .671 -.233 .904 10 1900 ---- ---- .739A .739A .736 -.252 1 .988 52 1925 ---- ---- .806A .806A .805 -.273 1.078 6 124 1950 ---- ---- .878A .878A .880 -.294 28 1.174 1975 ---- ---- .955A .955A .959 -.317 1.276 2000 ---- ---- 1.038A 1.038A 1.044 -.342 1.386 34 89 2025 ---- ---- 1.127A 1.127A 1.135 -.366 1.501 10 2050 ---- ---- 1.221A 1.221A 1.231 -.392 2 1.623 2075 ---- ---- 1.329A 1.329A 1.333 -.418 1.751 2100 1.554 1.554 1.436A 1.466B 1.441 -.444 2 1.885 3 2125 ---- ---- 1.549A 1.549A 1.555 -.469 2.024 100 100 2150 ---- ---- 1.668A 1.668A 1.675 -.495 2.170 2175 ---- ---- 1.793A 1.793A 1.800 -.520 2.320 2200 ---- ---- 1.923A 1.923A 1.930 -.545 1 2.475 29 2225 ---- ---- 2.059A 2.059A 2.065 -.571 2.636 20 2250 ---- ---- 2.200A 2.200A 2.206 -.595 2.801 1 2275 ---- ---- 2.346A 2.346A 2.352 -.618 2.970 225 2300 ---- ---- 2.497A 2.497A 2.503 -.640 20 3.143 50 2325 ---- ---- 2.653A 2.653A 2.659 -.662 3.321 2350 ---- ---- 2.813A 2.813A 2.820 -.683 3.503 2375 ---- ---- 2.978A 2.978A 2.985 -.703 3.688 100 2400 ---- ---- 3.147A 3.147A 3.154 -.722 3.876 9 2425 ---- ---- 3.320A 3.320A 3.327 -.741 4.068 7 2450 ---- ---- 3.497A 3.497A 3.504 -.759 4.263 2475 ---- ---- 3.677A 3.677A 3.684 -.777 4.461 50 2500 ---- ---- 3.860A 3.860A 3.867 -.795 4.662 18 2525 ---- ---- 4.047A 4.047A 4.054 -.811 4.865 6 2550 ---- ---- 4.236A 4.236A 4.243 -.828 5.071 2575 ---- ---- 4.429A 4.429A 4.434 -.845 5.279 2600 ---- ---- 4.624A 4.624A 4.629 -.860 5.489 2625 ---- ---- 4.820A 4.820A 4.826 -.876 5.702 2650 ---- ---- 5.019A 5.019A 5.025 -.891 5.916 2675 ---- ---- 5.221A 5.221A 5.227 -.905 6.132 2700 ---- ---- 5.424A 5.424A 5.431 -.919 6.350 2725 ---- ---- 5.630A 5.630A 5.638 -.932 6.570 2750 ---- ---- 5.837A 5.837A 5.846 -.945 6.791 2775 ---- ---- 6.047A 6.047A 6.057 -.956 7.013 2800 ---- ---- 6.259A 6.259A 6.269 -.968 7.237 2825 ---- ---- 6.472A 6.472A 6.483 -.979 7.462 2850 ---- ---- 6.686A 6.686A 6.699 -.990 7.689 2875 ---- ---- 6.903A 6.903A 6.917 -.999 7.916 2900 ---- ---- 7.120A 7.120A 7.136 -1.009 8.145 2925 ---- ---- 7.339A 7.339A 7.357 -1.018 8.375 2950 ---- ---- 7.560A 7.560A 7.579 -1.026 8.605 2975 ---- ---- 7.781A 7.781A 7.802 -1.035 8.837 3000 ---- ---- 8.004A 8.004A 8.026 -1.044 9.070 13 3025 ---- ---- 8.228A 8.228A 8.251 -1.052 9.303 3050 ---- ---- 8.453A 8.453A 8.477 -1.061 9.538 3075 ---- ---- 8.681A 8.681A 8.704 -1.069 9.773 3100 ---- ---- 8.906A 8.906A 8.932 -1.077 10.009 3125 ---- ---- 9.134A 9.134A 9.161 -1.084 10.245 3150 ---- ---- 9.363A 9.363A 9.391 -1.092 10.483 3175 ---- ---- 9.592A 9.592A 9.621 -1.100 10.721 3200 ---- ---- 9.823A 9.823A 9.853 -1.106 10.959 3225 ---- ---- 10.054A 10.054A 10.085 -1.114 11.199 3250 ---- ---- 10.288A 10.288A 10.317 -1.121 11.438 3275 ---- ---- 10.519A 10.519A 10.551 -1.128 11.679 15 3300 ---- ---- 10.752A 10.752A 10.785 -1.135 11.920 3325 ---- ---- 10.986A 10.986A 11.020 -1.141 12.161 3350 ---- ---- 11.221A 11.221A 11.255 -1.148 12.403 3375 ---- ---- 11.456A 11.456A 11.491 -1.154 12.645 3400 ---- ---- 11.692A 11.692A 11.727 -1.161 12.888 3425 ---- ---- 11.928A 11.928A 11.964 -1.167 13.131 3450 ---- ---- 12.165A 12.165A 12.202 -1.173 13.375 3475 ---- ---- 12.402A 12.402A 12.440 -1.179 13.619 3500 ---- ---- 12.640A 12.640A 12.678 -1.185 13.863 3525 ---- ---- 12.879A 12.879A 12.917 -1.191 14.108 3550 ---- ---- 13.117A 13.117A 13.157 -1.196 14.353 3575 ---- ---- 13.357A 13.357A 13.397 -1.202 14.599 3600 ---- ---- 13.596A 13.596A 13.637 -1.208 14.845 3625 ---- ---- 13.836A 13.836A 13.878 -1.213 15.091 3650 ---- ---- 14.076A 14.076A 14.119 -1.219 15.338 3675 ---- ---- 14.317A 14.317A 14.361 -1.224 15.585 3700 ---- ---- 14.558A 14.558A 14.603 -1.229 15.832 3725 ---- ---- 14.799A 14.799A 14.845 -1.235 16.080 3750 ---- ---- 15.041A 15.041A 15.088 -1.239 16.327 3775 ---- ---- 15.284A 15.284A 15.331 -1.245 16.576 3800 ---- ---- 15.526A 15.526A 15.574 -1.250 16.824 3825 ---- ---- 15.769A 15.769A 15.818 -1.255 17.073 3850 ---- ---- 16.012A 16.012A 16.062 -1.260 17.322 3875 ---- ---- 16.255A 16.255A 16.306 -1.265 17.571 3900 ---- ---- 16.499A 16.499A 16.551 -1.270 17.821 3925 ---- ---- 16.743A 16.743A 16.796 -1.275 18.071 3950 ---- ---- 16.988A 16.988A 17.041 -1.280 18.321 3975 ---- ---- 17.231A 17.231A 17.286 -1.285 18.571 4000 ---- ---- 17.475A 17.475A 17.532 -1.289 18.821 4025 ---- ---- 17.720A 17.720A 17.778 -1.293 19.071 4050 ---- ---- 17.965A 17.965A 18.024 -1.297 19.321 4075 ---- ---- 18.210A 18.210A 18.271 -1.300 19.571 4500 ---- ---- ---- ---- 22.498 -1.323 23.821 5000 ---- ---- ---- ---- 27.498 -1.323 28.821 6000 ---- ---- ---- ---- 37.498 -1.323 38.821 7000 ---- ---- ---- ---- 47.498 -1.323 48.821 725 ---- ---- ---- ---- .002 UNCH .002 750 ---- ---- ---- ---- .003 UNCH .003 7500 ---- ---- ---- ---- 52.498 -1.323 53.821 775 ---- ---- ---- ---- .003 UNCH .003 800 ---- ---- ---- ---- .004 UNCH .004 8000 ---- ---- ---- ---- 57.498 -1.323 58.821 825 ---- ---- ---- ---- .005 UNCH .005 850 ---- ---- ---- ---- .006 UNCH .006 875 ---- ---- ---- ---- .007 UNCH .007 900 ---- ---- ---- ---- .008 -.001 .009 9000 ---- ---- ---- ---- 67.498 -1.323 68.821 925 ---- ---- ---- ---- .009 -.001 .010 950 ---- ---- ---- ---- .011 -.001 .012 975 ---- ---- ---- ---- .013 -.001 .014 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .040 +.004 .036 1125 ---- ---- ---- ---- .046 +.004 .042 1150 ---- ---- ---- ---- .052 +.003 .049 1175 ---- ---- ---- ---- .060 +.003 .057 1200 ---- ---- ---- ---- .068 +.002 .066 1225 ---- ---- ---- ---- .077 +.001 .076 1250 ---- ---- ---- ---- .088 +.001 .087 1275 ---- ---- ---- ---- .099 -.001 .100 1300 ---- ---- ---- ---- .111 -.003 .114 1325 ---- ---- ---- ---- .124 -.005 .129 1350 ---- ---- ---- ---- .138 -.008 .146 1375 ---- ---- ---- ---- .154 -.010 .164 1400 ---- ---- ---- ---- .171 -.013 .184 1425 ---- ---- ---- ---- .189 -.017 .206 1450 ---- ---- ---- ---- .209 -.021 .230 1475 ---- ---- ---- ---- .231 -.025 .256 1500 ---- ---- ---- ---- .254 -.031 .285 1525 ---- ---- ---- ---- .278 -.037 .315 1550 ---- ---- ---- ---- .305 -.043 .348 1575 ---- ---- ---- ---- .333 -.050 .383 1600 ---- ---- ---- ---- .363 -.058 .421 1625 ---- ---- ---- ---- .396 -.066 .462 1650 ---- ---- ---- ---- .430 -.075 .505 1675 ---- ---- ---- ---- .468 -.084 .552 1700 ---- ---- ---- ---- .507 -.096 .603 1725 ---- ---- ---- ---- .550 -.107 .657 1750 ---- ---- ---- ---- .596 -.119 .715 1775 ---- ---- ---- ---- .645 -.133 .778 1800 ---- ---- ---- ---- .698 -.147 .845 1825 ---- ---- ---- ---- .754 -.163 .917 1850 ---- ---- ---- ---- .815 -.180 .995 1875 ---- ---- ---- ---- .880 -.198 1.078 1900 ---- ---- ---- ---- .950 -.216 1.166 1925 ---- ---- ---- ---- 1.024 -.236 1.260 1950 ---- ---- ---- ---- 1.104 -.256 1.360 1975 ---- ---- ---- ---- 1.189 -.277 1.466 2000 ---- ---- ---- ---- 1.279 -.298 1.577 2025 ---- ---- ---- ---- 1.374 -.320 1.694 2050 ---- ---- ---- ---- 1.475 -.342 1.817 2075 ---- ---- ---- ---- 1.581 -.364 1.945 2100 ---- ---- ---- ---- 1.693 -.385 2.078 2125 ---- ---- ---- ---- 1.809 -.408 2.217 2150 ---- ---- ---- ---- 1.931 -.429 2.360 2175 ---- ---- ---- ---- 2.058 -.450 2.508 2200 ---- ---- ---- ---- 2.189 -.471 2.660 2225 ---- ---- ---- ---- 2.325 -.492 2.817 2250 ---- ---- ---- ---- 2.466 -.512 2.978 2275 ---- ---- ---- ---- 2.611 -.532 3.143 2300 ---- ---- ---- ---- 2.761 -.551 3.312 2325 ---- ---- ---- ---- 2.915 -.569 3.484 2350 ---- ---- ---- ---- 3.073 -.587 3.660 2375 ---- ---- ---- ---- 3.235 -.605 3.840 2400 ---- ---- ---- ---- 3.401 -.622 4.023 2425 ---- ---- ---- ---- 3.571 -.638 4.209 2450 ---- ---- ---- ---- 3.744 -.655 4.399 2475 ---- ---- ---- ---- 3.921 -.670 4.591 2500 ---- ---- ---- ---- 4.101 -.685 4.786 2525 ---- ---- ---- ---- 4.284 -.699 4.983 2550 ---- ---- ---- ---- 4.470 -.713 5.183 2575 ---- ---- ---- ---- 4.658 -.728 5.386 2600 ---- ---- ---- ---- 4.849 -.741 5.590 2625 ---- ---- ---- ---- 5.043 -.753 5.796 2650 ---- ---- ---- ---- 5.239 -.766 6.005 2675 ---- ---- ---- ---- 5.437 -.778 6.215 2700 ---- ---- ---- ---- 5.637 -.790 6.427 2725 ---- ---- ---- ---- 5.839 -.802 6.641 2750 ---- ---- ---- ---- 6.043 -.813 6.856 2775 ---- ---- ---- ---- 6.249 -.824 7.073 2800 ---- ---- ---- ---- 6.457 -.834 7.291 2825 ---- ---- ---- ---- 6.666 -.845 7.511 2850 ---- ---- ---- ---- 6.877 -.854 7.731 2875 ---- ---- ---- ---- 7.089 -.864 7.953 2900 ---- ---- ---- ---- 7.302 -.874 8.176 2925 ---- ---- ---- ---- 7.517 -.882 8.399 2950 ---- ---- ---- ---- 7.733 -.891 8.624 2975 ---- ---- ---- ---- 7.951 -.899 8.850 15 3000 ---- ---- ---- ---- 8.169 -.908 9.077 3025 ---- ---- ---- ---- 8.389 -.916 9.305 3050 ---- ---- ---- ---- 8.610 -.923 9.533 3075 ---- ---- ---- ---- 8.832 -.931 9.763 3100 ---- ---- ---- ---- 9.055 -.938 9.993 3125 ---- ---- ---- ---- 9.279 -.945 10.224 3150 ---- ---- ---- ---- 9.504 -.952 10.456 3175 ---- ---- ---- ---- 9.729 -.960 10.689 3200 ---- ---- ---- ---- 9.956 -.966 10.922 3225 ---- ---- ---- ---- 10.183 -.973 11.156 3400 ---- ---- ---- ---- 11.796 -1.015 12.811 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .104 +.013 .091 1025 ---- ---- ---- ---- .113 +.012 .101 1050 ---- ---- ---- ---- .122 +.012 .110 1075 ---- ---- ---- ---- .133 +.012 .121 1100 ---- ---- ---- ---- .143 +.011 .132 1125 ---- ---- ---- ---- .154 +.010 .144 1150 ---- ---- ---- ---- .166 +.009 .157 1175 ---- ---- ---- ---- .178 +.008 .170 1200 ---- ---- ---- ---- .191 +.006 .185 1225 ---- ---- ---- ---- .204 +.004 .200 1250 ---- ---- ---- ---- .219 +.003 .216 1275 ---- ---- ---- ---- .234 +.001 .233 1300 ---- ---- ---- ---- .250 -.001 .251 1325 ---- ---- ---- ---- .266 -.005 .271 1350 ---- ---- ---- ---- .284 -.008 .292 1375 ---- ---- ---- ---- .303 -.011 .314 1400 ---- ---- ---- ---- .323 -.014 .337 1425 ---- ---- ---- ---- .345 -.018 .363 1450 ---- ---- ---- ---- .368 -.022 .390 1475 ---- ---- ---- ---- .392 -.027 .419 1500 ---- ---- ---- ---- .419 -.031 .450 1525 ---- ---- ---- ---- .447 -.037 .484 1550 ---- ---- ---- ---- .477 -.043 .520 1575 ---- ---- ---- ---- .510 -.049 .559 1600 ---- ---- ---- ---- .545 -.056 .601 1625 ---- ---- ---- ---- .583 -.063 .646 1650 ---- ---- ---- ---- .624 -.070 .694 1675 ---- ---- ---- ---- .667 -.079 .746 1700 ---- ---- ---- ---- .714 -.088 .802 1725 ---- ---- ---- ---- .763 -.098 .861 1750 ---- ---- ---- ---- .816 -.109 .925 1775 ---- ---- ---- ---- .872 -.121 .993 1800 ---- ---- ---- ---- .931 -.134 1.065 12 1825 ---- ---- ---- ---- .993 -.149 1.142 1850 ---- ---- ---- ---- 1.059 -.164 1.223 1875 ---- ---- ---- ---- 1.129 -.180 1.309 1900 ---- ---- ---- ---- 1.203 -.197 1.400 1925 ---- ---- ---- ---- 1.280 -.215 1.495 1950 ---- ---- ---- ---- 1.363 -.233 1.596 1975 ---- ---- ---- ---- 1.450 -.252 1.702 2000 ---- ---- ---- ---- 1.543 -.271 1.814 1 2025 ---- ---- ---- ---- 1.641 -.290 1.931 2050 ---- ---- ---- ---- 1.744 -.309 2.053 2075 ---- ---- ---- ---- 1.852 -.329 2.181 2100 ---- ---- ---- ---- 1.965 -.348 2.313 2125 ---- ---- ---- ---- 2.083 -.367 2.450 2150 ---- ---- ---- ---- 2.205 -.387 2.592 2175 ---- ---- ---- ---- 2.333 -.406 2.739 2200 ---- ---- ---- ---- 2.464 -.425 2.889 2225 ---- ---- ---- ---- 2.600 -.444 3.044 2250 ---- ---- ---- ---- 2.741 -.461 3.202 2275 ---- ---- ---- ---- 2.885 -.479 3.364 2300 ---- ---- ---- ---- 3.034 -.495 3.529 2325 ---- ---- ---- ---- 3.186 -.513 3.699 2350 ---- ---- ---- ---- 3.343 -.528 3.871 2375 ---- ---- ---- ---- 3.503 -.544 4.047 2400 ---- ---- ---- ---- 3.667 -.558 4.225 2425 ---- ---- ---- ---- 3.834 -.573 4.407 2450 ---- ---- ---- ---- 4.005 -.587 4.592 2475 ---- ---- ---- ---- 4.179 -.600 4.779 2500 ---- ---- ---- ---- 4.356 -.613 4.969 2525 ---- ---- ---- ---- 4.536 -.626 5.162 2550 ---- ---- ---- ---- 4.719 -.638 5.357 2575 ---- ---- ---- ---- 4.904 -.651 5.555 2600 ---- ---- ---- ---- 5.092 -.662 5.754 2625 ---- ---- ---- ---- 5.282 -.674 5.956 2650 ---- ---- ---- ---- 5.475 -.684 6.159 2675 ---- ---- ---- ---- 5.669 -.696 6.365 2700 ---- ---- ---- ---- 5.866 -.706 6.572 2725 ---- ---- ---- ---- 6.064 -.716 6.780 2750 ---- ---- ---- ---- 6.265 -.726 6.991 2775 ---- ---- ---- ---- 6.467 -.735 7.202 2800 ---- ---- ---- ---- 6.671 -.745 7.416 2825 ---- ---- ---- ---- 6.876 -.754 7.630 2850 ---- ---- ---- ---- 7.083 -.763 7.846 2875 ---- ---- ---- ---- 7.291 -.772 8.063 2900 ---- ---- ---- ---- 7.501 -.779 8.280 2925 ---- ---- ---- ---- 7.712 -.788 8.500 2950 ---- ---- ---- ---- 7.924 -.796 8.720 2975 ---- ---- ---- ---- 8.137 -.803 8.940 3000 ---- ---- ---- ---- 8.351 -.811 9.162 3025 ---- ---- ---- ---- 8.567 -.818 9.385 3050 ---- ---- ---- ---- 8.783 -.826 9.609 3075 ---- ---- ---- ---- 9.000 -.833 9.833 3100 ---- ---- ---- ---- 9.218 -.840 10.058 3125 ---- ---- ---- ---- 9.437 -.847 10.284 3150 ---- ---- ---- ---- 9.657 -.853 10.510 3175 ---- ---- ---- ---- 9.878 -.859 10.737 3200 ---- ---- ---- ---- 10.099 -.866 10.965 3225 ---- ---- ---- ---- 10.321 -.872 11.193 3250 ---- ---- ---- ---- 10.544 -.878 11.422 3275 ---- ---- ---- ---- 10.768 -.883 11.651 3300 ---- ---- ---- ---- 10.992 -.890 11.882 3325 ---- ---- ---- ---- 11.217 -.895 12.112 3350 ---- ---- ---- ---- 11.442 -.901 12.343 3375 ---- ---- ---- ---- 11.668 -.907 12.575 3400 ---- ---- ---- ---- 11.895 -.912 12.807 3425 ---- ---- ---- ---- 12.122 -.918 13.040 3450 ---- ---- ---- ---- 12.350 -.923 13.273 3475 ---- ---- ---- ---- 12.578 -.929 13.507 3500 ---- ---- ---- ---- 12.807 -.934 13.741 3525 ---- ---- ---- ---- 13.036 -.940 13.976 3550 ---- ---- ---- ---- 13.266 -.945 14.211 3575 ---- ---- ---- ---- 13.496 -.950 14.446 3600 ---- ---- ---- ---- 13.727 -.955 14.682 3625 ---- ---- ---- ---- 13.958 -.960 14.918 3650 ---- ---- ---- ---- 14.189 -.966 15.155 3675 ---- ---- ---- ---- 14.421 -.971 15.392 3700 ---- ---- ---- ---- 14.654 -.976 15.630 3725 ---- ---- ---- ---- 14.887 -.981 15.868 3750 ---- ---- ---- ---- 15.120 -.986 16.106 3775 ---- ---- ---- ---- 15.354 -.991 16.345 3800 ---- ---- ---- ---- 15.588 -.996 16.584 3825 ---- ---- ---- ---- 15.822 -1.001 16.823 3850 ---- ---- ---- ---- 16.057 -1.006 17.063 3875 ---- ---- ---- ---- 16.292 -1.011 17.303 3900 ---- ---- ---- ---- 16.528 -1.016 17.544 3925 ---- ---- ---- ---- 16.764 -1.021 17.785 3950 ---- ---- ---- ---- 17.000 -1.026 18.026 3975 ---- ---- ---- ---- 17.237 -1.030 18.267 4000 ---- ---- ---- ---- 17.474 -1.035 18.509 4025 ---- ---- ---- ---- 17.712 -1.039 18.751 4050 ---- ---- ---- ---- 17.949 -1.045 18.994 4075 ---- ---- ---- ---- 18.188 -1.048 19.236 4100 ---- ---- ---- ---- 18.426 -1.053 19.479 725 ---- ---- ---- ---- .033 +.009 .024 750 ---- ---- ---- ---- .037 +.009 .028 775 ---- ---- ---- ---- .042 +.010 .032 800 ---- ---- ---- ---- .047 +.010 .037 825 ---- ---- ---- ---- .053 +.011 .042 850 ---- ---- ---- ---- .059 +.012 .047 875 ---- ---- ---- ---- .065 +.012 .053 900 ---- ---- ---- ---- .072 +.012 .060 925 ---- ---- ---- ---- .079 +.012 .067 950 ---- ---- ---- ---- .087 +.013 .074 975 ---- ---- ---- ---- .095 +.012 .083 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .211 +.028 .183 1025 ---- ---- ---- ---- .225 +.027 .198 1050 ---- ---- ---- ---- .240 +.027 .213 1075 ---- ---- ---- ---- .256 +.027 .229 1100 ---- ---- ---- ---- .272 +.026 .246 1125 ---- ---- ---- ---- .289 +.025 .264 1150 ---- ---- ---- ---- .306 +.024 .282 1175 ---- ---- ---- ---- .324 +.023 .301 1200 ---- ---- ---- ---- .342 +.021 .321 1225 ---- ---- ---- ---- .361 +.019 .342 1250 ---- ---- ---- ---- .380 +.017 .363 1275 ---- ---- ---- ---- .401 +.015 .386 1300 ---- ---- ---- ---- .421 +.012 .409 1325 ---- ---- ---- ---- .443 +.009 .434 1350 ---- ---- ---- ---- .466 +.007 .459 1375 ---- ---- ---- ---- .490 +.004 .486 1400 ---- ---- ---- ---- .515 UNCH .515 1425 ---- ---- ---- ---- .541 -.004 .545 1450 ---- ---- ---- ---- .568 -.008 .576 1475 ---- ---- ---- ---- .597 -.012 .609 1500 ---- ---- ---- ---- .627 -.018 .645 1525 ---- ---- ---- ---- .660 -.022 .682 1550 ---- ---- ---- ---- .694 -.027 .721 1575 ---- ---- ---- ---- .730 -.033 .763 1600 ---- ---- ---- ---- .769 -.039 .808 1625 ---- ---- ---- ---- .810 -.045 .855 1650 ---- ---- ---- ---- .854 -.052 .906 1675 ---- ---- ---- ---- .900 -.060 .960 1700 ---- ---- ---- ---- .950 -.067 1.017 1725 ---- ---- ---- ---- 1.002 -.075 1.077 1750 ---- ---- ---- ---- 1.057 -.085 1.142 1775 ---- ---- ---- ---- 1.116 -.094 1.210 1800 ---- ---- ---- ---- 1.177 -.105 1.282 1825 ---- ---- ---- ---- 1.242 -.117 1.359 1850 ---- ---- ---- ---- 1.310 -.129 1.439 1875 ---- ---- ---- ---- 1.381 -.143 1.524 1900 ---- ---- ---- ---- 1.456 -.157 1.613 1925 ---- ---- ---- ---- 1.534 -.172 1.706 1950 ---- ---- ---- ---- 1.615 -.190 1.805 1975 ---- ---- ---- ---- 1.701 -.206 1.907 2000 ---- ---- ---- ---- 1.792 -.223 2.015 2025 ---- ---- ---- ---- 1.887 -.241 2.128 2050 ---- ---- ---- ---- 1.987 -.258 2.245 2075 ---- ---- ---- ---- 2.092 -.276 2.368 2100 ---- ---- ---- ---- 2.202 -.294 2.496 2125 ---- ---- ---- ---- 2.317 -.312 2.629 2150 ---- ---- ---- ---- 2.437 -.329 2.766 2175 ---- ---- ---- ---- 2.562 -.346 2.908 2200 ---- ---- ---- ---- 2.690 -.364 3.054 2225 ---- ---- ---- ---- 2.824 -.379 3.203 2250 ---- ---- ---- ---- 2.961 -.396 3.357 2275 ---- ---- ---- ---- 3.102 -.412 3.514 2300 ---- ---- ---- ---- 3.247 -.428 3.675 2325 ---- ---- ---- ---- 3.396 -.443 3.839 2350 ---- ---- ---- ---- 3.548 -.458 4.006 2375 ---- ---- ---- ---- 3.705 -.471 4.176 2400 ---- ---- ---- ---- 3.864 -.486 4.350 2425 ---- ---- ---- ---- 4.028 -.498 4.526 2450 ---- ---- ---- ---- 4.194 -.511 4.705 2475 ---- ---- ---- ---- 4.364 -.523 4.887 2500 ---- ---- ---- ---- 4.537 -.535 5.072 2525 ---- ---- ---- ---- 4.713 -.546 5.259 2550 ---- ---- ---- ---- 4.892 -.556 5.448 2575 ---- ---- ---- ---- 5.073 -.567 5.640 2600 ---- ---- ---- ---- 5.258 -.577 5.835 2625 ---- ---- ---- ---- 5.444 -.587 6.031 2650 ---- ---- ---- ---- 5.633 -.596 6.229 2675 ---- ---- ---- ---- 5.823 -.606 6.429 2700 ---- ---- ---- ---- 6.016 -.615 6.631 2725 ---- ---- ---- ---- 6.211 -.624 6.835 2750 ---- ---- ---- ---- 6.407 -.633 7.040 2775 ---- ---- ---- ---- 6.606 -.641 7.247 2800 ---- ---- ---- ---- 6.806 -.649 7.455 2825 ---- ---- ---- ---- 7.008 -.657 7.665 2850 ---- ---- ---- ---- 7.211 -.665 7.876 2875 ---- ---- ---- ---- 7.415 -.673 8.088 2900 ---- ---- ---- ---- 7.621 -.681 8.302 2925 ---- ---- ---- ---- 7.829 -.687 8.516 2950 ---- ---- ---- ---- 8.037 -.694 8.731 2975 ---- ---- ---- ---- 8.247 -.701 8.948 3000 ---- ---- ---- ---- 8.457 -.708 9.165 3025 ---- ---- ---- ---- 8.669 -.714 9.383 3050 ---- ---- ---- ---- 8.882 -.720 9.602 3075 ---- ---- ---- ---- 9.095 -.727 9.822 3100 ---- ---- ---- ---- 9.310 -.733 10.043 3125 ---- ---- ---- ---- 9.525 -.739 10.264 3150 ---- ---- ---- ---- 9.741 -.745 10.486 3175 ---- ---- ---- ---- 9.958 -.750 10.708 3200 ---- ---- ---- ---- 10.176 -.755 10.931 3225 ---- ---- ---- ---- 10.395 -.760 11.155 3250 ---- ---- ---- ---- 10.614 -.765 11.379 3275 ---- ---- ---- ---- 10.833 -.771 11.604 3300 ---- ---- ---- ---- 11.054 -.776 11.830 3325 ---- ---- ---- ---- 11.275 -.781 12.056 3350 ---- ---- ---- ---- 11.497 -.785 12.282 3375 ---- ---- ---- ---- 11.719 -.790 12.509 3400 ---- ---- ---- ---- 11.942 -.795 12.737 3425 ---- ---- ---- ---- 12.165 -.800 12.965 3450 ---- ---- ---- ---- 12.389 -.804 13.193 3475 ---- ---- ---- ---- 12.613 -.809 13.422 3500 ---- ---- ---- ---- 12.838 -.813 13.651 3525 ---- ---- ---- ---- 13.064 -.817 13.881 3550 ---- ---- ---- ---- 13.290 -.822 14.112 3575 ---- ---- ---- ---- 13.516 -.826 14.342 3600 ---- ---- ---- ---- 13.743 -.830 14.573 3625 ---- ---- ---- ---- 13.970 -.835 14.805 3650 ---- ---- ---- ---- 14.197 -.840 15.037 3675 ---- ---- ---- ---- 14.425 -.844 15.269 3700 ---- ---- ---- ---- 14.654 -.848 15.502 3725 ---- ---- ---- ---- 14.883 -.852 15.735 3750 ---- ---- ---- ---- 15.112 -.856 15.968 3775 ---- ---- ---- ---- 15.341 -.861 16.202 3800 ---- ---- ---- ---- 15.571 -.865 16.436 3825 ---- ---- ---- ---- 15.802 -.869 16.671 3850 ---- ---- ---- ---- 16.033 -.873 16.906 3875 ---- ---- ---- ---- 16.264 -.877 17.141 3900 ---- ---- ---- ---- 16.495 -.882 17.377 3925 ---- ---- ---- ---- 16.727 -.886 17.613 3950 ---- ---- ---- ---- 16.960 -.889 17.849 3975 ---- ---- ---- ---- 17.192 -.894 18.086 4000 ---- ---- ---- ---- 17.425 -.898 18.323 4025 ---- ---- ---- ---- 17.659 -.902 18.561 4050 ---- ---- ---- ---- 17.893 -.905 18.798 4075 ---- ---- ---- ---- 18.127 -.909 19.036 4100 ---- ---- ---- ---- 18.361 -.914 19.275 5000 ---- ---- ---- ---- 26.987 -1.034 28.021 6000 ---- ---- ---- ---- 36.808 -1.139 37.947 725 ---- ---- ---- ---- .084 +.021 .063 750 ---- ---- ---- ---- .093 +.022 .071 775 ---- ---- ---- ---- .102 +.022 .080 800 ---- ---- ---- ---- .112 +.023 .089 825 ---- ---- ---- ---- .123 +.025 .098 850 ---- ---- ---- ---- .134 +.026 .108 875 ---- ---- ---- ---- .145 +.026 .119 900 ---- ---- ---- ---- .157 +.026 .131 925 ---- ---- ---- ---- .170 +.027 .143 950 ---- ---- ---- ---- .183 +.028 .155 975 ---- ---- ---- ---- .197 +.028 .169 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .389 +.052 .337 1025 ---- ---- ---- ---- .410 +.051 .359 1050 ---- ---- ---- ---- .432 +.051 .381 1075 ---- ---- ---- ---- .455 +.050 .405 1100 ---- ---- ---- ---- .478 +.049 .429 1125 ---- ---- ---- ---- .501 +.048 .453 1150 ---- ---- ---- ---- .525 +.047 .478 1175 ---- ---- ---- ---- .550 +.046 .504 1200 ---- ---- ---- ---- .574 +.043 .531 1225 ---- ---- ---- ---- .600 +.042 .558 1250 ---- ---- ---- ---- .625 +.039 .586 1275 ---- ---- ---- ---- .652 +.037 .615 1300 ---- ---- ---- ---- .679 +.034 .645 1325 ---- ---- ---- ---- .706 +.030 .676 1350 ---- ---- ---- ---- .735 +.027 .708 1375 ---- ---- ---- ---- .764 +.023 .741 1400 ---- ---- ---- ---- .795 +.020 .775 1425 ---- ---- ---- ---- .826 +.015 .811 1450 ---- ---- ---- ---- .859 +.011 .848 1475 ---- ---- ---- ---- .893 +.006 .887 1500 ---- ---- ---- ---- .929 +.002 .927 1525 ---- ---- ---- ---- .967 -.003 .970 1550 ---- ---- ---- ---- 1.006 -.008 1.014 1575 ---- ---- ---- ---- 1.047 -.014 1.061 1600 ---- ---- ---- ---- 1.091 -.019 1.110 1625 ---- ---- ---- ---- 1.137 -.025 1.162 1650 ---- ---- ---- ---- 1.186 -.031 1.217 1675 ---- ---- ---- ---- 1.237 -.038 1.275 1700 ---- ---- ---- ---- 1.291 -.046 1.337 1725 ---- ---- ---- ---- 1.349 -.052 1.401 1750 ---- ---- ---- ---- 1.409 -.061 1.470 1775 ---- ---- ---- ---- 1.472 -.070 1.542 1800 ---- ---- ---- ---- 1.539 -.078 1.617 1825 ---- ---- ---- ---- 1.608 -.089 1.697 1850 ---- ---- ---- ---- 1.681 -.100 1.781 1875 ---- ---- ---- ---- 1.756 -.112 1.868 1900 ---- ---- ---- ---- 1.835 -.125 1.960 1925 ---- ---- ---- ---- 1.917 -.139 2.056 1950 ---- ---- ---- ---- 2.002 -.154 2.156 1975 ---- ---- ---- ---- 2.091 -.170 2.261 2000 ---- ---- ---- ---- 2.184 -.186 2.370 2025 ---- ---- ---- ---- 2.281 -.203 2.484 2050 ---- ---- ---- ---- 2.383 -.219 2.602 2075 ---- ---- ---- ---- 2.490 -.236 2.726 2100 ---- ---- ---- ---- 2.602 -.252 2.854 2125 ---- ---- ---- ---- 2.719 -.268 2.987 2150 ---- ---- ---- ---- 2.841 -.284 3.125 2175 ---- ---- ---- ---- 2.967 -.300 3.267 2200 ---- ---- ---- ---- 3.098 -.315 3.413 2225 ---- ---- ---- ---- 3.232 -.331 3.563 2250 ---- ---- ---- ---- 3.371 -.346 3.717 2275 ---- ---- ---- ---- 3.514 -.360 3.874 2300 ---- ---- ---- ---- 3.660 -.375 4.035 2325 ---- ---- ---- ---- 3.810 -.389 4.199 2350 ---- ---- ---- ---- 3.964 -.401 4.365 2375 ---- ---- ---- ---- 4.121 -.414 4.535 2400 ---- ---- ---- ---- 4.281 -.426 4.707 2425 ---- ---- ---- ---- 4.445 -.438 4.883 2450 ---- ---- ---- ---- 4.612 -.449 5.061 2475 ---- ---- ---- ---- 4.782 -.459 5.241 2500 ---- ---- ---- ---- 4.955 -.469 5.424 2525 ---- ---- ---- ---- 5.131 -.479 5.610 2550 ---- ---- ---- ---- 5.310 -.488 5.798 2575 ---- ---- ---- ---- 5.492 -.497 5.989 2600 ---- ---- ---- ---- 5.676 -.505 6.181 2625 ---- ---- ---- ---- 5.863 -.513 6.376 2650 ---- ---- ---- ---- 6.051 -.522 6.573 2675 ---- ---- ---- ---- 6.242 -.529 6.771 2700 ---- ---- ---- ---- 6.435 -.536 6.971 2725 ---- ---- ---- ---- 6.629 -.544 7.173 2750 ---- ---- ---- ---- 6.825 -.552 7.377 2775 ---- ---- ---- ---- 7.023 -.559 7.582 2800 ---- ---- ---- ---- 7.223 -.565 7.788 2825 ---- ---- ---- ---- 7.424 -.572 7.996 2850 ---- ---- ---- ---- 7.627 -.578 8.205 2875 ---- ---- ---- ---- 7.831 -.585 8.416 2900 ---- ---- ---- ---- 8.037 -.590 8.627 2925 ---- ---- ---- ---- 8.243 -.596 8.839 2950 ---- ---- ---- ---- 8.451 -.602 9.053 2975 ---- ---- ---- ---- 8.660 -.607 9.267 3000 ---- ---- ---- ---- 8.870 -.612 9.482 3025 ---- ---- ---- ---- 9.081 -.618 9.699 3050 ---- ---- ---- ---- 9.292 -.623 9.915 3075 ---- ---- ---- ---- 9.505 -.628 10.133 3100 ---- ---- ---- ---- 9.719 -.632 10.351 3125 ---- ---- ---- ---- 9.933 -.637 10.570 3150 ---- ---- ---- ---- 10.148 -.642 10.790 3175 ---- ---- ---- ---- 10.364 -.646 11.010 3200 ---- ---- ---- ---- 10.580 -.650 11.230 3225 ---- ---- ---- ---- 10.797 -.655 11.452 3250 ---- ---- ---- ---- 11.015 -.658 11.673 3275 ---- ---- ---- ---- 11.233 -.663 11.896 3300 ---- ---- ---- ---- 11.452 -.666 12.118 3325 ---- ---- ---- ---- 11.672 -.670 12.342 3350 ---- ---- ---- ---- 11.892 -.673 12.565 3375 ---- ---- ---- ---- 12.112 -.678 12.790 3400 ---- ---- ---- ---- 12.334 -.680 13.014 3425 ---- ---- ---- ---- 12.555 -.684 13.239 3450 ---- ---- ---- ---- 12.777 -.688 13.465 3475 ---- ---- ---- ---- 13.000 -.691 13.691 3500 ---- ---- ---- ---- 13.223 -.694 13.917 3525 ---- ---- ---- ---- 13.446 -.698 14.144 3550 ---- ---- ---- ---- 13.670 -.701 14.371 3575 ---- ---- ---- ---- 13.894 -.705 14.599 3600 ---- ---- ---- ---- 14.119 -.708 14.827 3625 ---- ---- ---- ---- 14.344 -.711 15.055 3650 ---- ---- ---- ---- 14.569 -.714 15.283 3675 ---- ---- ---- ---- 14.795 -.717 15.512 3700 ---- ---- ---- ---- 15.021 -.721 15.742 3725 ---- ---- ---- ---- 15.248 -.724 15.972 3750 ---- ---- ---- ---- 15.475 -.727 16.202 3775 ---- ---- ---- ---- 15.702 -.730 16.432 3800 ---- ---- ---- ---- 15.930 -.733 16.663 3825 ---- ---- ---- ---- 16.158 -.736 16.894 3850 ---- ---- ---- ---- 16.386 -.739 17.125 3875 ---- ---- ---- ---- 16.615 -.742 17.357 3900 ---- ---- ---- ---- 16.844 -.745 17.589 3925 ---- ---- ---- ---- 17.073 -.749 17.822 3950 ---- ---- ---- ---- 17.303 -.752 18.055 3975 ---- ---- ---- ---- 17.533 -.755 18.288 4000 ---- ---- ---- ---- 17.764 -.758 18.522 4025 ---- ---- ---- ---- 17.995 -.760 18.755 4050 ---- ---- ---- ---- 18.226 -.764 18.990 4075 ---- ---- ---- ---- 18.458 -.766 19.224 4100 ---- ---- ---- ---- 18.690 -.769 19.459 4125 ---- ---- ---- ---- 18.922 -.772 19.694 925 ---- ---- ---- ---- .327 +.051 .276 950 ---- ---- ---- ---- .347 +.051 .296 975 ---- ---- ---- ---- .368 +.052 .316 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .515 +.068 .447 1025 ---- ---- ---- ---- .541 +.068 .473 1050 ---- ---- ---- ---- .567 +.067 .500 1075 ---- ---- ---- ---- .593 +.066 .527 1100 ---- ---- ---- ---- .620 +.066 .554 1125 ---- ---- ---- ---- .647 +.064 .583 1150 ---- ---- ---- ---- .674 +.063 .611 1175 ---- ---- ---- ---- .702 +.061 .641 1200 ---- ---- ---- ---- .730 +.059 .671 1225 ---- ---- ---- ---- .758 +.056 .702 1250 ---- ---- ---- ---- .787 +.054 .733 1275 ---- ---- ---- ---- .817 +.052 .765 1300 ---- ---- ---- ---- .847 +.049 .798 1325 ---- ---- ---- ---- .877 +.045 .832 1350 ---- ---- ---- ---- .909 +.042 .867 1375 ---- ---- ---- ---- .941 +.038 .903 1400 ---- ---- ---- ---- .974 +.034 .940 1425 ---- ---- ---- ---- 1.008 +.030 .978 1450 ---- ---- ---- ---- 1.044 +.026 1.018 1475 ---- ---- ---- ---- 1.081 +.021 1.060 1500 ---- ---- ---- ---- 1.119 +.016 1.103 1525 ---- ---- ---- ---- 1.159 +.011 1.148 1550 ---- ---- ---- ---- 1.201 +.006 1.195 1575 ---- ---- ---- ---- 1.245 UNCH 1.245 1600 ---- ---- ---- ---- 1.292 -.004 1.296 1625 ---- ---- ---- ---- 1.340 -.011 1.351 1650 ---- ---- ---- ---- 1.392 -.016 1.408 1675 ---- ---- ---- ---- 1.446 -.023 1.469 1700 ---- ---- ---- ---- 1.503 -.030 1.533 1725 ---- ---- ---- ---- 1.563 -.037 1.600 1750 ---- ---- ---- ---- 1.626 -.044 1.670 1775 ---- ---- ---- ---- 1.692 -.053 1.745 1800 ---- ---- ---- ---- 1.761 -.062 1.823 1825 ---- ---- ---- ---- 1.834 -.071 1.905 1850 ---- ---- ---- ---- 1.909 -.081 1.990 1875 ---- ---- ---- ---- 1.987 -.093 2.080 1900 ---- ---- ---- ---- 2.068 -.106 2.174 1925 ---- ---- ---- ---- 2.152 -.119 2.271 1950 ---- ---- ---- ---- 2.240 -.133 2.373 1975 ---- ---- ---- ---- 2.331 -.149 2.480 2000 ---- ---- ---- ---- 2.426 -.164 2.590 2025 ---- ---- ---- ---- 2.525 -.181 2.706 2050 ---- ---- ---- ---- 2.629 -.197 2.826 2075 ---- ---- ---- ---- 2.738 -.212 2.950 2100 ---- ---- ---- ---- 2.852 -.228 3.080 2125 ---- ---- ---- ---- 2.971 -.243 3.214 2150 ---- ---- ---- ---- 3.095 -.258 3.353 2175 ---- ---- ---- ---- 3.223 -.273 3.496 2200 ---- ---- ---- ---- 3.355 -.288 3.643 2225 ---- ---- ---- ---- 3.492 -.303 3.795 2250 ---- ---- ---- ---- 3.632 -.317 3.949 2275 ---- ---- ---- ---- 3.776 -.331 4.107 2300 ---- ---- ---- ---- 3.924 -.344 4.268 2325 ---- ---- ---- ---- 4.076 -.357 4.433 2350 ---- ---- ---- ---- 4.231 -.369 4.600 2375 ---- ---- ---- ---- 4.389 -.381 4.770 2400 ---- ---- ---- ---- 4.551 -.391 4.942 2425 ---- ---- ---- ---- 4.715 -.403 5.118 2450 ---- ---- ---- ---- 4.884 -.412 5.296 2475 ---- ---- ---- ---- 5.055 -.421 5.476 2500 ---- ---- ---- ---- 5.229 -.430 5.659 2525 ---- ---- ---- ---- 5.406 -.439 5.845 2550 ---- ---- ---- ---- 5.586 -.447 6.033 2575 ---- ---- ---- ---- 5.768 -.455 6.223 2600 ---- ---- ---- ---- 5.953 -.462 6.415 2625 ---- ---- ---- ---- 6.140 -.470 6.610 2650 ---- ---- ---- ---- 6.329 -.477 6.806 2675 ---- ---- ---- ---- 6.521 -.483 7.004 2700 ---- ---- ---- ---- 6.714 -.490 7.204 2725 ---- ---- ---- ---- 6.909 -.496 7.405 2750 ---- ---- ---- ---- 7.105 -.503 7.608 2775 ---- ---- ---- ---- 7.304 -.509 7.813 2800 ---- ---- ---- ---- 7.504 -.515 8.019 2825 ---- ---- ---- ---- 7.705 -.521 8.226 2850 ---- ---- ---- ---- 7.908 -.527 8.435 2875 ---- ---- ---- ---- 8.112 -.532 8.644 2900 ---- ---- ---- ---- 8.318 -.537 8.855 2925 ---- ---- ---- ---- 8.525 -.542 9.067 2950 ---- ---- ---- ---- 8.733 -.546 9.279 2975 ---- ---- ---- ---- 8.941 -.552 9.493 3000 ---- ---- ---- ---- 9.151 -.556 9.707 3025 ---- ---- ---- ---- 9.362 -.561 9.923 3050 ---- ---- ---- ---- 9.574 -.565 10.139 3075 ---- ---- ---- ---- 9.786 -.569 10.355 3100 ---- ---- ---- ---- 10.000 -.573 10.573 3125 ---- ---- ---- ---- 10.214 -.577 10.791 3150 ---- ---- ---- ---- 10.428 -.581 11.009 3175 ---- ---- ---- ---- 10.644 -.584 11.228 3200 ---- ---- ---- ---- 10.860 -.588 11.448 3225 ---- ---- ---- ---- 11.077 -.591 11.668 3250 ---- ---- ---- ---- 11.294 -.594 11.888 3275 ---- ---- ---- ---- 11.512 -.598 12.110 3300 ---- ---- ---- ---- 11.730 -.601 12.331 3325 ---- ---- ---- ---- 11.949 -.604 12.553 3350 ---- ---- ---- ---- 12.169 -.607 12.776 3375 ---- ---- ---- ---- 12.389 -.609 12.998 3400 ---- ---- ---- ---- 12.609 -.613 13.222 3425 ---- ---- ---- ---- 12.830 -.615 13.445 3450 ---- ---- ---- ---- 13.052 -.618 13.670 3475 ---- ---- ---- ---- 13.274 -.620 13.894 3500 ---- ---- ---- ---- 13.496 -.623 14.119 3525 ---- ---- ---- ---- 13.718 -.626 14.344 3550 ---- ---- ---- ---- 13.941 -.629 14.570 3575 ---- ---- ---- ---- 14.165 -.631 14.796 3600 ---- ---- ---- ---- 14.389 -.633 15.022 3625 ---- ---- ---- ---- 14.613 -.636 15.249 3650 ---- ---- ---- ---- 14.837 -.639 15.476 3675 ---- ---- ---- ---- 15.062 -.641 15.703 3700 ---- ---- ---- ---- 15.287 -.644 15.931 3725 ---- ---- ---- ---- 15.513 -.646 16.159 3750 ---- ---- ---- ---- 15.739 -.649 16.388 3775 ---- ---- ---- ---- 15.965 -.651 16.616 3800 ---- ---- ---- ---- 16.192 -.654 16.846 3825 ---- ---- ---- ---- 16.419 -.656 17.075 3850 ---- ---- ---- ---- 16.646 -.659 17.305 3875 ---- ---- ---- ---- 16.874 -.661 17.535 3900 ---- ---- ---- ---- 17.102 -.663 17.765 3925 ---- ---- ---- ---- 17.330 -.666 17.996 3950 ---- ---- ---- ---- 17.559 -.668 18.227 3975 ---- ---- ---- ---- 17.788 -.671 18.459 4000 ---- ---- ---- ---- 18.017 -.673 18.690 4025 ---- ---- ---- ---- 18.247 -.676 18.923 4050 ---- ---- ---- ---- 18.477 -.678 19.155 4075 ---- ---- ---- ---- 18.708 -.680 19.388 4100 ---- ---- ---- ---- 18.939 -.682 19.621 4125 ---- ---- ---- ---- 19.170 -.685 19.855 925 ---- ---- ---- ---- .441 +.067 .374 950 ---- ---- ---- ---- .465 +.067 .398 975 ---- ---- ---- ---- .490 +.068 .422 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .780 +.126 .654 1050 ---- ---- ---- ---- .812 +.127 .685 1075 ---- ---- ---- ---- .844 +.127 .717 1100 ---- ---- ---- ---- .877 +.128 .749 1125 ---- ---- ---- ---- .910 +.128 .782 1150 ---- ---- ---- ---- .942 +.127 .815 1175 ---- ---- ---- ---- .975 +.127 .848 1200 ---- ---- ---- ---- 1.009 +.127 .882 1225 ---- ---- ---- ---- 1.042 +.125 .917 1250 ---- ---- ---- ---- 1.075 +.123 .952 1275 ---- ---- ---- ---- 1.109 +.122 .987 1300 ---- ---- ---- ---- 1.143 +.120 1.023 1325 ---- ---- ---- ---- 1.177 +.118 1.059 1350 ---- ---- ---- ---- 1.211 +.115 1.096 1375 ---- ---- ---- ---- 1.245 +.111 1.134 1400 ---- ---- ---- ---- 1.280 +.108 1.172 1425 ---- ---- ---- ---- 1.316 +.105 1.211 1450 ---- ---- ---- ---- 1.352 +.101 1.251 1475 ---- ---- ---- ---- 1.389 +.097 1.292 1500 ---- ---- ---- ---- 1.427 +.092 1.335 1525 ---- ---- ---- ---- 1.466 +.088 1.378 1550 ---- ---- ---- ---- 1.507 +.083 1.424 1575 ---- ---- ---- ---- 1.548 +.077 1.471 1600 ---- ---- ---- ---- 1.592 +.072 1.520 1625 ---- ---- ---- ---- 1.637 +.067 1.570 1650 ---- ---- ---- ---- 1.684 +.060 1.624 1675 ---- ---- ---- ---- 1.733 +.054 1.679 1700 ---- ---- ---- ---- 1.784 +.047 1.737 1725 ---- ---- ---- ---- 1.838 +.039 1.799 1750 ---- ---- ---- ---- 1.895 +.032 1.863 1775 ---- ---- ---- ---- 1.954 +.024 1.930 1800 ---- ---- ---- ---- 2.017 +.016 2.001 1825 ---- ---- ---- ---- 2.083 +.007 2.076 1850 ---- ---- ---- ---- 2.152 -.002 2.154 1875 ---- ---- ---- ---- 2.224 -.012 2.236 1900 ---- ---- ---- ---- 2.299 -.022 2.321 1925 ---- ---- ---- ---- 2.377 -.034 2.411 1950 ---- ---- ---- ---- 2.458 -.046 2.504 1975 ---- ---- ---- ---- 2.542 -.059 2.601 2000 ---- ---- ---- ---- 2.629 -.074 2.703 2025 ---- ---- ---- ---- 2.719 -.089 2.808 2050 ---- ---- ---- ---- 2.812 -.106 2.918 2075 ---- ---- ---- ---- 2.908 -.123 3.031 2100 ---- ---- ---- ---- 3.009 -.141 3.150 2125 ---- ---- ---- ---- 3.114 -.159 3.273 2150 ---- ---- ---- ---- 3.223 -.178 3.401 2175 ---- ---- ---- ---- 3.338 -.196 3.534 2200 ---- ---- ---- ---- 3.458 -.213 3.671 2225 ---- ---- ---- ---- 3.583 -.230 3.813 2250 ---- ---- ---- ---- 3.712 -.247 3.959 2275 ---- ---- ---- ---- 3.846 -.263 4.109 2300 ---- ---- ---- ---- 3.984 -.279 4.263 2325 ---- ---- ---- ---- 4.127 -.293 4.420 2350 ---- ---- ---- ---- 4.273 -.307 4.580 2375 ---- ---- ---- ---- 4.422 -.322 4.744 2400 ---- ---- ---- ---- 4.575 -.335 4.910 2425 ---- ---- ---- ---- 4.732 -.347 5.079 2450 ---- ---- ---- ---- 4.892 -.359 5.251 2475 ---- ---- ---- ---- 5.055 -.370 5.425 2500 ---- ---- ---- ---- 5.222 -.380 5.602 2525 ---- ---- ---- ---- 5.391 -.391 5.782 2550 ---- ---- ---- ---- 5.564 -.400 5.964 2575 ---- ---- ---- ---- 5.739 -.409 6.148 2600 ---- ---- ---- ---- 5.918 -.417 6.335 2625 ---- ---- ---- ---- 6.099 -.425 6.524 2650 ---- ---- ---- ---- 6.283 -.432 6.715 2675 ---- ---- ---- ---- 6.470 -.438 6.908 2700 ---- ---- ---- ---- 6.658 -.446 7.104 2725 ---- ---- ---- ---- 6.849 -.452 7.301 2750 ---- ---- ---- ---- 7.042 -.458 7.500 2775 ---- ---- ---- ---- 7.237 -.463 7.700 2800 ---- ---- ---- ---- 7.434 -.468 7.902 2825 ---- ---- ---- ---- 7.632 -.474 8.106 2850 ---- ---- ---- ---- 7.832 -.479 8.311 2875 ---- ---- ---- ---- 8.033 -.485 8.518 2900 ---- ---- ---- ---- 8.236 -.489 8.725 2925 ---- ---- ---- ---- 8.441 -.493 8.934 2950 ---- ---- ---- ---- 8.646 -.498 9.144 2975 ---- ---- ---- ---- 8.853 -.502 9.355 3000 ---- ---- ---- ---- 9.061 -.506 9.567 3025 ---- ---- ---- ---- 9.271 -.509 9.780 3050 ---- ---- ---- ---- 9.481 -.512 9.993 3075 ---- ---- ---- ---- 9.692 -.516 10.208 3100 ---- ---- ---- ---- 9.904 -.519 10.423 3125 ---- ---- ---- ---- 10.117 -.522 10.639 3150 ---- ---- ---- ---- 10.331 -.524 10.855 3175 ---- ---- ---- ---- 10.545 -.527 11.072 3200 ---- ---- ---- ---- 10.760 -.530 11.290 3225 ---- ---- ---- ---- 10.975 -.533 11.508 3250 ---- ---- ---- ---- 11.191 -.535 11.726 3275 ---- ---- ---- ---- 11.408 -.537 11.945 3300 ---- ---- ---- ---- 11.625 -.539 12.164 3325 ---- ---- ---- ---- 11.842 -.541 12.383 3350 ---- ---- ---- ---- 12.060 -.543 12.603 3375 ---- ---- ---- ---- 12.279 -.544 12.823 3400 ---- ---- ---- ---- 12.498 -.546 13.044 3425 ---- ---- ---- ---- 12.718 -.547 13.265 3450 ---- ---- ---- ---- 12.938 -.549 13.487 3475 ---- ---- ---- ---- 13.158 -.551 13.709 3500 ---- ---- ---- ---- 13.379 -.552 13.931 3525 ---- ---- ---- ---- 13.601 -.553 14.154 3550 ---- ---- ---- ---- 13.823 -.555 14.378 3575 ---- ---- ---- ---- 14.046 -.556 14.602 3600 ---- ---- ---- ---- 14.269 -.557 14.826 3625 ---- ---- ---- ---- 14.493 -.558 15.051 3650 ---- ---- ---- ---- 14.717 -.559 15.276 3675 ---- ---- ---- ---- 14.942 -.560 15.502 3700 ---- ---- ---- ---- 15.167 -.561 15.728 3725 ---- ---- ---- ---- 15.393 -.562 15.955 3750 ---- ---- ---- ---- 15.620 -.562 16.182 3775 ---- ---- ---- ---- 15.847 -.563 16.410 3800 ---- ---- ---- ---- 16.074 -.564 16.638 3825 ---- ---- ---- ---- 16.302 -.565 16.867 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .917 +.146 .771 1050 ---- ---- ---- ---- .952 +.147 .805 1075 ---- ---- ---- ---- .987 +.147 .840 1100 ---- ---- ---- ---- 1.023 +.148 .875 1125 ---- ---- ---- ---- 1.058 +.148 .910 1150 ---- ---- ---- ---- 1.093 +.147 .946 1175 ---- ---- ---- ---- 1.129 +.147 .982 1200 ---- ---- ---- ---- 1.164 +.146 1.018 1225 ---- ---- ---- ---- 1.200 +.145 1.055 1250 ---- ---- ---- ---- 1.235 +.143 1.092 1275 ---- ---- ---- ---- 1.271 +.141 1.130 1300 ---- ---- ---- ---- 1.307 +.140 1.167 1325 ---- ---- ---- ---- 1.342 +.136 1.206 1350 ---- ---- ---- ---- 1.378 +.134 1.244 1375 ---- ---- ---- ---- 1.415 +.131 1.284 1400 ---- ---- ---- ---- 1.451 +.128 1.323 1425 ---- ---- ---- ---- 1.488 +.124 1.364 1450 ---- ---- ---- ---- 1.526 +.120 1.406 1475 ---- ---- ---- ---- 1.565 +.117 1.448 1500 ---- ---- ---- ---- 1.604 +.112 1.492 1525 ---- ---- ---- ---- 1.644 +.107 1.537 1550 ---- ---- ---- ---- 1.686 +.102 1.584 1575 ---- ---- ---- ---- 1.729 +.097 1.632 1600 ---- ---- ---- ---- 1.773 +.091 1.682 1625 ---- ---- ---- ---- 1.819 +.084 1.735 1650 ---- ---- ---- ---- 1.868 +.079 1.789 1675 ---- ---- ---- ---- 1.918 +.072 1.846 1700 ---- ---- ---- ---- 1.970 +.065 1.905 1725 ---- ---- ---- ---- 2.026 +.059 1.967 1750 ---- ---- ---- ---- 2.084 +.051 2.033 1775 ---- ---- ---- ---- 2.145 +.043 2.102 1800 ---- ---- ---- ---- 2.209 +.035 2.174 1825 ---- ---- ---- ---- 2.276 +.027 2.249 1850 ---- ---- ---- ---- 2.346 +.017 2.329 1875 ---- ---- ---- ---- 2.419 +.008 2.411 1900 ---- ---- ---- ---- 2.496 -.002 2.498 1925 ---- ---- ---- ---- 2.575 -.014 2.589 1950 ---- ---- ---- ---- 2.657 -.026 2.683 1975 ---- ---- ---- ---- 2.743 -.038 2.781 2000 ---- ---- ---- ---- 2.831 -.053 2.884 2025 ---- ---- ---- ---- 2.921 -.069 2.990 2050 ---- ---- ---- ---- 3.015 -.085 3.100 2075 ---- ---- ---- ---- 3.113 -.102 3.215 2100 ---- ---- ---- ---- 3.215 -.120 3.335 2125 ---- ---- ---- ---- 3.320 -.139 3.459 2150 ---- ---- ---- ---- 3.431 -.156 3.587 2175 ---- ---- ---- ---- 3.547 -.174 3.721 2200 ---- ---- ---- ---- 3.668 -.191 3.859 2225 ---- ---- ---- ---- 3.794 -.208 4.002 2250 ---- ---- ---- ---- 3.925 -.224 4.149 2275 ---- ---- ---- ---- 4.060 -.240 4.300 2300 ---- ---- ---- ---- 4.199 -.256 4.455 2325 ---- ---- ---- ---- 4.343 -.270 4.613 2350 ---- ---- ---- ---- 4.490 -.284 4.774 2375 ---- ---- ---- ---- 4.641 -.297 4.938 2400 ---- ---- ---- ---- 4.795 -.310 5.105 2425 ---- ---- ---- ---- 4.953 -.322 5.275 2450 ---- ---- ---- ---- 5.114 -.333 5.447 2475 ---- ---- ---- ---- 5.278 -.344 5.622 2500 ---- ---- ---- ---- 5.446 -.353 5.799 2525 ---- ---- ---- ---- 5.616 -.363 5.979 2550 ---- ---- ---- ---- 5.790 -.372 6.162 2575 ---- ---- ---- ---- 5.966 -.381 6.347 2600 ---- ---- ---- ---- 6.146 -.388 6.534 2625 ---- ---- ---- ---- 6.328 -.395 6.723 2650 ---- ---- ---- ---- 6.513 -.402 6.915 2675 ---- ---- ---- ---- 6.701 -.408 7.109 2700 ---- ---- ---- ---- 6.890 -.414 7.304 2725 ---- ---- ---- ---- 7.082 -.420 7.502 2750 ---- ---- ---- ---- 7.276 -.425 7.701 2775 ---- ---- ---- ---- 7.472 -.430 7.902 2800 ---- ---- ---- ---- 7.669 -.435 8.104 2825 ---- ---- ---- ---- 7.868 -.440 8.308 2850 ---- ---- ---- ---- 8.069 -.444 8.513 2875 ---- ---- ---- ---- 8.271 -.449 8.720 2900 ---- ---- ---- ---- 8.475 -.453 8.928 2925 ---- ---- ---- ---- 8.680 -.457 9.137 2950 ---- ---- ---- ---- 8.886 -.461 9.347 2975 ---- ---- ---- ---- 9.094 -.464 9.558 3000 ---- ---- ---- ---- 9.303 -.467 9.770 3025 ---- ---- ---- ---- 9.513 -.470 9.983 3050 ---- ---- ---- ---- 9.724 -.473 10.197 3075 ---- ---- ---- ---- 9.936 -.475 10.411 3100 ---- ---- ---- ---- 10.148 -.479 10.627 3125 ---- ---- ---- ---- 10.362 -.481 10.843 3150 ---- ---- ---- ---- 10.576 -.483 11.059 3175 ---- ---- ---- ---- 10.791 -.485 11.276 3200 ---- ---- ---- ---- 11.006 -.487 11.493 3225 ---- ---- ---- ---- 11.222 -.489 11.711 3250 ---- ---- ---- ---- 11.438 -.491 11.929 3275 ---- ---- ---- ---- 11.655 -.492 12.147 3300 ---- ---- ---- ---- 11.873 -.493 12.366 3325 ---- ---- ---- ---- 12.090 -.496 12.586 3350 ---- ---- ---- ---- 12.309 -.496 12.805 3375 ---- ---- ---- ---- 12.528 -.497 13.025 3400 ---- ---- ---- ---- 12.747 -.499 13.246 3425 ---- ---- ---- ---- 12.967 -.499 13.466 3450 ---- ---- ---- ---- 13.187 -.501 13.688 3475 ---- ---- ---- ---- 13.408 -.501 13.909 3500 ---- ---- ---- ---- 13.629 -.502 14.131 3525 ---- ---- ---- ---- 13.851 -.503 14.354 3550 ---- ---- ---- ---- 14.073 -.504 14.577 3575 ---- ---- ---- ---- 14.296 -.504 14.800 3600 ---- ---- ---- ---- 14.519 -.505 15.024 3625 ---- ---- ---- ---- 14.743 -.506 15.249 3650 ---- ---- ---- ---- 14.968 -.506 15.474 3675 ---- ---- ---- ---- 15.192 -.507 15.699 3700 ---- ---- ---- ---- 15.418 -.507 15.925 3725 ---- ---- ---- ---- 15.644 -.507 16.151 3750 ---- ---- ---- ---- 15.870 -.508 16.378 3775 ---- ---- ---- ---- 16.098 -.507 16.605 3800 ---- ---- ---- ---- 16.325 -.508 16.833 3825 ---- ---- ---- ---- 16.553 -.508 17.061 3850 ---- ---- ---- ---- 16.782 -.508 17.290 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.105 +.146 .959 1050 ---- ---- ---- ---- 1.144 +.147 .997 1075 ---- ---- ---- ---- 1.182 +.146 1.036 1100 ---- ---- ---- ---- 1.221 +.146 1.075 1125 ---- ---- ---- ---- 1.259 +.144 1.115 1150 ---- ---- ---- ---- 1.298 +.144 1.154 1175 ---- ---- ---- ---- 1.336 +.142 1.194 1200 ---- ---- ---- ---- 1.375 +.141 1.234 1225 ---- ---- ---- ---- 1.413 +.138 1.275 1250 ---- ---- ---- ---- 1.451 +.136 1.315 1275 ---- ---- ---- ---- 1.489 +.133 1.356 1300 ---- ---- ---- ---- 1.527 +.130 1.397 1325 ---- ---- ---- ---- 1.565 +.126 1.439 1350 ---- ---- ---- ---- 1.603 +.123 1.480 1375 ---- ---- ---- ---- 1.641 +.119 1.522 1400 ---- ---- ---- ---- 1.680 +.116 1.564 1425 ---- ---- ---- ---- 1.719 +.112 1.607 1450 ---- ---- ---- ---- 1.758 +.107 1.651 1475 ---- ---- ---- ---- 1.798 +.102 1.696 1500 ---- ---- ---- ---- 1.839 +.098 1.741 1525 ---- ---- ---- ---- 1.881 +.093 1.788 1550 ---- ---- ---- ---- 1.924 +.088 1.836 1575 ---- ---- ---- ---- 1.968 +.083 1.885 1600 ---- ---- ---- ---- 2.014 +.078 1.936 1625 ---- ---- ---- ---- 2.062 +.073 1.989 1650 ---- ---- ---- ---- 2.111 +.067 2.044 1675 ---- ---- ---- ---- 2.163 +.062 2.101 1700 ---- ---- ---- ---- 2.217 +.056 2.161 1725 ---- ---- ---- ---- 2.274 +.051 2.223 1750 ---- ---- ---- ---- 2.333 +.045 2.288 1775 ---- ---- ---- ---- 2.396 +.040 2.356 1800 ---- ---- ---- ---- 2.461 +.033 2.428 1825 ---- ---- ---- ---- 2.530 +.027 2.503 1850 ---- ---- ---- ---- 2.602 +.020 2.582 1875 ---- ---- ---- ---- 2.677 +.013 2.664 1900 ---- ---- ---- ---- 2.755 +.005 2.750 1925 ---- ---- ---- ---- 2.835 -.005 2.840 1950 ---- ---- ---- ---- 2.919 -.015 2.934 1975 ---- ---- ---- ---- 3.006 -.025 3.031 2000 ---- ---- ---- ---- 3.095 -.038 3.133 2025 ---- ---- ---- ---- 3.188 -.050 3.238 2050 ---- ---- ---- ---- 3.283 -.065 3.348 2075 ---- ---- ---- ---- 3.382 -.080 3.462 2100 ---- ---- ---- ---- 3.485 -.095 3.580 2125 ---- ---- ---- ---- 3.592 -.110 3.702 2150 ---- ---- ---- ---- 3.704 -.125 3.829 2175 ---- ---- ---- ---- 3.822 -.139 3.961 2200 ---- ---- ---- ---- 3.944 -.154 4.098 2225 ---- ---- ---- ---- 4.072 -.168 4.240 2250 ---- ---- ---- ---- 4.204 -.182 4.386 2275 ---- ---- ---- ---- 4.341 -.195 4.536 2300 ---- ---- ---- ---- 4.482 -.208 4.690 2325 ---- ---- ---- ---- 4.627 -.221 4.848 2350 ---- ---- ---- ---- 4.776 -.233 5.009 2375 ---- ---- ---- ---- 4.928 -.245 5.173 2400 ---- ---- ---- ---- 5.084 -.257 5.341 2425 ---- ---- ---- ---- 5.243 -.267 5.510 2450 ---- ---- ---- ---- 5.406 -.277 5.683 2475 ---- ---- ---- ---- 5.572 -.286 5.858 2500 ---- ---- ---- ---- 5.741 -.294 6.035 2525 ---- ---- ---- ---- 5.913 -.302 6.215 2550 ---- ---- ---- ---- 6.088 -.310 6.398 2575 ---- ---- ---- ---- 6.266 -.316 6.582 2600 ---- ---- ---- ---- 6.447 -.323 6.770 2625 ---- ---- ---- ---- 6.631 -.328 6.959 2650 ---- ---- ---- ---- 6.818 -.333 7.151 2675 ---- ---- ---- ---- 7.007 -.338 7.345 2700 ---- ---- ---- ---- 7.198 -.342 7.540 2725 ---- ---- ---- ---- 7.391 -.347 7.738 2750 ---- ---- ---- ---- 7.586 -.352 7.938 2775 ---- ---- ---- ---- 7.783 -.356 8.139 2800 ---- ---- ---- ---- 7.982 -.360 8.342 2825 ---- ---- ---- ---- 8.183 -.363 8.546 2850 ---- ---- ---- ---- 8.385 -.367 8.752 2875 ---- ---- ---- ---- 8.588 -.371 8.959 2900 ---- ---- ---- ---- 8.793 -.374 9.167 2925 ---- ---- ---- ---- 9.000 -.377 9.377 2950 ---- ---- ---- ---- 9.207 -.380 9.587 2975 ---- ---- ---- ---- 9.416 -.383 9.799 3000 ---- ---- ---- ---- 9.626 -.386 10.012 3025 ---- ---- ---- ---- 9.837 -.388 10.225 3050 ---- ---- ---- ---- 10.049 -.391 10.440 3075 ---- ---- ---- ---- 10.262 -.393 10.655 3100 ---- ---- ---- ---- 10.476 -.395 10.871 3125 ---- ---- ---- ---- 10.691 -.396 11.087 3150 ---- ---- ---- ---- 10.906 -.398 11.304 3175 ---- ---- ---- ---- 11.122 -.400 11.522 3200 ---- ---- ---- ---- 11.338 -.402 11.740 3225 ---- ---- ---- ---- 11.555 -.403 11.958 3250 ---- ---- ---- ---- 11.772 -.405 12.177 3275 ---- ---- ---- ---- 11.989 -.407 12.396 3300 ---- ---- ---- ---- 12.208 -.408 12.616 3325 ---- ---- ---- ---- 12.426 -.409 12.835 3350 ---- ---- ---- ---- 12.645 -.410 13.055 3375 ---- ---- ---- ---- 12.865 -.411 13.276 3400 ---- ---- ---- ---- 13.084 -.412 13.496 3425 ---- ---- ---- ---- 13.305 -.412 13.717 3450 ---- ---- ---- ---- 13.526 -.413 13.939 3475 ---- ---- ---- ---- 13.747 -.414 14.161 3500 ---- ---- ---- ---- 13.969 -.414 14.383 3525 ---- ---- ---- ---- 14.191 -.414 14.605 3550 ---- ---- ---- ---- 14.414 -.414 14.828 3575 ---- ---- ---- ---- 14.637 -.415 15.052 3600 ---- ---- ---- ---- 14.861 -.415 15.276 3625 ---- ---- ---- ---- 15.085 -.415 15.500 3650 ---- ---- ---- ---- 15.310 -.415 15.725 3675 ---- ---- ---- ---- 15.535 -.415 15.950 3700 ---- ---- ---- ---- 15.761 -.414 16.175 3725 ---- ---- ---- ---- 15.988 -.414 16.402 3750 ---- ---- ---- ---- 16.215 -.413 16.628 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.718 +.483 1.235 1325 ---- ---- ---- ---- 1.758 +.467 1.291 1350 ---- ---- ---- ---- 1.798 +.450 1.348 1375 ---- ---- ---- ---- 1.837 +.432 1.405 1400 ---- ---- ---- ---- 1.877 +.413 1.464 1425 ---- ---- ---- ---- 1.918 +.393 1.525 1450 ---- ---- ---- ---- 1.958 +.372 1.586 1475 ---- ---- ---- ---- 1.999 +.351 1.648 1500 ---- ---- ---- ---- 2.041 +.329 1.712 1525 ---- ---- ---- ---- 2.084 +.307 1.777 1550 ---- ---- ---- ---- 2.127 +.284 1.843 1575 ---- ---- ---- ---- 2.172 +.262 1.910 1600 ---- ---- ---- ---- 2.218 +.240 1.978 1625 ---- ---- ---- ---- 2.265 +.218 2.047 1650 ---- ---- ---- ---- 2.314 +.196 2.118 1675 ---- ---- ---- ---- 2.366 +.176 2.190 1700 ---- ---- ---- ---- 2.419 +.156 2.263 1725 ---- ---- ---- ---- 2.475 +.138 2.337 1750 ---- ---- ---- ---- 2.533 +.121 2.412 1775 ---- ---- ---- ---- 2.594 +.105 2.489 1800 ---- ---- ---- ---- 2.659 +.093 2.566 1825 ---- ---- ---- ---- 2.726 +.081 2.645 1850 ---- ---- ---- ---- 2.797 +.071 2.726 1875 ---- ---- ---- ---- 2.871 +.062 2.809 1900 ---- ---- ---- ---- 2.948 +.053 2.895 1925 ---- ---- ---- ---- 3.028 +.045 2.983 1950 ---- ---- ---- ---- 3.111 +.036 3.075 1975 ---- ---- ---- ---- 3.197 +.027 3.170 2000 ---- ---- ---- ---- 3.286 +.016 3.270 2025 ---- ---- ---- ---- 3.378 +.004 3.374 2050 ---- ---- ---- ---- 3.472 -.010 3.482 2075 ---- ---- ---- ---- 3.569 -.027 3.596 2100 ---- ---- ---- ---- 3.670 -.044 3.714 2125 ---- ---- ---- ---- 3.775 -.063 3.838 2150 ---- ---- ---- ---- 3.885 -.081 3.966 2175 ---- ---- ---- ---- 3.999 -.100 4.099 2200 ---- ---- ---- ---- 4.119 -.117 4.236 2225 ---- ---- ---- ---- 4.244 -.135 4.379 2250 ---- ---- ---- ---- 4.374 -.151 4.525 2275 ---- ---- ---- ---- 4.509 -.167 4.676 2300 ---- ---- ---- ---- 4.648 -.182 4.830 2325 ---- ---- ---- ---- 4.792 -.197 4.989 2350 ---- ---- ---- ---- 4.940 -.210 5.150 2375 ---- ---- ---- ---- 5.091 -.224 5.315 2400 ---- ---- ---- ---- 5.246 -.236 5.482 2425 ---- ---- ---- ---- 5.404 -.248 5.652 2450 ---- ---- ---- ---- 5.566 -.259 5.825 2475 ---- ---- ---- ---- 5.731 -.269 6.000 2500 ---- ---- ---- ---- 5.900 -.278 6.178 2525 ---- ---- ---- ---- 6.071 -.288 6.359 2550 ---- ---- ---- ---- 6.246 -.296 6.542 2575 ---- ---- ---- ---- 6.423 -.304 6.727 2600 ---- ---- ---- ---- 6.604 -.310 6.914 2625 ---- ---- ---- ---- 6.787 -.317 7.104 2650 ---- ---- ---- ---- 6.973 -.323 7.296 2675 ---- ---- ---- ---- 7.162 -.329 7.491 2700 ---- ---- ---- ---- 7.353 -.334 7.687 2725 ---- ---- ---- ---- 7.546 -.339 7.885 2750 ---- ---- ---- ---- 7.742 -.343 8.085 2775 ---- ---- ---- ---- 7.939 -.347 8.286 2800 ---- ---- ---- ---- 8.138 -.352 8.490 2825 ---- ---- ---- ---- 8.339 -.355 8.694 2850 ---- ---- ---- ---- 8.542 -.358 8.900 2875 ---- ---- ---- ---- 8.746 -.362 9.108 2900 ---- ---- ---- ---- 8.951 -.366 9.317 2925 ---- ---- ---- ---- 9.158 -.369 9.527 2950 ---- ---- ---- ---- 9.366 -.372 9.738 2975 ---- ---- ---- ---- 9.576 -.374 9.950 3000 ---- ---- ---- ---- 9.787 -.376 10.163 3025 ---- ---- ---- ---- 9.999 -.378 10.377 3050 ---- ---- ---- ---- 10.211 -.380 10.591 3075 ---- ---- ---- ---- 10.425 -.382 10.807 3100 ---- ---- ---- ---- 10.640 -.383 11.023 3125 ---- ---- ---- ---- 10.855 -.385 11.240 3150 ---- ---- ---- ---- 11.071 -.386 11.457 3175 ---- ---- ---- ---- 11.288 -.387 11.675 3200 ---- ---- ---- ---- 11.505 -.388 11.893 3225 ---- ---- ---- ---- 11.723 -.389 12.112 3250 ---- ---- ---- ---- 11.941 -.390 12.331 3275 ---- ---- ---- ---- 12.159 -.391 12.550 3300 ---- ---- ---- ---- 12.378 -.391 12.769 3325 ---- ---- ---- ---- 12.598 -.391 12.989 3350 ---- ---- ---- ---- 12.818 -.391 13.209 3375 ---- ---- ---- ---- 13.038 -.391 13.429 3400 ---- ---- ---- ---- 13.258 -.392 13.650 3425 ---- ---- ---- ---- 13.479 -.392 13.871 3450 ---- ---- ---- ---- 13.701 -.392 14.093 3475 ---- ---- ---- ---- 13.923 -.391 14.314 3500 ---- ---- ---- ---- 14.145 -.392 14.537 3525 ---- ---- ---- ---- 14.368 -.391 14.759 3550 ---- ---- ---- ---- 14.591 -.391 14.982 3575 ---- ---- ---- ---- 14.815 -.390 15.205 3600 ---- ---- ---- ---- 15.039 -.390 15.429 3625 ---- ---- ---- ---- 15.264 -.389 15.653 3650 ---- ---- ---- ---- 15.489 -.389 15.878 3675 ---- ---- ---- ---- 15.715 -.388 16.103 3700 ---- ---- ---- ---- 15.941 -.388 16.329 3725 ---- ---- ---- ---- 16.168 -.387 16.555 3750 ---- ---- ---- ---- 16.395 -.386 16.781 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3466 3524 38454 SO1 APR23 Silver Weekly Friday Option - Week 1 CALL 1550 ---- ---- ---- ---- 6.423 ---- ---- 1575 ---- ---- ---- ---- 6.173 ---- ---- 1600 ---- ---- ---- ---- 5.923 ---- ---- 1625 ---- ---- ---- ---- 5.673 ---- ---- 1650 ---- ---- ---- ---- 5.423 ---- ---- 1675 ---- ---- ---- ---- 5.174 ---- ---- 1700 ---- ---- ---- ---- 4.924 ---- ---- 1725 ---- ---- ---- ---- 4.676 ---- ---- 1750 ---- ---- ---- ---- 4.428 ---- ---- 1775 ---- ---- ---- ---- 4.181 ---- ---- 1800 ---- ---- ---- ---- 3.935 ---- ---- 1825 ---- ---- ---- 2.562A 3.690 ---- ---- 1850 ---- ---- ---- 2.328A 3.446 ---- ---- 1875 ---- ---- ---- 2.100A 3.205 ---- ---- 1900 ---- ---- ---- 1.877A 2.966 ---- ---- 1925 ---- ---- ---- 1.664A 2.730 ---- ---- 1950 ---- ---- ---- 1.457A 2.498 ---- ---- 1955 ---- ---- ---- 1.487A 2.452 ---- ---- 1960 ---- ---- ---- 1.449A 2.406 ---- ---- 1965 ---- ---- ---- 1.410A 2.361 ---- ---- 1970 ---- ---- ---- 1.372A 2.316 ---- ---- 1975 ---- ---- ---- 1.267A 2.271 ---- ---- 1980 ---- ---- ---- 1.298A 2.226 ---- ---- 1985 ---- ---- ---- 1.261A 2.182 ---- ---- 1990 ---- ---- ---- 1.226A 2.138 ---- ---- 1995 ---- ---- ---- 1.191A 2.094 ---- ---- 2000 ---- ---- ---- 1.087A 2.051 ---- ---- 2005 ---- ---- ---- 1.123A 2.008 ---- ---- 2010 ---- ---- ---- 1.025A 1.965 ---- ---- 2015 ---- ---- ---- .995A 1.922 ---- ---- 2020 ---- ---- ---- .962A 1.880 ---- ---- 2025 ---- ---- ---- .923A 1.839 ---- ---- 2030 ---- ---- ---- .900A 1.797 ---- ---- 2035 ---- ---- ---- .875A 1.756 ---- ---- 2040 ---- ---- ---- .846A 1.716 ---- ---- 2045 ---- ---- ---- .807A 1.676 ---- ---- 2050 ---- ---- ---- .779A 1.636 ---- ---- 2055 ---- ---- ---- .752A 1.597 ---- ---- 2060 ---- ---- ---- .726A 1.558 ---- ---- 2065 ---- ---- ---- .700A 1.519 ---- ---- 2070 ---- ---- ---- .675A 1.482 ---- ---- 2075 ---- ---- ---- .651A 1.444 ---- ---- 2080 ---- ---- ---- .627A 1.407 ---- ---- 2085 ---- ---- ---- .602A 1.371 ---- ---- 2090 ---- ---- ---- .580A 1.335 ---- ---- 2095 ---- ---- ---- .559A 1.300 ---- ---- 2100 ---- ---- ---- .539A 1.265 ---- ---- 2105 ---- ---- ---- .518A 1.231 ---- ---- 2110 ---- ---- ---- .498A 1.197 ---- ---- 2115 ---- ---- ---- .479A 1.164 ---- ---- 2120 ---- ---- ---- .461A 1.132 ---- ---- 2125 ---- ---- ---- .443A 1.100 ---- ---- 2130 ---- ---- ---- .425A 1.069 ---- ---- 2135 ---- ---- ---- .408A 1.038 ---- ---- 2140 ---- ---- ---- .392A 1.008 ---- ---- 2145 ---- ---- ---- .376A .978 ---- ---- 2150 ---- ---- ---- .361A .949 ---- ---- 2175 ---- ---- ---- .292A .814 ---- ---- 2200 ---- ---- ---- .236A .694 ---- ---- 2225 ---- ---- ---- .192A .588 ---- ---- 2250 ---- ---- ---- .156A .497 ---- ---- 2275 ---- ---- ---- .127A .419 ---- ---- 2300 ---- ---- ---- .121A .353 ---- ---- 2325 .275 .339B .275 .269A .297 ---- 34 ---- 2350 ---- ---- ---- .109A .251 ---- ---- 2375 ---- ---- ---- .094A .212 ---- ---- 2400 .168 .209B .168 .167A .180 ---- 24 ---- 2425 .162 .162 .162 .144A .154 ---- 5 ---- 2450 ---- ---- ---- .061A .132 ---- ---- 2475 ---- ---- ---- .054A .114 ---- ---- 2500 ---- ---- ---- .051A .099 ---- ---- 2525 ---- ---- ---- .045A .086 ---- ---- 2550 ---- ---- ---- .041A .075 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 63 SO1 APR23 Silver Weekly Friday Option - Week 1 PUT 1550 ---- ---- ---- .007A .002 ---- ---- 1575 ---- ---- ---- .007A .002 ---- ---- 1600 ---- ---- ---- .008A .003 ---- ---- 1625 ---- ---- ---- .009A .003 ---- ---- 1650 ---- ---- ---- .010A .004 ---- ---- 1675 ---- ---- ---- .011A .006 ---- ---- 1700 ---- ---- ---- .012A .007 ---- ---- 1725 .011 .011 .011 .011 .009 ---- 1 ---- 1750 ---- ---- ---- .016A .011 ---- ---- 1775 ---- ---- ---- .018A .015 ---- ---- 1800 ---- ---- ---- .022A .018 ---- ---- 1825 ---- ---- ---- .027A .023 ---- ---- 1850 ---- ---- ---- .033A .030 ---- ---- 1875 ---- ---- ---- .041A .038 ---- ---- 1900 ---- ---- ---- .051A .049 ---- ---- 1925 ---- ---- ---- .065A .063 ---- ---- 1950 ---- ---- ---- .081A .080 ---- ---- 1955 ---- ---- ---- .085A .084 ---- ---- 1960 ---- ---- ---- .089A .089 ---- ---- 1965 ---- ---- ---- .093A .093 ---- ---- 1970 ---- ---- ---- .098A .098 ---- ---- 1975 ---- ---- ---- .103A .103 ---- ---- 1980 ---- ---- ---- .108A .108 ---- ---- 1985 ---- ---- ---- .113A .114 ---- ---- 1990 ---- ---- ---- .118A .120 ---- ---- 1995 ---- ---- ---- .124A .126 ---- ---- 2000 ---- ---- ---- .130A .132 ---- ---- 2005 ---- ---- ---- .136A .139 ---- ---- 2010 ---- ---- ---- .143A .146 ---- ---- 2015 ---- ---- ---- .150A .154 ---- ---- 2020 ---- ---- ---- .158A .162 ---- ---- 2025 ---- ---- ---- .165A .170 ---- ---- 2030 ---- ---- ---- .173A .178 ---- ---- 2035 ---- ---- ---- .182A .187 ---- ---- 2040 ---- ---- ---- .190A .196 ---- ---- 2045 ---- ---- ---- .200A .206 ---- ---- 2050 ---- ---- ---- .209A .216 ---- ---- 2055 ---- ---- ---- .219A .227 ---- ---- 2060 ---- ---- ---- .230A .238 ---- ---- 2065 ---- ---- ---- .241A .250 ---- ---- 2070 ---- ---- ---- .252A .262 ---- ---- 2075 ---- ---- ---- .264A .274 ---- ---- 2080 ---- ---- ---- .276A .287 ---- ---- 2085 ---- ---- ---- .289A .301 ---- ---- 2090 ---- ---- ---- .303A .315 ---- ---- 2095 ---- ---- ---- .317A .329 ---- ---- 2100 ---- ---- ---- .331A .345 ---- ---- 2105 ---- ---- ---- .347A .360 ---- ---- 2110 .466 .466 .362A .503B .376 ---- 4 ---- 2115 ---- ---- ---- .379A .393 ---- ---- 2120 ---- ---- ---- .398A .411 ---- ---- 2125 ---- ---- ---- .415A .429 ---- ---- 2130 ---- ---- ---- .433A .447 ---- ---- 2135 ---- ---- ---- .451A .466 ---- ---- 2140 ---- ---- ---- .470A .486 ---- ---- 2145 ---- ---- ---- .490A .506 ---- ---- 2150 ---- ---- ---- .510A .527 ---- ---- 2175 ---- ---- ---- .620A .641 ---- ---- 2200 ---- ---- ---- .744A .770 ---- ---- 2225 ---- ---- ---- .883A .914 ---- ---- 2250 ---- ---- ---- 1.035A 1.073 ---- ---- 2275 ---- ---- ---- 1.200A 1.244 ---- ---- 2300 ---- ---- ---- 1.376A 1.427 ---- ---- 2325 ---- ---- ---- 1.565A 1.621 ---- ---- 2350 ---- ---- ---- 1.762A 1.824 ---- ---- 2375 ---- ---- ---- 1.969A 2.035 ---- ---- 2400 ---- ---- ---- 2.183A 2.252 ---- ---- 2425 ---- ---- ---- 2.402A 2.475 ---- ---- 2450 ---- ---- ---- 2.627A 2.703 ---- ---- 2475 ---- ---- ---- 2.854A 2.934 ---- ---- 2500 ---- ---- ---- 3.087A 3.169 ---- ---- 2525 ---- ---- ---- 3.320A 3.406 ---- ---- 2550 ---- ---- ---- 3.559A 3.645 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 SO3 MAR23 Silver Weekly Friday Option - Week 3 CALL 1525 ---- 6.691B ---- 6.616B 6.673 +1.417 5.256 1550 ---- 6.441B ---- 6.369B 6.423 +1.417 5.006 1575 ---- 6.191B ---- 6.119B 6.173 +1.417 4.756 1600 ---- 5.941B ---- 5.869B 5.923 +1.417 4.506 1625 ---- 5.691B ---- 5.616B 5.673 +1.417 4.256 1650 ---- 5.441B ---- 5.381B 5.423 +1.417 4.006 1675 ---- 5.191B ---- 5.115B 5.173 +1.417 3.756 1700 ---- 4.941B ---- 4.865B 4.923 +1.417 3.506 1725 ---- 4.691B ---- 4.619B 4.673 +1.417 3.256 1750 ---- 4.441B ---- 4.366B 4.423 +1.416 3.007 1775 ---- 4.191B ---- 4.119B 4.173 +1.415 2.758 1800 ---- 3.941B ---- 3.867B 3.923 +1.413 2.510 1825 ---- 3.691B ---- 3.617B 3.674 +1.412 2.262 1850 ---- 3.441B ---- 3.367B 3.424 +1.409 2.015 1875 ---- 3.210B ---- 3.115B 3.175 +1.404 1.771 1900 ---- 2.961B ---- 2.868B 2.927 +1.398 1.529 1915 ---- 2.812B ---- 2.719B 2.778 +1.391 1.387 1920 ---- 2.762B ---- 2.701B 2.728 +1.388 1.340 1925 ---- 2.713B ---- 2.623B 2.678 +1.384 1.294 1930 ---- 2.663B ---- 2.574B 2.629 +1.382 1.247 1935 ---- 2.614B ---- 2.519B 2.579 +1.377 1.202 1940 ---- 2.564B ---- 2.472B 2.530 +1.374 1.156 1945 ---- 2.515B ---- 2.421B 2.480 +1.369 1.111 1950 ---- 2.492B ---- 2.479B 2.431 +1.364 1.067 1 1955 ---- 2.416B ---- 2.325B 2.382 +1.359 1.023 1960 ---- 2.367B ---- 2.275B 2.332 +1.352 .980 1965 ---- 2.318B ---- 2.252B 2.283 +1.345 .938 1970 ---- 2.269B ---- 2.176B 2.234 +1.338 .896 1975 ---- 2.246B ---- 2.233B 2.185 +1.331 .854 1 1980 ---- 2.197B ---- 2.184B 2.136 +1.322 .814 3 1985 ---- 2.104B ---- 2.030B 2.087 +1.312 .775 1990 ---- 2.095B ---- 2.064B 2.038 +1.302 .736 4 1995 ---- 2.007B ---- 1.933B 1.989 +1.291 .698 2000 1.900 1.958B 1.900 1.910B 1.940 +1.279 1 .661 6 2005 ---- 1.910B ---- 1.836B 1.892 +1.266 .626 2010 ---- 1.862B ---- 1.813B 1.844 +1.253 .591 1 6 2015 ---- 1.814B ---- 1.765B 1.795 +1.238 .557 1 2020 ---- 1.767B ---- 1.694B 1.747 +1.222 .525 4 2025 1.097 1.807B 1.097 1.083A 1.699 +1.206 1 .493 2030 ---- 1.672B ---- 1.598B 1.652 +1.189 .463 8 2035 ---- 1.625B ---- 1.552B 1.604 +1.170 .434 1 2040 ---- 1.616B ---- 1.579B 1.557 +1.151 .406 2045 ---- 1.569B ---- 1.533B 1.510 +1.131 1 .379 1 1 2050 1.197 1.569B 1.197 1.060A 1.464 +1.110 1 .354 13 9 2055 ---- 1.492B ---- 1.488B 1.417 +1.087 .330 1 3 2060 ---- 1.447B ---- 1.447B 1.372 +1.066 .306 19 25 2065 ---- 1.401B ---- 1.401B 1.326 +1.041 .285 10 10 2070 ---- 1.355B ---- 1.355B 1.281 +1.017 .264 4 2075 1.090 1.341B 1.090 1.075A 1.237 +.993 2 .244 8 30 2080 ---- 1.272B ---- 1.267B 1.192 +.966 .226 44 39 2085 ---- 1.222B ---- 1.221B 1.149 +.940 .209 2 2 2090 .320 1.186B .269A 1.186B 1.106 +.914 10 .192 10 17 2095 .332 1.143B .248A .248A 1.064 +.887 20 .177 2 2100 .230 1.121B .230 .759A 1.022 +.859 46 .163 37 53 2105 .280 1.059B .280 1.059B .981 +.831 8 .150 6 13 2110 .910 1.018B .910 1.018B .941 +.803 5 .138 10 8 2115 .217 .978B .217 .596A .901 +.774 24 .127 3 3 2120 .200 .937B .172A .631A .862 +.746 31 .116 1 4 2125 .186 .919B .186 .919B .824 +.717 178 .107 10 18 2130 .185 .858B .185 .858B .787 +.689 40 .098 22 2135 ---- .823B ---- .823B .751 +.661 .090 13 2140 .126 .784B .120 .782B .716 +.633 5 .083 1 14 2145 .524 .749B .504 .635A .682 +.606 4 .076 9 2150 .140 .737B .140 .554A .649 +.579 209 .070 8 65 2155 .450 .700B .450 .698B .617 +.553 6 .064 2 2160 .442 .668B .442 .665B .585 +.526 19 .059 4 2165 .370 .636B .370 .635B .555 +.501 6 .054 10 2170 .123 .605B .123 .102A .526 +.476 9 .050 2 10 2175 .100 .577B .078A .078A .498 +.452 7 .046 94 2180 ---- .548B ---- .548B .471 +.428 .043 2 2185 .456 .521B .381 .402B .445 +.405 3 .040 6 2190 .260 .494B .260 .346A .420 +.383 20 .037 2 2195 .289 .468B .289 .468B .396 +.362 3 .034 2200 .078 .450 .078 .305A .374 +.342 287 .032 2 33 2205 .340 .419B .340 .286A .352 +.322 10 .030 2210 .132 .414 .132 .268A .331 +.303 25 .028 1 5 2215 .185 .374B .185 .251A .312 +.286 26 .026 64 2220 .245 .353B .245 .353B .293 +.269 2 .024 2225 .237 .333B .232 .249B .275 +.252 100 .023 11 2230 .255 .313B .255 .206A .258 +.237 3 .021 1 8 2235 ---- .295B ---- .295B .242 +.222 .020 2240 .154 .278B .154 .187B .227 +.208 81 .019 20 2245 .120 .261B .120 .261B .213 +.195 12 .018 7 2250 .030 .247B .029 .157A .200 +.183 120 .017 1 23 2255 ---- .232B ---- .232B .187 +.171 .016 2260 .154 .218 .154 .137A .175 +.160 19 .015 2265 ---- .206B ---- .206B .164 +.150 .014 8 2270 .088 .193B .088 .193B .154 +.141 3 .013 3 2275 ---- .182B ---- .182B .144 +.131 2 .013 22 32 2280 .027 .171B .027 .104A .135 +.123 16 .012 1 12 2285 .093 .161B .093 .136B .126 +.115 11 .011 20 2290 .126 .152B .126 .128B .118 +.107 5 .011 2295 .145 .145 .145 .086A .111 +.101 6 .010 2300 .035 .134B .035 .081A .104 +.094 171 .010 1 17 2305 ---- .126B ---- .126B .097 +.088 .009 2325 .072 .099B .072 .099B .075 +.067 10 .008 8 2350 ---- .073B ---- .073B .055 +.049 .006 34 2375 ---- .054B ---- .054B .040 +.035 .005 20 2400 .022 .041B .022 .022 .030 +.026 33 .004 1 2425 .004 .031B .004 .031B .023 +.020 16 .003 28 2450 .004 .023B .004 .023B .018 +.015 20 .003 2475 .004 .016B .004 .011 .014 +.011 34 .003 2500 ---- .011B ---- .011B .011 +.009 .002 2525 .003 .008B .003 .008B .009 +.007 41 .002 2550 .003 .005B .003 .005B .007 +.005 21 .002 2575 ---- .003B ---- .003B .006 +.004 .002 2600 ---- .002B ---- .002B .005 +.004 30 .001 2625 ---- ---- ---- ---- .004 +.003 .001 2650 ---- ---- ---- ---- .003 +.002 1 .001 2675 ---- ---- ---- ---- .003 +.002 .001 2700 ---- ---- ---- ---- .003 +.002 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1764 217 882 SO3 MAR23 Silver Weekly Friday Option - Week 3 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .001 -.002 .003 1800 ---- ---- ---- ---- .001 -.004 .005 2 1825 ---- ---- .006A .006A .002 -.005 .007 1 1850 .006 .006 .006 .006 .002 -.009 2 .011 19 16 1875 .012 .012 .007A .007A .003 -.013 2 .016 15 1900 .015 .015 .008A .008A .005 -.019 30 .024 20 48 1915 ---- ---- .009A .009A .006 -.026 .032 1920 ---- ---- .009A .009A .006 -.029 .035 1925 ---- ---- .009A .009A .006 -.033 .039 20 15 1930 ---- ---- .010A .010A .007 -.035 .042 3 1935 .011 .011 .010A .010A .007 -.040 10 .047 1940 ---- ---- .010A .010A .008 -.043 .051 1 10 1945 .021 .021 .010A .010A .008 -.048 20 .056 2 1950 .050 .050 .011A .011A .009 -.053 10 .062 90 39 1955 ---- ---- .011A .011A .009 -.059 .068 10 10 1960 ---- ---- .012A .012A .010 -.065 .075 1965 ---- ---- .013A .013A .011 -.071 .082 1970 ---- ---- .013A .013A .012 -.078 .090 1975 .033 .033 .009 .010 .013 -.086 30 .099 1980 .050 .050 .015A .064B .013 -.096 1 .109 20 11 1985 ---- ---- .016A .016A .014 -.105 .119 9 1990 ---- ---- .016A .016A .016 -.114 .130 1 1 1995 .068 .068 .018A .086B .017 -.126 1 .143 20 9 2000 .100 .106B .019A .103B .018 -.138 112 .156 112 108 2005 ---- ---- .020A .020A .020 -.150 .170 2010 .100 .100 .022A .022A .021 -.164 17 .185 10 10 2015 .068 .068 .024A .024A .023 -.179 9 .202 1 3 2020 .110 .110 .025A .025A .025 -.194 37 .219 33 33 2025 .084 .084 .028A .069B .027 -.210 26 .237 13 15 2030 .068 .068 .030 .030 .029 -.228 19 .257 2 4 2035 .064 .069 .032A .032A .032 -.246 16 .278 10 2040 .071 .075 .035A .088B .035 -.265 11 .300 2045 .134 .134 .037A .095B .038 -.285 10 .323 2050 .221 .221 .041A .041A .041 -.307 222 .348 4 2055 .086 .086 .044A .044A .045 -.328 11 .373 11 2060 .150 .150 .048A .048A .049 -.351 25 .400 10 13 2065 .240 .240 .052A .052A .054 -.374 50 .428 3 2070 ---- ---- .056A .056A .059 -.399 .458 10 27 2075 ---- ---- .062A .062A .064 -.424 .488 1 2080 .320 .415B .067A .079B .070 -.450 15 .520 2085 ---- ---- .073A .073A .076 -.476 6 .552 2090 .259 .259 .079A .079A .083 -.503 8 .586 2095 .279 .279 .086A .086A .091 -.530 9 .621 2 2100 .300 .300 .094A .094A .099 -.558 133 .657 273 2105 .529 .529 .103A .103A .108 -.586 7 .694 1 2110 ---- ---- .112A .112A .118 -.614 .732 2115 .200 .200 .122A .122A .128 -.642 1 .770 4 2120 .200 .200 .133A .195B .140 -.670 20 .810 2125 .422 .422 .145A .176B .152 -.698 28 .850 10 2130 .161 .161 .157A .200B .165 -.726 5 .891 2135 ---- ---- .171A .171A .179 -.754 .933 2140 ---- ---- .184A .184A .193 -.783 .976 2145 .319 .319 .198A .360B .209 -.810 4 1.019 2150 .415 .415 .214A .219A .226 -.837 9 1.063 2155 .365 .365 .232A .410B .244 -.863 3 1.107 2160 ---- ---- .250A .250A .262 -.890 13 1.152 2165 ---- ---- .268A .268A .282 -.915 1.197 2170 .410 .410 .287A .287A .303 -.940 20 1.243 2175 ---- ---- .308A .308A .325 -.964 1.289 2180 ---- ---- .329A .329A .348 -.988 1.336 2185 ---- ---- .351A .351A .372 -1.011 1.383 2190 .434 .434 .374A .382A .397 -1.033 6 1.430 2195 ---- ---- .398A .398A .423 -1.054 1.477 2200 ---- ---- .423A .423A .451 -1.074 1.525 2 2205 ---- ---- .450A .450A .479 -1.093 1.572 2210 ---- ---- .477A .477A .508 -1.112 1.620 2215 ---- ---- .504A .504A .539 -1.130 1.669 2220 ---- ---- .534A .534A .570 -1.147 1.717 2225 ---- ---- .563A .563A .602 -1.163 1.765 1 2230 ---- ---- .594A .594A .635 -1.179 1.814 2235 ---- ---- .634A .634A .669 -1.194 1.863 2240 .697 .697 .665A .734B .704 -1.207 3 1.911 2245 .744 .749 .698A .810B .740 -1.220 11 1.960 2250 ---- ---- .725A .725A .777 -1.232 2.009 2255 ---- ---- .768A .768A .814 -1.244 2.058 2260 ---- ---- .802A .802A .852 -1.255 2.107 2265 ---- ---- .873A .873A .891 -1.266 2.157 2270 ---- ---- .927A .927A .930 -1.276 2.206 2275 ---- ---- .908A .908A .971 -1.284 2.255 2280 ---- ---- 1.005A 1.005A 1.011 -1.293 2.304 2285 ---- ---- 1.046A 1.046A 1.053 -1.301 2.354 2290 ---- ---- 1.087A 1.087A 1.095 -1.308 2.403 2295 ---- ---- 1.128A 1.128A 1.137 -1.316 2.453 2300 ---- ---- 1.109A 1.109A 1.180 -1.322 2.502 2305 ---- ---- 1.212A 1.212A 1.224 -1.328 2.552 2325 ---- ---- 1.323A 1.323A 1.401 -1.349 2.750 2350 1.728 1.728 1.547A 1.756B 1.631 -1.368 1 2.999 2375 ---- ---- 1.778A 1.778A 1.866 -1.381 3.247 2400 ---- ---- 2.014A 2.014A 2.106 -1.390 3.496 2425 ---- ---- 2.252A 2.252A 2.349 -1.397 3.746 2450 ---- ---- 2.578A 2.578A 2.594 -1.401 3.995 2475 ---- ---- 2.824A 2.824A 2.840 -1.405 4.245 2500 ---- ---- 3.070A 3.070A 3.087 -1.408 4.495 2525 ---- ---- 3.317A 3.317A 3.335 -1.409 4.744 2550 ---- ---- 3.564A 3.564A 3.583 -1.411 4.994 2575 ---- ---- 3.812A 3.812A 3.832 -1.412 5.244 2600 ---- ---- 4.061A 4.061A 4.081 -1.413 5.494 2625 ---- ---- 4.310A 4.310A 4.330 -1.414 5.744 2650 ---- ---- 4.560A 4.560A 4.579 -1.415 5.994 2675 ---- ---- 4.809A 4.809A 4.829 -1.415 6.244 2700 ---- ---- 5.059A 5.059A 5.078 -1.416 6.494 TOTAL EST.VOL VOLUME OPEN INT TOTAL 973 392 726 SO4 MAR23 Silver Weekly Friday Option - Week 4 CALL 1525 ---- 6.685B ---- 6.618B 6.673 +1.417 5.256 1550 ---- 6.435B ---- 6.393B 6.423 +1.417 5.006 1575 ---- 6.185B ---- 6.143B 6.173 +1.417 4.756 1600 ---- 5.935B ---- 5.893B 5.923 +1.417 4.506 1625 ---- 5.686B ---- 5.643B 5.673 +1.417 4.256 1650 ---- 5.436B ---- 5.394B 5.423 +1.417 4.006 1675 ---- 5.205B ---- 5.144B 5.173 +1.417 3.756 1700 ---- 4.936B ---- 4.894B 4.923 +1.417 3.506 1725 ---- 4.686B ---- 4.644B 4.673 +1.416 3.257 1750 ---- 4.436B ---- 4.394B 4.423 +1.414 3.009 1775 ---- 4.186B ---- 4.145B 4.174 +1.412 2.762 1800 ---- 3.956B ---- 3.895B 3.925 +1.409 2.516 1825 ---- 3.707B ---- 3.647B 3.677 +1.403 2.274 1850 ---- 3.459B ---- 3.399B 3.430 +1.396 2.034 1875 ---- 3.212B ---- 3.152B 3.183 +1.383 1.800 1900 ---- 2.967B ---- 2.907B 2.938 +1.367 1.571 1915 ---- 2.820B ---- 2.761B 2.792 +1.354 1.438 1920 ---- 2.772B ---- 2.704B 2.743 +1.348 1.395 1925 ---- 2.723B ---- 2.664B 2.695 +1.343 1.352 1930 ---- 2.675B ---- 2.615B 2.646 +1.337 1.309 1935 ---- 2.626B ---- 2.536B 2.598 +1.331 1.267 1940 ---- 2.578B ---- 2.519B 2.550 +1.325 1.225 1945 ---- 2.530B ---- 2.471B 2.502 +1.318 1.184 1950 ---- 2.500B ---- 2.496B 2.454 +1.311 1.143 1955 ---- 2.435B ---- 2.346B 2.406 +1.303 1.103 1960 ---- 2.369B ---- 2.324B 2.358 +1.294 1.064 1965 ---- 2.322B ---- 2.280B 2.311 +1.286 1.025 1970 ---- 2.275B ---- 2.233B 2.263 +1.276 .987 1975 ---- 2.319B ---- 2.319B 2.216 +1.267 .949 1980 ---- 2.181B ---- 2.139B 2.169 +1.257 .912 1985 ---- 2.134B ---- 2.092B 2.122 +1.246 .876 1990 ---- 2.088B ---- 2.046B 2.076 +1.235 .841 1995 ---- 2.042B ---- 1.996B 2.029 +1.222 .807 2000 ---- 2.084B ---- 2.084B 1.983 +1.210 .773 4 2005 ---- 1.950B ---- 1.874B 1.937 +1.197 .740 2010 ---- 1.904B ---- 1.860B 1.892 +1.184 .708 6 2015 ---- 1.859B ---- 1.817B 1.846 +1.169 .677 2020 .894 1.853B .894 1.817B 1.801 +1.154 1 .647 2025 .810 1.855B .810 1.855B 1.756 +1.138 1 .618 2030 ---- 1.726B ---- 1.679B 1.712 +1.123 .589 2035 ---- 1.722B ---- 1.700B 1.668 +1.106 .562 2040 ---- 1.698B ---- 1.697B 1.624 +1.089 .535 2 2045 .693 1.654B .688 .676A 1.581 +1.072 4 .509 2050 .651 1.634B .651 .643A 1.538 +1.054 3 .484 4 7 2055 ---- 1.566B ---- 1.566B 1.496 +1.036 .460 4 2060 ---- 1.523B ---- 1.523B 1.454 +1.017 .437 3 2065 ---- 1.483B ---- 1.482B 1.412 +.998 .414 2 2070 ---- 1.439B ---- 1.439B 1.371 +.979 .392 3 2075 .546 1.423B .546 1.423B 1.331 +.959 4 .372 4 7 2080 ---- 1.357B ---- 1.357B 1.291 +.939 .352 9 2085 ---- 1.318B ---- 1.317B 1.251 +.919 .332 5 2090 ---- 1.280B ---- 1.280B 1.212 +.898 .314 12 2095 ---- 1.241B ---- 1.240B 1.174 +.878 .296 2100 ---- 1.225B ---- 1.225B 1.137 +.858 .279 300 2105 ---- 1.155B ---- 1.151B 1.100 +.837 .263 2110 .353 1.127B .353 1.126B 1.063 +.815 3 .248 2115 ---- 1.082B ---- 1.078B 1.028 +.794 .234 2120 .370 1.052B .370 .901A .992 +.772 2 .220 2 2125 ---- 1.042B ---- 1.042B .958 +.751 .207 2130 ---- .977B ---- .975B .925 +.731 .194 2135 ---- .945B ---- .945B .892 +.709 .183 2140 ---- .940B ---- .940B .859 +.687 .172 2145 .269 .908B .269 .245A .828 +.667 3 .161 2150 ---- .876B ---- .876B .797 +.645 .152 2155 ---- .845B ---- .823B .767 +.624 .143 2160 ---- .814B ---- .814B .738 +.604 .134 2165 ---- .785B ---- .785B .710 +.584 .126 2170 ---- .758B ---- .753B .682 +.564 .118 1 2175 .295 .728B .295 .728B .655 +.544 3 .111 2180 ---- .700B ---- .700B .629 +.524 .105 2185 ---- .675B ---- .674B .604 +.505 .099 2190 .540 .648B .540 .511A .579 +.486 1 .093 1 2195 ---- .623B ---- .623B .555 +.467 .088 2200 .550 .598B .550 .598B .532 +.450 30 .082 1 2 2205 ---- .575B ---- .575B .510 +.432 .078 1 2210 ---- .552B ---- .552B .488 +.415 .073 2215 ---- .530B ---- .530B .468 +.399 .069 1 2220 .450 .508B .450 .392A .448 +.382 2 .066 2225 ---- .487B ---- .487B .428 +.366 .062 2250 .344 .393B .344 .393B .342 +.294 2 .048 1 2275 .075 .315B .075 .237A .272 +.235 6 .037 1 2300 ---- .254B ---- .254B .216 +.186 .030 1 1 2325 .033 .204B .033 .204B .171 +.147 11 .024 2350 ---- .164B ---- .164B .137 +.117 .020 2375 .028 .133B .028 .099 .110 +.093 5 .017 2400 ---- .109B ---- .109B .089 +.074 .015 2425 ---- .089B ---- .089B .073 +.060 .013 2450 ---- .074B ---- .074B .060 +.049 .011 2475 ---- .063B ---- .063B .050 +.040 .010 2500 ---- .053B ---- .053B .042 +.033 .009 2525 ---- .045B ---- .045B .036 +.028 .008 2550 ---- .039B ---- .039B .030 +.023 .007 2575 ---- .034B ---- .034B .026 +.020 .006 2600 ---- .029B ---- .029B .022 +.016 .006 2625 ---- .026B ---- .026B .019 +.013 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 81 10 375 SO4 MAR23 Silver Weekly Friday Option - Week 4 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .002 -.001 .003 1750 ---- ---- ---- ---- .003 -.002 .005 1775 ---- ---- ---- ---- .004 -.004 .008 1800 ---- ---- .010A .010A .005 -.008 .013 10 1825 ---- ---- .012A .012A .007 -.013 .020 7 1850 ---- ---- .013A .013A .010 -.021 .031 1875 ---- ---- .016A .016A .013 -.033 .046 1900 ---- ---- .020A .020A .018 -.049 .067 1915 ---- ---- .022A .022A .021 -.063 .084 6 1920 ---- ---- .024A .024A .023 -.068 .091 1925 ---- ---- .025A .025A .024 -.073 .097 16 1930 ---- ---- .026A .026A .026 -.079 .105 1935 ---- ---- .028A .028A .028 -.084 .112 1940 ---- ---- .030A .030A .029 -.092 .121 1945 ---- ---- .032A .032A .031 -.098 .129 2 1950 ---- ---- .034A .034A .033 -.106 .139 7 1955 ---- ---- .036A .036A .035 -.114 .149 2 2 1960 ---- ---- .038A .038A .038 -.121 .159 1965 ---- ---- .040A .040A .040 -.130 .170 1970 ---- ---- .043A .043A .043 -.139 .182 2 2 1975 ---- ---- .046A .046A .045 -.149 .194 1980 ---- ---- .049A .049A .048 -.159 .207 1 1985 ---- ---- .052A .052A .052 -.169 .221 12 1990 ---- ---- .055A .055A .055 -.181 .236 1995 ---- ---- .059A .059A .059 -.193 .252 9 2000 .159 .159 .062A .191B .062 -.206 10 .268 2005 ---- ---- .066A .066A .066 -.219 .285 8 2010 ---- ---- .070A .070A .071 -.232 .303 6 2015 ---- ---- .074A .074A .075 -.247 .322 2020 .224 .224 .079A .248B .080 -.262 4 .342 3 2025 ---- ---- .084A .084A .085 -.277 .362 2030 ---- ---- .089A .089A .091 -.293 .384 2035 ---- ---- .095A .095A .097 -.309 .406 2040 ---- ---- .101A .101A .103 -.326 .429 2045 ---- ---- .107A .107A .110 -.343 .453 4 2050 ---- ---- .113A .113A .117 -.361 .478 4 2055 ---- ---- .120A .120A .124 -.380 .504 2060 ---- ---- .128A .128A .132 -.399 .531 2065 ---- ---- .136A .136A .141 -.417 .558 2070 ---- ---- .144A .144A .150 -.436 .586 2075 ---- ---- .153A .153A .159 -.456 .615 2080 ---- ---- .163A .163A .169 -.476 .645 2085 ---- ---- .173A .173A .180 -.496 .676 2090 ---- ---- .183A .183A .191 -.516 .707 2095 ---- ---- .194A .194A .202 -.538 .740 2100 .446 .446 .205A .205A .215 -.558 1 .773 2105 ---- ---- .218A .218A .228 -.579 .807 2110 ---- ---- .230A .230A .241 -.600 .841 2115 ---- ---- .244A .244A .255 -.622 .877 2120 ---- ---- .258A .258A .270 -.643 .913 2125 ---- ---- .273A .273A .286 -.664 .950 2130 ---- ---- .288A .288A .302 -.685 .987 2135 .403 .403 .306A .457B .319 -.707 4 1.026 2140 ---- ---- .322A .322A .337 -.727 3 1.064 2145 .464 .464 .340A .505B .356 -.748 11 1.104 2150 ---- ---- .358A .358A .375 -.769 1.144 2155 ---- ---- .377A .377A .395 -.790 1.185 2160 ---- ---- .397A .397A .416 -.810 3 1.226 2165 ---- ---- .417A .417A .437 -.831 1.268 2170 ---- ---- .437A .437A .459 -.852 1.311 2175 ---- ---- .460A .460A .482 -.872 1.354 2180 ---- ---- .483A .483A .506 -.891 1.397 2185 ---- ---- .506A .506A .531 -.910 1.441 2190 ---- ---- .530A .530A .556 -.929 1.485 2195 ---- ---- .555A .555A .582 -.947 1.529 2200 ---- ---- .581A .581A .609 -.965 1.574 2205 ---- ---- .607A .607A .637 -.983 1.620 2210 ---- ---- .634A .634A .665 -1.000 1.665 2215 ---- ---- .662A .662A .694 -1.017 1.711 2220 ---- ---- .691A .691A .724 -1.033 1.757 2225 ---- ---- .722A .722A .755 -1.049 1.804 2250 ---- ---- .877A .877A .918 -1.121 2.039 2275 ---- ---- 1.048A 1.048A 1.098 -1.180 2.278 2300 ---- ---- 1.233A 1.233A 1.291 -1.230 2.521 2325 ---- ---- 1.432A 1.432A 1.497 -1.268 2.765 2350 ---- ---- 1.641A 1.641A 1.712 -1.299 3.011 2375 2.089 2.089 1.859A 2.265B 1.935 -1.322 1 3.257 2400 ---- ---- 2.084A 2.084A 2.164 -1.341 3.505 2425 ---- ---- 2.313A 2.313A 2.397 -1.356 3.753 2450 ---- ---- 2.547A 2.547A 2.635 -1.366 4.001 2475 ---- ---- 2.784A 2.784A 2.874 -1.376 4.250 2500 ---- ---- 3.024A 3.024A 3.116 -1.383 4.499 2525 ---- ---- 3.267A 3.267A 3.359 -1.389 4.748 2550 ---- ---- 3.509A 3.509A 3.604 -1.393 4.997 2575 ---- ---- 3.838A 3.838A 3.849 -1.397 5.246 2600 ---- ---- 4.083A 4.083A 4.096 -1.400 5.496 2625 ---- ---- 4.330A 4.330A 4.342 -1.403 5.745 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 4 99 SO5 MAR23 Silver Weekly Friday Option - Week 5 CALL 1525 ---- 6.674B ---- 6.595B 6.673 +1.417 5.256 1550 ---- 6.424B ---- 6.345B 6.423 +1.417 5.006 1575 ---- 6.174B ---- 6.096B 6.173 +1.417 4.756 1600 ---- 5.925B ---- 5.846B 5.923 +1.417 4.506 1625 ---- 5.675B ---- 5.596B 5.673 +1.417 4.256 1650 ---- 5.425B ---- 5.390B 5.423 +1.416 4.007 1675 ---- 5.175B ---- 5.140B 5.173 +1.415 3.758 1700 ---- 4.925B ---- 4.890B 4.923 +1.413 3.510 1725 ---- 4.676B ---- 4.598B 4.673 +1.410 3.263 1750 ---- 4.426B ---- 4.348B 4.424 +1.406 3.018 1775 ---- 4.178B ---- 4.143B 4.176 +1.402 2.774 1800 ---- 3.947B ---- 3.852B 3.928 +1.395 2.533 1825 ---- 3.700B ---- 3.648B 3.681 +1.386 2.295 1850 ---- 3.455B ---- 3.403B 3.436 +1.375 2.061 1875 ---- 3.211B ---- 3.159B 3.193 +1.361 1.832 1900 ---- 2.969B ---- 2.918B 2.951 +1.339 1.612 1915 ---- 2.825B ---- 2.734B 2.808 +1.324 1.484 1920 ---- 2.778B ---- 2.705B 2.760 +1.318 1.442 1925 ---- 2.818B ---- 2.818B 2.713 +1.313 1.400 1930 ---- 2.683B ---- 2.592B 2.665 +1.306 1.359 1935 ---- 2.635B ---- 2.545B 2.618 +1.299 1.319 1940 ---- 2.588B ---- 2.537B 2.571 +1.292 1.279 1945 ---- 2.541B ---- 2.492B 2.524 +1.285 1.239 1950 ---- 2.581B ---- 2.581B 2.477 +1.276 1.201 1955 ---- 2.448B ---- 2.376B 2.431 +1.269 1.162 1960 ---- 2.401B ---- 2.352B 2.384 +1.259 1.125 1965 ---- 2.355B ---- 2.267B 2.338 +1.251 1.087 3 1970 ---- 2.294B ---- 2.259B 2.292 +1.241 1.051 2 1975 ---- 2.348B ---- 2.348B 2.246 +1.231 1.015 1980 ---- 2.203B ---- 2.131B 2.201 +1.221 .980 1985 ---- 2.158B ---- 2.086B 2.156 +1.211 .945 1990 ---- 2.113B ---- 2.077B 2.110 +1.199 .911 1995 ---- 2.072B ---- 2.001B 2.066 +1.188 .878 2000 ---- 2.121B ---- 2.121B 2.021 +1.175 .846 1 2005 ---- 1.984B ---- 1.917B 1.977 +1.163 .814 3 2010 ---- 1.934B ---- 1.883B 1.933 +1.150 .783 2015 ---- 1.917B ---- 1.905B 1.889 +1.136 .753 2020 ---- 1.873B ---- 1.818B 1.846 +1.123 .723 2025 ---- 1.901B ---- 1.901B 1.803 +1.109 .694 1 2030 ---- 1.816B ---- 1.784B 1.760 +1.094 .666 2035 ---- 1.775B ---- 1.775B 1.718 +1.079 .639 2040 ---- 1.731B ---- 1.699B 1.676 +1.063 .613 2045 ---- 1.689B ---- 1.658B 1.635 +1.048 .587 2050 ---- 1.689B ---- 1.689B 1.593 +1.031 .562 2055 ---- 1.606B ---- 1.596B 1.553 +1.015 .538 2060 .718 1.574B .718 .649A 1.513 +.998 3 .515 3 2065 ---- 1.531B ---- 1.524B 1.473 +.981 .492 2070 ---- 1.491B ---- 1.486B 1.434 +.964 .470 2075 1.268 1.488B 1.268 1.488B 1.395 +.946 1 .449 1 1 2080 ---- 1.414B ---- 1.408B 1.357 +.928 .429 2085 ---- 1.376B ---- 1.370B 1.319 +.910 .409 2090 ---- 1.339B ---- 1.339B 1.282 +.892 1 .390 200 2095 ---- 1.302B ---- 1.296B 1.246 +.874 .372 2100 .526 1.299B .526 .893A 1.210 +.855 2 .355 2105 ---- 1.231B ---- 1.225B 1.174 +.836 .338 2110 ---- 1.196B ---- 1.193B 1.140 +.818 .322 1 2115 ---- 1.161B ---- 1.157B 1.105 +.798 .307 2120 ---- 1.128B ---- 1.127B 1.072 +.780 .292 2125 ---- 1.124B ---- 1.124B 1.039 +.761 .278 2130 ---- 1.083B ---- 1.069B 1.007 +.742 .265 2135 ---- 1.055B ---- 1.038B .975 +.723 .252 2140 ---- 1.023B ---- 1.006B .945 +.706 .239 2145 ---- .992B ---- .974B .914 +.686 .228 2150 .322 .965B .322 .471A .885 +.668 5 .217 3 5 2155 .445 .932B .445 .932B .856 +.650 2 .206 2160 ---- .902B ---- .902B .828 +.632 .196 2165 ---- .874B ---- .874B .800 +.614 .186 2170 ---- .850B ---- .850B .774 +.597 .177 2175 .574 .821B .574 .524A .747 +.579 1 .168 2180 ---- .795B ---- .795B .722 +.562 .160 2185 ---- .769B ---- .769B .697 +.545 .152 2190 ---- .743B ---- .743B .673 +.528 .145 2195 ---- .719B ---- .719B .650 +.512 .138 2200 .496 .695B .496 .495A .627 +.496 3 .131 1 2205 ---- .671B ---- .671B .605 +.480 .125 2210 ---- .648B ---- .648B .583 +.464 .119 2215 ---- .626B ---- .626B .563 +.450 .113 2220 .414 .604B .414 .604B .542 +.434 5 .108 2225 ---- .583B ---- .583B .523 +.420 .103 2250 .408 .487B .408 .342A .434 +.353 1 .081 3 2275 ---- .406B ---- .406B .360 +.296 .064 2300 ---- .338B ---- .338B .297 +.245 .052 2325 ---- .282B ---- .282B .246 +.204 .042 2350 ---- .235B ---- .235B .204 +.169 .035 2375 ---- .197B ---- .197B .170 +.141 .029 2400 ---- .166B ---- .166B .142 +.117 .025 2425 ---- .140B ---- .140B .119 +.097 .022 2450 ---- .120B ---- .120B .101 +.082 .019 2475 ---- .102B ---- .102B .086 +.069 .017 2500 ---- .088B ---- .088B .073 +.058 .015 2525 ---- .076B ---- .076B .063 +.050 .013 2550 ---- .066B ---- .066B .055 +.043 .012 2575 ---- .058B ---- .058B .047 +.036 .011 2600 ---- .051B ---- .051B .041 +.031 .010 2625 ---- .045B ---- .045B .036 +.026 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 4 224 SO5 MAR23 Silver Weekly Friday Option - Week 5 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 -.001 .002 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .001 -.002 .003 1650 ---- ---- ---- ---- .001 -.003 .004 1675 ---- ---- ---- ---- .002 -.004 .006 1700 ---- ---- ---- ---- .002 -.007 .009 1725 ---- ---- .011A .011A .004 -.008 .012 1750 ---- ---- .012A .012A .005 -.012 .017 1775 ---- ---- .014A .014A .007 -.016 .023 1800 ---- ---- .016A .016A .010 -.021 .031 1825 ---- ---- .019A .019A .013 -.030 .043 1850 ---- ---- .024A .024A .018 -.041 .059 1875 ---- ---- .030A .030A .024 -.056 .080 1900 .077 .077 .034 .034 .033 -.076 8 .109 6 1915 ---- ---- .042A .042A .039 -.091 .130 6 6 1920 ---- ---- .045A .045A .042 -.096 .138 1925 ---- ---- .047A .047A .044 -.103 .147 1930 ---- ---- .050A .050A .047 -.109 .156 1935 ---- ---- .052A .052A .049 -.116 .165 1940 ---- ---- .055A .055A .052 -.123 .175 1945 ---- ---- .057A .057A .055 -.131 .186 1950 ---- ---- .060A .060A .059 -.138 .197 11 11 1955 ---- ---- .063A .063A .062 -.146 .208 1960 ---- ---- .067A .067A .065 -.156 .221 1965 ---- ---- .070A .070A .069 -.164 .233 1970 ---- ---- .074A .074A .073 -.174 .247 1975 ---- ---- .077A .077A .077 -.184 1 .261 1 1980 ---- ---- .082A .082A .082 -.193 .275 1985 ---- ---- .086A .086A .086 -.205 .291 1990 ---- ---- .091A .091A .091 -.216 .307 1995 ---- ---- .095A .095A .096 -.227 .323 2000 .136 .136 .101A .151B .102 -.239 12 .341 2005 ---- ---- .106A .106A .107 -.252 .359 2010 ---- ---- .111A .111A .113 -.265 1 .378 2015 ---- ---- .117A .117A .119 -.278 .397 2020 ---- ---- .124A .124A .126 -.292 .418 2025 ---- ---- .130A .130A .133 -.306 .439 2030 ---- ---- .137A .137A .140 -.321 .461 2035 ---- ---- .144A .144A .148 -.335 .483 2040 ---- ---- .152A .152A .156 -.351 .507 2045 ---- ---- .160A .160A .164 -.367 .531 2050 ---- ---- .168A .168A .173 -.383 .556 2055 ---- ---- .177A .177A .182 -.400 .582 2060 ---- ---- .187A .187A .192 -.416 .608 2065 ---- ---- .197A .197A .202 -.434 .636 2070 ---- ---- .207A .207A .213 -.451 .664 2075 ---- ---- .218A .218A .224 -.468 .692 2080 .434 .434 .229A .350B .236 -.486 2 .722 2085 ---- ---- .241A .241A .248 -.504 10 .752 2090 ---- ---- .253A .253A .261 -.522 .783 2095 ---- ---- .266A .266A .274 -.541 .815 2100 .413 .413 .280A .280A .288 -.560 1 .848 1 2105 ---- ---- .294A .294A .303 -.578 .881 2110 ---- ---- .308A .308A .318 -.597 .915 2115 ---- ---- .324A .324A .334 -.615 .949 2120 ---- ---- .339A .339A .350 -.634 .984 2125 .438 .438 .356A .356A .367 -.653 1 1.020 2130 ---- ---- .373A .373A .385 -.672 1.057 2135 ---- ---- .390A .390A .404 -.690 1.094 2140 ---- ---- .408A .408A .423 -.708 1.131 2145 ---- ---- .427A .427A .442 -.728 1.170 2150 .630 .630 .447A .447A .463 -.745 4 1.208 2155 ---- ---- .467A .467A .484 -.764 1.248 2160 ---- ---- .488A .488A .506 -.781 1.287 2165 ---- ---- .509A .509A .528 -.800 1.328 2170 ---- ---- .530A .530A .551 -.817 1.368 2175 ---- ---- .554A .554A .575 -.835 1.410 2180 ---- ---- .577A .577A .599 -.852 1.451 2185 ---- ---- .601A .601A .624 -.869 1.493 2190 .670 .670 .626A .711B .650 -.886 3 1.536 2195 ---- ---- .651A .651A .677 -.902 1.579 2200 ---- ---- .677A .677A .704 -.918 1.622 2205 ---- ---- .704A .704A .732 -.934 1.666 2210 ---- ---- .730A .730A .760 -.949 1.709 2215 ---- ---- .759A .759A .789 -.965 1.754 2220 ---- ---- .788A .788A .819 -.979 1.798 2225 ---- ---- .817A .817A .849 -.994 1.843 2250 ---- ---- .974A .974A 1.010 -1.061 2.071 1 2275 ---- ---- 1.141A 1.141A 1.185 -1.119 2.304 2300 ---- ---- 1.321A 1.321A 1.372 -1.169 2.541 2325 ---- ---- 1.512A 1.512A 1.571 -1.210 2.781 2350 ---- ---- 1.715A 1.715A 1.778 -1.246 3.024 2375 ---- ---- 1.925A 1.925A 1.994 -1.274 3.268 2400 ---- ---- 2.143A 2.143A 2.215 -1.298 3.513 2425 ---- ---- 2.366A 2.366A 2.442 -1.318 3.760 2450 ---- ---- 2.594A 2.594A 2.673 -1.334 4.007 2475 ---- ---- 2.826A 2.826A 2.908 -1.346 4.254 2500 ---- ---- 3.062A 3.062A 3.145 -1.357 4.502 2525 ---- ---- 3.299A 3.299A 3.384 -1.367 4.751 2550 ---- ---- 3.538A 3.538A 3.626 -1.374 5.000 2575 ---- ---- 3.779A 3.779A 3.868 -1.381 5.249 2600 ---- ---- 4.021A 4.021A 4.112 -1.386 5.498 2625 ---- ---- 4.265A 4.265A 4.357 -1.390 5.747 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 17 26 W1S APR23 Silver Weekly Wednesday Option - Week 1 CALL 1525 ---- ---- ---- ---- 6.673 +1.417 5.256 1550 ---- ---- ---- ---- 6.423 +1.417 5.006 1575 ---- ---- ---- ---- 6.173 +1.417 4.756 1600 ---- ---- ---- ---- 5.923 +1.417 4.506 1625 ---- ---- ---- ---- 5.673 +1.417 4.256 1650 ---- ---- ---- ---- 5.423 +1.416 4.007 1675 ---- ---- ---- ---- 5.173 +1.414 3.759 1700 ---- ---- ---- ---- 4.924 +1.412 3.512 1725 ---- ---- ---- ---- 4.675 +1.408 3.267 1750 ---- ---- ---- ---- 4.427 +1.404 3.023 1775 ---- ---- ---- ---- 4.180 +1.399 2.781 1800 ---- ---- ---- ---- 3.934 +1.392 2.542 1825 ---- 2.730B ---- 2.730B 3.689 +1.382 2.307 1850 ---- 2.820B ---- 2.820B 3.445 +1.368 2.077 1875 ---- 3.050B ---- 3.050B 3.204 +1.351 1.853 1900 ---- 3.067B ---- 3.067B 2.964 +1.328 1.636 1915 ---- ---- ---- ---- 2.822 +1.311 1.511 1920 ---- ---- ---- ---- 2.775 +1.305 1.470 1925 ---- 2.830B ---- 2.830B 2.728 +1.299 1.429 1930 ---- ---- ---- ---- 2.681 +1.292 1.389 1935 ---- ---- ---- ---- 2.634 +1.284 1.350 1940 ---- ---- ---- ---- 2.588 +1.277 1.311 1945 ---- ---- ---- ---- 2.542 +1.270 1.272 1950 ---- 2.596B ---- 2.596B 2.495 +1.261 1.234 1955 ---- ---- ---- ---- 2.449 +1.252 1.197 1960 ---- ---- ---- ---- 2.404 +1.244 1.160 1965 ---- ---- ---- ---- 2.358 +1.234 1.124 1970 ---- ---- ---- ---- 2.313 +1.225 1.088 1975 ---- 2.366B ---- 2.366B 2.268 +1.215 1.053 1980 ---- ---- ---- ---- 2.223 +1.204 1.019 1985 ---- ---- ---- ---- 2.178 +1.193 .985 1990 ---- ---- ---- ---- 2.134 +1.182 .952 1995 ---- ---- ---- ---- 2.090 +1.171 .919 2000 ---- 2.143B ---- 2.143B 2.046 +1.158 .888 2005 ---- 1.261B ---- 1.046B 2.002 +1.145 .857 2010 ---- 1.224B ---- 1.061B 1.959 +1.133 .826 2015 ---- 1.188B ---- .989B 1.916 +1.120 .796 2020 ---- 1.153B ---- 1.024B 1.874 +1.107 .767 2025 ---- 1.926B ---- 1.926B 1.832 +1.093 .739 2030 ---- 1.083B ---- ---- 1.790 +1.079 .711 2035 ---- 1.050B ---- .794B 1.748 +1.064 .684 2040 ---- 1.016B ---- .797B 1.707 +1.049 .658 2045 ---- .983B ---- .802B 1.667 +1.034 .633 2050 ---- 1.719B ---- 1.719B 1.626 +1.018 .608 2055 ---- 1.644B ---- 1.413B 1.587 +1.003 .584 2060 ---- 1.604B ---- 1.579B 1.547 +.986 .561 2065 ---- 1.565B ---- 1.541B 1.508 +.970 .538 2070 ---- 1.527B ---- 1.162B 1.470 +.954 .516 2075 ---- 1.522B ---- 1.522B 1.432 +.937 .495 2080 ---- 1.451B ---- 1.153B 1.395 +.921 .474 2085 ---- 1.415B ---- 1.223B 1.358 +.903 .455 2090 ---- 1.378B ---- 1.355B 1.321 +.886 .435 2095 ---- 1.342B ---- 1.134B 1.285 +.868 .417 2100 ---- 1.337B ---- 1.337B 1.250 +.851 .399 2105 ---- 1.272B ---- .940B 1.215 +.833 .382 2110 ---- 1.238B ---- .947B 1.181 +.816 .365 2115 ---- 1.205B ---- .922B 1.148 +.798 .350 2120 ---- ---- ---- .451A 1.115 ---- ---- 2125 ---- 1.166B ---- 1.166B 1.082 +.762 .320 2130 ---- ---- ---- .416A 1.051 ---- ---- 2135 ---- ---- ---- .399A 1.020 ---- ---- 2140 ---- ---- ---- .383A .989 ---- ---- 2145 ---- ---- ---- .368A .959 ---- ---- 2150 ---- 1.010B ---- 1.010B .930 +.675 .255 2175 ---- .870B ---- .870B .794 +.592 .202 2200 ---- .744B ---- .744B .674 +.513 .161 2225 ---- .635B ---- .635B .569 +.441 .128 2250 ---- .539B ---- .538B .479 +.377 .102 2275 ---- .457B ---- .457B .403 +.320 .083 2300 ---- .387B ---- .385B .338 +.271 .067 2325 ---- .327B ---- .327B .284 +.229 .055 2350 ---- .277B ---- .277B .239 +.193 .046 2375 ---- .235B ---- .235B .202 +.163 .039 2400 .204 .204 .186 .160A .171 +.138 12 .033 2425 ---- .170B ---- .170B .146 +.117 .029 2450 ---- .146B ---- .146B .124 +.099 .025 2475 ---- .126B ---- .126B .106 +.083 .023 2500 ---- .109B ---- .109B .091 +.071 .020 2525 ---- .095B ---- .095B .079 +.061 .018 2550 ---- ---- ---- .028A .068 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 W1S APR23 Silver Weekly Wednesday Option - Week 1 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 -.001 .002 1575 ---- ---- ---- ---- .002 UNCH .002 1600 ---- ---- ---- ---- .002 -.001 .003 1625 ---- ---- ---- ---- .003 -.001 .004 1650 ---- ---- ---- ---- .004 -.002 .006 1 1 1675 ---- ---- ---- ---- .005 -.004 .009 1700 ---- ---- ---- ---- .006 -.006 .012 1725 ---- ---- .014A .014A .008 -.009 .017 1750 ---- ---- .016A .016A .011 -.012 .023 1775 ---- ---- .018A .018A .014 -.017 .031 1800 ---- ---- .021A .021A .017 -.025 .042 1825 ---- ---- .026A .026A .022 -.035 .057 1850 ---- ---- .031A .031A .029 -.047 .076 1875 ---- ---- .039A .039A .037 -.064 .101 1900 ---- ---- .049A .049A .047 -.087 .134 1915 ---- ---- .056A .056A .055 -.103 .158 1920 ---- ---- .058A .058A .058 -.109 .167 1925 ---- ---- .061A .061A .061 -.116 .177 1930 ---- ---- .064A .064A .064 -.123 .187 1935 ---- ---- .067A .067A .067 -.130 .197 1940 ---- ---- .070A .070A .070 -.138 .208 1945 ---- ---- .073A .073A .074 -.145 .219 1950 ---- ---- .077A .077A .078 -.153 .231 1955 ---- ---- .081A .081A .082 -.162 .244 1960 ---- ---- .085A .085A .086 -.171 .257 1965 ---- ---- .089A .089A .090 -.180 .270 1970 ---- ---- .093A .093A .095 -.189 .284 1975 ---- ---- .097A .097A .100 -.199 .299 1980 ---- ---- .102A .102A .105 -.210 .315 1985 ---- ---- .107A .107A .110 -.221 .331 1990 ---- ---- .113A .113A .116 -.232 .348 1995 ---- ---- .118A .118A .121 -.244 .365 2000 ---- ---- .124A .124A .127 -.256 .383 2005 ---- ---- .130A .130A .134 -.268 .402 2010 ---- ---- .137A .137A .141 -.280 .421 2015 ---- ---- .143A .143A .148 -.293 .441 2020 ---- ---- .150A .150A .155 -.307 .462 2025 ---- ---- .157A .157A .163 -.321 .484 2030 ---- ---- .165A .165A .171 -.335 .506 2035 ---- ---- .173A .173A .179 -.350 .529 2040 ---- ---- .182A .182A .188 -.365 .553 2045 ---- ---- .191A .191A .197 -.380 .577 2050 ---- ---- .200A .200A .207 -.395 .602 2055 ---- ---- .210A .210A .217 -.411 .628 2060 ---- ---- .220A .220A .228 -.426 .654 2065 ---- ---- .230A .230A .238 -.444 .682 2070 ---- ---- .242A .242A .250 -.460 .710 2075 ---- ---- .253A .253A .262 -.476 .738 2080 ---- ---- .266A .266A .274 -.494 .768 2085 ---- ---- .278A .278A .287 -.511 .798 2090 ---- ---- .292A .292A .301 -.527 .828 2095 ---- ---- .305A .305A .315 -.545 .860 2100 ---- ---- .320A .320A .329 -.563 .892 2105 ---- ---- .334A .334A .345 -.579 .924 2110 ---- ---- .350A .350A .360 -.598 .958 2115 ---- ---- .366A .366A .377 -.615 .992 2120 ---- ---- ---- .382A .394 ---- ---- 2125 ---- ---- .399A .399A .411 -.650 1.061 2130 ---- ---- ---- .417A .429 ---- ---- 2135 ---- ---- ---- .435A .448 ---- ---- 2140 ---- ---- ---- .454A .467 ---- ---- 2145 ---- ---- ---- .473A .487 ---- ---- 2150 ---- ---- .494A .494A .508 -.738 1.246 2175 ---- ---- .604A .604A .621 -.822 1.443 2200 ---- ---- .729A .729A .750 -.901 1.651 2225 ---- ---- .869A .869A .895 -.972 1.867 2250 ---- ---- 1.025A 1.025A 1.055 -1.036 2.091 2275 ---- ---- 1.190A 1.190A 1.228 -1.093 2.321 2300 ---- ---- 1.368A 1.368A 1.413 -1.142 2.555 2325 ---- ---- 1.557A 1.557A 1.608 -1.185 2.793 2350 ---- ---- 1.755A 1.755A 1.813 -1.220 3.033 2375 ---- ---- 1.962A 1.962A 2.025 -1.251 3.276 2400 ---- ---- 2.176A 2.176A 2.243 -1.277 3.520 2425 ---- ---- 2.396A 2.396A 2.467 -1.298 3.765 2450 ---- ---- 2.621A 2.621A 2.695 -1.317 4.012 2475 ---- ---- 2.850A 2.850A 2.927 -1.332 4.259 2500 ---- ---- 3.082A 3.082A 3.162 -1.344 4.506 2525 ---- ---- 3.317A 3.317A 3.398 -1.356 4.754 2550 ---- ---- ---- 3.555A 3.637 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 W3S MAR23 Silver Weekly Wednesday Option - Week 3 CALL 1525 ---- 6.676B ---- 6.642B 6.674 +1.418 5.256 1550 ---- 6.426B ---- 6.392B 6.424 +1.418 5.006 1575 ---- 6.176B ---- 6.142B 6.174 +1.418 4.756 1600 ---- 5.926B ---- 5.892B 5.924 +1.418 4.506 1625 ---- 5.676B ---- 5.642B 5.674 +1.418 4.256 1650 ---- 5.426B ---- 5.392B 5.424 +1.418 4.006 1675 ---- 5.176B ---- 5.142B 5.174 +1.418 3.756 1700 ---- 4.926B ---- 4.892B 4.924 +1.418 3.506 1725 ---- 4.676B ---- 4.642B 4.674 +1.418 3.256 1750 ---- 4.426B ---- 4.392B 4.424 +1.418 3.006 1775 ---- 4.176B ---- 4.142B 4.174 +1.418 2.756 1800 ---- 3.926B ---- 3.892B 3.924 +1.418 2.506 1825 ---- 3.676B ---- 3.642B 3.674 +1.418 2.256 1850 ---- 3.426B ---- 3.369B 3.424 +1.417 2.007 1875 ---- 3.177B ---- 3.120B 3.174 +1.415 1.759 1900 ---- 2.945B ---- 2.893B 2.924 +1.410 1.514 1915 ---- 2.795B ---- 2.699B 2.774 +1.406 1.368 1920 ---- 2.745B ---- 2.649B 2.724 +1.404 1.320 1925 ---- 2.696B ---- 2.620B 2.674 +1.402 1.272 1930 ---- 2.646B ---- 2.549B 2.624 +1.399 1.225 1935 ---- 2.596B ---- 2.500B 2.574 +1.396 1.178 1940 ---- 2.546B ---- 2.471B 2.524 +1.393 1.131 1945 ---- 2.496B ---- 2.421B 2.474 +1.390 1.084 1950 ---- 2.446B ---- 2.394B 2.424 +1.386 1.038 1955 ---- 2.396B ---- 2.344B 2.374 +1.381 .993 1960 ---- 2.347B ---- 2.294B 2.324 +1.376 .948 1965 ---- 2.297B ---- 2.244B 2.274 +1.370 .904 1970 ---- 2.247B ---- 2.195B 2.224 +1.364 .860 1975 ---- 2.197B ---- 2.122B 2.174 +1.357 .817 1980 ---- 2.147B ---- 2.095B 2.124 +1.350 .774 4 4 1985 ---- 2.129B ---- 2.077B 2.074 +1.341 .733 2 5 1990 ---- 2.048B ---- 1.973B 2.025 +1.333 .692 1995 ---- 2.030B ---- 1.978B 1.975 +1.323 .652 7 2000 ---- 1.974B ---- 1.933B 1.925 +1.311 .614 3 2005 ---- 1.881B ---- 1.844B 1.876 +1.300 .576 2010 ---- 1.832B ---- 1.795B 1.826 +1.286 .540 2 4 2015 ---- 1.782B ---- 1.745B 1.777 +1.272 .505 2 1 2020 ---- 1.733B ---- 1.695B 1.728 +1.257 .471 2025 ---- 1.684B ---- 1.646B 1.679 +1.241 .438 2030 ---- 1.635B ---- 1.559B 1.630 +1.223 .407 2035 ---- 1.586B ---- 1.518B 1.581 +1.204 .377 3 2040 ---- 1.538B ---- 1.462B 1.532 +1.184 .348 2045 ---- 1.537B ---- 1.480B 1.484 +1.163 .321 2050 ---- 1.488B ---- 1.438B 1.435 +1.140 .295 2055 ---- 1.440B ---- 1.399B 1.387 +1.117 .270 2060 ---- 1.392B ---- 1.352B 1.339 +1.092 .247 2065 ---- 1.355B ---- 1.355B 1.292 +1.066 .226 20 2070 ---- 1.311B ---- 1.306B 1.245 +1.040 .205 26 28 2075 .285 1.303B .266A .266A 1.198 +1.012 2 .186 10 11 2080 ---- 1.212B ---- 1.183B 1.152 +.983 .169 26 26 2085 ---- 1.167B ---- 1.107B 1.106 +.954 .152 27 27 2090 ---- 1.125B ---- 1.125B 1.060 +.922 .138 2 2095 ---- 1.076B ---- 1.019B 1.015 +.891 .124 2100 .173 1.069B .173 1.069B .971 +.859 2 .112 4 2105 ---- .988B ---- .984B .927 +.827 .100 2110 ---- .951B ---- .951B .884 +.794 .090 9 9 2115 ---- .909B ---- .909B .842 +.761 .081 2120 ---- .867B ---- .866B .800 +.727 .073 2125 ---- .850B ---- .850B .759 +.694 .065 2130 ---- .782B ---- .782B .719 +.660 .059 3 2135 ---- .742B ---- .742B .680 +.627 .053 2140 ---- .702B ---- .702B .642 +.594 .048 2145 ---- .662B ---- .661B .605 +.562 .043 2150 ---- .652B ---- .652B .570 +.531 .039 3 2155 ---- .591B ---- .588B .535 +.500 .035 2160 ---- .562B ---- .562B .501 +.469 .032 2165 ---- .549B ---- .548B .469 +.440 .029 2170 ---- .517B ---- .516B .438 +.412 .026 2175 ---- .485B ---- .484B .409 +.385 .024 2180 .056 .454B .056 .453B .381 +.359 2 .022 2185 ---- .424B ---- .424B .354 +.334 .020 4 2190 ---- .395B ---- .395B .328 +.309 .019 2195 .158 .370B .158 .370B .304 +.287 2 .017 2200 .037 .344B .030 .233A .282 +.266 12 .016 10 25 2205 .138 .321B .138 .133A .260 +.245 2 .015 2210 ---- .297B ---- .297B .240 +.227 .013 2215 ---- .276B ---- .276B .222 +.210 .012 2220 .119 .256B .119 .105A .204 +.192 5 .012 2225 ---- .237B ---- .237B .188 +.177 1 .011 10 10 2230 .099 .220B .090 .137B .173 +.163 22 .010 2235 ---- .203B ---- .203B .159 +.150 .009 2240 ---- .188B ---- .188B .146 +.137 .009 2245 .102 .174B .102 .102 .134 +.126 10 .008 75 2250 ---- .161B ---- .161B .123 +.115 .008 2255 ---- .148B ---- .148B .113 +.106 .007 2260 ---- .137B ---- .137B .104 +.097 .007 2265 .050 .126B .050 .053A .095 +.089 24 .006 2270 ---- .116B ---- .116B .087 +.081 .006 2275 ---- .108B ---- .108B .080 +.075 .005 2280 ---- .099B ---- .099B .073 +.068 .005 2285 ---- .092B ---- .092B .067 +.062 .005 32 2290 ---- .084B ---- .084B .062 +.057 .005 2295 ---- .078B ---- .078B .056 +.052 .004 2300 .032 .072B .032 .056B .052 +.048 5 .004 2305 .026 .066B .026 .066B .048 +.044 20 .004 2325 ---- .047B ---- .047B .034 +.031 .003 2350 ---- .031B ---- .031B .023 +.021 .002 2375 ---- .019B ---- .019B .015 +.013 .002 5 2400 ---- .012B ---- .012B .010 +.008 .002 11 2425 ---- .006B ---- .005B .007 +.006 .001 2450 ---- .002B ---- .002B .005 +.004 .001 2475 ---- ---- ---- ---- .004 +.003 .001 2500 .003 .003 .003 .003 .003 +.002 9 .001 2525 ---- ---- ---- ---- .002 +.001 .001 2550 ---- ---- ---- ---- .001 UNCH .001 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 118 128 322 W3S MAR23 Silver Weekly Wednesday Option - Week 3 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 2 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1 1850 ---- ---- ---- ---- .001 -.001 3 .002 3 1875 ---- ---- ---- ---- .001 -.003 .004 11 1900 ---- ---- .005A .005A .001 -.007 .008 1 1915 ---- ---- .006A .006A .001 -.012 .013 1920 ---- ---- .006A .006A .001 -.014 .015 4 1925 ---- ---- .006A .006A .001 -.016 .017 1 9 1930 ---- ---- .006A .006A .001 -.018 .019 1935 ---- ---- .005A .005A .001 -.021 .022 6 1940 ---- ---- .005A .005A .001 -.024 .025 1945 ---- ---- .005A .005A .001 -.028 .029 4 1950 ---- ---- .006A .006A .001 -.032 .033 16 1955 .012 .014B .006A .014B .001 -.036 1 .037 2 1960 ---- ---- .006A .006A .001 -.041 .042 1965 ---- ---- .006A .006A .001 -.047 .048 1970 ---- ---- .007A .007A .001 -.053 .054 1975 .013 .013 .007A .007A .001 -.060 1 .061 3 22 1980 ---- ---- .008A .008A .001 -.068 .069 1985 ---- ---- .008A .008A .001 -.076 2 .077 1990 ---- ---- .009A .009A .002 -.084 .086 6 6 1995 ---- ---- .009A .009A .002 -.095 .097 2000 .007 .007 .007 .007 .002 -.106 5 .108 2 2 2005 ---- ---- .009A .009A .003 -.117 .120 2 2 2010 ---- ---- .010A .010A .003 -.131 1 .134 2 2 2015 .008 .008 .008 .008 .004 -.145 1 .149 1 2020 ---- ---- .012A .012A .005 -.160 .165 4 4 2025 ---- ---- .012A .012A .006 -.176 1 .182 2030 ---- ---- .014A .014A .007 -.194 .201 5 5 2035 ---- ---- .014A .014A .008 -.213 .221 2040 ---- ---- .014A .014A .009 -.233 .242 3 7 2045 ---- ---- .015A .015A .011 -.254 .265 2 2050 .151 .151 .018A .018A .012 -.277 1 .289 2055 ---- ---- .019A .019A .014 -.300 .314 2 2060 .220 .220 .020A .020A .016 -.325 1 .341 1 2065 .023 .023 .023 .023 .019 -.350 1 .369 1 2070 ---- ---- .026A .026A .022 -.377 .399 2075 .308 .308 .028A .028A .025 -.405 2 .430 2080 ---- ---- .031A .031A .029 -.434 .463 1 1 2085 ---- ---- .035A .035A .033 -.463 .496 2090 ---- ---- .038A .038A .037 -.494 .531 2095 ---- ---- .043A .043A .042 -.526 .568 2100 .235 .235 .047A .047A .048 -.557 2 .605 2105 ---- ---- .052A .052A .054 -.590 .644 2110 ---- ---- .058A .058A .061 -.623 .684 2115 ---- ---- .064A .064A .069 -.656 .725 2120 .069 .069 .069 .069 .077 -.689 1 .766 2125 ---- ---- .079A .079A .086 -.723 .809 2130 ---- ---- .088A .088A .096 -.756 .852 2135 ---- ---- .097A .097A .107 -.790 .897 2140 ---- ---- .108A .108A .119 -.822 .941 2145 .154 .166 .119A .127 .132 -.855 3 .987 2150 .153 .154 .132A .140A .147 -.885 2 1.032 1 1 2155 ---- ---- .146A .146A .162 -.917 1.079 2160 ---- ---- .161A .161A .178 -.947 1.125 2165 ---- ---- .181A .181A .196 -.976 1.172 2170 ---- ---- .198A .198A .215 -1.005 1.220 2175 ---- ---- .217A .217A .236 -1.032 1.268 2180 .270 .270 .236A .262B .258 -1.057 3 1.315 3 2185 .370 .370 .258A .377B .281 -1.083 10 1.364 2190 .313 .313 .280A .306A .305 -1.107 3 1.412 2195 ---- ---- .305A .305A .331 -1.129 1.460 2200 ---- ---- .329A .329A .359 -1.150 1.509 2205 ---- ---- .355A .355A .387 -1.171 1.558 2210 ---- ---- .382A .382A .417 -1.190 1.607 2215 ---- ---- .411A .411A .449 -1.207 1.656 2220 ---- ---- .440A .440A .481 -1.224 1.705 2225 ---- ---- .470A .470A .515 -1.239 1.754 2230 ---- ---- .511A .511A .550 -1.253 1.803 2235 ---- ---- .542A .542A .586 -1.266 1.852 2240 ---- ---- .575A .575A .623 -1.279 1.902 2245 ---- ---- .608A .608A .661 -1.290 1.951 2250 .668 .668 .636A .800B .700 -1.301 1 2.001 2255 ---- ---- .741A .741A .740 -1.310 2.050 2260 ---- ---- .778A .778A .781 -1.319 2.100 2265 ---- ---- .816A .816A .822 -1.327 2.149 2270 ---- ---- .855A .855A .864 -1.335 2.199 2275 ---- ---- .830A .830A .907 -1.342 2.249 2280 ---- ---- .936A .936A .950 -1.348 2.298 2285 ---- ---- .978A .978A .994 -1.354 2.348 2290 ---- ---- 1.021A 1.021A 1.039 -1.359 2.398 2295 ---- ---- 1.064A 1.064A 1.083 -1.364 2.447 2300 ---- ---- 1.044A 1.044A 1.129 -1.368 2.497 2305 ---- ---- 1.151A 1.151A 1.175 -1.372 2.547 2325 ---- ---- 1.269A 1.269A 1.361 -1.385 2.746 2350 ---- ---- 1.503A 1.503A 1.600 -1.395 2.995 2375 ---- ---- 1.742A 1.742A 1.842 -1.403 3.245 2400 ---- ---- 2.086A 2.086A 2.087 -1.408 3.495 2425 ---- ---- 2.332A 2.332A 2.334 -1.410 3.744 2450 ---- ---- 2.579A 2.579A 2.582 -1.412 3.994 2475 ---- ---- 2.827A 2.827A 2.831 -1.413 4.244 2500 ---- ---- 3.076A 3.076A 3.080 -1.414 4.494 2525 ---- ---- 3.325A 3.325A 3.329 -1.415 4.744 2550 ---- ---- 3.574A 3.574A 3.578 -1.416 4.994 2575 ---- ---- 3.824A 3.824A 3.828 -1.416 5.244 2600 ---- ---- 4.074A 4.074A 4.078 -1.416 5.494 2625 ---- ---- 4.324A 4.324A 4.328 -1.416 5.744 2650 ---- ---- 4.574A 4.574A 4.578 -1.416 5.994 2675 ---- ---- 4.824A 4.824A 4.828 -1.416 6.244 2700 ---- ---- 5.074A 5.074A 5.078 -1.416 6.494 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 30 121 W4S MAR23 Silver Weekly Wednesday Option - Week 4 CALL 1525 ---- 6.677B ---- 6.616B 6.673 +1.417 5.256 1550 ---- 6.427B ---- 6.366B 6.423 +1.417 5.006 1575 ---- 6.177B ---- 6.116B 6.173 +1.417 4.756 1600 ---- 5.927B ---- 5.866B 5.923 +1.417 4.506 1625 ---- 5.677B ---- 5.616B 5.673 +1.417 4.256 1650 ---- 5.427B ---- 5.366B 5.423 +1.417 4.006 1675 ---- 5.177B ---- 5.116B 5.173 +1.417 3.756 1700 ---- 4.927B ---- 4.866B 4.923 +1.417 3.506 1725 ---- 4.677B ---- 4.616B 4.673 +1.417 3.256 1750 ---- 4.427B ---- 4.366B 4.423 +1.416 3.007 1775 ---- 4.177B ---- 4.116B 4.173 +1.415 2.758 1800 ---- 3.927B ---- 3.894B 3.923 +1.412 2.511 1825 ---- 3.678B ---- 3.642B 3.674 +1.409 2.265 1850 ---- 3.447B ---- 3.368B 3.425 +1.403 2.022 1875 ---- 3.199B ---- 3.119B 3.177 +1.394 1.783 1900 ---- 2.951B ---- 2.903B 2.929 +1.380 1.549 1915 ---- 2.803B ---- 2.755B 2.782 +1.371 1.411 1920 ---- 2.754B ---- 2.675B 2.733 +1.367 1.366 1925 ---- 2.705B ---- 2.626B 2.684 +1.362 1.322 1930 ---- 2.656B ---- 2.607B 2.635 +1.357 1.278 1935 ---- 2.607B ---- 2.558B 2.586 +1.352 1.234 1940 ---- 2.558B ---- 2.510B 2.537 +1.346 1.191 1945 ---- 2.509B ---- 2.431B 2.488 +1.340 1.148 1950 ---- 2.460B ---- 2.412B 2.440 +1.335 1.105 1955 ---- 2.412B ---- 2.363B 2.391 +1.327 1.064 1960 ---- 2.363B ---- 2.286B 2.343 +1.320 1.023 1965 ---- 2.315B ---- 2.266B 2.294 +1.312 .982 1970 ---- 2.266B ---- 2.218B 2.246 +1.304 .942 1975 ---- 2.232B ---- 2.232B 2.198 +1.295 .903 1980 ---- 2.152B ---- 2.122B 2.150 +1.285 .865 1985 ---- 2.104B ---- 2.074B 2.103 +1.276 .827 1990 ---- 2.057B ---- 2.021B 2.055 +1.265 .790 1995 ---- 2.009B ---- 1.978B 2.008 +1.254 .754 2000 ---- 2.064B ---- 2.064B 1.960 +1.241 .719 2005 ---- 1.915B ---- 1.884B 1.913 +1.228 .685 2010 ---- 1.868B ---- 1.837B 1.867 +1.216 .651 2015 ---- 1.821B ---- 1.790B 1.820 +1.201 .619 2020 ---- 1.774B ---- 1.744B 1.774 +1.186 .588 2025 ---- 1.827B ---- 1.827B 1.727 +1.170 .557 2030 ---- 1.683B ---- 1.638B 1.682 +1.154 .528 2035 ---- 1.684B ---- 1.635B 1.636 +1.137 .499 2040 ---- 1.638B ---- 1.590B 1.591 +1.119 .472 2045 ---- 1.593B ---- 1.536B 1.546 +1.101 .445 2050 ---- 1.600B ---- 1.600B 1.501 +1.081 .420 2055 ---- 1.509B ---- 1.494B 1.457 +1.062 .395 2060 ---- 1.478B ---- 1.478B 1.413 +1.041 .372 2065 ---- 1.434B ---- 1.434B 1.370 +1.020 .350 2070 ---- 1.389B ---- 1.384B 1.327 +.998 .329 2075 .436 1.381B .400A .400A 1.285 +.976 5 .309 5 5 2080 ---- 1.303B ---- 1.299B 1.243 +.953 .290 2085 ---- 1.261B ---- 1.258B 1.201 +.930 .271 2090 ---- 1.220B ---- 1.219B 1.161 +.907 .254 2095 ---- 1.180B ---- 1.177B 1.120 +.882 .238 2100 ---- 1.175B ---- 1.175B 1.081 +.858 .223 2105 ---- 1.101B ---- 1.097B 1.042 +.833 .209 2110 ---- 1.062B ---- 1.062B 1.004 +.809 .195 2115 ---- 1.025B ---- 1.021B .967 +.785 .182 2120 ---- .988B ---- .984B .930 +.760 .170 2125 ---- .983B ---- .983B .894 +.735 .159 2130 ---- .916B ---- .914B .859 +.710 .149 2135 ---- .881B ---- .877B .825 +.686 .139 2140 .781 .847B .781 .810B .792 +.662 2 .130 2145 .749 .819B .749 .783B .759 +.638 2 .121 2150 ---- .812B ---- .812B .727 +.614 .113 2155 ---- .777B ---- .756B .697 +.592 .105 2160 ---- .746B ---- .742B .667 +.569 .098 2165 ---- .715B ---- .711B .637 +.546 .091 2170 ---- .685B ---- .682B .609 +.524 .085 2175 ---- .660B ---- .660B .582 +.502 .080 2180 ---- .630B ---- .630B .556 +.482 .074 2185 ---- .604B ---- .604B .530 +.461 .069 2190 ---- .578B ---- .578B .505 +.440 .065 2195 ---- .552B ---- .552B .482 +.422 .060 2200 ---- .528B ---- .528B .459 +.402 .057 2205 ---- .504B ---- .504B .437 +.384 .053 2210 ---- .481B ---- .481B .416 +.366 .050 2215 ---- .459B ---- .459B .395 +.348 .047 2220 ---- .437B ---- .437B .376 +.332 .044 2225 ---- .417B ---- .417B .357 +.316 .041 2230 ---- .397B ---- .397B .339 +.300 .039 2235 ---- .378B ---- .378B .322 +.285 .037 2240 ---- .360B ---- .360B .306 +.271 .035 2245 ---- .342B ---- .342B .290 +.257 .033 2250 ---- .326B ---- .326B .275 +.244 .031 1 2255 ---- .310B ---- .310B .261 +.231 .030 2260 ---- .294B ---- .294B .247 +.219 .028 6 6 2265 ---- .280B ---- .280B .235 +.208 .027 7 7 2270 ---- .266B ---- .266B .222 +.196 .026 2275 ---- .253B ---- .253B .211 +.187 .024 2280 ---- .241B ---- .241B .200 +.177 .023 2300 ---- .198B ---- .198B .161 +.142 .019 2325 ---- .154B ---- .154B .123 +.108 .015 2350 ---- .120B ---- .120B .095 +.083 .012 2375 ---- .095B ---- .095B .074 +.064 .010 2400 ---- .075B ---- .075B .058 +.050 .008 2425 ---- .060B ---- .060B .046 +.039 .007 2450 ---- .049B ---- .049B .037 +.031 .006 2475 ---- .040B ---- .040B .030 +.025 .005 2500 ---- .033B ---- .033B .025 +.021 .004 2525 ---- .028B ---- .028B .021 +.017 .004 2550 ---- .023B ---- .023B .018 +.015 .003 2575 ---- .019B ---- .019B .016 +.013 .003 2600 ---- .014B ---- .014B .014 +.011 .003 2625 ---- .011B ---- .011B .012 +.010 .002 2650 ---- .009B ---- .009B .011 +.009 .002 2675 ---- .007B ---- .007B .009 +.007 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 18 19 W4S MAR23 Silver Weekly Wednesday Option - Week 4 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .001 -.002 .003 1775 ---- ---- ---- ---- .001 -.003 .004 1800 ---- ---- ---- ---- .002 -.005 .007 1825 ---- ---- .009A .009A .002 -.010 .012 1850 ---- ---- .010A .010A .004 -.015 .019 1875 ---- ---- .012A .012A .006 -.023 .029 1900 ---- ---- .014A .014A .009 -.035 .044 1915 ---- ---- .016A .016A .011 -.046 .057 1920 ---- ---- .017A .017A .012 -.050 .062 1925 ---- ---- .018A .018A .013 -.054 .067 1930 ---- ---- .018A .018A .014 -.059 .073 1935 ---- ---- .019A .019A .015 -.064 .079 1940 ---- ---- .020A .020A .016 -.070 .086 1945 ---- ---- .021A .021A .017 -.076 .093 1950 ---- ---- .022A .022A .019 -.082 .101 1955 ---- ---- .023A .023A .020 -.089 .109 1960 ---- ---- .025A .025A .022 -.096 .118 1965 ---- ---- .026A .026A .023 -.104 .127 1970 ---- ---- .028A .028A .025 -.112 .137 1975 ---- ---- .029A .029A .027 -.121 .148 1980 ---- ---- .031A .031A .029 -.131 .160 1985 ---- ---- .033A .033A .031 -.141 .172 1990 ---- ---- .035A .035A .034 -.151 .185 1995 ---- ---- .037A .037A .036 -.163 .199 2000 ---- ---- .040A .040A .039 -.175 .214 2005 ---- ---- .042A .042A .042 -.187 .229 2010 ---- ---- .045A .045A .045 -.201 .246 2015 ---- ---- .048A .048A .049 -.215 .264 2020 ---- ---- .051A .051A .052 -.230 .282 2025 ---- ---- .055A .055A .056 -.245 .301 2030 ---- ---- .059A .059A .060 -.262 .322 2035 ---- ---- .063A .063A .065 -.278 .343 2040 ---- ---- .067A .067A .069 -.297 .366 2045 ---- ---- .072A .072A .074 -.315 .389 2050 ---- ---- .077A .077A .080 -.334 .414 2055 ---- ---- .083A .083A .085 -.354 .439 2060 ---- ---- .089A .089A .092 -.374 .466 2065 ---- ---- .095A .095A .098 -.396 .494 2070 ---- ---- .102A .102A .105 -.418 .523 2075 ---- ---- .110A .110A .113 -.439 .552 2080 ---- ---- .118A .118A .121 -.462 .583 2085 ---- ---- .126A .126A .129 -.486 .615 1 2090 ---- ---- .135A .135A .139 -.509 .648 2095 ---- ---- .144A .144A .148 -.534 .682 2100 ---- ---- .154A .154A .159 -.557 .716 2105 ---- ---- .165A .165A .170 -.582 .752 2110 ---- ---- .176A .176A .182 -.606 .788 2115 ---- ---- .188A .188A .195 -.630 .825 2120 ---- ---- .201A .201A .208 -.655 .863 2125 ---- ---- .214A .214A .222 -.680 .902 2130 ---- ---- .228A .228A .237 -.705 .942 2135 ---- ---- .242A .242A .253 -.729 .982 2140 ---- ---- .258A .258A .269 -.753 1.022 2145 ---- ---- .274A .274A .287 -.777 1.064 2150 ---- ---- .291A .291A .305 -.800 1.105 2155 ---- ---- .309A .309A .324 -.824 1.148 2160 ---- ---- .327A .327A .344 -.847 1.191 2165 ---- ---- .347A .347A .365 -.869 1.234 2170 ---- ---- .367A .367A .387 -.891 1.278 2175 ---- ---- .388A .388A .409 -.913 1.322 2180 .426 .426 .410A .423A .433 -.934 3 1.367 2185 ---- ---- .433A .433A .457 -.955 1.412 2190 ---- ---- .457A .457A .482 -.975 1.457 2195 .494 .494 .482A .572B .509 -.994 3 1.503 2200 ---- ---- .507A .507A .536 -1.013 1.549 2205 ---- ---- .534A .534A .564 -1.031 1.595 2210 ---- ---- .561A .561A .592 -1.050 1.642 2215 ---- ---- .589A .589A .622 -1.067 1.689 2220 .869 .869 .623A .932B .653 -1.083 4 1.736 2225 ---- ---- .653A .653A .684 -1.099 1.783 2230 ---- ---- .683A .683A .716 -1.115 1.831 2235 ---- ---- .714A .714A .749 -1.130 1.879 2240 ---- ---- .746A .746A .782 -1.145 1.927 2245 ---- ---- .786A .786A .817 -1.158 1.975 2250 ---- ---- .811A .811A .852 -1.171 2.023 2255 ---- ---- .852A .852A .887 -1.184 2.071 2260 ---- ---- .887A .887A .924 -1.196 2.120 2265 ---- ---- .921A .921A .961 -1.207 2.168 2270 ---- ---- .955A .955A .998 -1.219 2.217 2275 ---- ---- .986A .986A 1.037 -1.229 2.266 2280 ---- ---- 1.087A 1.087A 1.076 -1.239 2.315 2300 1.424 1.424 1.178A 1.546B 1.237 -1.273 1 2.510 2325 ---- ---- 1.383A 1.383A 1.449 -1.307 2.756 2350 1.829 1.829 1.599A 2.005B 1.670 -1.333 1 3.003 2375 ---- ---- 1.822A 1.822A 1.899 -1.352 3.251 2400 ---- ---- 2.052A 2.052A 2.133 -1.366 3.499 2425 ---- ---- 2.287A 2.287A 2.371 -1.377 3.748 2450 ---- ---- 2.524A 2.524A 2.612 -1.385 3.997 2475 ---- ---- 2.764A 2.764A 2.855 -1.391 4.246 2500 ---- ---- 3.006A 3.006A 3.100 -1.395 4.495 2525 ---- ---- 3.347A 3.347A 3.346 -1.399 4.745 2550 ---- ---- 3.592A 3.592A 3.592 -1.403 4.995 2575 ---- ---- 3.838A 3.838A 3.840 -1.404 5.244 2600 ---- ---- 4.085A 4.085A 4.088 -1.406 5.494 2625 ---- ---- 4.332A 4.332A 4.336 -1.408 5.744 2650 ---- ---- 4.579A 4.579A 4.585 -1.409 5.994 2675 ---- ---- 4.827A 4.827A 4.833 -1.411 6.244 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 1 W5S MAR23 Silver Weekly Wednesday Option - Week 5 CALL 1525 ---- ---- ---- ---- 6.673 +1.417 5.256 1550 ---- ---- ---- ---- 6.423 +1.417 5.006 1575 ---- ---- ---- ---- 6.173 +1.417 4.756 1600 ---- ---- ---- ---- 5.923 +1.417 4.506 1625 ---- ---- ---- ---- 5.673 +1.417 4.256 1650 ---- ---- ---- ---- 5.423 +1.417 4.006 1675 ---- ---- ---- ---- 5.173 +1.417 3.756 1700 ---- ---- ---- ---- 4.923 +1.416 3.507 1725 ---- ---- ---- ---- 4.673 +1.414 3.259 1750 ---- ---- ---- ---- 4.424 +1.411 3.013 1775 ---- ---- ---- ---- 4.175 +1.407 2.768 1800 ---- ---- ---- ---- 3.927 +1.402 2.525 1825 ---- ---- ---- ---- 3.680 +1.395 2.285 1850 ---- 2.366B ---- 2.366B 3.433 +1.383 2.050 1875 ---- 2.452B ---- 2.452B 3.189 +1.369 1.820 1900 ---- 2.670B ---- 2.668B 2.946 +1.350 1.596 1915 ---- ---- ---- ---- 2.801 +1.334 1.467 1920 ---- ---- ---- ---- 2.753 +1.329 1.424 1925 ---- 2.752B ---- 2.752B 2.705 +1.323 1.382 1930 ---- ---- ---- ---- 2.658 +1.317 1.341 1935 ---- ---- ---- ---- 2.610 +1.311 1.299 1940 ---- ---- ---- ---- 2.563 +1.304 1.259 1945 ---- ---- ---- ---- 2.515 +1.296 1.219 1950 ---- 2.571B ---- 2.571B 2.468 +1.289 1.179 1955 ---- ---- ---- ---- 2.421 +1.281 1.140 1960 ---- ---- ---- ---- 2.374 +1.272 1.102 1965 ---- ---- ---- ---- 2.328 +1.264 1.064 1970 ---- ---- ---- ---- 2.281 +1.254 1.027 1975 ---- 2.335B ---- 2.335B 2.235 +1.244 .991 1980 ---- ---- ---- ---- 2.189 +1.234 .955 1985 ---- ---- ---- ---- 2.143 +1.223 .920 1990 ---- ---- ---- ---- 2.098 +1.213 .885 1995 ---- ---- ---- ---- 2.052 +1.200 .852 2000 ---- 2.105B ---- 2.105B 2.007 +1.188 .819 1 2005 ---- 1.200B ---- 1.032B 1.962 +1.175 .787 2010 ---- 1.161B ---- .946B 1.918 +1.163 .755 2015 ---- 1.123B ---- .890B 1.874 +1.149 .725 2020 ---- 1.086B ---- .930B 1.830 +1.135 .695 2025 ---- 1.883B ---- 1.883B 1.786 +1.120 .666 2030 ---- 1.014B ---- .858B 1.743 +1.105 .638 2035 ---- .979B ---- .792B 1.700 +1.090 .610 2040 ---- .944B ---- .798B 1.658 +1.074 .584 2045 ---- .910B ---- .707B 1.615 +1.057 .558 2050 ---- 1.667B ---- 1.667B 1.574 +1.041 .533 2055 ---- .845B ---- .709B 1.532 +1.023 .509 2060 ---- 1.548B ---- 1.522B 1.492 +1.006 .486 2065 ---- 1.507B ---- 1.482B 1.451 +.988 .463 2070 ---- 1.468B ---- 1.442B 1.412 +.971 .441 2075 ---- 1.463B ---- 1.463B 1.372 +.952 .420 2080 ---- 1.389B ---- 1.023B 1.333 +.933 .400 2085 ---- 1.351B ---- 1.326B 1.295 +.914 .381 2090 ---- 1.313B ---- .957B 1.257 +.895 .362 2095 ---- 1.276B ---- .956B 1.220 +.876 .344 2100 ---- 1.270B ---- 1.270B 1.184 +.857 .327 2105 ---- 1.203B ---- .994B 1.148 +.838 .310 2110 ---- 1.167B ---- .907B 1.113 +.818 .295 2115 ---- 1.132B ---- .919B 1.078 +.799 .279 2120 ---- 1.098B ---- .822B 1.044 +.779 .265 2125 ---- 1.093B ---- 1.093B 1.011 +.760 .251 2130 ---- 1.032B ---- .860B .978 +.740 .238 1 2135 ---- .999B ---- .811B .946 +.720 .226 2140 ---- .967B ---- .813B .915 +.701 .214 2145 ---- .936B ---- .824B .884 +.682 .202 2150 ---- .931B ---- .931B .855 +.663 .192 2155 ---- .901B ---- .830B .825 +.643 .182 2160 ---- .870B ---- .828B .797 +.625 .172 2165 ---- .841B ---- .826B .769 +.606 .163 2170 ---- .813B ---- .813B .742 +.587 .155 2175 ---- .786B ---- .786B .716 +.569 .147 2180 ---- .759B ---- .759B .690 +.551 .139 2185 ---- .733B ---- .733B .665 +.533 .132 2190 ---- .708B ---- .707B .641 +.516 .125 2195 ---- .683B ---- .682B .618 +.499 .119 2200 ---- .658B ---- .658B .595 +.482 .113 3 2205 ---- .636B ---- .636B .573 +.466 .107 2210 ---- .613B ---- .613B .552 +.450 .102 2215 ---- .590B ---- .590B .531 +.435 .096 2220 ---- .568B ---- .568B .511 +.419 .092 2225 ---- .548B ---- .548B .492 +.405 .087 2250 ---- .453B ---- .453B .404 +.336 .068 2275 ---- .374B ---- .374B .331 +.277 .054 2300 ---- .307B ---- .307B .271 +.227 .044 2325 ---- .252B ---- .252B .222 +.186 .036 2350 ---- .208B ---- .208B .182 +.152 .030 2 2375 ---- .172B ---- .172B .149 +.123 .026 2400 ---- .144B ---- .144B .123 +.101 .022 2425 ---- .121B ---- .121B .101 +.082 .019 2450 ---- .102B ---- .102B .084 +.067 .017 2475 ---- .086B ---- .086B .070 +.055 .015 2500 ---- .074B ---- .074B .058 +.044 .014 2525 ---- .063B ---- .063B .048 +.036 .012 2550 ---- .055B ---- .055B .040 +.029 .011 2575 ---- .048B ---- .048B .034 +.024 .010 2600 ---- .043B ---- .043B .029 +.020 .009 2625 ---- .038B ---- .038B .024 +.015 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 W5S MAR23 Silver Weekly Wednesday Option - Week 5 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 -.001 .002 1675 ---- ---- ---- ---- .001 -.002 .003 1700 ---- ---- ---- ---- .002 -.003 .005 1725 ---- ---- ---- ---- .003 -.004 .007 1750 ---- ---- ---- ---- .004 -.007 .011 1775 ---- ---- .013A .013A .006 -.010 .016 1800 ---- ---- .014A .014A .008 -.015 .023 1825 ---- ---- .016A .016A .011 -.022 .033 1850 ---- ---- .020A .020A .015 -.032 .047 1875 ---- ---- .024A .024A .020 -.047 .067 1900 ---- ---- .030A .030A .027 -.066 .093 1915 ---- ---- .035A .035A .032 -.081 .113 1920 ---- ---- .037A .037A .034 -.087 .121 1925 ---- ---- .039A .039A .036 -.093 .129 1930 ---- ---- .041A .041A .038 -.099 .137 1935 ---- ---- .043A .043A .041 -.105 .146 1940 ---- ---- .045A .045A .043 -.112 .155 1945 ---- ---- .047A .047A .046 -.119 .165 1950 ---- ---- .050A .050A .049 -.126 .175 1955 ---- ---- .053A .053A .052 -.134 .186 1960 ---- ---- .056A .056A .055 -.143 .198 1965 ---- ---- .058A .058A .058 -.152 .210 1970 ---- ---- .062A .062A .062 -.161 .223 1975 ---- ---- .065A .065A .065 -.171 .236 1980 ---- ---- .069A .069A .069 -.181 .250 1985 ---- ---- .072A .072A .073 -.192 .265 1990 ---- ---- .076A .076A .078 -.203 .281 1995 ---- ---- .081A .081A .082 -.215 .297 2000 ---- ---- .085A .085A .087 -.227 .314 2005 ---- ---- .090A .090A .092 -.239 .331 2010 ---- ---- .095A .095A .098 -.252 .350 2015 ---- ---- .101A .101A .103 -.266 .369 2020 ---- ---- .106A .106A .110 -.279 .389 2025 ---- ---- .112A .112A .116 -.294 .410 2030 ---- ---- .119A .119A .123 -.309 .432 2035 ---- ---- .126A .126A .130 -.325 .455 2040 ---- ---- .133A .133A .137 -.341 .478 2045 ---- ---- .141A .141A .145 -.357 .502 2050 ---- ---- .149A .149A .153 -.374 .527 2055 ---- ---- .157A .157A .162 -.391 .553 2060 ---- ---- .166A .166A .171 -.408 .579 2065 ---- ---- .176A .176A .181 -.426 .607 2070 ---- ---- .185A .185A .191 -.444 .635 2075 ---- ---- .196A .196A .201 -.463 .664 2080 ---- ---- .206A .206A .212 -.482 .694 2085 ---- ---- .218A .218A .224 -.500 .724 2090 ---- ---- .230A .230A .236 -.519 .755 2095 ---- ---- .242A .242A .249 -.538 .787 2100 ---- ---- .254A .254A .262 -.558 .820 2105 ---- ---- .267A .267A .276 -.577 .853 2110 ---- ---- .281A .281A .291 -.596 .887 2115 ---- ---- .296A .296A .306 -.616 .922 2120 ---- ---- .310A .310A .322 -.635 .957 2125 ---- ---- .326A .326A .339 -.655 .994 2130 ---- ---- .343A .343A .356 -.674 1.030 2135 ---- ---- .361A .361A .374 -.694 1.068 2140 ---- ---- .378A .378A .393 -.713 1.106 2145 ---- ---- .396A .396A .412 -.733 1.145 2150 ---- ---- .415A .415A .432 -.752 1.184 2155 ---- ---- .435A .435A .453 -.771 1.224 2160 ---- ---- .455A .455A .475 -.789 1.264 2165 ---- ---- .476A .476A .497 -.808 1.305 2170 ---- ---- .499A .499A .520 -.826 1.346 2175 ---- ---- .520A .520A .543 -.845 1.388 2180 ---- ---- .544A .544A .568 -.862 1.430 2185 ---- ---- .568A .568A .593 -.880 1.473 2190 ---- ---- .592A .592A .618 -.898 1.516 2195 ---- ---- .618A .618A .645 -.915 1.560 2200 ---- ---- .643A .643A .672 -.932 1.604 2205 ---- ---- .670A .670A .700 -.948 1.648 2210 ---- ---- .697A .697A .728 -.964 1.692 2215 ---- ---- .725A .725A .758 -.979 1.737 2220 ---- ---- .752A .752A .787 -.995 1.782 2225 ---- ---- .781A .781A .818 -1.010 1.828 2250 ---- ---- .938A .938A .980 -1.079 2.059 2275 ---- ---- 1.106A 1.106A 1.157 -1.137 2.294 2300 ---- ---- 1.288A 1.288A 1.346 -1.188 2.534 2325 ---- ---- 1.482A 1.482A 1.546 -1.230 2.776 2350 ---- ---- 1.687A 1.687A 1.756 -1.263 3.019 2375 ---- ---- 1.900A 1.900A 1.973 -1.292 3.265 2400 ---- ---- 2.121A 2.121A 2.196 -1.315 3.511 2425 ---- ---- 2.346A 2.346A 2.425 -1.333 3.758 2450 ---- ---- 2.576A 2.576A 2.657 -1.349 4.006 2475 ---- ---- 2.810A 2.810A 2.892 -1.362 4.254 2500 ---- ---- 3.047A 3.047A 3.130 -1.372 4.502 2525 ---- ---- 3.286A 3.286A 3.370 -1.380 4.750 2550 ---- ---- 3.528A 3.528A 3.612 -1.387 4.999 2575 ---- ---- 3.769A 3.769A 3.856 -1.392 5.248 2600 ---- ---- 4.014A 4.014A 4.100 -1.398 5.498 2625 ---- ---- ---- ---- 4.346 -1.401 5.747 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 11.97 +1.05 10.92 11900 ---- ---- ---- ---- 11.47 +1.05 10.42 11950 ---- ---- ---- ---- 10.97 +1.05 9.92 12000 ---- ---- ---- ---- 10.48 +1.06 9.42 12050 ---- ---- ---- ---- 9.98 +1.05 8.93 12100 ---- ---- ---- ---- 9.48 +1.04 8.44 12150 ---- ---- ---- ---- 8.98 +1.03 7.95 12200 ---- ---- ---- ---- 8.48 +1.02 7.46 12250 ---- ---- ---- ---- 7.98 +1.00 6.98 12300 ---- ---- ---- ---- 7.48 +.97 6.51 12350 ---- ---- ---- ---- 6.99 +.95 6.04 12400 ---- ---- ---- ---- 6.50 +.92 5.58 12450 ---- ---- ---- ---- 6.02 +.89 5.13 12500 ---- ---- ---- ---- 5.54 +.85 4.69 12550 ---- ---- ---- ---- 5.07 +.80 4.27 12600 ---- ---- ---- ---- 4.60 +.74 3.86 12650 ---- ---- ---- ---- 4.16 +.68 3.48 12700 ---- ---- ---- ---- 3.72 +.61 3.11 12750 ---- ---- ---- ---- 3.31 +.55 2.76 12800 ---- ---- ---- ---- 2.92 +.48 2.44 12850 ---- ---- ---- ---- 2.55 +.42 2.13 12900 ---- ---- ---- ---- 2.20 +.34 1.86 12950 ---- ---- ---- ---- 1.88 +.28 1.60 13000 ---- ---- ---- ---- 1.60 +.23 1.37 13050 ---- ---- ---- ---- 1.34 +.17 1.17 13100 ---- ---- ---- ---- 1.11 +.12 .99 13150 ---- ---- ---- ---- .91 +.08 .83 13200 ---- ---- ---- ---- .74 +.05 .69 5950 ---- ---- ---- ---- 70.84 +1.08 69.76 6000 ---- ---- ---- ---- 70.34 +1.08 69.26 6050 ---- ---- ---- ---- 69.84 +1.08 68.76 6100 ---- ---- ---- ---- 69.34 +1.08 68.26 6150 ---- ---- ---- ---- 68.84 +1.07 67.77 6200 ---- ---- ---- ---- 68.34 +1.07 67.27 6250 ---- ---- ---- ---- 67.84 +1.07 66.77 6300 ---- ---- ---- ---- 67.34 +1.07 66.27 6350 ---- ---- ---- ---- 66.85 +1.08 65.77 6400 ---- ---- ---- ---- 66.35 +1.08 65.27 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 14.16 +1.06 13.10 11850 ---- ---- ---- ---- 13.74 +1.05 12.69 11900 ---- ---- ---- ---- 13.32 +1.02 12.30 11950 ---- ---- ---- ---- 12.90 +1.00 11.90 12000 ---- ---- ---- ---- 12.49 +.97 11.52 12050 ---- ---- ---- ---- 12.09 +.95 11.14 12100 ---- ---- ---- ---- 11.69 +.93 10.76 12150 ---- ---- ---- ---- 11.30 +.90 10.40 12200 ---- ---- ---- ---- 10.92 +.89 10.03 12250 ---- ---- ---- ---- 10.54 +.86 9.68 12300 ---- ---- ---- ---- 10.17 +.84 9.33 12350 ---- ---- ---- ---- 9.80 +.81 8.99 12400 ---- ---- ---- ---- 9.44 +.78 8.66 12450 ---- ---- ---- ---- 9.09 +.75 8.34 12500 ---- ---- ---- ---- 8.75 +.73 8.02 12550 ---- ---- ---- ---- 8.41 +.70 7.71 12600 ---- ---- ---- ---- 8.08 +.68 7.40 12650 ---- ---- ---- ---- 7.76 +.65 7.11 12700 ---- ---- ---- ---- 7.45 +.63 6.82 12750 ---- ---- ---- ---- 7.14 +.60 6.54 12800 ---- ---- ---- ---- 6.85 +.58 6.27 12850 ---- ---- ---- ---- 6.56 +.56 6.00 12900 ---- ---- ---- ---- 6.27 +.53 5.74 12950 ---- ---- ---- ---- 6.00 +.51 5.49 13000 ---- ---- ---- ---- 5.73 +.48 5.25 13050 ---- ---- ---- ---- 5.48 +.47 5.01 13100 ---- ---- ---- ---- 5.23 +.44 4.79 13150 ---- ---- ---- ---- 4.98 +.42 4.56 5900 ---- ---- ---- ---- 72.05 +1.44 70.61 5950 ---- ---- ---- ---- 71.56 +1.45 70.11 6000 ---- ---- ---- ---- 71.06 +1.44 69.62 6050 ---- ---- ---- ---- 70.56 +1.44 69.12 6100 ---- ---- ---- ---- 70.06 +1.44 68.62 6150 ---- ---- ---- ---- 69.57 +1.44 68.13 6200 ---- ---- ---- ---- 69.07 +1.44 67.63 6250 ---- ---- ---- ---- 68.57 +1.44 67.13 6300 ---- ---- ---- ---- 68.08 +1.45 66.63 6350 ---- ---- ---- ---- 67.57 +1.44 66.13 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 15.45 +1.91 13.54 11750 ---- ---- ---- ---- 15.08 +1.88 13.20 11800 ---- ---- ---- ---- 14.71 +1.85 12.86 11850 ---- ---- ---- ---- 14.35 +1.83 12.52 11900 ---- ---- ---- ---- 13.99 +1.80 12.19 11950 ---- ---- ---- ---- 13.64 +1.77 11.87 12000 ---- ---- ---- ---- 13.29 +1.74 11.55 12050 ---- ---- ---- ---- 12.95 +1.71 11.24 12100 ---- ---- ---- ---- 12.61 +1.68 10.93 12150 ---- ---- ---- ---- 12.28 +1.65 10.63 12200 ---- ---- ---- ---- 11.95 +1.62 10.33 12250 ---- ---- ---- ---- 11.63 +1.59 10.04 12300 ---- ---- ---- ---- 11.31 +1.56 9.75 12350 ---- ---- ---- ---- 11.00 +1.53 9.47 12400 ---- ---- ---- ---- 10.69 +1.49 9.20 12450 ---- ---- ---- ---- 10.39 +1.46 8.93 12500 ---- ---- ---- ---- 10.10 +1.44 8.66 12550 ---- ---- ---- ---- 9.81 +1.41 8.40 12600 ---- ---- ---- ---- 9.52 +1.37 8.15 12650 ---- ---- ---- ---- 9.24 +1.34 7.90 12700 ---- ---- ---- ---- 8.97 +1.31 7.66 12750 ---- ---- ---- ---- 8.70 +1.28 7.42 12800 ---- ---- ---- ---- 8.44 +1.25 7.19 12850 ---- ---- ---- ---- 8.18 +1.22 6.96 12900 ---- ---- ---- ---- 7.93 +1.19 6.74 12950 ---- ---- ---- ---- 7.69 +1.17 6.52 13000 ---- ---- ---- ---- 7.45 +1.14 6.31 13050 ---- ---- ---- ---- 7.21 +1.10 6.11 13100 ---- ---- ---- ---- 6.98 +1.08 5.90 5900 ---- ---- ---- ---- 70.67 +2.72 67.95 5950 ---- ---- ---- ---- 70.18 +2.72 67.46 6000 ---- ---- ---- ---- 69.68 +2.72 66.96 6050 ---- ---- ---- ---- 69.19 +2.72 66.47 6100 ---- ---- ---- ---- 68.69 +2.72 65.97 6150 ---- ---- ---- ---- 68.20 +2.72 65.48 6200 ---- ---- ---- ---- 67.70 +2.71 64.99 6250 ---- ---- ---- ---- 67.21 +2.72 64.49 6300 ---- ---- ---- ---- 66.70 +2.71 63.99 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 16.65 +1.81 14.84 11650 ---- ---- ---- ---- 16.31 +1.80 14.51 11700 ---- ---- ---- ---- 15.97 +1.77 14.20 11750 ---- ---- ---- ---- 15.63 +1.75 13.88 11800 ---- ---- ---- ---- 15.30 +1.73 13.57 11850 ---- ---- ---- ---- 14.97 +1.70 13.27 11900 ---- ---- ---- ---- 14.65 +1.68 12.97 11950 ---- ---- ---- ---- 14.33 +1.66 12.67 12000 ---- ---- ---- ---- 14.01 +1.63 12.38 12050 ---- ---- ---- ---- 13.70 +1.60 12.10 12100 ---- ---- ---- ---- 13.40 +1.59 11.81 12150 ---- ---- ---- ---- 13.10 +1.56 11.54 12200 ---- ---- ---- ---- 12.80 +1.54 11.26 12250 ---- ---- ---- ---- 12.51 +1.52 10.99 12300 ---- ---- ---- ---- 12.22 +1.49 10.73 12350 ---- ---- ---- ---- 11.93 +1.46 10.47 12400 ---- ---- ---- ---- 11.66 +1.45 10.21 12450 ---- ---- ---- ---- 11.38 +1.42 9.96 12500 ---- ---- ---- ---- 11.11 +1.39 9.72 12550 ---- ---- ---- ---- 10.84 +1.37 9.47 12600 ---- ---- ---- ---- 10.58 +1.34 9.24 12650 ---- ---- ---- ---- 10.33 +1.33 9.00 12700 ---- ---- ---- ---- 10.07 +1.30 8.77 12750 ---- ---- ---- ---- 9.83 +1.28 8.55 12800 ---- ---- ---- ---- 9.58 +1.25 8.33 12850 ---- ---- ---- ---- 9.34 +1.23 8.11 12900 ---- ---- ---- ---- 9.11 +1.21 7.90 12950 ---- ---- ---- ---- 8.88 +1.19 7.69 5850 ---- ---- ---- ---- 69.89 +2.64 67.25 5900 ---- ---- ---- ---- 69.39 +2.63 66.76 5950 ---- ---- ---- ---- 68.90 +2.64 66.26 6000 ---- ---- ---- ---- 68.41 +2.64 65.77 6050 ---- ---- ---- ---- 67.92 +2.64 65.28 6100 ---- ---- ---- ---- 67.42 +2.63 64.79 6150 ---- ---- ---- ---- 66.93 +2.64 64.29 6200 ---- ---- ---- ---- 66.44 +2.64 63.80 6250 ---- ---- ---- ---- 65.95 +2.64 63.31 6300 ---- ---- ---- ---- 65.44 +2.63 62.81 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 18.35 +1.80 16.55 11500 ---- ---- ---- ---- 18.01 +1.78 16.23 11550 ---- ---- ---- ---- 17.68 +1.76 15.92 11600 ---- ---- ---- ---- 17.35 +1.73 15.62 11650 ---- ---- ---- ---- 17.03 +1.72 15.31 11700 ---- ---- ---- ---- 16.71 +1.69 15.02 11750 ---- ---- ---- ---- 16.40 +1.68 14.72 11800 ---- ---- ---- ---- 16.08 +1.65 14.43 11850 ---- ---- ---- ---- 15.78 +1.64 14.14 11900 ---- ---- ---- ---- 15.47 +1.61 13.86 11950 ---- ---- ---- ---- 15.17 +1.59 13.58 12000 ---- ---- ---- ---- 14.88 +1.57 13.31 12050 ---- ---- ---- ---- 14.59 +1.55 13.04 12100 ---- ---- ---- ---- 14.30 +1.53 12.77 12150 ---- ---- ---- ---- 14.01 +1.50 12.51 12200 ---- ---- ---- ---- 13.73 +1.48 12.25 12250 ---- ---- ---- ---- 13.46 +1.47 11.99 12300 ---- ---- ---- ---- 13.18 +1.44 11.74 12350 ---- ---- ---- ---- 12.91 +1.42 11.49 12400 ---- ---- ---- ---- 12.65 +1.40 11.25 12450 ---- ---- ---- ---- 12.39 +1.38 11.01 12500 ---- ---- ---- ---- 12.13 +1.36 10.77 12550 ---- ---- ---- ---- 11.88 +1.34 10.54 12600 ---- ---- ---- ---- 11.63 +1.32 10.31 12650 ---- ---- ---- ---- 11.38 +1.30 10.08 12700 ---- ---- ---- ---- 11.14 +1.28 9.86 12750 ---- ---- ---- ---- 10.90 +1.26 9.64 12800 ---- ---- ---- ---- 10.67 +1.24 9.43 12850 ---- ---- ---- ---- 10.44 +1.22 9.22 12900 ---- ---- ---- ---- 10.21 +1.20 9.01 12950 ---- ---- ---- ---- 9.99 +1.18 8.81 5850 ---- ---- ---- ---- 69.10 +2.66 66.44 5900 ---- ---- ---- ---- 68.61 +2.66 65.95 5950 ---- ---- ---- ---- 68.12 +2.66 65.46 6000 ---- ---- ---- ---- 67.63 +2.65 64.98 6050 ---- ---- ---- ---- 67.14 +2.65 64.49 6100 ---- ---- ---- ---- 66.65 +2.65 64.00 6150 ---- ---- ---- ---- 66.16 +2.65 63.51 6200 ---- ---- ---- ---- 65.67 +2.65 63.02 6250 ---- ---- ---- ---- 65.17 +2.65 62.52 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 18.54 +1.61 16.93 11450 ---- ---- ---- ---- 18.23 +1.60 16.63 11500 ---- ---- ---- ---- 17.92 +1.58 16.34 11550 ---- ---- ---- ---- 17.61 +1.56 16.05 11600 ---- ---- ---- ---- 17.31 +1.54 15.77 11650 ---- ---- ---- ---- 17.01 +1.52 15.49 11700 ---- ---- ---- ---- 16.72 +1.51 15.21 11750 ---- ---- ---- ---- 16.43 +1.49 14.94 11800 ---- ---- ---- ---- 16.14 +1.47 14.67 11850 ---- ---- ---- ---- 15.85 +1.45 14.40 11900 ---- ---- ---- ---- 15.57 +1.43 14.14 11950 ---- ---- ---- ---- 15.30 +1.42 13.88 12000 ---- ---- ---- ---- 15.02 +1.39 13.63 12050 ---- ---- ---- ---- 14.75 +1.38 13.37 12100 ---- ---- ---- ---- 14.49 +1.36 13.13 12150 ---- ---- ---- ---- 14.22 +1.34 12.88 12200 ---- ---- ---- ---- 13.96 +1.32 12.64 12250 ---- ---- ---- ---- 13.71 +1.31 12.40 12300 ---- ---- ---- ---- 13.45 +1.28 12.17 12350 ---- ---- ---- ---- 13.20 +1.27 11.93 12400 ---- ---- ---- ---- 12.96 +1.25 11.71 12450 ---- ---- ---- ---- 12.71 +1.23 11.48 12500 ---- ---- ---- ---- 12.47 +1.21 11.26 12550 ---- ---- ---- ---- 12.24 +1.20 11.04 12600 ---- ---- ---- ---- 12.01 +1.19 10.82 12650 ---- ---- ---- ---- 11.78 +1.17 10.61 12700 ---- ---- ---- ---- 11.55 +1.15 10.40 12750 ---- ---- ---- ---- 11.33 +1.13 10.20 12800 ---- ---- ---- ---- 11.11 +1.11 10.00 5800 ---- ---- ---- ---- 67.75 +2.55 65.20 5850 ---- ---- ---- ---- 67.26 +2.55 64.71 5900 ---- ---- ---- ---- 66.78 +2.56 64.22 5950 ---- ---- ---- ---- 66.29 +2.56 63.73 6000 ---- ---- ---- ---- 65.80 +2.55 63.25 6050 ---- ---- ---- ---- 65.31 +2.55 62.76 6100 ---- ---- ---- ---- 64.82 +2.55 62.27 6150 ---- ---- ---- ---- 64.34 +2.56 61.78 6200 ---- ---- ---- ---- 63.85 +2.55 61.30 6250 ---- ---- ---- ---- 63.35 +2.54 60.81 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- ---- UNCH 17.31 11350 ---- ---- ---- ---- ---- UNCH 17.03 11400 ---- ---- ---- ---- ---- UNCH 16.74 11450 ---- ---- ---- ---- ---- UNCH 16.47 11500 ---- ---- ---- ---- ---- UNCH 16.19 11550 ---- ---- ---- ---- ---- UNCH 15.92 11600 ---- ---- ---- ---- ---- UNCH 15.65 11650 ---- ---- ---- ---- ---- UNCH 15.39 11700 ---- ---- ---- ---- ---- UNCH 15.13 11750 ---- ---- ---- ---- ---- UNCH 14.87 11800 ---- ---- ---- ---- ---- UNCH 14.62 11850 ---- ---- ---- ---- ---- UNCH 14.37 11900 ---- ---- ---- ---- ---- UNCH 14.12 11950 ---- ---- ---- ---- ---- UNCH 13.87 12000 ---- ---- ---- ---- ---- UNCH 13.63 12050 ---- ---- ---- ---- ---- UNCH 13.39 12100 ---- ---- ---- ---- ---- UNCH 13.16 12150 ---- ---- ---- ---- ---- UNCH 12.93 12200 ---- ---- ---- ---- ---- UNCH 12.70 12250 ---- ---- ---- ---- ---- UNCH 12.47 12300 ---- ---- ---- ---- ---- UNCH 12.25 12350 ---- ---- ---- ---- ---- UNCH 12.03 12400 ---- ---- ---- ---- ---- UNCH 11.81 12450 ---- ---- ---- ---- ---- UNCH 11.60 12500 ---- ---- ---- ---- ---- UNCH 11.39 12550 ---- ---- ---- ---- ---- UNCH 11.18 12600 ---- ---- ---- ---- ---- UNCH 10.98 12650 ---- ---- ---- ---- ---- UNCH 10.78 12700 ---- ---- ---- ---- ---- UNCH 10.58 5800 ---- ---- ---- ---- ---- UNCH 63.56 5850 ---- ---- ---- ---- ---- UNCH 63.07 5900 ---- ---- ---- ---- ---- UNCH 62.59 5950 ---- ---- ---- ---- ---- UNCH 62.10 6000 ---- ---- ---- ---- ---- UNCH 61.62 6050 ---- ---- ---- ---- ---- UNCH 61.14 6100 ---- ---- ---- ---- ---- UNCH 60.65 6150 ---- ---- ---- ---- ---- UNCH 60.17 6200 ---- ---- ---- ---- ---- UNCH 59.69 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 19.62 +1.57 18.05 11350 ---- ---- ---- ---- 19.33 +1.55 17.78 11400 ---- ---- ---- ---- 19.05 +1.55 17.50 11450 ---- ---- ---- ---- 18.76 +1.53 17.23 11500 ---- ---- ---- ---- 18.48 +1.51 16.97 11550 ---- ---- ---- ---- 18.20 +1.50 16.70 11600 ---- ---- ---- ---- 17.93 +1.49 16.44 11650 ---- ---- ---- ---- 17.66 +1.48 16.18 11700 ---- ---- ---- ---- 17.39 +1.46 15.93 11750 ---- ---- ---- ---- 17.12 +1.44 15.68 11800 ---- ---- ---- ---- 16.86 +1.43 15.43 11850 ---- ---- ---- ---- 16.60 +1.42 15.18 11900 ---- ---- ---- ---- 16.34 +1.40 14.94 11950 ---- ---- ---- ---- 16.09 +1.39 14.70 12000 ---- ---- ---- ---- 15.84 +1.38 14.46 12050 ---- ---- ---- ---- 15.59 +1.36 14.23 12100 ---- ---- ---- ---- 15.35 +1.35 14.00 12150 ---- ---- ---- ---- 15.10 +1.33 13.77 12200 ---- ---- ---- ---- 14.87 +1.32 13.55 12250 ---- ---- ---- ---- 14.63 +1.31 13.32 12300 ---- ---- ---- ---- 14.40 +1.29 13.11 12350 ---- ---- ---- ---- 14.17 +1.28 12.89 12400 ---- ---- ---- ---- 13.94 +1.26 12.68 12450 ---- ---- ---- ---- 13.71 +1.24 12.47 12500 ---- ---- ---- ---- 13.49 +1.23 12.26 12550 ---- ---- ---- ---- 13.27 +1.21 12.06 12600 ---- ---- ---- ---- 13.06 +1.20 11.86 12650 ---- ---- ---- ---- 12.85 +1.19 11.66 5750 ---- ---- ---- ---- 66.12 +2.40 63.72 5800 ---- ---- ---- ---- 65.64 +2.40 63.24 5850 ---- ---- ---- ---- 65.16 +2.40 62.76 5900 ---- ---- ---- ---- 64.68 +2.40 62.28 5950 ---- ---- ---- ---- 64.20 +2.40 61.80 6000 ---- ---- ---- ---- 63.72 +2.40 61.32 6050 ---- ---- ---- ---- 63.23 +2.39 60.84 6100 ---- ---- ---- ---- 62.75 +2.39 60.36 6150 ---- ---- ---- ---- 62.27 +2.39 59.88 6200 ---- ---- ---- ---- 61.79 +2.39 59.40 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 19.92 +1.48 18.44 11250 ---- ---- ---- ---- 19.64 +1.47 18.17 11300 ---- ---- ---- ---- 19.36 +1.45 17.91 11350 ---- ---- ---- ---- 19.08 +1.43 17.65 11400 ---- ---- ---- ---- 18.81 +1.42 17.39 11450 ---- ---- ---- ---- 18.54 +1.41 17.13 11500 ---- ---- ---- ---- 18.28 +1.40 16.88 11550 ---- ---- ---- ---- 18.01 +1.38 16.63 11600 ---- ---- ---- ---- 17.75 +1.37 16.38 11650 ---- ---- ---- ---- 17.49 +1.35 16.14 11700 ---- ---- ---- ---- 17.24 +1.35 15.89 11750 ---- ---- ---- ---- 16.99 +1.34 15.65 11800 ---- ---- ---- ---- 16.74 +1.32 15.42 11850 ---- ---- ---- ---- 16.49 +1.31 15.18 11900 ---- ---- ---- ---- 16.25 +1.30 14.95 11950 ---- ---- ---- ---- 16.00 +1.27 14.73 12000 ---- ---- ---- ---- 15.77 +1.27 14.50 12050 ---- ---- ---- ---- 15.53 +1.25 14.28 12100 ---- ---- ---- ---- 15.30 +1.24 14.06 12150 ---- ---- ---- ---- 15.07 +1.23 13.84 12200 ---- ---- ---- ---- 14.84 +1.21 13.63 12250 ---- ---- ---- ---- 14.62 +1.20 13.42 12300 ---- ---- ---- ---- 14.39 +1.18 13.21 12350 ---- ---- ---- ---- 14.17 +1.17 13.00 12400 ---- ---- ---- ---- 13.96 +1.16 12.80 12450 ---- ---- ---- ---- 13.74 +1.14 12.60 12500 ---- ---- ---- ---- 13.53 +1.12 12.41 12550 ---- ---- ---- ---- 13.33 +1.12 12.21 5750 ---- ---- ---- ---- 64.50 +2.35 62.15 5800 ---- ---- ---- ---- 64.02 +2.34 61.68 5850 ---- ---- ---- ---- 63.54 +2.34 61.20 5900 ---- ---- ---- ---- 63.06 +2.34 60.72 5950 ---- ---- ---- ---- 62.58 +2.33 60.25 6000 ---- ---- ---- ---- 62.11 +2.34 59.77 6050 ---- ---- ---- ---- 61.63 +2.34 59.29 6100 ---- ---- ---- ---- 61.15 +2.33 58.82 6150 ---- ---- ---- ---- 60.67 +2.33 58.34 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 20.41 +1.39 19.02 11100 ---- ---- ---- ---- 20.13 +1.37 18.76 11150 ---- ---- ---- ---- 19.86 +1.37 18.49 11200 ---- ---- ---- ---- 19.59 +1.35 18.24 11250 ---- ---- ---- ---- 19.32 +1.34 17.98 11300 ---- ---- ---- ---- 19.05 +1.32 17.73 11350 ---- ---- ---- ---- 18.79 +1.31 17.48 11400 ---- ---- ---- ---- 18.53 +1.30 17.23 11450 ---- ---- ---- ---- 18.28 +1.29 16.99 11500 ---- ---- ---- ---- 18.02 +1.27 16.75 11550 ---- ---- ---- ---- 17.77 +1.26 16.51 11600 ---- ---- ---- ---- 17.52 +1.25 16.27 11650 ---- ---- ---- ---- 17.28 +1.24 16.04 11700 ---- ---- ---- ---- 17.03 +1.22 15.81 11750 ---- ---- ---- ---- 16.79 +1.21 15.58 11800 ---- ---- ---- ---- 16.55 +1.19 15.36 11850 ---- ---- ---- ---- 16.32 +1.19 15.13 11900 ---- ---- ---- ---- 16.09 +1.18 14.91 11950 ---- ---- ---- ---- 15.86 +1.17 14.69 12000 ---- ---- ---- ---- 15.63 +1.15 14.48 12050 ---- ---- ---- ---- 15.40 +1.13 14.27 12100 ---- ---- ---- ---- 15.18 +1.12 14.06 12150 ---- ---- ---- ---- 14.96 +1.11 13.85 12200 ---- ---- ---- ---- 14.75 +1.10 13.65 12250 ---- ---- ---- ---- 14.53 +1.08 13.45 12300 ---- ---- ---- ---- 14.32 +1.07 13.25 12350 ---- ---- ---- ---- 14.11 +1.05 13.06 12400 ---- ---- ---- ---- 13.91 +1.05 12.86 12450 ---- ---- ---- ---- 13.71 +1.04 12.67 5700 ---- ---- ---- ---- 63.37 +2.28 61.09 5750 ---- ---- ---- ---- 62.89 +2.27 60.62 5800 ---- ---- ---- ---- 62.42 +2.27 60.15 5850 ---- ---- ---- ---- 61.94 +2.26 59.68 5900 ---- ---- ---- ---- 61.47 +2.27 59.20 5950 ---- ---- ---- ---- 61.00 +2.27 58.73 6000 ---- ---- ---- ---- 60.52 +2.26 58.26 6050 ---- ---- ---- ---- 60.05 +2.26 57.79 6100 ---- ---- ---- ---- 59.58 +2.26 57.32 6150 ---- ---- ---- ---- 59.10 +2.25 56.85 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 20.52 +1.34 19.18 11100 ---- ---- ---- ---- 20.25 +1.33 18.92 11150 ---- ---- ---- ---- 19.98 +1.31 18.67 11200 ---- ---- ---- ---- 19.72 +1.31 18.41 11250 ---- ---- ---- ---- 19.46 +1.30 18.16 11300 ---- ---- ---- ---- 19.19 +1.28 17.91 11350 ---- ---- ---- ---- 18.94 +1.27 17.67 11400 ---- ---- ---- ---- 18.68 +1.25 17.43 11450 ---- ---- ---- ---- 18.43 +1.24 17.19 11500 ---- ---- ---- ---- 18.18 +1.23 16.95 11550 ---- ---- ---- ---- 17.93 +1.22 16.71 11600 ---- ---- ---- ---- 17.69 +1.21 16.48 11650 ---- ---- ---- ---- 17.45 +1.20 16.25 11700 ---- ---- ---- ---- 17.21 +1.18 16.03 11750 ---- ---- ---- ---- 16.97 +1.16 15.81 11800 ---- ---- ---- ---- 16.74 +1.15 15.59 11850 ---- ---- ---- ---- 16.51 +1.14 15.37 11900 ---- ---- ---- ---- 16.28 +1.13 15.15 11950 ---- ---- ---- ---- 16.06 +1.12 14.94 12000 ---- ---- ---- ---- 15.83 +1.10 14.73 12050 ---- ---- ---- ---- 15.61 +1.09 14.52 12100 ---- ---- ---- ---- 15.40 +1.08 14.32 12150 ---- ---- ---- ---- 15.18 +1.06 14.12 12200 ---- ---- ---- ---- 14.97 +1.05 13.92 12250 ---- ---- ---- ---- 14.76 +1.04 13.72 12300 ---- ---- ---- ---- 14.55 +1.02 13.53 12350 ---- ---- ---- ---- 14.35 +1.02 13.33 12400 ---- ---- ---- ---- 14.15 +1.00 13.15 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 20.79 +1.34 19.45 11050 ---- ---- ---- ---- 20.52 +1.32 19.20 11100 ---- ---- ---- ---- 20.26 +1.31 18.95 11150 ---- ---- ---- ---- 20.00 +1.30 18.70 11200 ---- ---- ---- ---- 19.74 +1.28 18.46 11250 ---- ---- ---- ---- 19.49 +1.27 18.22 11300 ---- ---- ---- ---- 19.24 +1.26 17.98 11350 ---- ---- ---- ---- 18.99 +1.25 17.74 11400 ---- ---- ---- ---- 18.74 +1.23 17.51 11450 ---- ---- ---- ---- 18.50 +1.23 17.27 11500 ---- ---- ---- ---- 18.26 +1.22 17.04 11550 ---- ---- ---- ---- 18.02 +1.20 16.82 11600 ---- ---- ---- ---- 17.78 +1.19 16.59 11650 ---- ---- ---- ---- 17.55 +1.18 16.37 11700 ---- ---- ---- ---- 17.32 +1.16 16.16 11750 ---- ---- ---- ---- 17.09 +1.15 15.94 11800 ---- ---- ---- ---- 16.87 +1.14 15.73 11850 ---- ---- ---- ---- 16.65 +1.13 15.52 11900 ---- ---- ---- ---- 16.43 +1.12 15.31 11950 ---- ---- ---- ---- 16.21 +1.11 15.10 12000 ---- ---- ---- ---- 15.99 +1.09 14.90 12050 ---- ---- ---- ---- 15.78 +1.08 14.70 12100 ---- ---- ---- ---- 15.57 +1.07 14.50 12150 ---- ---- ---- ---- 15.36 +1.05 14.31 12200 ---- ---- ---- ---- 15.16 +1.04 14.12 12250 ---- ---- ---- ---- 14.95 +1.02 13.93 12300 ---- ---- ---- ---- 14.75 +1.01 13.74 12350 ---- ---- ---- ---- 14.56 +1.01 13.55 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 12050 ---- ---- ---- ---- .01 UNCH .01 12100 ---- ---- ---- ---- .01 -.01 .02 12150 ---- ---- ---- ---- .01 -.02 .03 12200 ---- ---- ---- ---- .01 -.03 .04 12250 ---- ---- ---- ---- .01 -.05 .06 12300 ---- ---- ---- ---- .01 -.07 .08 12350 ---- ---- ---- ---- .02 -.09 .11 12400 ---- ---- ---- ---- .03 -.12 .15 12450 ---- ---- ---- ---- .04 -.16 .20 12500 ---- ---- ---- ---- .06 -.20 .26 12550 ---- ---- ---- ---- .09 -.25 .34 12600 ---- ---- ---- ---- .13 -.30 .43 12650 ---- ---- ---- ---- .18 -.36 .54 12700 ---- ---- ---- ---- .24 -.43 .67 12750 ---- ---- ---- ---- .33 -.50 .83 12800 ---- ---- ---- ---- .43 -.57 1.00 12850 ---- ---- ---- ---- .56 -.64 1.20 12900 ---- ---- ---- ---- .71 -.71 1.42 12950 ---- ---- ---- ---- .90 -.76 1.66 13000 ---- ---- ---- ---- 1.11 -.82 1.93 13050 ---- ---- ---- ---- 1.35 -.88 2.23 13100 ---- ---- ---- ---- 1.62 -.92 2.54 13150 ---- ---- ---- ---- 1.92 -.96 2.88 13200 ---- ---- ---- ---- 2.24 -1.00 3.24 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 6400 ---- ---- ---- ---- .01 UNCH .01 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11800 ---- ---- ---- ---- .76 -.36 1.12 11850 ---- ---- ---- ---- .84 -.37 1.21 11900 ---- ---- ---- ---- .91 -.40 1.31 11950 ---- ---- ---- ---- 1.00 -.41 1.41 12000 ---- ---- ---- ---- 1.08 -.44 1.52 12050 ---- ---- ---- ---- 1.18 -.46 1.64 12100 ---- ---- ---- ---- 1.28 -.48 1.76 12150 ---- ---- ---- ---- 1.38 -.51 1.89 12200 ---- ---- ---- ---- 1.49 -.54 2.03 12250 ---- ---- ---- ---- 1.61 -.56 2.17 12300 ---- ---- ---- ---- 1.74 -.58 2.32 12350 ---- ---- ---- ---- 1.87 -.61 2.48 12400 ---- ---- ---- ---- 2.01 -.63 2.64 12450 ---- ---- ---- ---- 2.15 -.66 2.81 12500 ---- ---- ---- ---- 2.31 -.68 2.99 12550 ---- ---- ---- ---- 2.47 -.71 3.18 12600 ---- ---- ---- ---- 2.64 -.73 3.37 12650 ---- ---- ---- ---- 2.81 -.76 3.57 12700 ---- ---- ---- ---- 3.00 -.78 3.78 12750 ---- ---- ---- ---- 3.19 -.81 4.00 12800 ---- ---- ---- ---- 3.39 -.83 4.22 12850 ---- ---- ---- ---- 3.59 -.86 4.45 12900 ---- ---- ---- ---- 3.81 -.88 4.69 12950 ---- ---- ---- ---- 4.03 -.90 4.93 13000 ---- ---- ---- ---- 4.26 -.93 5.19 13050 ---- ---- ---- ---- 4.50 -.95 5.45 13100 ---- ---- ---- ---- 4.75 -.97 5.72 13150 ---- ---- ---- ---- 5.00 -1.00 6.00 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 6350 ---- ---- ---- ---- .01 UNCH .01 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11700 ---- ---- ---- ---- 2.18 -.77 2.95 11750 ---- ---- ---- ---- 2.30 -.80 3.10 11800 ---- ---- ---- ---- 2.42 -.84 3.26 11850 ---- ---- ---- ---- 2.56 -.86 3.42 11900 ---- ---- ---- ---- 2.69 -.89 3.58 11950 ---- ---- ---- ---- 2.83 -.92 3.75 12000 ---- ---- ---- ---- 2.98 -.95 3.93 12050 ---- ---- ---- ---- 3.13 -.98 4.11 12100 ---- ---- ---- ---- 3.29 -1.01 4.30 12150 ---- ---- ---- ---- 3.45 -1.04 4.49 12200 ---- ---- ---- ---- 3.62 -1.07 4.69 12250 ---- ---- ---- ---- 3.79 -1.10 4.89 12300 ---- ---- ---- ---- 3.97 -1.13 5.10 12350 ---- ---- ---- ---- 4.15 -1.16 5.31 12400 ---- ---- ---- ---- 4.34 -1.19 5.53 12450 ---- ---- ---- ---- 4.54 -1.21 5.75 12500 ---- ---- ---- ---- 4.73 -1.25 5.98 12550 ---- ---- ---- ---- 4.94 -1.28 6.22 12600 ---- ---- ---- ---- 5.15 -1.31 6.46 12650 ---- ---- ---- ---- 5.37 -1.34 6.71 12700 ---- ---- ---- ---- 5.59 -1.37 6.96 12750 ---- ---- ---- ---- 5.81 -1.40 7.21 12800 ---- ---- ---- ---- 6.05 -1.43 7.48 12850 ---- ---- ---- ---- 6.28 -1.46 7.74 12900 ---- ---- ---- ---- 6.53 -1.49 8.02 12950 ---- ---- ---- ---- 6.78 -1.51 8.29 13000 ---- ---- ---- ---- 7.03 -1.55 8.58 13050 ---- ---- ---- ---- 7.29 -1.57 8.86 13100 ---- ---- ---- ---- 7.56 -1.60 9.16 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11600 ---- ---- ---- ---- 3.42 -.78 4.20 11650 ---- ---- ---- ---- 3.57 -.80 4.37 11700 ---- ---- ---- ---- 3.72 -.83 4.55 11750 ---- ---- ---- ---- 3.88 -.85 4.73 11800 ---- ---- ---- ---- 4.04 -.87 4.91 11850 ---- ---- ---- ---- 4.20 -.90 5.10 11900 ---- ---- ---- ---- 4.37 -.92 5.29 11950 ---- ---- ---- ---- 4.55 -.94 5.49 12000 ---- ---- ---- ---- 4.72 -.97 5.69 12050 ---- ---- ---- ---- 4.91 -.98 5.89 12100 ---- ---- ---- ---- 5.09 -1.01 6.10 12150 ---- ---- ---- ---- 5.28 -1.04 6.32 12200 ---- ---- ---- ---- 5.48 -1.06 6.54 12250 ---- ---- ---- ---- 5.68 -1.08 6.76 12300 ---- ---- ---- ---- 5.88 -1.11 6.99 12350 ---- ---- ---- ---- 6.09 -1.13 7.22 12400 ---- ---- ---- ---- 6.31 -1.15 7.46 12450 ---- ---- ---- ---- 6.52 -1.18 7.70 12500 ---- ---- ---- ---- 6.75 -1.19 7.94 12550 ---- ---- ---- ---- 6.97 -1.22 8.19 12600 ---- ---- ---- ---- 7.20 -1.25 8.45 12650 ---- ---- ---- ---- 7.44 -1.27 8.71 12700 ---- ---- ---- ---- 7.68 -1.29 8.97 12750 ---- ---- ---- ---- 7.92 -1.32 9.24 12800 ---- ---- ---- ---- 8.17 -1.34 9.51 12850 ---- ---- ---- ---- 8.43 -1.36 9.79 12900 ---- ---- ---- ---- 8.68 -1.39 10.07 12950 ---- ---- ---- ---- 8.95 -1.40 10.35 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11450 ---- ---- ---- ---- 4.17 -.82 4.99 11500 ---- ---- ---- ---- 4.33 -.83 5.16 11550 ---- ---- ---- ---- 4.49 -.85 5.34 11600 ---- ---- ---- ---- 4.65 -.87 5.52 11650 ---- ---- ---- ---- 4.82 -.89 5.71 11700 ---- ---- ---- ---- 4.99 -.91 5.90 11750 ---- ---- ---- ---- 5.17 -.93 6.10 11800 ---- ---- ---- ---- 5.35 -.95 6.30 11850 ---- ---- ---- ---- 5.53 -.97 6.50 11900 ---- ---- ---- ---- 5.71 -1.00 6.71 11950 ---- ---- ---- ---- 5.91 -1.01 6.92 12000 ---- ---- ---- ---- 6.10 -1.03 7.13 12050 ---- ---- ---- ---- 6.30 -1.05 7.35 12100 ---- ---- ---- ---- 6.50 -1.08 7.58 12150 ---- ---- ---- ---- 6.71 -1.09 7.80 12200 ---- ---- ---- ---- 6.92 -1.11 8.03 12250 ---- ---- ---- ---- 7.13 -1.14 8.27 12300 ---- ---- ---- ---- 7.35 -1.15 8.50 12350 ---- ---- ---- ---- 7.57 -1.18 8.75 12400 ---- ---- ---- ---- 7.79 -1.20 8.99 12450 ---- ---- ---- ---- 8.02 -1.22 9.24 12500 ---- ---- ---- ---- 8.26 -1.24 9.50 12550 ---- ---- ---- ---- 8.49 -1.26 9.75 12600 ---- ---- ---- ---- 8.74 -1.27 10.01 12650 ---- ---- ---- ---- 8.98 -1.30 10.28 12700 ---- ---- ---- ---- 9.23 -1.32 10.55 12750 ---- ---- ---- ---- 9.48 -1.34 10.82 12800 ---- ---- ---- ---- 9.74 -1.36 11.10 12850 ---- ---- ---- ---- 10.00 -1.37 11.37 12900 ---- ---- ---- ---- 10.26 -1.40 11.66 12950 ---- ---- ---- ---- 10.53 -1.41 11.94 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11400 ---- ---- ---- ---- 5.48 -.87 6.35 11450 ---- ---- ---- ---- 5.65 -.90 6.55 11500 ---- ---- ---- ---- 5.83 -.91 6.74 11550 ---- ---- ---- ---- 6.01 -.94 6.95 11600 ---- ---- ---- ---- 6.20 -.95 7.15 11650 ---- ---- ---- ---- 6.39 -.97 7.36 11700 ---- ---- ---- ---- 6.58 -.99 7.57 11750 ---- ---- ---- ---- 6.78 -1.00 7.78 11800 ---- ---- ---- ---- 6.98 -1.02 8.00 11850 ---- ---- ---- ---- 7.18 -1.04 8.22 11900 ---- ---- ---- ---- 7.39 -1.06 8.45 11950 ---- ---- ---- ---- 7.60 -1.07 8.67 12000 ---- ---- ---- ---- 7.82 -1.09 8.91 12050 ---- ---- ---- ---- 8.03 -1.11 9.14 12100 ---- ---- ---- ---- 8.26 -1.12 9.38 12150 ---- ---- ---- ---- 8.48 -1.14 9.62 12200 ---- ---- ---- ---- 8.71 -1.16 9.87 12250 ---- ---- ---- ---- 8.94 -1.18 10.12 12300 ---- ---- ---- ---- 9.18 -1.19 10.37 12350 ---- ---- ---- ---- 9.41 -1.22 10.63 12400 ---- ---- ---- ---- 9.66 -1.23 10.89 12450 ---- ---- ---- ---- 9.90 -1.25 11.15 12500 ---- ---- ---- ---- 10.15 -1.26 11.41 12550 ---- ---- ---- ---- 10.40 -1.28 11.68 12600 ---- ---- ---- ---- 10.66 -1.30 11.96 12650 ---- ---- ---- ---- 10.92 -1.31 12.23 12700 ---- ---- ---- ---- 11.18 -1.33 12.51 12750 ---- ---- ---- ---- 11.45 -1.34 12.79 12800 ---- ---- ---- ---- 11.71 -1.37 13.08 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- ---- UNCH 7.16 11350 ---- ---- ---- ---- ---- UNCH 7.36 11400 ---- ---- ---- ---- ---- UNCH 7.57 11450 ---- ---- ---- ---- ---- UNCH 7.78 11500 ---- ---- ---- ---- ---- UNCH 7.99 11550 ---- ---- ---- ---- ---- UNCH 8.20 11600 ---- ---- ---- ---- ---- UNCH 8.42 11650 ---- ---- ---- ---- ---- UNCH 8.64 11700 ---- ---- ---- ---- ---- UNCH 8.87 11750 ---- ---- ---- ---- ---- UNCH 9.09 11800 ---- ---- ---- ---- ---- UNCH 9.33 11850 ---- ---- ---- ---- ---- UNCH 9.56 11900 ---- ---- ---- ---- ---- UNCH 9.80 11950 ---- ---- ---- ---- ---- UNCH 10.04 12000 ---- ---- ---- ---- ---- UNCH 10.28 12050 ---- ---- ---- ---- ---- UNCH 10.53 12100 ---- ---- ---- ---- ---- UNCH 10.78 12150 ---- ---- ---- ---- ---- UNCH 11.03 12200 ---- ---- ---- ---- ---- UNCH 11.29 12250 ---- ---- ---- ---- ---- UNCH 11.55 12300 ---- ---- ---- ---- ---- UNCH 11.81 12350 ---- ---- ---- ---- ---- UNCH 12.08 12400 ---- ---- ---- ---- ---- UNCH 12.35 12450 ---- ---- ---- ---- ---- UNCH 12.62 12500 ---- ---- ---- ---- ---- UNCH 12.89 12550 ---- ---- ---- ---- ---- UNCH 13.17 12600 ---- ---- ---- ---- ---- UNCH 13.45 12650 ---- ---- ---- ---- ---- UNCH 13.74 12700 ---- ---- ---- ---- ---- UNCH 14.02 5800 ---- ---- ---- ---- ---- UNCH .01 5850 ---- ---- ---- ---- ---- UNCH .01 5900 ---- ---- ---- ---- ---- UNCH .01 5950 ---- ---- ---- ---- ---- UNCH .01 6000 ---- ---- ---- ---- ---- UNCH .01 6050 ---- ---- ---- ---- ---- UNCH .01 6100 ---- ---- ---- ---- ---- UNCH .02 6150 ---- ---- ---- ---- ---- UNCH .02 6200 ---- ---- ---- ---- ---- UNCH .02 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 7.23 -.74 7.97 11350 ---- ---- ---- ---- 7.43 -.75 8.18 11400 ---- ---- ---- ---- 7.63 -.76 8.39 11450 ---- ---- ---- ---- 7.83 -.77 8.60 11500 ---- ---- ---- ---- 8.03 -.79 8.82 11550 ---- ---- ---- ---- 8.23 -.81 9.04 11600 ---- ---- ---- ---- 8.44 -.82 9.26 11650 ---- ---- ---- ---- 8.66 -.83 9.49 11700 ---- ---- ---- ---- 8.87 -.85 9.72 11750 ---- ---- ---- ---- 9.09 -.86 9.95 11800 ---- ---- ---- ---- 9.31 -.87 10.18 11850 ---- ---- ---- ---- 9.53 -.89 10.42 11900 ---- ---- ---- ---- 9.76 -.90 10.66 11950 ---- ---- ---- ---- 9.99 -.91 10.90 12000 ---- ---- ---- ---- 10.23 -.92 11.15 12050 ---- ---- ---- ---- 10.46 -.94 11.40 12100 ---- ---- ---- ---- 10.70 -.95 11.65 12150 ---- ---- ---- ---- 10.94 -.97 11.91 12200 ---- ---- ---- ---- 11.19 -.97 12.16 12250 ---- ---- ---- ---- 11.44 -.99 12.43 12300 ---- ---- ---- ---- 11.69 -1.00 12.69 12350 ---- ---- ---- ---- 11.94 -1.02 12.96 12400 ---- ---- ---- ---- 12.20 -1.03 13.23 12450 ---- ---- ---- ---- 12.46 -1.04 13.50 12500 ---- ---- ---- ---- 12.72 -1.06 13.78 12550 ---- ---- ---- ---- 12.98 -1.08 14.06 12600 ---- ---- ---- ---- 13.25 -1.09 14.34 12650 ---- ---- ---- ---- 13.52 -1.11 14.63 5750 ---- ---- ---- ---- .01 -.01 .02 5800 ---- ---- ---- ---- .01 -.01 .02 5850 ---- ---- ---- ---- .02 UNCH .02 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .02 -.01 .03 6000 ---- ---- ---- ---- .02 -.01 .03 6050 ---- ---- ---- ---- .02 -.01 .03 6100 ---- ---- ---- ---- .03 UNCH .03 6150 ---- ---- ---- ---- .03 -.01 .04 6200 ---- ---- ---- ---- .03 -.01 .04 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 7.98 -.77 8.75 11250 ---- ---- ---- ---- 8.19 -.77 8.96 11300 ---- ---- ---- ---- 8.39 -.78 9.17 11350 ---- ---- ---- ---- 8.60 -.79 9.39 11400 ---- ---- ---- ---- 8.81 -.81 9.62 11450 ---- ---- ---- ---- 9.02 -.82 9.84 11500 ---- ---- ---- ---- 9.23 -.84 10.07 11550 ---- ---- ---- ---- 9.45 -.85 10.30 11600 ---- ---- ---- ---- 9.67 -.86 10.53 11650 ---- ---- ---- ---- 9.90 -.87 10.77 11700 ---- ---- ---- ---- 10.12 -.89 11.01 11750 ---- ---- ---- ---- 10.35 -.90 11.25 11800 ---- ---- ---- ---- 10.59 -.90 11.49 11850 ---- ---- ---- ---- 10.82 -.92 11.74 11900 ---- ---- ---- ---- 11.06 -.93 11.99 11950 ---- ---- ---- ---- 11.30 -.94 12.24 12000 ---- ---- ---- ---- 11.54 -.96 12.50 12050 ---- ---- ---- ---- 11.79 -.97 12.76 12100 ---- ---- ---- ---- 12.04 -.98 13.02 12150 ---- ---- ---- ---- 12.29 -.99 13.28 12200 ---- ---- ---- ---- 12.55 -1.00 13.55 12250 ---- ---- ---- ---- 12.80 -1.02 13.82 12300 ---- ---- ---- ---- 13.06 -1.03 14.09 12350 ---- ---- ---- ---- 13.33 -1.04 14.37 12400 ---- ---- ---- ---- 13.59 -1.06 14.65 12450 ---- ---- ---- ---- 13.86 -1.07 14.93 12500 ---- ---- ---- ---- 14.13 -1.09 15.22 12550 ---- ---- ---- ---- 14.41 -1.09 15.50 5750 ---- ---- ---- ---- .03 -.01 .04 5800 ---- ---- ---- ---- .03 -.01 .04 5850 ---- ---- ---- ---- .03 -.01 .04 5900 ---- ---- ---- ---- .04 -.01 .05 5950 ---- ---- ---- ---- .04 -.01 .05 6000 ---- ---- ---- ---- .05 -.01 .06 6050 ---- ---- ---- ---- .05 -.01 .06 6100 ---- ---- ---- ---- .05 -.02 .07 6150 ---- ---- ---- ---- .06 -.01 .07 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 8.45 -.77 9.22 11100 ---- ---- ---- ---- 8.66 -.78 9.44 11150 ---- ---- ---- ---- 8.86 -.80 9.66 11200 ---- ---- ---- ---- 9.07 -.81 9.88 11250 ---- ---- ---- ---- 9.29 -.81 10.10 11300 ---- ---- ---- ---- 9.50 -.83 10.33 11350 ---- ---- ---- ---- 9.72 -.84 10.56 11400 ---- ---- ---- ---- 9.94 -.85 10.79 11450 ---- ---- ---- ---- 10.16 -.86 11.02 11500 ---- ---- ---- ---- 10.39 -.87 11.26 11550 ---- ---- ---- ---- 10.62 -.88 11.50 11600 ---- ---- ---- ---- 10.85 -.89 11.74 11650 ---- ---- ---- ---- 11.08 -.91 11.99 11700 ---- ---- ---- ---- 11.32 -.92 12.24 11750 ---- ---- ---- ---- 11.56 -.93 12.49 11800 ---- ---- ---- ---- 11.80 -.94 12.74 11850 ---- ---- ---- ---- 12.05 -.95 13.00 11900 ---- ---- ---- ---- 12.29 -.97 13.26 11950 ---- ---- ---- ---- 12.54 -.98 13.52 12000 ---- ---- ---- ---- 12.80 -.98 13.78 12050 ---- ---- ---- ---- 13.05 -1.00 14.05 12100 ---- ---- ---- ---- 13.31 -1.01 14.32 12150 ---- ---- ---- ---- 13.57 -1.02 14.59 12200 ---- ---- ---- ---- 13.83 -1.04 14.87 12250 ---- ---- ---- ---- 14.10 -1.04 15.14 12300 ---- ---- ---- ---- 14.37 -1.06 15.43 12350 ---- ---- ---- ---- 14.64 -1.07 15.71 12400 ---- ---- ---- ---- 14.92 -1.07 15.99 12450 ---- ---- ---- ---- 15.19 -1.09 16.28 5700 ---- ---- ---- ---- .05 -.01 .06 5750 ---- ---- ---- ---- .05 -.02 .07 5800 ---- ---- ---- ---- .06 -.01 .07 5850 ---- ---- ---- ---- .06 -.02 .08 5900 ---- ---- ---- ---- .07 -.01 .08 5950 ---- ---- ---- ---- .07 -.02 .09 6000 ---- ---- ---- ---- .08 -.02 .10 6050 ---- ---- ---- ---- .09 -.02 .11 6100 ---- ---- ---- ---- .09 -.03 .12 6150 ---- ---- ---- ---- .10 -.03 .13 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 9.02 -.82 9.84 11100 ---- ---- ---- ---- 9.22 -.84 10.06 11150 ---- ---- ---- ---- 9.43 -.85 10.28 11200 ---- ---- ---- ---- 9.64 -.86 10.50 11250 ---- ---- ---- ---- 9.86 -.87 10.73 11300 ---- ---- ---- ---- 10.08 -.88 10.96 11350 ---- ---- ---- ---- 10.29 -.90 11.19 11400 ---- ---- ---- ---- 10.52 -.90 11.42 11450 ---- ---- ---- ---- 10.74 -.92 11.66 11500 ---- ---- ---- ---- 10.97 -.93 11.90 11550 ---- ---- ---- ---- 11.20 -.94 12.14 11600 ---- ---- ---- ---- 11.44 -.94 12.38 11650 ---- ---- ---- ---- 11.67 -.96 12.63 11700 ---- ---- ---- ---- 11.91 -.97 12.88 11750 ---- ---- ---- ---- 12.16 -.98 13.14 11800 ---- ---- ---- ---- 12.40 -.99 13.39 11850 ---- ---- ---- ---- 12.65 -1.00 13.65 11900 ---- ---- ---- ---- 12.90 -1.01 13.91 11950 ---- ---- ---- ---- 13.15 -1.03 14.18 12000 ---- ---- ---- ---- 13.41 -1.03 14.44 12050 ---- ---- ---- ---- 13.66 -1.05 14.71 12100 ---- ---- ---- ---- 13.92 -1.06 14.98 12150 ---- ---- ---- ---- 14.19 -1.07 15.26 12200 ---- ---- ---- ---- 14.45 -1.09 15.54 12250 ---- ---- ---- ---- 14.72 -1.10 15.82 12300 ---- ---- ---- ---- 14.99 -1.11 16.10 12350 ---- ---- ---- ---- 15.27 -1.11 16.38 12400 ---- ---- ---- ---- 15.54 -1.13 16.67 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 9.70 -.83 10.53 11050 ---- ---- ---- ---- 9.91 -.84 10.75 11100 ---- ---- ---- ---- 10.13 -.85 10.98 11150 ---- ---- ---- ---- 10.34 -.87 11.21 11200 ---- ---- ---- ---- 10.56 -.88 11.44 11250 ---- ---- ---- ---- 10.79 -.88 11.67 11300 ---- ---- ---- ---- 11.01 -.89 11.90 11350 ---- ---- ---- ---- 11.24 -.90 12.14 11400 ---- ---- ---- ---- 11.47 -.91 12.38 11450 ---- ---- ---- ---- 11.70 -.92 12.62 11500 ---- ---- ---- ---- 11.93 -.94 12.87 11550 ---- ---- ---- ---- 12.17 -.95 13.12 11600 ---- ---- ---- ---- 12.41 -.96 13.37 11650 ---- ---- ---- ---- 12.66 -.96 13.62 11700 ---- ---- ---- ---- 12.90 -.98 13.88 11750 ---- ---- ---- ---- 13.15 -.99 14.14 11800 ---- ---- ---- ---- 13.40 -1.00 14.40 11850 ---- ---- ---- ---- 13.66 -1.00 14.66 11900 ---- ---- ---- ---- 13.91 -1.02 14.93 11950 ---- ---- ---- ---- 14.17 -1.03 15.20 12000 ---- ---- ---- ---- 14.43 -1.04 15.47 12050 ---- ---- ---- ---- 14.69 -1.05 15.74 12100 ---- ---- ---- ---- 14.96 -1.06 16.02 12150 ---- ---- ---- ---- 15.23 -1.07 16.30 12200 ---- ---- ---- ---- 15.50 -1.08 16.58 12250 ---- ---- ---- ---- 15.77 -1.10 16.87 12300 ---- ---- ---- ---- 16.05 -1.10 17.15 12350 ---- ---- ---- ---- 16.33 -1.11 17.44 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAR 23 13 EVT OPT ON GC SYN FT CALL 1750 ---- ---- ---- 19.00B 20.00 ---- ---- 1775 ---- ---- ---- 19.00B 20.00 ---- ---- 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1825 ---- ---- ---- 19.25B 20.00 ---- ---- 1830 ---- ---- ---- 19.25B 20.00 ---- ---- 1840 ---- ---- ---- 19.25B 20.00 ---- ---- 1845 ---- ---- ---- 19.25B 20.00 ---- ---- 1850 ---- ---- ---- 18.75A 20.00 ---- ---- 1855 ---- ---- ---- 17.75A 20.00 ---- ---- 1860 ---- ---- ---- 16.25A 20.00 ---- ---- 1865 ---- ---- ---- 14.25A 20.00 ---- ---- 1870 ---- ---- ---- 12.25A 20.00 ---- ---- 1875 ---- ---- ---- 9.75A 20.00 ---- ---- 1880 ---- ---- ---- 7.50A 20.00 ---- ---- 1885 ---- ---- ---- 5.75A 20.00 ---- ---- 1890 8.25 19.50B 4.25A 4.25A 20.00 ---- 1 ---- 1900 6.25 19.50B 2.50A 2.50A 20.00 ---- 5 ---- 1925 .75 .75 .75 .50A .00 ---- 1 ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 ECG MAR 23 13 EVT OPT ON GC SYN FT PUT 1750 ---- ---- ---- .50A .00 ---- ---- 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1830 ---- ---- ---- .50A .00 ---- ---- 1840 ---- ---- ---- .50A .00 ---- ---- 1845 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1855 ---- ---- ---- .50A .00 ---- ---- 1860 ---- ---- ---- .50A .00 ---- ---- 1865 ---- ---- ---- .50A .00 ---- ---- 1870 ---- ---- ---- .50A .00 ---- ---- 1875 5.25 5.25 .50A .50A .00 ---- 5 ---- 1880 8.50 12.50B .50A 12.50B .00 ---- 1 ---- 1885 9.75 14.25B .50A .50A .00 ---- 5 ---- 1890 ---- ---- ---- .50A .00 ---- ---- 1900 5.00 5.00 .50A .50A .00 ---- 1 ---- 1925 ---- ---- ---- 16.50A 20.00 ---- ---- 1950 ---- ---- ---- 19.50B 20.00 ---- ---- 1975 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 ECH MAR 23 13 EVT OPT ON HG SYN FT CALL 350 ---- ---- ---- 19.25B 20.00 ---- ---- 360 ---- ---- ---- 19.25B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.50B 20.00 ---- ---- 395 ---- ---- ---- 7.75A 20.00 ---- ---- 399 ---- ---- ---- 3.50A 20.00 ---- ---- 400 5.00 19.50B 2.75A 2.75A 20.00 ---- 1 ---- 401 ---- ---- ---- 19.50B 20.00 ---- ---- 402 ---- ---- ---- 2.25A 20.00 ---- ---- 403 15.00 19.25B 15.00 19.25B 20.00 ---- 55 ---- 404 ---- ---- ---- 1.00A 20.00 ---- ---- 405 ---- ---- ---- .75A 20.00 ---- ---- 406 ---- ---- ---- .50A .00 ---- ---- 407 2.75 2.75 .50 1.75B .00 ---- 110 ---- 410 ---- ---- ---- .50A .00 ---- ---- 415 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 166 ECH MAR 23 13 EVT OPT ON HG SYN FT PUT 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 399 ---- ---- ---- .50A .00 ---- ---- 400 5.00 5.00 .50A .50A .00 ---- 1 ---- 401 ---- ---- ---- .50A .00 ---- ---- 402 ---- ---- ---- .50A .00 ---- ---- 403 ---- ---- ---- .75A .00 ---- ---- 404 ---- ---- ---- .75A .00 ---- ---- 405 ---- ---- ---- 2.25A .00 ---- ---- 406 13.50 13.50 13.00 11.50A 20.00 ---- 10 ---- 407 17.25 17.25 17.25 19.25B 20.00 ---- 60 ---- 410 ---- ---- ---- 12.75A 20.00 ---- ---- 415 ---- ---- ---- 16.00A 20.00 ---- ---- 420 ---- ---- ---- 19.25B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 71 ECI MAR 23 13 EVT OPT ON SI SYN FT CALL 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 ---- ---- ---- 19.00B 20.00 ---- ---- 1975 ---- ---- ---- 19.00B 20.00 ---- ---- 2000 ---- ---- ---- 19.25B 20.00 ---- ---- 2010 ---- ---- ---- 19.25B 20.00 ---- ---- 2020 ---- ---- ---- 19.25B 20.00 ---- ---- 2030 ---- ---- ---- 18.25A 20.00 ---- ---- 2035 ---- ---- ---- 17.75A 20.00 ---- ---- 2040 ---- ---- ---- 17.00A 20.00 ---- ---- 2045 ---- ---- ---- 16.00A 20.00 ---- ---- 2050 ---- ---- ---- 14.75A 20.00 ---- ---- 2055 ---- ---- ---- 13.50A 20.00 ---- ---- 2060 ---- ---- ---- 12.00A 20.00 ---- ---- 2065 ---- ---- ---- 10.50A 20.00 ---- ---- 2070 ---- ---- ---- 9.00A 20.00 ---- ---- 2080 ---- ---- ---- 6.25A 20.00 ---- ---- 2090 ---- ---- ---- 4.25A 20.00 ---- ---- 2100 ---- ---- ---- 2.75A 20.00 ---- ---- 2125 ---- ---- ---- 1.00A 20.00 ---- ---- 2150 ---- ---- ---- .75A 20.00 ---- ---- 2200 7.50 7.50 1.50 1.00A .00 ---- 6 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 ECI MAR 23 13 EVT OPT ON SI SYN FT PUT 1900 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2010 ---- ---- ---- .50A .00 ---- ---- 2020 ---- ---- ---- .50A .00 ---- ---- 2030 ---- ---- ---- .50A .00 ---- ---- 2035 ---- ---- ---- .50A .00 ---- ---- 2040 ---- ---- ---- .50A .00 ---- ---- 2045 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2055 ---- ---- ---- .50A .00 ---- ---- 2060 ---- ---- ---- .50A .00 ---- ---- 2065 ---- ---- ---- .50A .00 ---- ---- 2070 ---- ---- ---- .50A .00 ---- ---- 2080 ---- ---- ---- .50A .00 ---- ---- 2090 ---- ---- ---- .50A .00 ---- ---- 2100 5.00 5.00 .50A .50A .00 ---- 1 ---- 2125 ---- ---- ---- 19.00B .00 ---- ---- 2150 ---- ---- ---- 19.25B .00 ---- ---- 2200 9.25 9.25 8.50A 8.50A 20.00 ---- 50 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 *** END OF REPORT ***