FINAL PRE-CLEARING PRICES AS OF 03/15/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures MAR23 ---- ---- ---- ---- 1880.8 +20.4 1860.4 APR23 ---- ---- ---- ---- 1877.9 +20.4 1857.5 MAY23 ---- ---- ---- ---- 1875.0 +20.4 1854.6 JUN23 ---- ---- ---- ---- 1870.5 +20.4 1850.1 AUG23 ---- ---- ---- ---- 1866.4 +20.4 1846.0 OCT23 ---- ---- ---- ---- 1862.3 +20.4 1841.9 DEC23 ---- ---- ---- ---- 1858.2 +20.4 1837.8 FEB24 ---- ---- ---- ---- 1856.1 +20.4 1835.7 APR24 ---- ---- ---- ---- 1851.1 +20.4 1830.7 JUN24 ---- ---- ---- ---- 1846.1 +20.4 1825.7 AUG24 ---- ---- ---- ---- 1842.0 +20.4 1821.6 OCT24 ---- ---- ---- ---- 1837.9 +20.4 1817.5 DEC24 ---- ---- ---- ---- 1834.1 +20.4 1813.7 JUN25 ---- ---- ---- ---- 1822.1 +20.4 1801.7 DEC25 ---- ---- ---- ---- 1810.1 +20.4 1789.7 JUN26 ---- ---- ---- ---- 1798.1 +20.4 1777.7 DEC26 ---- ---- ---- ---- 1790.1 +20.4 1769.7 JUN27 ---- ---- ---- ---- 1780.1 +20.4 1759.7 DEC27 ---- ---- ---- ---- 1770.1 +20.4 1749.7 JUN28 ---- ---- ---- ---- 1760.1 +20.4 1739.7 DEC28 ---- ---- ---- ---- 1750.1 +20.4 1729.7 AEP Aluminium European Premium Metal Bulletin (25mt-du MAR23 ---- ---- ---- ---- 222.90 -.48 223.38 966 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 7856 ALA Alumina FOB Australia (Platts) Futures MAR23 ---- ---- ---- ---- 365.65 -.01 365.66 130 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 2234.00 2234.00 2233.50 2233.50 2242.50 -74.25 2 2316.75 108 APR23 2278.75 2280.50 2245.75 2251.50B 2253.00 -74.25 137 2327.25 175 416 MAY23 2332.50 2368.00B 2268.75 2274.75B 2269.00 -73.75 268 2342.75 1462 914 JUN23 2350.50 2385.50 2271.75A 2284.00A 2284.75 -71.50 479 2356.25 877 667 JLY23 2327.50 2327.50 2294.00 2285.25A 2298.25 -68.00 54 2366.25 92 328 AUG23 2393.25 2393.25 2306.00 2308.00A 2308.50 -69.00 18 2377.50 70 100 SEP23 ---- ---- ---- 2306.50A 2319.00 -75.25 2394.25 OCT23 ---- ---- ---- ---- 2338.25 -70.75 2409.00 NOV23 ---- ---- ---- ---- 2359.75 -66.50 2426.25 DEC23 ---- ---- ---- 2366.75A 2372.00 -62.00 2434.00 10 JAN24 ---- ---- ---- ---- 2382.50 -62.00 2444.50 FEB24 ---- ---- ---- ---- 2393.50 -62.00 2455.50 MAR24 ---- ---- ---- ---- 2405.00 -62.00 2467.00 APR24 ---- ---- ---- ---- 2413.50 -62.00 2475.50 MAY24 ---- ---- ---- ---- 2421.00 -62.00 2483.00 JUN24 ---- ---- ---- ---- 2427.25 -62.00 2489.25 JLY24 ---- ---- ---- ---- 2437.75 -62.00 2499.75 AUG24 ---- ---- ---- ---- 2448.00 -62.00 2510.00 SEP24 ---- ---- ---- ---- 2458.00 -62.00 2520.00 OCT24 ---- ---- ---- ---- 2466.25 -62.00 2528.25 NOV24 ---- ---- ---- ---- 2478.00 -62.00 2540.00 DEC24 ---- ---- ---- ---- 2462.00 -62.00 2524.00 9 JAN25 ---- ---- ---- ---- 2469.00 -62.00 2531.00 FEB25 ---- ---- ---- ---- 2476.00 -62.00 2538.00 MAR25 ---- ---- ---- ---- 2483.00 -62.00 2545.00 APR25 ---- ---- ---- ---- 2492.00 -62.00 2554.00 MAY25 ---- ---- ---- ---- 2501.00 -62.00 2563.00 JUN25 ---- ---- ---- ---- 2509.00 -62.00 2571.00 JLY25 ---- ---- ---- ---- 2518.00 -62.00 2580.00 AUG25 ---- ---- ---- ---- 2526.00 -62.00 2588.00 SEP25 ---- ---- ---- ---- 2534.00 -62.00 2596.00 OCT25 ---- ---- ---- ---- 2542.00 -62.00 2604.00 NOV25 ---- ---- ---- ---- 2549.00 -62.00 2611.00 DEC25 ---- ---- ---- ---- 2557.00 -62.00 2619.00 JAN26 ---- ---- ---- ---- 2565.00 -62.00 2627.00 FEB26 ---- ---- ---- ---- 2573.00 -62.00 2635.00 MAR26 ---- ---- ---- ---- 2581.00 -62.00 2643.00 APR26 ---- ---- ---- ---- 2590.00 -62.00 2652.00 MAY26 ---- ---- ---- ---- 2598.00 -62.00 2660.00 JUN26 ---- ---- ---- ---- 2606.00 -62.00 2668.00 JLY26 ---- ---- ---- ---- 2614.00 -62.00 2676.00 AUG26 ---- ---- ---- ---- 2621.00 -62.00 2683.00 SEP26 ---- ---- ---- ---- 2629.00 -62.00 2691.00 OCT26 ---- ---- ---- ---- 2636.00 -62.00 2698.00 NOV26 ---- ---- ---- ---- 2644.00 -62.00 2706.00 DEC26 ---- ---- ---- ---- 2652.00 -62.00 2714.00 JAN27 ---- ---- ---- ---- 2662.00 -62.00 2724.00 FEB27 ---- ---- ---- ---- 2672.00 -62.00 2734.00 MAR27 ---- ---- ---- ---- 2682.00 -62.00 2744.00 APR27 ---- ---- ---- ---- 2693.00 -62.00 2755.00 MAY27 ---- ---- ---- ---- 2703.00 -62.00 2765.00 JUN27 ---- ---- ---- ---- 2713.00 -62.00 2775.00 JLY27 ---- ---- ---- ---- 2721.00 -62.00 2783.00 AUG27 ---- ---- ---- ---- 2735.00 -62.00 2797.00 SEP27 ---- ---- ---- ---- 2738.00 -62.00 2800.00 OCT27 ---- ---- ---- ---- 2745.00 -62.00 2807.00 NOV27 ---- ---- ---- ---- 2753.00 -62.00 2815.00 DEC27 ---- ---- ---- ---- 2761.00 -62.00 2823.00 JAN28 ---- ---- ---- ---- 2771.00 -62.00 2833.00 FEB28 ---- ---- ---- ---- 2781.00 -62.00 2843.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 958 2676 2552 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAR23 ---- ---- ---- ---- .28825 -.00003 .28828 3098 APR23 ---- ---- ---- .26250A .25726 -.00774 .26500 8 2846 MAY23 .25250 .25750 .25250 .25750 .25616 -.00384 11 .26000 10 2215 JUN23 ---- ---- ---- ---- .25250 -.00500 .25750 10 2357 JLY23 .25000 .25000 .24750 .24750 .24760 -.00928 6 .25688 30 1975 AUG23 .25000 .25000 .24750 .24750 .24760 -.00490 6 .25250 30 2240 SEP23 .24750 .24750 .24750 .24750 .24750 -.00500 6 .25250 30 1935 OCT23 .24750 .24750 .24750 .24750 .24750 -.00500 1 .25250 30 1469 NOV23 .24750 .24750 .24750 .24750 .24750 -.00500 1 .25250 30 1651 DEC23 .24750 .24750 .24750 .24750 .24750 -.00688 1 .25438 30 1587 JAN24 ---- ---- ---- ---- .24750 -.00750 .25500 50 775 FEB24 ---- ---- ---- ---- .24750 -.00750 .25500 50 774 MAR24 ---- ---- ---- ---- .24883 -.00617 .25500 130 500 APR24 ---- ---- ---- ---- .26250 UNCH .26250 209 MAY24 ---- ---- ---- ---- .26250 UNCH .26250 209 JUN24 ---- ---- ---- ---- .26250 UNCH .26250 209 JLY24 ---- ---- ---- ---- .26500 UNCH .26500 179 AUG24 ---- ---- ---- ---- .26500 UNCH .26500 179 SEP24 ---- ---- ---- ---- .26500 UNCH .26500 178 OCT24 ---- ---- ---- ---- .26500 UNCH .26500 177 NOV24 ---- ---- ---- ---- .26500 UNCH .26500 177 DEC24 ---- ---- ---- ---- .26500 UNCH .26500 177 TOTAL EST.VOL VOLUME OPEN INT TOTAL 32 438 25116 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu 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 6055 COB Cobalt Metal (Fastmarkets) Futures MAR23 ---- ---- ---- ---- 16.37 +.07 16.30 692 APR23 ---- ---- ---- ---- 18.00 UNCH 18.00 732 MAY23 ---- ---- ---- ---- 19.00 UNCH 19.00 735 JUN23 ---- ---- ---- ---- 19.05 -.10 19.15 746 JLY23 ---- ---- ---- ---- 19.05 -.10 19.15 822 AUG23 ---- ---- ---- ---- 19.05 -.10 19.15 859 SEP23 ---- ---- ---- ---- 19.10 -.15 19.25 854 OCT23 ---- ---- ---- ---- 19.50 UNCH 19.50 851 NOV23 ---- ---- ---- ---- 19.50 UNCH 19.50 834 DEC23 ---- ---- ---- ---- 19.50 UNCH 19.50 800 JAN24 ---- ---- ---- ---- 20.00 UNCH 20.00 860 FEB24 ---- ---- ---- ---- 20.00 UNCH 20.00 896 MAR24 ---- ---- ---- ---- 20.00 UNCH 20.00 874 APR24 ---- ---- ---- ---- 20.00 UNCH 20.00 802 MAY24 ---- ---- ---- ---- 20.00 UNCH 20.00 799 JUN24 ---- ---- ---- ---- 20.00 -.30 20.30 711 JLY24 ---- ---- ---- ---- 20.30 UNCH 20.30 468 AUG24 ---- ---- ---- ---- 20.30 UNCH 20.30 483 SEP24 ---- ---- ---- ---- 20.30 UNCH 20.30 473 OCT24 ---- ---- ---- ---- 20.75 UNCH 20.75 556 NOV24 ---- ---- ---- ---- 20.75 UNCH 20.75 556 DEC24 ---- ---- ---- ---- 20.75 UNCH 20.75 508 JAN25 ---- ---- ---- ---- 20.75 UNCH 20.75 353 FEB25 ---- ---- ---- ---- 20.75 UNCH 20.75 353 MAR25 ---- ---- ---- ---- 20.75 UNCH 20.75 277 APR25 ---- ---- ---- ---- 20.75 UNCH 20.75 142 MAY25 ---- ---- ---- ---- 20.75 UNCH 20.75 142 JUN25 ---- ---- ---- ---- 20.75 UNCH 20.75 55 JLY25 ---- ---- ---- ---- 20.75 UNCH 20.75 100 AUG25 ---- ---- ---- ---- 20.75 UNCH 20.75 100 SEP25 ---- ---- ---- ---- 20.75 UNCH 20.75 100 OCT25 ---- ---- ---- ---- 20.75 UNCH 20.75 25 NOV25 ---- ---- ---- ---- 20.75 UNCH 20.75 25 DEC25 ---- ---- ---- ---- 20.75 UNCH 20.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17608 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAR23 ---- ---- ---- ---- 323.00 UNCH 323.00 2374 APR23 334.00 334.00 334.00 334.00 334.00 +1.00 2 333.00 2419 MAY23 334.00 334.00 334.00 334.00 334.00 +1.00 2 333.00 2203 JUN23 336.00 336.00 334.00 334.00 334.67 +1.67 3 333.00 2094 JLY23 333.00 333.00 333.00 333.00 311.48 -16.52 1 328.00 1742 AUG23 ---- ---- ---- ---- 311.15 -6.35 317.50 1724 SEP23 ---- ---- ---- ---- 311.15 -6.35 317.50 1684 OCT23 ---- ---- ---- ---- 312.01 -12.99 325.00 1436 NOV23 ---- ---- ---- ---- 312.01 -12.99 325.00 1292 DEC23 ---- ---- ---- ---- 312.01 -5.49 317.50 1312 JAN24 ---- ---- ---- ---- 312.50 UNCH 312.50 124 FEB24 ---- ---- ---- ---- 312.50 UNCH 312.50 73 MAR24 ---- ---- ---- ---- 312.50 UNCH 312.50 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 8 18835 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAR23 832.00 832.00 832.00 832.00 832.00 -3.00 10 835.00 1034 APR23 873.00 873.00 865.00 865.00 869.00 -11.00 16 880.00 25 643 MAY23 871.00 871.00 865.00 865.00 869.00 -11.00 13 880.00 25 521 JUN23 860.00 860.00 859.00A 859.00A 860.00 -10.00 3 870.00 1017 JLY23 ---- ---- ---- ---- 840.00 -10.00 850.00 1 727 AUG23 ---- ---- ---- ---- 835.00 -5.00 840.00 1 495 SEP23 830.00 830.00 830.00 830.00 830.00 UNCH 3 830.00 1 717 OCT23 ---- ---- ---- ---- 810.00 UNCH 810.00 380 NOV23 ---- ---- ---- ---- 810.00 +15.00 795.00 912 DEC23 ---- ---- ---- ---- 810.00 +15.00 795.00 380 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 53 6826 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 ---- ---- ---- 440.00B ---- 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 1903.9 1924.8 1898.5 1916.5A 1926.6 +20.4 564 1906.2 107 517 APR23 1908.2 1942.5 1889.5 1923.3 1931.3 +20.4 380370 1910.9 261275 208815 MAY23 1914.9 1950.2 1898.7 1927.8A 1939.2 +20.6 361 1918.6 218 234 JUN23 1924.5 1959.1 1906.0 1940.2 1948.1 +20.7 81928 1927.4 33129 204794 AUG23 1941.4 1975.0 1924.2A 1955.6A 1964.2 +19.9 3406 1944.3 2658 19205 OCT23 1955.0 1988.4 1941.6A 1970.4B 1978.5 +17.7 1896 1960.8 1663 6629 DEC23 1973.7 2002.0 1957.2 1984.5B 1992.3 +15.2 1489 1977.1 1460 15630 FEB24 1988.2 2006.0 1988.2 2007.0B 2006.6 +12.7 109 1993.9 92 1570 APR24 2017.1 2017.1 2010.9 2017.6B 2020.4 +9.3 39 2011.1 20 657 JUN24 ---- ---- ---- 2007.3A 2034.1 +8.3 9 2025.8 15 548 AUG24 ---- ---- ---- 2023.6A 2047.2 +8.3 1 2038.9 1 51 OCT24 2055.0 2055.0 2055.0 2060.2B 2060.5 +8.3 1 2052.2 20 DEC24 2065.7 2065.7 2065.7 2075.0B 2072.9 +8.3 1 2064.6 383 JUN25 ---- ---- ---- ---- 2110.3 +8.3 2102.0 2 DEC25 ---- 2130.3B ---- 2130.3B 2136.5 +8.3 2128.2 7 JUN26 ---- ---- ---- ---- 2151.0 +8.3 2142.7 DEC26 ---- ---- ---- ---- 2175.3 +8.3 2167.0 2 JUN27 ---- ---- ---- ---- 2189.8 +8.3 2181.5 DEC27 ---- ---- ---- ---- 2212.1 +8.3 2203.8 JUN28 ---- ---- ---- ---- 2223.7 +8.3 2215.4 DEC28 ---- ---- ---- ---- 2243.0 +8.3 2234.7 TOTAL EST.VOL VOLUME OPEN INT TOTAL 470174 300638 459064 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1929.1 +16.9 1912.2 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 -.2 -.2 .0 UNCH 3595 .0 JUN23 .0 .1 -.2 -.2 .0 UNCH 3562 .0 AUG23 ---- ---- ---- ---- .0 UNCH 6 .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7163 GSP MAR 23 LONDON SPOT GOLD 17 ---- ---- ---- ---- 1926.46 +20.36 1906.10 20 ---- ---- ---- ---- 1926.50 +20.40 1906.10 21 ---- ---- ---- ---- 1926.50 +20.40 1906.10 22 ---- ---- ---- ---- 1926.46 +20.32 1906.14 23 ---- ---- ---- ---- 1926.46 +20.32 1906.14 24 ---- ---- ---- ---- 1926.46 +20.32 1906.14 27 ---- ---- ---- ---- 1926.46 +20.32 1906.14 28 ---- ---- ---- ---- 1926.46 +20.32 1906.14 29 ---- ---- ---- ---- 1926.46 +20.32 1906.14 30 ---- ---- ---- ---- 1926.46 +20.32 1906.14 31 ---- ---- ---- ---- 1926.46 ---- ---- 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 4.0210 4.0210 3.8580 3.8995A 3.8565 -.1540 512 4.0105 923 2542 APR23 4.0090 4.0275 3.8445 3.8890B 3.8465 -.1595 303 4.0060 482 3200 MAY23 4.0050 4.0275 3.8400 3.8840 3.8430 -.1600 129389 4.0030 71155 121915 JUN23 4.0110 4.0135 3.8465 3.8855A 3.8460 -.1605 376 4.0065 192 1302 JLY23 4.0105 4.0330 3.8485A 3.8900A 3.8505 -.1595 14485 4.0100 5903 38473 AUG23 3.9900 3.9900 3.8785 3.8750A 3.8550 -.1580 9 4.0130 14 756 SEP23 4.0185 4.0350 3.8555 3.8940A 3.8570 -.1585 4553 4.0155 2231 15119 OCT23 ---- 4.0230B 3.8805A 3.8620A 3.8625 -.1575 3 4.0200 14 470 NOV23 3.9390 4.0260B 3.8800 3.8660A 3.8660 -.1580 9 4.0240 22 379 DEC23 4.0205 4.0300B 3.8600 3.9010A 3.8620 -.1575 1857 4.0195 1239 15596 JAN24 3.9390 4.0240B 3.8840A 3.8645A 3.8655 -.1570 31 4.0225 20 184 FEB24 3.9390 4.0260B 3.8800 3.8685A 3.8695 -.1560 27 4.0255 11 371 MAR24 3.8800 3.9360 3.8635 3.8935A 3.8655 -.1555 184 4.0210 237 3365 APR24 3.8950 3.8950 3.8800 3.8675A 3.8680 -.1555 2 4.0235 7 318 MAY24 3.8935 3.8935 3.8935 3.8680A 3.8680 -.1540 31 4.0220 52 470 JUN24 ---- ---- 3.8915A 3.8915A 3.8715 -.1520 4.0235 6 312 JLY24 ---- ---- ---- 3.8735A 3.8710 -.1515 9 4.0225 25 354 AUG24 ---- ---- 3.8930A 3.8930A 3.8710 -.1510 2 4.0220 10 122 SEP24 ---- ---- 3.8925A 3.8790A 3.8720 -.1500 4.0220 8 168 OCT24 ---- ---- 3.8945A 3.8945A 3.8700 -.1495 4.0195 94 NOV24 ---- ---- ---- 3.8970A 3.8720 -.1490 4.0210 118 DEC24 ---- ---- 3.8910A 3.8705A 3.8655 -.1490 4.0145 10 272 JAN25 ---- ---- ---- ---- 3.8665 -.1485 4.0150 88 FEB25 ---- ---- ---- ---- 3.8710 -.1470 4.0180 MAR25 ---- ---- ---- 3.8900A 3.8575 -.1470 4.0045 8 MAY25 ---- ---- ---- ---- 3.8575 -.1470 4.0045 JLY25 ---- ---- ---- ---- 3.8575 -.1470 4.0045 SEP25 ---- ---- ---- ---- 3.8575 -.1470 4.0045 DEC25 ---- ---- ---- ---- 3.8575 -.1470 4.0045 MAR26 ---- ---- ---- ---- 3.8740 -.1470 4.0210 MAY26 ---- ---- ---- ---- 3.8870 -.1470 4.0340 JLY26 ---- ---- ---- ---- 3.8875 -.1470 4.0345 SEP26 ---- ---- ---- ---- 3.9000 -.1470 4.0470 DEC26 ---- ---- ---- ---- 3.9125 -.1470 4.0595 1 MAR27 ---- ---- ---- ---- 3.9100 -.1470 4.0570 MAY27 ---- ---- ---- ---- 3.9075 -.1470 4.0545 JLY27 ---- ---- ---- ---- 3.9050 -.1470 4.0520 SEP27 ---- ---- ---- ---- 3.9025 -.1470 4.0495 DEC27 ---- ---- ---- ---- 3.9150 -.1470 4.0620 MAR28 ---- ---- ---- ---- 3.9125 -.1470 4.0595 MAY28 ---- ---- ---- ---- 3.9100 -.1470 4.0570 TOTAL EST.VOL VOLUME OPEN INT TOTAL 151782 82561 205997 HG0 Copper Spot TAS MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 363 .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 363 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 3.8755 -.1565 4.0320 HGS Copper Financial Futures MAR23 ---- ---- ---- ---- 3.9458 -.0875 4.0333 1803 APR23 ---- ---- ---- ---- 3.8461 -.1596 4.0057 1304 MAY23 ---- ---- ---- ---- 3.8433 -.1600 4.0033 1484 JUN23 ---- ---- ---- ---- 3.8464 -.1604 4.0068 1033 JLY23 ---- ---- ---- ---- 3.8510 -.1593 4.0103 874 AUG23 ---- ---- ---- ---- 3.8552 -.1580 4.0132 827 SEP23 ---- ---- ---- ---- 3.8576 -.1584 4.0160 1058 OCT23 ---- ---- ---- ---- 3.8628 -.1576 4.0204 1058 NOV23 ---- ---- ---- ---- 3.8656 -.1580 4.0236 1028 DEC23 ---- ---- ---- ---- 3.8624 -.1574 4.0198 1042 JAN24 ---- ---- ---- ---- 3.8659 -.1569 4.0228 1099 FEB24 ---- ---- ---- ---- 3.8691 -.1560 4.0251 498 MAR24 ---- ---- ---- ---- 3.8658 -.1555 4.0213 498 APR24 ---- ---- ---- ---- 3.8680 -.1554 4.0234 498 MAY24 ---- ---- ---- ---- 3.8683 -.1538 4.0221 498 JUN24 ---- ---- ---- ---- 3.8714 -.1520 4.0234 498 JLY24 ---- ---- ---- ---- 3.8710 -.1515 4.0225 498 AUG24 ---- ---- ---- ---- 3.8711 -.1509 4.0220 SEP24 ---- ---- ---- ---- 3.8718 -.1500 4.0218 OCT24 ---- ---- ---- ---- 3.8702 -.1494 4.0196 NOV24 ---- ---- ---- ---- 3.8714 -.1490 4.0204 DEC24 ---- ---- ---- ---- 3.8656 -.1489 4.0145 JAN25 ---- ---- ---- ---- 3.8669 -.1484 4.0153 MAR25 ---- ---- ---- ---- 3.8575 -.1470 4.0045 MAY25 ---- ---- ---- ---- 3.8575 -.1470 4.0045 JLY25 ---- ---- ---- ---- 3.8575 -.1470 4.0045 SEP25 ---- ---- ---- ---- 3.8575 -.1470 4.0045 DEC25 ---- ---- ---- ---- 3.8575 -.1470 4.0045 MAR26 ---- ---- ---- ---- 3.8740 -.1470 4.0210 MAY26 ---- ---- ---- ---- 3.8870 -.1470 4.0340 JLY26 ---- ---- ---- ---- 3.8875 -.1470 4.0345 SEP26 ---- ---- ---- ---- 3.9000 -.1470 4.0470 DEC26 ---- ---- ---- ---- 3.9125 -.1470 4.0595 MAR27 ---- ---- ---- ---- 3.9100 -.1470 4.0570 MAY27 ---- ---- ---- ---- 3.9075 -.1470 4.0545 JLY27 ---- ---- ---- ---- 3.9050 -.1470 4.0520 SEP27 ---- ---- ---- ---- 3.9025 -.1470 4.0495 DEC27 ---- ---- ---- ---- 3.9150 -.1470 4.0620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15598 HGT COPPER TAS FUTURES MAY23 .0000 .0015B -.0005 .0015B .0000 UNCH 1658 .0000 JLY23 .0000 .0010B .0000 .0010B .0000 UNCH 383 .0000 SEP23 .0000 .0010B .0000 .0010B .0000 UNCH 67 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2108 HRC NYMEX STEEL FUTURES MAR23 1060.00 1066.00 1058.00 1062.00 1062.00 -13.00 47 1075.00 106 3403 APR23 1252.00 1276.00 1250.00 1255.00 1255.00 -10.00 122 1265.00 316 4774 MAY23 1242.00 1266.00 1231.00 1231.00 1239.00 -4.00 211 1243.00 326 5197 JUN23 1164.00 1168.00 1151.00 1164.00 1162.00 -13.00 47 1175.00 369 4456 JLY23 1070.00 1070.00 1048.00 1048.00 1055.00 -20.00 7 1075.00 232 2091 AUG23 1015.00 1015.00 1003.00 1003.00 1015.00 -10.00 2 1025.00 115 1954 SEP23 978.00 999.00 978.00 997.00A 999.00 -26.00 6 1025.00 123 1883 OCT23 930.00 930.00 920.00 928.00A 930.00 +1.00 13 929.00 12 1753 NOV23 924.00 924.00 922.00A 922.00A 895.00 -25.00 1 920.00 12 1547 DEC23 912.00 912.00 909.00A 909.00A 895.00 -25.00 2 920.00 13 1642 JAN24 905.00 905.00 905.00 905.00 905.00 -5.00 2 910.00 93 FEB24 ---- ---- ---- ---- 900.00 -5.00 905.00 147 MAR24 ---- ---- ---- ---- 895.00 -5.00 900.00 65 APR24 ---- ---- ---- ---- 895.00 -5.00 900.00 66 MAY24 ---- ---- ---- ---- 895.00 -5.00 900.00 135 JUN24 ---- ---- ---- ---- 871.00 -5.00 876.00 62 JLY24 ---- ---- ---- ---- 871.00 -5.00 876.00 AUG24 ---- ---- ---- ---- 871.00 -5.00 876.00 75 SEP24 ---- ---- ---- ---- 871.00 -5.00 876.00 OCT24 ---- ---- ---- ---- 871.00 -5.00 876.00 NOV24 ---- ---- ---- ---- 871.00 -5.00 876.00 25 DEC24 ---- ---- ---- ---- 871.00 -5.00 876.00 JAN25 ---- ---- ---- ---- 871.00 -5.00 876.00 FEB25 ---- ---- ---- ---- 871.00 -5.00 876.00 MAR25 ---- ---- ---- ---- 871.00 -5.00 876.00 APR25 ---- ---- ---- ---- 871.00 -5.00 876.00 MAY25 ---- ---- ---- ---- 871.00 -5.00 876.00 JUN25 ---- ---- ---- ---- 871.00 -5.00 876.00 JLY25 ---- ---- ---- ---- 871.00 -5.00 876.00 AUG25 ---- ---- ---- ---- 871.00 -5.00 876.00 SEP25 ---- ---- ---- ---- 871.00 -5.00 876.00 OCT25 ---- ---- ---- ---- 871.00 -5.00 876.00 NOV25 ---- ---- ---- ---- 871.00 -5.00 876.00 DEC25 ---- ---- ---- ---- 871.00 -5.00 876.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 460 1624 29368 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 ---- ---- ---- ---- 71.10 -.25 71.35 5 APR23 ---- ---- ---- ---- 67.50 UNCH 67.50 9 MAY23 ---- ---- ---- ---- 66.00 UNCH 66.00 23 JUN23 ---- ---- ---- ---- 55.00 UNCH 55.00 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 55.00 127 NOV23 ---- ---- ---- ---- 55.00 UNCH 55.00 121 DEC23 ---- ---- ---- ---- 55.00 UNCH 55.00 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 726 MGC Micro Gold Futures APR23 1908.0 1942.6 1889.6 1923.0 1931.3 +20.4 108365 1910.9 64241 20113 JUN23 1924.1 1959.2 1906.3 1940.0A 1948.1 +20.7 4272 1927.4 2167 3303 AUG23 1941.8 1974.8 1923.1A 1955.4A 1964.2 +19.9 346 1944.3 159 496 OCT23 1957.2 1985.3 1940.0 1968.8A 1978.5 +17.7 164 1960.8 88 176 DEC23 1975.8 2000.7 1958.2 1984.5B 1992.3 +15.2 171 1977.1 166 348 FEB24 2001.2 2006.2 1991.1 1991.5B 2006.6 +12.7 19 1993.9 15 54 APR24 2032.6 2032.6 2031.4 2006.1A 2020.4 +9.3 7 2011.1 2 21 JUN24 ---- ---- ---- ---- 2034.1 +8.3 2025.8 5 AUG24 ---- ---- ---- ---- 2047.2 +8.3 2038.9 OCT24 ---- ---- ---- ---- 2060.5 +8.3 2052.2 DEC24 ---- ---- ---- ---- 2072.9 +8.3 2064.6 1 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 113344 66839 24520 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures APR23 4.0250 4.0250 3.8520 3.8910A 3.8465 -.1595 31 4.0060 3 58 MAY23 4.0030 4.0275B 3.8405 3.8835 3.8430 -.1600 8245 4.0030 4001 1672 JUN23 3.9860 4.0135B 3.8965A 3.8890A 3.8460 -.1605 1 4.0065 2 4 JLY23 4.0040 4.0330B 3.8490A 3.8930B 3.8505 -.1595 157 4.0100 115 82 AUG23 ---- ---- ---- ---- 3.8550 -.1580 4.0130 SEP23 3.9630 3.9630 3.8695 3.8870A 3.8570 -.1585 12 4.0155 1 26 OCT23 ---- ---- ---- ---- 3.8625 -.1575 4.0200 NOV23 ---- ---- ---- ---- 3.8660 -.1580 4.0240 DEC23 ---- ---- ---- 3.8905A 3.8620 -.1575 4.0195 2 JAN24 ---- ---- ---- ---- 3.8655 -.1570 4.0225 FEB24 ---- ---- ---- ---- 3.8695 -.1560 4.0255 MAR24 ---- ---- ---- ---- 3.8655 -.1555 4.0210 1 1 APR24 ---- ---- ---- ---- 3.8680 -.1555 4.0235 MAY24 ---- ---- ---- ---- 3.8680 -.1540 4.0220 JUN24 ---- ---- ---- ---- 3.8715 -.1520 4.0235 JLY24 ---- ---- ---- ---- 3.8710 -.1515 4.0225 AUG24 ---- ---- ---- ---- 3.8710 -.1510 4.0220 SEP24 ---- ---- ---- ---- 3.8720 -.1500 4.0220 OCT24 ---- ---- ---- ---- 3.8700 -.1495 4.0195 NOV24 ---- ---- ---- ---- 3.8720 -.1490 4.0210 DEC24 ---- ---- ---- 4.0600B 3.8655 -.1490 4.0145 JAN25 ---- ---- ---- ---- 3.8665 -.1485 4.0150 FEB25 ---- ---- ---- ---- 3.8710 -.1470 4.0180 MAR25 ---- ---- ---- ---- 3.8575 -.1470 4.0045 MAY25 ---- ---- ---- ---- 3.8575 -.1470 4.0045 JLY25 ---- ---- ---- ---- 3.8575 -.1470 4.0045 SEP25 ---- ---- ---- ---- 3.8575 -.1470 4.0045 DEC25 ---- ---- ---- 4.0600B 3.8575 -.1470 4.0045 MAR26 ---- ---- ---- ---- 3.8740 -.1470 4.0210 MAY26 ---- ---- ---- ---- 3.8870 -.1470 4.0340 JLY26 ---- ---- ---- ---- 3.8875 -.1470 4.0345 SEP26 ---- ---- ---- ---- 3.9000 -.1470 4.0470 DEC26 ---- ---- ---- ---- 3.9125 -.1470 4.0595 MAR27 ---- ---- ---- ---- 3.9100 -.1470 4.0570 MAY27 ---- ---- ---- ---- 3.9075 -.1470 4.0545 JLY27 ---- ---- ---- ---- 3.9050 -.1470 4.0520 SEP27 ---- ---- ---- ---- 3.9025 -.1470 4.0495 DEC27 ---- ---- ---- ---- 3.9150 -.1470 4.0620 MAR28 ---- ---- ---- ---- 3.9125 -.1470 4.0595 MAY28 ---- ---- ---- ---- 3.9100 -.1470 4.0570 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8446 4123 1845 MJP Aluminum Japan Premium (Platts) Futures MAR23 ---- ---- ---- ---- 73.52 -.42 73.94 95 APR23 ---- ---- ---- ---- 110.00 UNCH 110.00 105 MAY23 ---- ---- ---- ---- 110.00 UNCH 110.00 105 JUN23 ---- ---- ---- ---- 110.00 UNCH 110.00 105 JLY23 ---- ---- ---- ---- 115.00 +5.00 110.00 85 AUG23 ---- ---- ---- ---- 115.00 +5.00 110.00 85 SEP23 ---- ---- ---- ---- 115.00 +5.00 110.00 85 OCT23 ---- ---- ---- ---- 115.00 +5.00 110.00 85 NOV23 ---- ---- ---- ---- 115.00 +5.00 110.00 75 DEC23 ---- ---- ---- ---- 115.00 +5.00 110.00 75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 900 MOX Molybdenum Oxide (Platts) Futures JLY23 ---- ---- ---- ---- 30.88 -.12 31.00 5 OCT23 ---- ---- ---- ---- 31.88 UNCH 31.88 17 NOV23 ---- ---- ---- ---- 32.13 UNCH 32.13 17 DEC23 ---- ---- ---- ---- 32.50 UNCH 32.50 17 JAN24 ---- ---- ---- ---- 34.00 UNCH 34.00 17 FEB24 ---- ---- ---- ---- 34.13 -.12 34.25 51 68 TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 141 PAC Iron Ore China Portside Fines CNH fot Qingdao (Arg MAR23 ---- ---- ---- ---- 936.9 +1.0 935.9 100 MAY23 ---- ---- ---- ---- 919.8 +12.9 906.9 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 QC E-mini Copper Futures APR23 3.9500 3.9500 3.9500 3.8460A 3.8460 -.1600 1 4.0060 4 15 MAY23 4.0080 4.0260B 3.8420 3.8840A 3.8440 -.1600 541 4.0040 302 298 JUN23 3.9460 3.9460 3.8800 3.8640A 3.8460 -.1600 19 4.0060 4 JLY23 4.0200 4.0320B 3.8600A 3.8520A 3.8500 -.1600 19 4.0100 15 21 AUG23 ---- ---- ---- ---- 3.8560 -.1580 4.0140 SEP23 3.9980 4.0360B 3.8660A 3.8580A 3.8580 -.1580 4 4.0160 2 7 OCT23 ---- ---- ---- ---- 3.8620 -.1580 4.0200 NOV23 ---- ---- ---- ---- 3.8660 -.1580 4.0240 DEC23 ---- ---- ---- ---- 3.8620 -.1580 4.0200 JAN24 ---- ---- ---- ---- 3.8660 -.1560 4.0220 FEB24 ---- ---- ---- ---- 3.8700 -.1560 4.0260 MAR24 ---- ---- ---- ---- 3.8660 -.1560 4.0220 APR24 ---- ---- ---- ---- 3.8680 -.1560 4.0240 MAY24 ---- ---- ---- ---- 3.8680 -.1540 4.0220 JUN24 ---- ---- ---- ---- 3.8720 -.1520 4.0240 JLY24 ---- ---- ---- ---- 3.8720 -.1500 4.0220 AUG24 ---- ---- ---- ---- 3.8720 -.1500 4.0220 SEP24 ---- ---- ---- ---- 3.8720 -.1500 4.0220 OCT24 ---- ---- ---- ---- 3.8700 -.1500 4.0200 NOV24 ---- ---- ---- ---- 3.8720 -.1500 4.0220 DEC24 ---- ---- ---- ---- 3.8660 -.1480 4.0140 JAN25 ---- ---- ---- ---- 3.8660 -.1500 4.0160 FEB25 ---- ---- ---- ---- 3.8720 -.1460 4.0180 MAR25 ---- ---- ---- ---- 3.8580 -.1460 4.0040 MAY25 ---- ---- ---- ---- 3.8580 -.1460 4.0040 JLY25 ---- ---- ---- ---- 3.8580 -.1460 4.0040 SEP25 ---- ---- ---- ---- 3.8580 -.1460 4.0040 DEC25 ---- ---- ---- ---- 3.8580 -.1460 4.0040 MAR26 ---- ---- ---- ---- 3.8740 -.1480 4.0220 MAY26 ---- ---- ---- ---- 3.8880 -.1460 4.0340 JLY26 ---- ---- ---- ---- 3.8880 -.1460 4.0340 SEP26 ---- ---- ---- ---- 3.9000 -.1480 4.0480 DEC26 ---- ---- ---- ---- 3.9120 -.1480 4.0600 MAR27 ---- ---- ---- ---- 3.9100 -.1480 4.0580 MAY27 ---- ---- ---- ---- 3.9080 -.1460 4.0540 JLY27 ---- ---- ---- ---- 3.9060 -.1460 4.0520 SEP27 ---- ---- ---- ---- 3.9020 -.1480 4.0500 DEC27 ---- ---- ---- ---- 3.9160 -.1460 4.0620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 584 323 345 QI E-Mini Silver Futures MAY23 21.8000 22.5125 21.6375 21.9250B 21.8820 -.1580 627 22.0400 441 364 JLY23 21.9125 22.6750 21.8125A 22.2375B 22.0580 -.1560 26 22.2140 20 57 SEP23 22.1000 22.8500B 22.0000A 22.1250A 22.2270 -.1730 13 22.4000 9 22 DEC23 22.3750 23.0500B 22.2500A 22.9125B 22.4570 -.1830 13 22.6400 8 20 JAN24 ---- ---- ---- 23.0125B 22.5080 -.2000 22.7080 MAR24 ---- ---- ---- 22.5375A 22.6070 -.2170 22.8240 2 MAY24 ---- ---- ---- 22.7750A 22.7370 -.2680 23.0050 6 JLY24 ---- ---- ---- ---- 22.8270 -.2240 23.0510 SEP24 ---- ---- ---- ---- 22.9860 -.2130 23.1990 DEC24 ---- ---- ---- ---- 23.2870 -.2030 23.4900 JAN25 ---- ---- ---- ---- 23.4070 -.2030 23.6100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 679 478 471 QO E-Mini Gold Futures APR23 1907.75 1942.50 1889.75 1923.00A 1931.30 +20.40 2767 1910.90 2152 858 JUN23 1924.50 1959.25 1907.50 1938.25A 1948.10 +20.70 80 1927.40 42 116 AUG23 1941.25 1966.00 1941.25 1958.50B 1964.20 +19.90 8 1944.30 5 27 OCT23 1986.00 1986.00 1986.00 1961.25A 1978.50 +17.70 5 1960.80 3 9 DEC23 1995.00 2000.00 1995.00 1975.25A 1992.30 +15.20 12 1977.10 4 37 FEB24 1992.50 2010.00 1992.50 2014.25B 2006.60 +12.70 7 1993.90 15 APR24 ---- ---- ---- 1995.50A 2020.40 +9.30 2011.10 19 JUN24 ---- ---- ---- 2015.75A 2034.10 +8.30 2025.80 AUG24 ---- ---- ---- ---- 2047.20 +8.30 2038.90 OCT24 ---- ---- ---- ---- 2060.50 +8.30 2052.20 2 DEC24 ---- ---- ---- ---- 2072.90 +8.30 2064.60 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2879 2206 1085 SGC Shanghai Gold (CNH) Futures MAR23 ---- ---- ---- ---- 422.85 +2.45 420.40 APR23 426.00 426.30B 425.15A 426.30B 426.15 +2.45 14 423.70 3 133 MAY23 ---- ---- ---- ---- 429.45 +2.45 427.00 JUN23 ---- ---- ---- ---- 426.15 +2.45 423.70 342 AUG23 ---- ---- ---- ---- 426.80 +2.45 424.35 OCT23 ---- ---- ---- ---- 427.45 +2.45 425.00 DEC23 ---- ---- ---- ---- 428.10 +2.45 425.65 FEB24 ---- ---- ---- ---- 428.75 +2.45 426.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 3 475 SGU Shanghai Gold (USD) Futures MAR23 ---- ---- ---- ---- 1918.20 -5.20 1923.40 APR23 1927.40 1927.40 1922.40 1924.70 1924.70 -5.20 14 1929.90 66 103 MAY23 ---- ---- ---- ---- 1931.20 -5.20 1936.40 JUN23 ---- ---- ---- ---- 1934.10 -5.20 1939.30 342 AUG23 ---- ---- ---- ---- 1934.70 -5.20 1939.90 OCT23 ---- ---- ---- ---- 1935.30 -5.20 1940.50 DEC23 ---- ---- ---- ---- 1935.90 -5.20 1941.10 FEB24 ---- ---- ---- ---- 1936.50 -5.20 1941.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 66 445 SI Silver Futures MAR23 21.600 22.080 21.600 21.895B 21.774 -.155 15 21.929 60 86 APR23 21.875 22.440 21.650 21.855B 21.812 -.158 269 21.970 249 384 MAY23 21.795 22.525 21.605 21.925 21.882 -.158 87523 22.040 75567 99875 JLY23 21.975 22.685B 21.800 22.100 22.058 -.156 2810 22.214 3027 12421 SEP23 22.175 22.785B 21.975 22.225A 22.227 -.173 511 22.400 853 4987 DEC23 22.480 22.995B 22.325A 22.505B 22.457 -.183 268 22.640 144 3390 JAN24 ---- ---- ---- 22.400A 22.508 -.200 22.708 1 146 MAR24 23.120 23.120 22.920A 22.525A 22.607 -.217 62 22.824 5 430 MAY24 23.155 23.155 23.065 23.300B 22.737 -.268 10 23.005 32 JLY24 ---- ---- ---- 23.120B 22.827 -.224 23.051 4 SEP24 ---- ---- ---- ---- 22.986 -.213 23.199 DEC24 ---- ---- ---- 23.825B 23.287 -.203 23.490 9 JAN25 ---- ---- ---- ---- 23.407 -.203 23.610 JLY25 ---- ---- ---- ---- 23.450 -.203 23.653 3 DEC25 ---- ---- ---- ---- 23.562 -.203 23.765 JLY26 ---- ---- ---- ---- 24.353 -.203 24.556 5 DEC26 ---- ---- ---- ---- 24.455 -.203 24.658 JLY27 ---- ---- ---- ---- 24.563 -.203 24.766 DEC27 ---- ---- ---- ---- 24.665 -.203 24.868 TOTAL EST.VOL VOLUME OPEN INT TOTAL 91468 79906 121772 SIL Micro Silver Futures MAR23 22.205 22.205 22.195 21.705A 21.774 -.155 3 21.929 84 318 APR23 21.600 22.320B 21.600 21.870B 21.812 -.158 31 21.970 53 392 MAY23 21.830 22.525 21.635 21.925B 21.882 -.158 17919 22.040 13658 4779 JLY23 21.935 22.660 21.880 22.090A 22.058 -.156 193 22.214 211 459 SEP23 22.675 22.675 22.175 22.290B 22.227 -.173 30 22.400 12 126 DEC23 22.500 23.000 22.500 22.710B 22.457 -.183 57 22.640 25 124 JAN24 ---- ---- ---- 22.595A 22.508 -.200 22.708 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18233 14043 6198 SIT SILVER TAS FUTURES MAY23 .000 .006B -.001 -.001 .000 UNCH 495 .000 JLY23 ---- ---- ---- ---- .000 UNCH 3 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 498 SSP MAR 23 LONDON SPOT SILVER 17 ---- ---- ---- ---- 21.736 -.214 21.950 20 ---- ---- ---- ---- 21.735 -.215 21.950 21 ---- ---- ---- ---- 21.735 -.215 21.950 22 ---- ---- ---- ---- 21.736 -.215 21.951 23 ---- ---- ---- ---- 21.736 -.215 21.951 24 ---- ---- ---- ---- 21.736 -.215 21.951 27 ---- ---- ---- ---- 21.736 -.215 21.951 28 ---- ---- ---- ---- 21.736 -.215 21.951 29 ---- ---- ---- ---- 21.736 -.215 21.951 30 ---- ---- ---- ---- 21.736 -.215 21.951 31 ---- ---- ---- ---- 21.736 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAR23 ---- ---- ---- ---- 130.09 +.05 130.04 330 APR23 ---- 133.04B 129.42A 129.42A 130.71 -1.82 132.53 205 MAY23 ---- ---- ---- ---- 130.95 +.16 130.79 JUN23 ---- ---- ---- ---- 129.94 +.15 129.79 JLY23 ---- ---- ---- ---- 129.47 +.18 129.29 AUG23 ---- ---- ---- ---- 127.92 +.16 127.76 SEP23 ---- ---- ---- ---- 126.37 +.10 126.27 OCT23 ---- ---- ---- ---- 126.36 +.12 126.24 NOV23 ---- ---- ---- ---- 124.88 +.09 124.79 DEC23 ---- ---- ---- ---- 123.46 +.09 123.37 JAN24 ---- ---- ---- ---- 123.03 +.07 122.96 FEB24 ---- ---- ---- ---- 122.13 +.07 122.06 MAR24 ---- ---- ---- ---- 121.28 +.07 121.21 APR24 ---- ---- ---- ---- 120.41 +.05 120.36 MAY24 ---- ---- ---- ---- 119.62 +.06 119.56 JUN24 ---- ---- ---- ---- 118.82 +.05 118.77 JLY24 ---- ---- ---- ---- 118.05 +.04 118.01 AUG24 ---- ---- ---- ---- 117.31 +.05 117.26 SEP24 ---- ---- ---- ---- 116.61 +.05 116.56 OCT24 ---- ---- ---- ---- 115.89 +.05 115.84 NOV24 ---- ---- ---- ---- 115.24 +.05 115.19 DEC24 ---- ---- ---- ---- 114.59 +.05 114.54 JAN25 ---- ---- ---- ---- 113.97 +.05 113.92 FEB25 ---- ---- ---- ---- 113.42 +.05 113.37 MAR25 ---- ---- ---- ---- 112.87 +.05 112.82 APR25 ---- ---- ---- ---- 112.32 +.05 112.27 MAY25 ---- ---- ---- ---- 111.77 +.05 111.72 JUN25 ---- ---- ---- ---- 111.27 +.04 111.23 JLY25 ---- ---- ---- ---- 110.78 +.05 110.73 AUG25 ---- ---- ---- ---- 110.33 +.05 110.28 SEP25 ---- ---- ---- ---- 109.88 +.05 109.83 OCT25 ---- ---- ---- ---- 109.48 +.05 109.43 NOV25 ---- ---- ---- ---- 109.08 +.05 109.03 DEC25 ---- ---- ---- ---- 108.68 +.05 108.63 JAN26 ---- ---- ---- ---- 108.17 +.05 108.12 FEB26 ---- ---- ---- ---- 107.82 +.05 107.77 MAR26 ---- ---- ---- ---- 107.47 +.05 107.42 APR26 ---- ---- ---- ---- 107.12 +.05 107.07 MAY26 ---- ---- ---- ---- 106.77 +.04 106.73 JUN26 ---- ---- ---- ---- 106.43 +.05 106.38 JLY26 ---- ---- ---- ---- 106.08 +.05 106.03 AUG26 ---- ---- ---- ---- 105.73 +.05 105.68 SEP26 ---- ---- ---- ---- 105.43 +.05 105.38 OCT26 ---- ---- ---- ---- 105.13 +.05 105.08 NOV26 ---- ---- ---- ---- 104.83 +.05 104.78 DEC26 ---- ---- ---- ---- 104.68 +.05 104.63 TOTAL EST.VOL VOLUME OPEN INT TOTAL 535 UX UxC Uranium U3O8 Futures MAR23 ---- ---- ---- ---- 50.05 -.25 50.30 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1931.3 +20.4 1910.9 JUN23 ---- ---- ---- ---- 1948.1 +20.7 1927.4 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 3.8565 -.1540 4.0105 MAY23 ---- ---- ---- ---- 3.8430 -.1600 4.0030 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 21.774 -.155 21.929 MAY23 ---- ---- ---- ---- 21.882 -.158 22.040 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 ---- ---- ---- ---- 634.75 -71.50 706.25 1675 ---- ---- ---- ---- 609.75 -71.50 681.25 1700 ---- ---- ---- ---- 584.75 -71.50 656.25 1725 ---- ---- ---- ---- 559.75 -71.50 631.25 1750 ---- ---- ---- ---- 534.75 -71.50 606.25 1775 ---- ---- ---- ---- 509.75 -71.50 581.25 1800 ---- ---- ---- ---- 484.75 -71.50 556.25 1825 ---- ---- ---- ---- 459.75 -71.50 531.25 1850 ---- ---- ---- ---- 434.75 -71.50 506.25 1875 ---- ---- 465.25A 465.25A 409.75 -71.50 481.25 1900 ---- 468.75B 440.25A 440.25A 384.75 -71.50 456.25 1925 ---- 443.75B 415.50A 415.50A 360.00 -71.25 431.25 1950 ---- 418.75B 390.50A 390.50A 335.25 -71.00 406.25 1975 ---- 393.75B 365.50A 365.50A 310.50 -71.00 381.50 2000 ---- 368.75B 340.75A 340.75A 285.75 -71.00 356.75 2025 ---- 343.75B 316.00A 316.00A 261.25 -70.50 331.75 2050 ---- 320.00B 291.50A 291.50A 237.00 -70.25 307.25 2075 ---- 295.00B 267.00A 267.00A 213.00 -69.50 282.50 2100 ---- 270.00B 242.50A 242.50A 189.25 -69.00 258.25 2125 ---- 246.00B 218.50A 218.50A 166.00 -68.00 234.00 2150 ---- 222.00B 194.75A 194.75A 143.75 -66.25 210.00 2175 ---- 198.00B 171.50A 171.50A 122.50 -64.25 186.75 2200 ---- 175.00B 149.25A 149.25A 103.00 -61.25 164.25 2225 ---- 153.00B 128.00A 128.00A 85.00 -57.50 142.50 2250 ---- 132.00B 108.50A 108.50A 69.00 -53.00 122.00 2275 ---- 112.00B 90.50A 90.50A 55.00 -48.00 103.00 2300 ---- 98.00B 41.00A 41.00A 43.25 -42.50 85.75 2325 ---- 80.50B 32.50A 32.50A 33.50 -37.00 70.50 2350 ---- 65.50B 24.50A 24.50A 25.75 -31.50 57.25 2375 ---- 52.00B 19.00A 19.00A 19.75 -26.25 46.00 10 2400 ---- 41.00B 15.00A 15.00A 14.75 -21.75 36.50 2425 ---- 32.00B 11.50A 11.50A 11.25 -17.50 28.75 2450 ---- 25.50B 9.00A 9.00A 8.50 -14.25 22.75 2475 ---- 19.50B 7.00A 7.00A 6.50 -11.50 18.00 2500 ---- 15.00B 5.50A 5.50A 5.00 -9.00 14.00 25 2525 ---- 11.50B 4.25A 4.25A 3.75 -7.25 11.00 2550 ---- ---- 3.50A 3.50A 3.00 -5.75 8.75 2575 ---- ---- 3.00A 3.00A 2.25 -4.75 7.00 2600 ---- ---- 2.50A 2.50A 1.75 -3.75 5.50 2625 ---- ---- 2.50A 2.50A 1.50 -3.00 4.50 50 2650 ---- ---- 2.00A 2.00A 1.00 -2.50 3.50 2675 ---- ---- 2.00A 2.00A 1.00 -1.75 2.75 2700 ---- ---- 2.00A 2.00A .75 -1.50 2.25 2725 ---- ---- 1.50A 1.50A .50 -1.25 1.75 2750 ---- ---- ---- ---- .50 -1.00 1.50 2775 ---- ---- ---- ---- .25 -1.00 1.25 2800 ---- ---- ---- ---- .25 -.75 1.00 60 2825 ---- ---- ---- ---- .25 -.50 .75 100 2850 ---- ---- ---- ---- .25 -.50 .75 50 2875 ---- ---- ---- ---- .25 -.25 .50 2900 ---- ---- ---- ---- .25 -.25 .50 2925 ---- ---- ---- ---- .25 -.25 .50 2950 ---- ---- ---- ---- .25 UNCH .25 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 ---- ---- ---- ---- 648.25 -68.00 716.25 1675 ---- ---- ---- ---- 623.25 -68.00 691.25 1700 ---- ---- 653.00A 653.00A 598.25 -68.00 666.25 1725 ---- 655.25B 628.00A 628.00A 573.25 -68.00 641.25 1750 ---- 630.50B 603.00A 603.00A 548.50 -67.75 616.25 1775 ---- 605.50B 578.00A 578.00A 523.75 -67.50 591.25 1800 ---- 580.50B 553.25A 553.25A 499.00 -67.50 566.50 1825 ---- 555.75B 528.50A 528.50A 474.25 -67.50 541.75 1850 ---- 531.00B 503.75A 503.75A 449.75 -67.25 517.00 1875 ---- 506.25B 479.25A 479.25A 425.50 -66.75 492.25 1900 ---- 482.00B 454.75A 454.75A 401.25 -66.50 467.75 1925 ---- 457.25B 430.25A 430.25A 377.00 -66.50 443.50 1950 ---- 434.00B 406.00A 406.00A 353.25 -65.75 419.00 1975 ---- 409.00B 382.00A 382.00A 329.75 -65.25 395.00 2000 ---- 386.00B 358.25A 358.25A 306.50 -64.75 371.25 2025 ---- 362.00B 334.75A 334.75A 283.75 -63.75 347.50 2050 ---- 337.75B 311.50A 311.50A 261.50 -62.75 324.25 2075 ---- 315.00B 288.50A 288.50A 239.75 -61.50 301.25 2100 ---- 292.25B 266.25A 266.25A 219.00 -60.00 279.00 2125 ---- 269.50B 244.50A 244.50A 199.00 -58.25 257.25 2150 ---- 247.50B 223.50A 223.50A 179.75 -56.25 236.00 2175 ---- 226.50B 203.50A 203.50A 161.75 -54.00 215.75 2200 ---- 206.75B 184.50A 184.50A 144.75 -51.50 196.25 2225 ---- 187.50B 166.50A 166.50A 128.75 -48.75 177.50 2250 ---- 169.25B 149.75A 149.75A 114.25 -45.75 160.00 2275 ---- 152.25B 133.75A 133.75A 100.75 -42.75 143.50 2300 ---- 140.00B 86.50A 86.50A 88.75 -39.50 128.25 2325 ---- 124.50B 76.00A 76.00A 77.50 -36.50 114.00 2350 ---- 110.00B 66.50A 66.50A 67.75 -33.25 101.00 2375 ---- 97.00B 58.50A 58.50A 59.00 -30.25 89.25 2400 ---- 85.50B 51.00A 51.00A 51.25 -27.50 78.75 2425 ---- 75.00B 44.00A 44.00A 44.25 -24.75 69.00 2450 ---- 65.50B 38.00A 38.00A 38.25 -22.25 60.50 2475 ---- 57.00B 33.50A 33.50A 33.25 -19.75 53.00 2500 ---- 49.50B 29.00A 29.00A 28.50 -17.75 46.25 2525 ---- 44.00B 25.00A 25.00A 24.75 -15.75 40.50 2550 ---- 38.00B 21.75A 21.75A 21.25 -14.00 35.25 2575 ---- 33.00B 18.75A 18.75A 18.50 -12.50 31.00 2600 ---- 28.50B 16.50A 16.50A 16.00 -11.00 27.00 50 2625 ---- 25.00B 14.25A 14.25A 13.75 -9.75 23.50 2650 ---- 21.50B 12.50A 12.50A 12.00 -8.75 20.75 100 2675 ---- 18.50B 11.00A 11.00A 10.50 -7.75 18.25 2700 ---- ---- 9.75A 9.75A 9.25 -6.75 16.00 50 2725 ---- ---- 8.75A 8.75A 8.00 -6.00 14.00 2750 ---- 12.50B 7.75A 7.75A 7.25 -5.00 12.25 2775 ---- ---- 7.00A 7.00A 6.25 -4.75 11.00 2800 ---- ---- 6.25A 6.25A 5.50 -4.25 9.75 2825 ---- ---- 6.00A 6.00A 5.00 -3.50 8.50 2850 ---- ---- 5.50A 5.50A 4.50 -3.00 7.50 2875 ---- ---- 5.00A 5.00A 4.00 -2.75 6.75 2900 ---- ---- 4.50A 4.50A 3.75 -2.25 6.00 2925 ---- ---- 4.50A 4.50A 3.25 -2.25 5.50 2950 ---- ---- 4.00A 4.00A 3.00 -2.00 5.00 2975 ---- ---- 3.50A 3.50A 2.75 -1.75 4.50 3000 ---- ---- 3.25A 3.25A 2.50 -1.50 4.00 3025 ---- ---- 3.25A 3.25A 2.25 -1.50 3.75 3050 ---- ---- 3.00A 3.00A 2.25 -1.25 3.50 3075 ---- ---- 2.75A 2.75A 2.00 -1.00 3.00 3100 ---- ---- 2.75A 2.75A 1.75 -1.25 3.00 3125 ---- ---- 2.50A 2.50A 1.75 -1.00 2.75 3150 ---- ---- ---- ---- 1.50 -1.00 2.50 3175 ---- ---- ---- ---- 1.50 -.75 2.25 3200 ---- ---- ---- ---- 1.50 -.75 2.25 AX JUN23 Aluminum Option CALL 1650 ---- ---- ---- ---- 658.50 -69.00 727.50 1675 ---- 713.00B 689.50A 689.50A 633.50 -69.00 702.50 1700 ---- 689.50B 664.50A 664.50A 608.75 -69.00 677.75 1725 ---- 663.75B 639.75A 639.75A 584.00 -68.75 652.75 1750 ---- 638.75B 615.25A 615.25A 559.50 -68.75 628.25 1775 ---- 615.00B 590.75A 590.75A 535.25 -68.25 603.50 1800 ---- 589.75B 566.25A 566.25A 511.00 -68.25 579.25 1825 ---- 565.25B 542.00A 542.00A 487.00 -67.75 554.75 1850 ---- 541.25B 517.75A 517.75A 463.25 -67.50 530.75 1875 ---- 518.00B 493.75A 493.75A 439.75 -67.00 506.75 1900 ---- 493.50B 470.00A 470.00A 416.75 -66.00 482.75 1925 ---- 469.50B 446.25A 446.25A 393.75 -65.50 459.25 1950 ---- 446.25B 423.00A 423.00A 371.25 -64.75 436.00 1975 ---- 423.00B 400.00A 400.00A 349.00 -63.75 412.75 2000 ---- 400.25B 377.25A 377.25A 327.50 -62.50 390.00 2025 ---- 377.75B 355.00A 355.00A 306.25 -61.50 367.75 2050 ---- 355.50B 333.25A 333.25A 285.75 -60.25 346.00 2075 ---- 334.00B 311.75A 311.75A 265.75 -58.75 324.50 2100 ---- 313.50B 291.25A 291.25A 246.50 -57.25 303.75 2125 ---- 292.00B 271.50A 271.50A 228.00 -55.50 283.50 2150 ---- 271.75B 252.25A 252.25A 210.50 -53.50 264.00 2175 ---- 252.50B 233.75A 233.75A 193.75 -51.50 245.25 2200 ---- 234.00B 216.00A 216.00A 177.75 -49.50 227.25 2225 ---- 215.75B 199.25A 199.25A 162.75 -47.25 210.00 2250 ---- 204.75B 147.25A 147.25A 148.75 -44.75 193.50 2275 ---- 188.25B 134.25A 134.25A 135.50 -42.50 178.00 2300 ---- 172.50B 122.25A 122.25A 123.25 -40.00 163.25 2325 ---- 157.75B 111.00A 111.00A 112.00 -37.50 149.50 2350 ---- 143.75B 101.00A 101.00A 101.50 -35.00 136.50 2375 ---- 130.75B 91.75A 91.75A 91.75 -32.75 124.50 2400 ---- 119.00B 83.25A 83.25A 83.00 -30.25 113.25 2425 ---- 107.75B 75.50A 75.50A 75.00 -28.00 103.00 2450 ---- 97.75B 68.50A 68.50A 67.75 -25.75 93.50 2475 ---- 88.50B 61.00A 61.00A 61.00 -24.00 85.00 2500 ---- 80.25B 55.25A 55.25A 55.00 -22.00 77.00 2525 ---- 72.50B 50.00A 50.00A 49.50 -20.50 70.00 2550 ---- 65.50B 45.25A 45.25A 44.50 -19.00 63.50 2575 ---- 60.00B 41.00A 41.00A 40.25 -17.25 57.50 2600 ---- 54.25B 37.25A 37.25A 36.25 -16.00 52.25 2625 ---- 49.00B 33.75A 33.75A 32.50 -14.75 47.25 2650 ---- 44.25B 30.50A 30.50A 29.50 -13.50 43.00 2675 ---- 39.75B 27.50A 27.50A 26.50 -12.50 39.00 2700 ---- 35.75B 25.00A 25.00A 24.00 -11.50 35.50 75 2725 ---- ---- 22.50A 22.50A 21.50 -10.75 32.25 2750 ---- ---- 20.50A 20.50A 19.50 -9.75 29.25 2775 ---- ---- 18.75A 18.75A 17.50 -9.00 26.50 2800 ---- ---- 17.00A 17.00A 15.75 -8.25 24.00 2825 ---- ---- 15.75A 15.75A 14.25 -7.75 22.00 2850 ---- ---- 14.50A 14.50A 13.00 -7.00 20.00 2875 ---- ---- 13.25A 13.25A 11.75 -6.50 18.25 2900 ---- ---- 12.25A 12.25A 10.50 -6.00 16.50 2925 ---- ---- 11.25A 11.25A 9.50 -5.50 15.00 2950 ---- ---- 10.50A 10.50A 8.75 -5.00 13.75 2975 ---- ---- 9.75A 9.75A 7.75 -4.75 12.50 3000 ---- ---- 9.00A 9.00A 7.00 -4.50 11.50 3025 ---- ---- 8.50A 8.50A 6.50 -4.00 10.50 3050 ---- ---- 7.75A 7.75A 5.75 -3.75 9.50 3075 ---- ---- 7.25A 7.25A 5.25 -3.50 8.75 3100 ---- ---- 6.75A 6.75A 4.75 -3.25 8.00 3125 ---- ---- 6.25A 6.25A 4.50 -2.75 7.25 3150 ---- ---- 5.75A 5.75A 4.00 -2.75 6.75 3175 ---- ---- 5.25A 5.25A 3.75 -2.50 6.25 10 3200 ---- ---- 5.00A 5.00A 3.25 -2.50 5.75 3225 ---- ---- 4.75A 4.75A 3.00 -2.25 5.25 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 +.25 .25 1925 ---- ---- ---- ---- .50 +.25 .25 1950 ---- ---- ---- ---- .75 +.25 .50 1975 ---- ---- ---- ---- 1.00 +.50 .50 2000 ---- ---- ---- ---- 1.25 +.50 .75 2025 ---- ---- ---- ---- 1.75 +.75 1.00 2050 ---- 1.50B ---- 1.50B 2.50 +1.25 1.25 2075 ---- 2.50B ---- 2.50B 3.50 +1.75 1.75 2100 ---- 4.00B ---- 4.00B 4.75 +2.50 2.25 2125 ---- 6.50B ---- 6.50B 6.50 +3.50 3.00 2150 ---- 9.00B ---- 9.00B 9.25 +5.25 4.00 2175 ---- 13.50B 5.00A 5.00A 13.00 +7.25 5.75 2200 ---- 19.00B 6.75A 19.00B 18.25 +10.25 8.00 2225 ---- 26.00B 9.00A 26.00B 25.25 +13.75 11.50 2250 ---- 35.50B 12.25A 35.50B 34.25 +18.25 16.00 80 2275 33.25 47.50B 17.00A 32.50A 45.25 +23.25 10 22.00 2300 43.50 61.50B 23.25A 61.50B 58.50 +28.75 17 29.75 2325 ---- 77.50B 31.25A 77.50B 73.75 +34.50 39.25 2350 ---- 95.50B 41.00A 95.50B 91.00 +40.00 51.00 25 2375 55.50 115.00B 53.00A 53.00A 109.75 +45.00 10 64.75 10 2400 ---- 135.50B 67.50A 135.50B 130.00 +49.75 80.25 2425 ---- 107.25B 87.50A 107.25B 151.25 +53.75 97.50 2450 ---- 127.25B 106.00A 127.25B 173.50 +57.25 116.25 2475 ---- 148.50B 125.00A 148.50B 196.50 +60.00 136.50 2500 ---- 170.50B 146.25A 170.50B 220.00 +62.50 157.50 2525 ---- 193.00B 168.00A 193.00B 243.75 +64.25 179.50 2550 ---- 216.00B 190.00A 216.00B 268.00 +65.75 202.25 2575 ---- 239.50B 213.00A 239.50B 292.25 +66.75 225.50 2600 ---- 263.50B 237.00A 263.50B 316.75 +67.75 249.00 2625 ---- 287.50B 260.00A 287.50B 341.25 +68.50 272.75 2650 ---- 312.00B 285.00A 312.00B 366.00 +69.00 297.00 2675 ---- 336.50B 309.00A 336.50B 390.75 +69.50 321.25 2700 ---- 361.00B 333.00A 361.00B 415.50 +70.00 345.50 2725 ---- 385.75B 357.50A 385.75B 440.50 +70.25 370.25 2750 ---- 410.50B 382.50A 410.50B 465.50 +70.75 394.75 2775 ---- 435.25B 407.50A 435.25B 490.25 +70.75 419.50 2800 ---- 460.25B 432.50A 460.25B 515.25 +71.00 444.25 2825 ---- 485.00B 457.50A 485.00B 540.25 +71.00 469.25 2850 ---- 510.00B 481.25A 510.00B 565.25 +71.25 494.00 2875 ---- 535.00B 506.25A 535.00B 590.25 +71.25 519.00 2900 ---- 559.75B 531.25A 559.75B 615.25 +71.50 543.75 2925 ---- 584.75B 556.25A 584.75B 640.25 +71.50 568.75 2950 ---- 609.75B 581.25A 609.75B 665.25 +71.50 593.75 2975 ---- 634.75B 606.25A 634.75B 690.25 +71.50 618.75 3000 ---- 659.75B 631.25A 659.75B 715.25 +71.50 643.75 3025 ---- ---- 656.25A 656.25A 740.25 +71.50 668.75 3050 ---- ---- 682.75A 682.75A 765.25 +71.50 693.75 3075 ---- ---- ---- ---- 790.25 +71.50 718.75 3100 ---- ---- ---- ---- 815.25 +71.50 743.75 3125 ---- ---- ---- ---- 840.25 +71.50 768.75 3150 ---- ---- ---- ---- 865.25 +71.50 793.75 3175 ---- ---- ---- ---- 890.25 +71.50 818.75 3200 ---- ---- ---- ---- 915.25 +71.50 843.75 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 UNCH .50 1675 ---- ---- ---- ---- .75 +.25 .50 1700 ---- ---- ---- ---- .75 UNCH .75 1725 ---- ---- ---- ---- 1.00 +.25 .75 1750 ---- ---- ---- ---- 1.25 +.25 1.00 1775 ---- ---- ---- ---- 1.50 +.25 1.25 1800 ---- ---- ---- ---- 2.00 +.75 1.25 1825 ---- ---- ---- ---- 2.25 +.50 1.75 1850 ---- ---- ---- ---- 2.75 +.75 2.00 1875 ---- 2.50B ---- 2.50B 3.50 +1.25 2.25 1900 ---- 3.25B ---- 3.25B 4.25 +1.50 2.75 1925 ---- 4.00B ---- 4.00B 5.00 +1.50 3.50 1950 ---- 5.50B ---- 5.50B 6.25 +2.00 4.25 1975 ---- 7.00B ---- 7.00B 7.50 +2.50 5.00 2000 ---- 9.00B ---- 9.00B 9.25 +3.25 6.00 2025 ---- 11.50B 7.00A 7.00A 11.50 +4.00 7.50 2050 ---- 14.00B 8.50A 8.50A 14.25 +5.00 9.25 2075 ---- 17.50B 10.25A 10.25A 17.50 +6.25 11.25 2100 ---- 22.00B 12.50A 12.50A 21.50 +7.75 13.75 2125 ---- 27.00B 15.00A 15.00A 26.25 +9.25 17.00 2150 ---- 33.50B 18.50A 18.50A 32.25 +11.50 20.75 2175 ---- 40.50B 22.50A 22.50A 39.00 +13.75 25.25 16 2200 ---- 47.50B 27.00A 47.50B 46.75 +16.25 30.50 2225 ---- 57.00B 32.50A 57.00B 56.00 +19.00 37.00 2250 ---- 67.50B 39.00A 67.50B 66.25 +22.00 44.25 2275 ---- 79.50B 46.00A 79.50B 77.75 +25.00 52.75 2300 ---- 92.50B 55.00A 92.50B 90.25 +28.00 62.25 2325 ---- 106.50B 64.50A 106.50B 104.25 +31.25 73.00 2350 ---- 122.00B 75.00A 122.00B 119.25 +34.25 85.00 2375 ---- 139.00B 86.50A 139.00B 135.50 +37.50 98.00 2400 ---- 156.50B 100.00A 156.50B 152.50 +40.25 112.25 2425 ---- 175.00B 114.00A 175.00B 170.50 +43.00 127.50 2450 ---- 150.50B 134.50A 150.50B 189.50 +45.50 144.00 2475 ---- 168.50B 151.25A 168.50B 209.25 +48.00 161.25 2500 ---- 187.50B 169.00A 187.50B 229.50 +50.00 179.50 2525 ---- 207.25B 187.50A 207.25B 250.50 +52.00 198.50 2550 ---- 227.75B 206.75A 227.75B 272.00 +53.75 218.25 2575 ---- 248.75B 227.00A 248.75B 294.00 +55.25 238.75 2600 ---- 270.50B 247.75A 270.50B 316.50 +56.75 259.75 2625 ---- 292.50B 269.50A 292.50B 339.50 +58.25 281.25 2650 ---- 314.75B 291.00A 314.75B 362.50 +59.25 303.25 2675 ---- 337.50B 312.00A 337.50B 386.00 +60.25 325.75 2700 ---- 360.25B 334.50A 360.25B 409.50 +61.00 348.50 2725 ---- 383.50B 358.25A 383.50B 433.25 +61.75 371.50 2750 ---- 406.75B 381.25A 406.75B 457.25 +62.50 394.75 2775 ---- 430.50B 404.25A 430.50B 481.50 +63.25 418.25 2800 ---- 454.25B 428.25A 454.25B 505.75 +64.00 441.75 2825 ---- 478.25B 451.50A 478.25B 530.25 +64.50 465.75 2850 ---- 502.25B 476.00A 502.25B 554.50 +64.75 489.75 2875 ---- 526.50B 500.00A 526.50B 579.25 +65.25 514.00 2900 ---- 550.75B 524.00A 550.75B 603.75 +65.50 538.25 2925 ---- 575.25B 548.00A 575.25B 628.50 +66.00 562.50 2950 ---- 599.75B 573.00A 599.75B 653.00 +66.00 587.00 2975 ---- 624.25B 597.50A 624.25B 677.75 +66.25 611.50 3000 ---- 649.00B 622.00A 649.00B 702.75 +66.75 636.00 3025 ---- 673.50B 646.00A 673.50B 727.50 +66.75 660.75 3050 ---- 698.25B 671.25A 698.25B 752.25 +67.00 685.25 3075 ---- 723.00B 696.00A 723.00B 777.25 +67.25 710.00 3100 ---- 748.00B 720.75A 748.00B 802.00 +67.25 734.75 3125 ---- 772.75B 745.50A 772.75B 827.00 +67.25 759.75 3150 ---- 797.50B 770.50A 797.50B 852.00 +67.50 784.50 3175 ---- 822.50B 794.25A 822.50B 876.75 +67.50 809.25 3200 ---- 847.25B 820.00A 847.25B 901.75 +67.50 834.25 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.25 -.25 1.50 1675 ---- ---- ---- ---- 1.75 UNCH 1.75 1700 ---- ---- ---- ---- 2.00 UNCH 2.00 1725 ---- ---- ---- ---- 2.50 UNCH 2.50 1750 ---- ---- ---- ---- 3.25 +.25 3.00 1775 ---- ---- ---- ---- 4.00 +.50 3.50 20 1800 ---- ---- ---- ---- 5.00 +1.00 4.00 1825 ---- ---- ---- ---- 6.00 +1.25 4.75 1850 ---- ---- ---- ---- 7.25 +1.50 5.75 1875 ---- ---- 6.50A 6.50A 8.75 +2.00 6.75 1900 ---- 9.50B 7.50A 7.50A 10.50 +2.75 7.75 1925 ---- 11.50B 8.75A 8.75A 12.50 +3.25 9.25 1950 ---- 13.75B 10.00A 10.00A 15.00 +4.25 10.75 1975 ---- 16.50B 11.75A 11.75A 17.75 +5.00 12.75 2000 ---- 20.25B 13.75A 13.75A 21.00 +6.00 15.00 2025 ---- 24.25B 16.00A 16.00A 24.50 +7.00 17.50 2050 ---- 28.75B 18.75A 18.75A 28.75 +8.25 20.50 2075 ---- 34.00B 22.25A 22.25A 33.75 +9.75 24.00 2100 ---- 40.00B 26.00A 26.00A 39.50 +11.50 28.00 2125 ---- 46.50B 30.00A 30.00A 45.75 +13.00 32.75 2150 ---- 54.00B 34.75A 34.75A 53.00 +15.00 38.00 2175 ---- 62.00B 40.50A 40.50A 61.25 +17.25 44.00 2200 ---- 70.00B 46.50A 46.50A 70.00 +19.00 51.00 2225 ---- 80.00B 53.00A 53.00A 80.00 +21.50 58.50 2250 ---- 91.00B 60.50A 60.50A 90.75 +23.75 67.00 150 2275 ---- 102.75B 69.75A 102.75B 102.25 +26.00 76.25 2300 ---- 115.75B 79.00A 115.75B 115.00 +28.75 86.25 2325 ---- 129.50B 89.25A 129.50B 128.25 +31.00 97.25 2350 ---- 144.25B 100.00A 144.25B 142.75 +33.50 109.25 2375 ---- 159.75B 112.00A 159.75B 157.75 +35.75 122.00 2400 ---- 176.25B 125.00A 176.25B 173.75 +38.00 135.75 2425 ---- 193.25B 138.75A 193.25B 190.75 +40.50 150.25 2450 ---- 211.00B 153.50A 211.00B 208.00 +42.50 165.50 2475 ---- 229.50B 169.00A 229.50B 226.25 +44.50 181.75 2500 ---- 248.75B 185.50A 248.75B 245.00 +46.25 198.75 2525 ---- 222.75B 208.00A 222.75B 264.50 +48.00 216.50 2550 ---- 241.50B 225.75A 241.50B 284.50 +49.75 234.75 2575 ---- 261.00B 245.25A 261.00B 304.75 +51.00 253.75 2600 ---- 281.00B 263.50A 281.00B 325.75 +52.50 273.25 2625 ---- 301.75B 284.00A 301.75B 347.00 +53.75 293.25 2650 ---- 322.75B 304.25A 322.75B 368.75 +55.25 313.50 2675 ---- 344.25B 325.00A 344.25B 390.50 +56.00 334.50 2700 ---- 366.00B 345.25A 366.00B 413.00 +57.25 355.75 2725 ---- 388.00B 367.50A 388.00B 435.50 +58.25 377.25 2750 ---- 410.25B 389.50A 410.25B 458.25 +59.00 399.25 2775 ---- 432.75B 411.50A 432.75B 481.25 +59.75 421.50 2800 ---- 455.50B 433.75A 455.50B 504.50 +60.50 444.00 2825 ---- 478.25B 456.50A 478.25B 527.75 +61.25 466.50 2850 ---- 501.25B 478.50A 501.25B 551.25 +61.75 489.50 2875 ---- 524.50B 502.25A 524.50B 575.00 +62.25 512.75 2900 ---- 547.75B 525.00A 547.75B 598.75 +62.75 536.00 2925 ---- 571.50B 549.00A 571.50B 622.75 +63.25 559.50 2950 ---- 595.00B 572.50A 595.00B 647.00 +64.00 583.00 2975 ---- 619.00B 596.25A 619.00B 671.00 +64.25 606.75 3000 ---- 642.75B 620.00A 642.75B 695.25 +64.75 630.50 3025 ---- 666.75B 643.50A 666.75B 719.75 +65.25 654.50 3050 ---- 691.00B 668.00A 691.00B 744.00 +65.50 678.50 3075 ---- 715.25B 692.25A 715.25B 768.50 +65.75 702.75 3100 ---- 739.50B 716.50A 739.50B 793.25 +66.25 727.00 3125 ---- 764.00B 740.75A 764.00B 817.75 +66.50 751.25 3150 ---- 788.50B 765.25A 788.50B 842.50 +66.75 775.75 3175 ---- ---- ---- ---- 867.25 +67.00 800.25 3200 ---- ---- ---- ---- 892.00 +67.25 824.75 3225 ---- ---- ---- ---- 916.75 +67.50 849.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 301 G1M APR23 Gold Weekly Monday Option - Week 1 CALL 1635 ---- 321.90B 273.30A 273.30A 313.10 +20.70 292.40 1640 ---- 316.90B 268.50A 268.50A 308.10 +20.70 287.40 1645 ---- 311.80B 263.50A 263.50A 303.10 +20.70 282.40 1650 ---- 307.30B 258.00A 258.00A 298.10 +20.70 277.40 1655 ---- 302.00B 253.50A 253.50A 293.10 +20.70 272.40 1660 ---- 296.90B 248.50A 248.50A 288.10 +20.70 267.40 1665 ---- 291.90B 243.30A 243.30A 283.10 +20.70 262.40 1670 ---- 286.80B 238.40A 238.40A 278.10 +20.70 257.40 1675 ---- 282.00B 231.60A 231.60A 273.10 +20.70 252.40 1680 ---- 276.90B 228.30A 228.30A 268.10 +20.70 247.40 1685 ---- 271.90B 223.40A 223.40A 263.10 +20.70 242.40 1690 ---- 266.90B 218.40A 218.40A 258.10 +20.70 237.40 1695 ---- 261.90B 213.40A 213.40A 253.10 +20.70 232.40 1700 ---- 259.10B 206.60A 206.60A 248.10 +20.70 227.40 1705 ---- 252.00B 203.40A 203.40A 243.10 +20.60 222.50 1710 ---- 247.10B 198.60A 198.60A 238.10 +20.60 217.50 1715 ---- 241.50B 193.40A 193.40A 233.10 +20.60 212.50 1720 ---- 236.90B 188.40A 188.40A 228.10 +20.60 207.50 1725 ---- 234.20B 181.70A 181.70A 223.20 +20.70 202.50 1730 ---- 227.00B 178.40A 178.40A 218.20 +20.70 197.50 1735 ---- 221.90B 173.50A 173.50A 213.20 +20.70 192.50 1740 ---- 216.70B 168.50A 168.50A 208.20 +20.60 187.60 1745 ---- 212.10B 163.60A 163.60A 203.30 +20.70 182.60 1750 ---- 209.30B 156.90A 156.90A 198.30 +20.70 177.60 1755 ---- 202.30B 153.80A 153.80A 193.30 +20.60 172.70 1760 ---- 197.30B 148.70A 148.70A 188.40 +20.70 167.70 1765 ---- 192.20B 143.70A 143.70A 183.40 +20.60 162.80 1770 ---- 187.00B 138.80A 138.80A 178.50 +20.70 157.80 1775 ---- 184.50B 132.40A 132.40A 173.50 +20.60 152.90 1780 ---- 177.60B 129.10A 129.10A 168.60 +20.60 148.00 1785 ---- 172.50B 124.20A 124.20A 163.70 +20.60 143.10 1790 ---- 167.60B 119.40A 119.40A 158.80 +20.60 138.20 1795 ---- 162.90B 114.60A 114.60A 153.90 +20.60 133.30 1800 ---- 159.90B 108.20A 108.20A 149.00 +20.50 128.50 1805 ---- 152.70B 105.00A 105.00A 144.10 +20.50 123.60 1810 ---- 147.90B 100.30A 100.30A 139.30 +20.50 118.80 1815 ---- 143.10B 95.70A 95.70A 134.50 +20.40 114.10 1820 ---- 138.30B 91.00A 91.00A 129.70 +20.40 109.30 1825 ---- 135.80B 85.00A 85.00A 124.90 +20.30 104.60 1830 ---- 129.10B 80.50A 80.50A 120.20 +20.20 100.00 1835 ---- 124.60B 76.10A 76.10A 115.50 +20.10 95.40 1 1840 ---- 119.50B 71.80A 71.80A 110.90 +20.10 90.80 1845 ---- 115.50B 67.60A 67.60A 106.30 +19.90 86.40 2 1850 ---- 112.30B 63.40A 63.40A 101.80 +19.80 82.00 1855 ---- 107.80B 59.40A 59.40A 97.30 +19.60 77.70 1 1860 ---- 103.30B 55.50A 55.50A 92.90 +19.50 73.40 1865 ---- 98.90B 51.80A 51.80A 88.60 +19.30 69.30 4 1870 ---- 94.60B 48.20A 48.20A 84.40 +19.10 65.30 1 1875 ---- 90.40B 44.70A 44.70A 80.30 +18.90 61.40 2 1880 ---- 86.20B 41.40A 41.40A 76.20 +18.60 57.60 20 1885 ---- 82.00B 38.20A 38.20A 72.30 +18.40 53.90 4 1890 ---- 78.20B 35.30A 35.30A 68.50 +18.10 50.40 1895 ---- 74.20B 32.50A 32.50A 64.80 +17.80 47.00 1900 ---- 70.60B 29.80A 29.80A 61.20 +17.40 43.80 1905 ---- 66.90B 27.20A 27.20A 57.80 +17.00 40.80 5 1910 ---- 63.40B 24.90A 24.90A 54.50 +16.70 37.80 1915 ---- 60.10B 22.60A 22.60A 51.30 +16.20 35.10 1920 ---- 56.90B 20.60A 20.60A 48.30 +15.90 1 32.40 1 1925 ---- 53.80B 18.70A 18.70A 45.40 +15.40 1 30.00 1 1930 ---- 50.90B 17.00A 17.00A 42.70 +15.00 27.70 1935 ---- 48.10B 15.50A 15.50A 40.10 +14.60 25.50 2 1940 31.70 45.40B 14.10A 45.40B 37.60 +14.20 6 23.40 6 1945 ---- 42.90B 12.70A 12.70A 35.30 +13.80 21.50 1 1950 33.00 40.50B 11.50A 40.50B 33.10 +13.30 3 19.80 1 12 1955 ---- 38.20B 10.50A 10.50A 31.10 +13.00 18.10 1960 ---- 36.00B 9.50A 9.50A 29.20 +12.60 16.60 24 1965 ---- 33.90B 8.60A 8.60A 27.30 +12.10 15.20 1970 ---- 31.90B 7.80A 7.80A 25.60 +11.70 13.90 3 1975 ---- 30.00B 7.00A 7.00A 24.00 +11.30 12.70 3 1980 21.60 28.30B 6.40A 28.30B 22.40 +10.80 5 11.60 1985 ---- 26.60B 5.80A 5.80A 21.00 +10.50 10.50 1990 ---- 25.00B 5.20A 5.20A 19.60 +10.00 9.60 1995 ---- 23.40B 4.80A 4.80A 18.30 +9.50 8.80 2000 16.00 22.00B 4.30A 22.00B 17.10 +9.10 7 8.00 2 9 2005 ---- 20.60B 4.00A 4.00A 16.00 +8.70 7.30 2010 ---- 19.30B 3.70A 3.70A 14.90 +8.30 6.60 2015 ---- 18.10B 3.40A 3.40A 13.90 +7.90 6.00 5 7 2020 ---- 17.00B 3.10A 3.10A 13.00 +7.50 5.50 2025 ---- 16.00B 2.90A 2.90A 12.10 +7.10 5.00 2030 ---- 15.00B 2.60A 2.60A 11.30 +6.70 4.60 2035 ---- 14.00B 2.40A 2.40A 10.60 +6.40 4.20 2040 ---- 13.10B 2.20A 2.20A 9.80 +6.00 3.80 2045 ---- 12.30B 2.10A 2.10A 9.20 +5.70 3.50 2050 ---- 11.60B 1.90A 1.90A 8.60 +5.40 3.20 2055 ---- 10.80B 1.80A 1.80A 8.00 +5.00 3.00 2060 ---- 10.20B 1.70A 1.70A 7.50 +4.70 2.80 2065 ---- 9.50B 1.60A 1.60A 7.00 +4.40 2.60 2070 8.70 9.00B 1.50A 4.40A 6.60 +4.20 2 2.40 24 21 2075 ---- 8.40B 1.40A 1.40A 6.20 +4.00 2.20 2080 ---- 7.90B 1.30A 1.30A 5.80 +3.70 2.10 2085 ---- 7.40B 1.30A 1.30A 5.40 +3.50 1.90 2090 ---- 7.00B 1.20A 1.20A 5.10 +3.30 1.80 2095 ---- 6.60B 1.10A 1.10A 4.80 +3.10 1.70 2100 ---- 6.30B 1.10A 1.10A 4.50 +2.90 1.60 2105 ---- 6.00B 1.00A 1.00A 4.20 +2.70 1.50 2110 ---- 5.70B 1.00A 1.00A 3.90 +2.50 1.40 2115 ---- 5.40B .90A .90A 3.70 +2.40 1.30 2120 ---- 5.10B .90A .90A 3.50 +2.30 1.20 2125 ---- 4.90B .90A .90A 3.30 +2.10 1.20 2130 ---- 4.70B .80A .80A 3.10 +2.00 1.10 2135 ---- 4.40B .80A .80A 2.90 +1.90 1.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 32 130 G1M APR23 Gold Weekly Monday Option - Week 1 PUT 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 -.10 .20 1655 ---- ---- ---- ---- .10 -.10 .20 1660 ---- ---- ---- ---- .10 -.10 .20 1665 ---- ---- ---- ---- .10 -.10 .20 1670 ---- ---- ---- ---- .10 -.10 .20 2 1675 ---- ---- ---- ---- .10 -.10 .20 1680 ---- ---- ---- ---- .10 -.10 .20 1685 ---- ---- ---- ---- .10 -.10 .20 1690 ---- ---- ---- ---- .20 UNCH .20 1695 ---- ---- ---- ---- .20 UNCH .20 1700 ---- ---- ---- ---- .20 UNCH .20 1705 ---- ---- ---- ---- .20 -.10 .30 1710 ---- ---- ---- ---- .20 -.10 .30 1715 ---- ---- ---- ---- .20 -.10 .30 1720 ---- ---- ---- ---- .20 -.10 .30 1725 ---- ---- ---- ---- .30 UNCH .30 1 1730 ---- .40B ---- .40B .30 UNCH .30 1735 ---- ---- ---- ---- .30 -.10 .40 1740 ---- ---- ---- ---- .30 -.10 .40 1745 ---- .50B ---- .50B .40 UNCH .40 1750 ---- ---- ---- ---- .40 -.10 .50 22 1755 ---- .60B ---- .60B .50 UNCH .50 1 1760 ---- .60B ---- .60B .50 UNCH .50 1765 ---- .70B ---- .70B .50 -.10 .60 1770 ---- .80B ---- .80B .60 -.10 .70 19 1775 ---- .90B ---- .90B .70 UNCH .70 25 1780 ---- 1.00B ---- 1.00B .70 -.10 .80 11 1785 ---- 1.10B ---- 1.10B .80 -.10 .90 1790 ---- 1.30B ---- 1.30B .90 -.10 1.00 1795 ---- 1.50B ---- 1.50B 1.00 -.10 1.10 1800 ---- 1.70B ---- 1.70B 1.10 -.20 1.30 1 5 1805 ---- 1.90B 1.40A 1.90B 1.20 -.30 1.50 1810 ---- 2.20B ---- 2.20B 1.40 -.20 1.60 1815 ---- 2.60B 1.80A 2.60B 1.60 -.30 1.90 1 1820 ---- 3.00B 1.90A 3.00B 1.80 -.30 2.10 1825 ---- 3.40B 2.20A 3.40B 2.00 -.40 2.40 4 1830 ---- 3.90B 2.50A 3.90B 2.30 -.50 2.80 1 1835 ---- 4.50B 2.70A 4.50B 2.60 -.60 3.20 1 1 1840 ---- 5.20B 3.00A 5.20B 3.00 -.60 3.60 1845 ---- 6.00B 3.40A 6.00B 3.40 -.70 4.10 1 1 1850 ---- 6.80B 3.80A 6.80B 3.90 -.80 4.70 3 1855 ---- 7.80B 4.30A 7.80B 4.40 -1.00 5.40 1860 ---- 8.90B 4.80A 8.90B 5.00 -1.20 6.20 1865 ---- 10.10B 5.40A 10.10B 5.70 -1.30 7.00 20 1870 ---- 11.50B 6.00A 11.50B 6.50 -1.50 8.00 2 1875 8.60 13.00B 6.80A 9.20B 7.30 -1.80 1 9.10 2 2 1880 ---- 14.70B 7.60A 14.70B 8.30 -2.00 10.30 1885 ---- 16.50B 8.50A 16.50B 9.30 -2.30 11.60 1890 16.50 18.50B 9.50A 9.50A 10.50 -2.60 2 13.10 9 1895 20.40 20.60B 10.60A 15.70B 11.80 -2.90 2 14.70 3 1900 17.60 22.90B 11.90A 17.80B 13.20 -3.30 1 16.50 1 1 1905 ---- 25.40B 13.20A 25.40B 14.80 -3.60 18.40 1910 ---- 28.00B 14.70A 28.00B 16.40 -4.10 20.50 6 1915 ---- 30.80B 16.40A 30.80B 18.30 -4.40 22.70 1920 ---- 33.80B 18.10A 33.80B 20.20 -4.90 25.10 1 1925 ---- 36.90B 19.90A 36.90B 22.30 -5.30 27.60 2 1930 ---- 40.20B 21.90A 40.20B 24.60 -5.70 30.30 1935 ---- 43.70B 24.10A 43.70B 27.00 -6.10 33.10 1940 ---- 47.20B 26.40A 47.20B 29.60 -6.40 36.00 1945 ---- 50.90B 28.90A 50.90B 32.20 -6.90 39.10 1950 ---- 54.70B 31.40A 54.70B 35.00 -7.30 42.30 1955 ---- 58.60B 34.10A 58.60B 38.00 -7.70 45.70 1960 45.30 62.60B 36.80A 36.80A 41.00 -8.10 5 49.10 1965 ---- 66.70B 39.70A 66.70B 44.20 -8.50 52.70 1970 ---- 70.90B 42.80A 70.90B 47.50 -8.90 56.40 1975 ---- 75.20B 45.80A 75.20B 50.80 -9.40 60.20 1980 ---- 79.50B 49.00A 79.50B 54.30 -9.80 64.10 1985 ---- 83.90B 52.30A 83.90B 57.80 -10.20 68.00 1990 ---- 88.40B 55.70A 88.40B 61.40 -10.70 72.10 1995 ---- 92.90B 59.10A 92.90B 65.20 -11.00 76.20 2000 ---- 97.50B 62.70A 97.50B 68.90 -11.50 80.40 2005 ---- 102.10B 66.30A 102.10B 72.80 -11.90 84.70 2010 ---- 106.70B 70.00A 106.70B 76.70 -12.30 89.00 2015 ---- 109.70B 73.80A 109.70B 80.70 -12.70 93.40 2020 ---- 114.50B 77.70A 114.20B 84.80 -13.10 97.90 2025 ---- 120.90B 81.60A 120.90B 88.90 -13.50 102.40 2030 ---- 123.90B 85.60A 123.70B 93.00 -14.00 107.00 2035 ---- 129.00B 89.70A 129.00B 97.30 -14.30 111.60 2040 ---- 133.80B 93.80A 133.70B 101.60 -14.60 116.20 2045 ---- 138.60B 97.90A 138.60B 105.90 -15.00 120.90 2050 ---- 145.00B 102.20A 145.00B 110.30 -15.30 125.60 2055 ---- 148.30B 106.40A 148.20B 114.70 -15.60 130.30 2060 ---- 153.00B 110.80A 153.00B 119.20 -15.90 135.10 2065 ---- 157.90B 115.10A 157.90B 123.70 -16.20 139.90 2070 ---- 162.90B 119.50A 162.80B 128.20 -16.50 144.70 2075 ---- 169.50B 124.00A 169.50B 132.80 -16.80 149.60 2080 ---- 172.80B 128.50A 172.70B 137.40 -17.00 154.40 2085 ---- 177.70B 133.00A 177.60B 142.10 -17.20 159.30 2090 ---- 182.60B 137.60A 182.50B 146.70 -17.40 164.10 2095 ---- 187.60B 142.20A 187.40B 151.40 -17.60 169.00 2100 ---- 194.20B 146.80A 194.20B 156.10 -17.80 173.90 2105 ---- 197.40B 151.40A 197.30B 160.80 -18.00 178.80 2110 ---- 202.40B 156.10A 202.30B 165.60 -18.10 183.70 2115 ---- 207.20B 161.80A 207.20B 170.30 -18.30 188.60 2120 ---- 212.40B 167.90A 212.30B 175.10 -18.40 193.50 2125 ---- 219.00B 170.20A 219.00B 179.90 -18.60 198.50 2130 ---- 222.20B 177.10A 222.10B 184.70 -18.70 203.40 2135 ---- 227.30B 181.40A 227.20B 189.50 -18.80 208.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 12 137 G1W APR23 Gold Weekly Wednesday Option - Week 1 CALL 1635 ---- 321.90B 273.30A 273.30A 313.10 +20.70 292.40 1640 ---- 316.80B 268.30A 268.30A 308.10 +20.70 287.40 1645 ---- 311.60B 263.40A 263.40A 303.10 +20.70 282.40 1650 ---- 307.30B 258.00A 258.00A 298.10 +20.70 277.40 1655 ---- 301.80B 253.30A 253.30A 293.10 +20.70 272.40 1660 ---- 297.00B 248.30A 248.30A 288.10 +20.70 267.40 1665 ---- 291.90B 243.50A 243.50A 283.10 +20.70 262.40 1670 ---- 286.90B 238.30A 238.30A 278.10 +20.70 257.40 1675 ---- 283.60B 231.60A 231.60A 273.10 +20.70 252.40 1680 ---- 276.40B 228.40A 228.40A 268.10 +20.70 247.40 1685 ---- 271.10B 223.40A 223.40A 263.10 +20.70 242.40 1690 ---- 266.10B 218.40A 218.40A 258.10 +20.70 237.40 1695 ---- 261.80B 213.50A 213.50A 253.10 +20.70 232.40 1700 ---- 259.10B 206.70A 206.70A 248.20 +20.70 227.50 1705 ---- 251.90B 203.40A 203.40A 243.20 +20.70 222.50 1710 ---- 247.00B 198.50A 198.50A 238.20 +20.70 217.50 1715 ---- 242.00B 193.60A 193.60A 233.20 +20.70 212.50 1720 ---- 236.20B 188.70A 188.70A 228.20 +20.70 207.50 1725 ---- 234.20B 181.80A 181.80A 223.20 +20.60 202.60 1730 ---- 227.10B 178.70A 178.70A 218.20 +20.60 197.60 1735 ---- 221.30B 173.70A 173.70A 213.30 +20.70 192.60 1740 ---- 217.20B 168.70A 168.70A 208.30 +20.70 187.60 1745 ---- 212.20B 163.70A 163.70A 203.30 +20.60 182.70 1750 ---- 209.30B 157.10A 157.10A 198.30 +20.60 177.70 1755 ---- 202.30B 153.80A 153.80A 193.40 +20.60 172.80 1760 ---- 197.00B 149.00A 149.00A 188.40 +20.60 167.80 1765 ---- 192.40B 144.00A 144.00A 183.50 +20.60 162.90 1770 ---- 187.30B 139.10A 139.10A 178.50 +20.50 158.00 1775 ---- 184.60B 132.60A 132.60A 173.60 +20.50 153.10 1780 ---- 177.30B 129.40A 129.40A 168.70 +20.50 148.20 1785 ---- 172.40B 124.60A 124.60A 163.80 +20.50 143.30 1790 ---- 167.90B 119.70A 119.70A 158.90 +20.50 138.40 1795 ---- 162.90B 114.90A 114.90A 154.00 +20.40 133.60 1800 ---- 160.20B 108.60A 108.60A 149.20 +20.40 128.80 1805 ---- 153.00B 105.60A 105.60A 144.40 +20.40 124.00 1810 ---- 148.40B 100.80A 100.80A 139.60 +20.40 119.20 1815 ---- 143.40B 96.30A 96.30A 134.80 +20.30 114.50 1820 ---- 138.60B 90.10A 90.10A 130.10 +20.30 109.80 1825 ---- 136.10B 85.60A 85.60A 125.40 +20.30 105.10 1830 ---- 129.70B 81.20A 81.20A 120.70 +20.10 100.60 1 1835 ---- 124.90B 76.90A 76.90A 116.10 +20.10 96.00 1840 ---- 119.80B 72.60A 72.60A 111.50 +20.00 91.50 1845 ---- 116.40B 68.50A 68.50A 107.00 +19.90 87.10 1850 ---- 113.00B 64.40A 64.40A 102.50 +19.70 82.80 2 1855 ---- 108.50B 60.50A 60.50A 98.10 +19.50 78.60 1 1860 ---- 104.10B 56.70A 56.70A 93.80 +19.40 74.40 1865 ---- 99.80B 53.00A 53.00A 89.50 +19.20 70.30 1 1870 ---- 95.60B 49.40A 49.40A 85.40 +19.00 66.40 1 1875 ---- 91.40B 46.00A 46.00A 81.30 +18.80 62.50 1880 ---- 87.30B 42.80A 42.80A 77.30 +18.50 58.80 5 1885 ---- 83.30B 39.70A 39.70A 73.50 +18.30 55.20 1890 ---- 79.40B 36.70A 36.70A 69.70 +17.90 51.80 1895 42.10 75.50B 33.90A 75.50B 66.10 +17.70 1 48.40 3 1900 ---- 71.90B 31.30A 31.30A 62.60 +17.30 45.30 1905 ---- 68.20B 28.70A 28.70A 59.20 +17.00 42.20 1910 55.30 64.90B 26.30A 64.90B 56.00 +16.70 1 39.30 2 1915 ---- 61.60B 24.00A 24.00A 52.80 +16.20 36.60 1 1 1920 ---- 58.50B 22.00A 22.00A 49.90 +15.90 34.00 1 1 1925 ---- 55.50B 20.20A 20.20A 47.00 +15.50 31.50 1930 45.40 52.40B 18.50A 34.00A 44.30 +15.10 1 29.20 33 31 1935 ---- 49.80B 16.90A 16.90A 41.70 +14.70 1 27.00 1 72 1940 ---- 47.10B 15.40A 15.40A 39.30 +14.30 25.00 1945 ---- 44.60B 14.10A 14.10A 36.90 +13.90 23.00 13 1950 ---- 42.20B 12.80A 12.80A 34.70 +13.50 1 21.20 47 1955 ---- 39.90B 11.70A 11.70A 32.70 +13.10 19.60 1 1 1960 ---- 37.70B 10.60A 10.60A 30.70 +12.70 18.00 2 2 1965 ---- 35.60B 9.60A 9.60A 28.80 +12.30 16.50 9 1970 ---- 33.60B 8.80A 8.80A 27.10 +11.90 15.20 8 1975 ---- 31.70B 8.00A 8.00A 25.40 +11.50 13.90 1980 12.60 29.90B 7.20A 7.20A 23.90 +11.10 2 12.80 1 1 1985 ---- 28.20B 6.60A 6.60A 22.40 +10.70 11.70 10 1990 ---- 26.60B 6.00A 6.00A 21.00 +10.30 10.70 6 7 1995 ---- 25.10B 5.50A 5.50A 19.70 +9.90 9.80 5 2000 ---- 23.60B 5.00A 5.00A 18.50 +9.50 9.00 2 47 2005 ---- 22.20B 4.60A 4.60A 17.40 +9.20 8.20 2010 ---- 20.80B 4.30A 4.30A 16.30 +8.70 7.60 2015 ---- 19.60B 3.90A 3.90A 15.30 +8.40 6.90 2020 ---- 18.50B 3.60A 3.60A 14.30 +8.00 6.30 2025 ---- 17.40B 3.30A 3.30A 13.40 +7.60 5.80 5 2030 ---- 16.30B 3.10A 3.10A 12.50 +7.20 5.30 5 2035 ---- 15.40B 2.80A 2.80A 11.80 +6.90 4.90 2040 ---- 14.50B 2.60A 2.60A 11.00 +6.50 4.50 2045 ---- 13.60B 2.40A 2.40A 10.30 +6.10 4.20 2050 ---- 12.80B 2.30A 2.30A 9.70 +5.90 3.80 2055 ---- 12.00B 2.10A 2.10A 9.10 +5.60 3.50 2060 ---- 11.30B 1.90A 1.90A 8.50 +5.20 3.30 2065 ---- 10.70B 1.80A 1.80A 8.00 +5.00 3.00 2070 ---- 10.00B 1.70A 1.70A 7.50 +4.70 2.80 2075 ---- 9.50B 1.60A 1.60A 7.00 +4.40 2.60 2 2 2080 ---- 8.90B 1.50A 1.50A 6.60 +4.20 2.40 2085 ---- 8.40B 1.40A 1.40A 6.20 +3.90 2.30 2 15 2090 ---- 8.00B 1.40A 1.40A 5.90 +3.80 2.10 2095 ---- 7.60B 1.30A 1.30A 5.50 +3.50 2.00 2100 ---- 7.20B 1.20A 1.20A 5.20 +3.30 1.90 2105 ---- 6.80B 1.20A 1.20A 4.90 +3.10 1.80 2110 ---- 6.50B 1.10A 1.10A 4.70 +3.00 1.70 2115 ---- 6.20B 1.10A 1.10A 4.40 +2.80 1.60 2120 ---- 5.90B 1.00A 1.00A 4.20 +2.70 1.50 2125 ---- 5.60B 1.00A 1.00A 4.00 +2.60 1.40 2130 ---- 5.30B 1.00A 1.00A 3.80 +2.50 1.30 2135 ---- 5.10B .90A .90A 3.60 +2.40 1.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 52 298 G1W APR23 Gold Weekly Wednesday Option - Week 1 PUT 1635 ---- ---- ---- ---- .20 +.10 .10 1640 ---- ---- ---- ---- .20 +.10 .10 1645 ---- ---- ---- ---- .20 +.10 .10 1650 ---- ---- ---- ---- .20 +.10 .10 1655 ---- ---- ---- ---- .20 UNCH .20 1660 ---- ---- ---- ---- .20 UNCH .20 1665 ---- ---- ---- ---- .20 UNCH .20 1670 ---- ---- ---- ---- .20 UNCH .20 1675 ---- ---- ---- ---- .20 UNCH .20 1680 ---- ---- ---- ---- .30 +.10 .20 1685 ---- ---- ---- ---- .30 +.10 .20 2 1690 ---- ---- ---- ---- .30 +.10 .20 1695 ---- ---- ---- ---- .30 UNCH .30 1700 ---- ---- ---- ---- .30 UNCH .30 1705 ---- ---- ---- ---- .30 UNCH .30 1710 ---- ---- ---- ---- .30 UNCH .30 1715 ---- ---- ---- ---- .30 UNCH .30 1720 ---- ---- ---- ---- .40 UNCH .40 1725 ---- ---- ---- ---- .40 UNCH .40 1730 ---- .50B ---- .50B .40 UNCH .40 1735 ---- ---- ---- ---- .40 -.10 .50 1740 ---- .60B ---- .60B .40 -.10 .50 1745 ---- .60B ---- .60B .50 UNCH .50 1750 ---- .70B ---- .70B .50 -.10 .60 1755 ---- .80B ---- .80B .50 -.10 .60 1760 ---- .90B ---- .90B .60 -.10 .70 1765 ---- 1.00B ---- 1.00B .60 -.20 .80 1770 ---- 1.10B ---- 1.10B .70 -.10 .80 1775 ---- 1.20B ---- 1.20B .80 -.10 .90 1780 ---- 1.30B ---- 1.30B .90 -.10 1.00 1785 ---- 1.50B ---- 1.50B 1.00 -.10 1.10 1790 ---- 1.70B ---- 1.70B 1.10 -.20 1.30 1 11 1795 ---- 1.90B ---- 1.80B 1.20 -.20 1.40 1800 1.60 2.10B 1.50A 2.10B 1.40 -.20 20 1.60 29 1805 ---- 2.40B 1.70A 2.40B 1.50 -.30 1.80 1810 ---- 2.70B 1.90A 2.70B 1.70 -.30 2.00 5 5 1815 ---- 3.10B 2.20A 3.10B 2.00 -.30 2.30 1820 ---- 3.60B 2.40A 3.60B 2.20 -.40 2.60 10 1825 ---- 4.10B 2.70A 4.10B 2.50 -.50 3.00 1830 ---- 4.70B 2.90A 4.70B 2.80 -.60 3.40 3 1835 ---- 5.30B 3.30A 5.30B 3.20 -.60 3.80 7 1840 ---- 6.10B 3.60A 6.10B 3.60 -.70 4.30 7 1845 ---- 6.90B 4.00A 6.90B 4.10 -.80 4.90 1 1850 5.80 7.80B 4.50A 4.50A 4.60 -1.00 4 5.60 2 9 1855 ---- 8.90B 5.00A 8.90B 5.20 -1.10 6.30 5 1860 ---- 10.00B 5.60A 10.00B 5.90 -1.20 7.10 1865 8.90 11.30B 6.30A 6.30A 6.60 -1.50 6 8.10 3 311 1870 10.20 12.80B 7.00A 7.00A 7.40 -1.70 11 9.10 1 7 1875 ---- 14.30B 7.80A 14.30B 8.30 -2.00 10.30 9 1880 ---- 16.10B 8.70A 16.10B 9.40 -2.10 11.50 1885 9.50 17.90B 9.30 13.20B 10.50 -2.40 10 12.90 3 8 1890 ---- 19.90B 10.80A 19.90B 11.70 -2.80 14.50 2 1895 ---- 22.10B 12.00A 22.10B 13.10 -3.00 16.10 1900 23.50 24.40 13.30A 18.20B 14.60 -3.30 7 17.90 1 2 1905 ---- 26.90B 14.70A 26.90B 16.20 -3.70 19.90 1910 ---- 29.50B 16.30A 29.50B 17.90 -4.10 22.00 1915 ---- 32.30B 17.90A 32.30B 19.80 -4.40 24.20 1920 ---- 35.30B 19.70A 35.30B 21.80 -4.80 10 26.60 1 1 1925 ---- 38.40B 21.60A 38.40B 24.00 -5.10 29.10 200 1930 ---- 41.60B 23.70A 41.60B 26.20 -5.60 31.80 1 1 1935 ---- 45.00B 25.90A 45.00B 28.70 -5.90 34.60 1940 ---- 48.50B 28.20A 48.50B 31.20 -6.30 37.50 1945 ---- 52.20B 30.60A 52.20B 33.90 -6.70 40.60 1950 ---- 55.90B 33.20A 55.90B 36.60 -7.20 43.80 1955 ---- 59.80B 35.80A 59.80B 39.50 -7.60 47.10 1960 ---- 63.70B 38.60A 63.70B 42.60 -7.90 50.50 1965 ---- 67.80B 41.40A 67.80B 45.70 -8.40 54.10 1970 ---- 71.90B 44.50A 71.90B 48.90 -8.80 57.70 1975 ---- 76.10B 47.60A 76.10B 52.30 -9.10 61.40 1980 ---- 80.40B 50.80A 80.40B 55.70 -9.60 65.30 1985 ---- 84.70B 54.10A 84.70B 59.20 -10.00 69.20 1990 ---- 89.10B 57.40A 89.10B 62.80 -10.40 73.20 1995 ---- 93.60B 60.90A 93.60B 66.50 -10.80 77.30 2000 ---- 98.10B 64.40A 98.10B 70.30 -11.10 81.40 2005 ---- 102.70B 68.00A 102.70B 74.10 -11.60 85.70 2010 ---- 107.30B 71.60A 107.30B 78.00 -12.00 90.00 2015 ---- 111.90B 75.40A 111.90B 82.00 -12.30 94.30 2020 ---- 115.30B 79.20A 115.30B 86.00 -12.70 98.70 2025 ---- 121.30B 83.10A 121.30B 90.10 -13.10 103.20 2030 ---- 124.30B 87.00A 123.60B 94.30 -13.40 107.70 2035 ---- 129.30B 91.10A 129.30B 98.50 -13.80 112.30 2040 ---- 134.10B 95.10A 133.20B 102.70 -14.20 116.90 2045 ---- 138.80B 99.20A 138.40B 107.00 -14.50 121.50 2050 ---- 145.20B 103.40A 145.20B 111.30 -14.90 126.20 2055 ---- 148.50B 107.60A 148.50B 115.70 -15.20 130.90 2060 ---- 153.40B 111.90A 153.40B 120.10 -15.50 135.60 2065 ---- 158.20B 116.20A 157.30B 124.60 -15.80 140.40 2070 ---- 163.10B 120.60A 162.20B 129.10 -16.00 145.10 2075 ---- 169.60B 125.00A 169.60B 133.70 -16.20 149.90 2080 ---- 172.90B 129.40A 172.00B 138.20 -16.60 154.80 2085 ---- 177.90B 133.90A 177.20B 142.80 -16.80 159.60 2090 ---- 182.80B 138.40A 181.90B 147.50 -16.90 164.40 2095 ---- 187.70B 143.00A 187.00B 152.10 -17.20 169.30 2100 ---- 194.30B 147.60A 194.30B 156.80 -17.40 174.20 2105 ---- 197.60B 152.20A 196.60B 161.50 -17.50 179.00 2110 ---- 202.40B 156.80A 201.60B 166.20 -17.70 183.90 2115 ---- 207.40B 161.50A 207.20B 171.00 -17.80 188.80 2120 ---- 212.40B 166.20A 211.70B 175.70 -18.00 193.70 2125 ---- 219.00B 170.90A 219.00B 180.50 -18.10 198.60 2130 ---- 222.20B 177.40A 222.10B 185.30 -18.30 203.60 2135 ---- 227.30B 182.40A 226.60B 190.10 -18.40 208.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 68 18 630 G2M APR23 Gold Weekly Monday Option - Week 2 CALL 1725 ---- ---- ---- 181.90A 223.20 ---- ---- 1730 ---- ---- ---- ---- 218.20 ---- ---- 1735 ---- ---- ---- ---- 213.30 +20.60 192.70 1740 ---- ---- ---- ---- 208.30 +20.60 187.70 1745 ---- ---- ---- ---- 203.40 +20.60 182.80 1750 ---- 209.40B 157.20A 157.20A 198.40 +20.50 177.90 1755 ---- ---- ---- ---- 193.50 +20.60 172.90 1760 ---- ---- ---- ---- 188.50 +20.50 168.00 1765 ---- ---- ---- ---- 183.60 +20.50 163.10 1770 ---- ---- ---- ---- 178.70 +20.50 158.20 1775 ---- 184.80B 132.90A 132.90A 173.80 +20.50 153.30 1780 ---- ---- ---- ---- 168.90 +20.40 148.50 1785 ---- ---- ---- ---- 164.00 +20.40 143.60 1790 ---- ---- ---- ---- 159.20 +20.40 138.80 1795 ---- ---- ---- ---- 154.30 +20.30 134.00 1800 ---- 160.50B 109.10A 109.10A 149.50 +20.30 129.20 1805 ---- ---- ---- ---- 144.70 +20.20 124.50 1810 ---- ---- 101.10A 101.10A 140.00 +20.30 119.70 1815 ---- ---- 95.40A 95.40A 135.20 +20.10 115.10 1820 ---- ---- 90.90A 90.90A 130.60 +20.20 110.40 1825 ---- 136.70B 86.60A 86.60A 125.90 +20.00 105.90 1830 ---- 125.10B 82.20A 82.20A 121.30 +19.90 101.40 1835 ---- 122.30B 78.00A 78.00A 116.70 +19.80 96.90 1840 ---- 122.80B 73.90A 73.90A 112.20 +19.70 92.50 1845 ---- 118.30B 69.80A 69.80A 107.80 +19.60 88.20 1850 ---- 113.90B 65.80A 65.80A 103.40 +19.40 84.00 1855 ---- 109.50B 62.00A 62.00A 99.10 +19.30 79.80 1860 ---- 105.20B 58.30A 58.30A 94.90 +19.20 75.70 1865 ---- 101.00B 54.70A 54.70A 90.80 +19.00 71.80 1870 ---- 96.80B 51.20A 51.20A 86.70 +18.80 67.90 1875 ---- 92.60B 47.90A 47.90A 82.70 +18.50 64.20 1880 ---- 88.60B 44.70A 44.70A 78.90 +18.40 60.50 1885 ---- 84.70B 41.60A 41.60A 75.10 +18.10 57.00 1890 ---- 81.00B 38.70A 38.70A 71.50 +17.80 53.70 1895 ---- 77.30B 36.00A 36.00A 67.90 +17.50 50.40 1900 ---- 73.70B 33.40A 33.40A 64.50 +17.20 47.30 1905 ---- 70.30B 30.90A 30.90A 61.20 +16.90 44.30 1910 ---- 66.90B 28.40A 28.40A 58.00 +16.60 41.40 1915 ---- 63.70B 26.10A 26.10A 55.00 +16.30 38.70 5 5 1920 ---- 60.60B 24.10A 24.10A 52.10 +16.00 36.10 2 2 1925 ---- 57.60B 22.20A 22.20A 49.30 +15.70 33.60 1930 46.70 54.70B 20.40A 36.30A 46.60 +15.30 1 31.30 1 1 1935 42.60 52.00B 18.80A 34.10A 44.10 +15.00 5 29.10 1 1 1940 ---- 49.40B 17.20A 17.20A 41.70 +14.60 27.10 1945 ---- 46.90B 15.80A 15.80A 39.30 +14.20 25.10 1950 ---- 44.50B 14.50A 14.50A 37.10 +13.80 23.30 1955 ---- 42.20B 13.30A 13.30A 35.10 +13.50 21.60 3 3 1960 ---- 40.00B 12.20A 12.20A 33.10 +13.10 20.00 1965 29.90 37.90B 11.20A 23.30A 31.20 +12.70 1 18.50 1970 ---- 36.00B 10.30A 10.30A 29.40 +12.30 17.10 3 3 1975 19.00 34.20B 9.40A 18.80A 27.70 +11.90 10 15.80 2 2 1980 ---- 32.40B 8.70A 8.70A 26.10 +11.50 14.60 1985 ---- 30.50B 7.90A 7.90A 24.60 +11.10 13.50 1990 ---- 28.90B 7.30A 7.30A 23.20 +10.80 12.40 1995 ---- 27.30B 6.70A 6.70A 21.80 +10.30 11.50 2000 ---- 25.90B 6.20A 6.20A 20.50 +9.90 10.60 2005 18.20 24.50B 5.70A 14.00A 19.30 +9.60 5 9.70 2010 22.80 23.10B 5.20A 13.10A 18.20 +9.20 3 9.00 5 5 2015 14.60 21.90B 4.80A 13.40A 17.10 +8.80 5 8.30 2020 ---- 20.70B 4.40A 4.40A 16.10 +8.50 7.60 2025 14.70 19.50B 4.10A 10.80A 15.10 +8.10 5 7.00 2030 ---- 18.50B 3.80A 3.80A 14.20 +7.70 6.50 2035 ---- 17.40B 3.50A 3.50A 13.40 +7.40 6.00 2040 ---- 16.40B 3.20A 3.20A 12.60 +7.10 5.50 2045 ---- 15.50B 3.00A 3.00A 11.90 +6.80 5.10 2050 ---- 14.70B 2.80A 2.80A 11.20 +6.40 4.80 10 10 2055 ---- 13.90B 2.60A 2.60A 10.60 +6.20 4.40 5 5 2060 ---- 13.10B 2.50A 2.50A 9.90 +5.80 4.10 5 5 2065 ---- 12.40B 2.30A 2.30A 9.40 +5.60 3.80 5 5 2070 ---- 11.70B 2.20A 2.20A 8.80 +5.20 3.60 15 15 2075 ---- 11.10B 2.00A 2.00A 8.30 +5.00 3.30 2080 ---- 10.50B 1.90A 1.90A 7.90 +4.80 3.10 2085 ---- 9.90B 1.80A 1.80A 7.40 +4.50 2.90 2090 ---- 9.40B 1.70A 1.70A 7.00 +4.30 2.70 2095 ---- 8.90B 1.60A 1.60A 6.60 +4.10 2.50 2100 ---- 8.40B 1.50A 1.50A 6.30 +3.90 2.40 2105 ---- 8.00B 1.50A 1.50A 5.90 +3.70 2.20 2110 ---- 7.60B 1.40A 1.40A 5.60 +3.50 2.10 2115 ---- 7.30B 1.30A 1.30A 5.30 +3.30 2.00 2120 ---- 6.90B 1.30A 1.30A 5.00 +3.10 1.90 2125 ---- 6.60B 1.20A 1.20A 4.80 +3.00 1.80 2130 ---- 6.30B 1.20A 1.20A 4.50 +2.80 1.70 2135 ---- 6.10B 1.10A 1.10A 4.30 +2.70 1.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 62 62 G2M APR23 Gold Weekly Monday Option - Week 2 PUT 1725 ---- ---- ---- .60A .40 ---- ---- 1730 ---- ---- ---- .60A .40 ---- ---- 1735 .80 .80 .70A .70A .50 -.10 1 .60 1740 ---- .80B ---- .80B .50 -.20 .70 1745 ---- .90B ---- .90B .60 -.10 .70 1750 1.00 1.10 .80A .80A .60 -.20 2 .80 1755 ---- 1.00B ---- 1.00B .70 -.20 .90 1760 ---- 1.10B ---- 1.10B .80 -.20 1.00 1765 ---- 1.30B ---- 1.30B .90 -.10 1.00 1770 ---- 1.40B ---- 1.40B .90 -.20 1.10 1775 ---- 1.60B 1.20A 1.60B 1.00 -.30 1.30 1780 ---- 1.70B 1.30A 1.70B 1.20 -.20 1.40 1785 ---- 1.90B ---- 1.90B 1.30 -.20 1.50 1790 ---- 2.10B 1.60A 2.10B 1.40 -.30 1.70 1795 ---- 2.40B 1.80A 2.40B 1.60 -.30 1.90 1800 ---- 2.70B 1.90A 2.70B 1.80 -.30 2.10 1805 ---- 3.00B 2.10A 3.00B 2.00 -.30 2.30 1810 ---- 3.50B 2.40A 3.50B 2.20 -.40 2.60 1815 ---- 3.90B 2.70A 3.90B 2.50 -.40 2.90 1820 ---- 4.50B 3.00A 4.50B 2.80 -.50 3.30 1825 ---- 5.10B 3.30A 5.10B 3.10 -.60 3.70 1830 ---- 5.80B 3.70A 5.80B 3.50 -.70 4.20 1835 ---- 6.50B 4.10A 6.50B 3.90 -.80 4.70 1840 ---- 7.30B 4.50A 7.30B 4.40 -.90 5.30 5 5 1845 ---- 8.30B 5.00A 8.30B 5.00 -1.00 6.00 1 1 1850 ---- 9.30B 5.50A 9.30B 5.60 -1.20 6.80 5 5 1855 ---- 10.40B 6.10A 10.40B 6.30 -1.30 7.60 1860 ---- 11.70B 6.80A 11.70B 7.00 -1.50 8.50 1865 ---- 13.00B 7.50A 13.00B 7.90 -1.70 9.60 1870 ---- 14.50B 8.30A 14.50B 8.80 -1.90 10.70 3 3 1875 ---- 16.20B 9.20A 16.20B 9.80 -2.10 11.90 1880 ---- 18.00B 10.20A 18.00B 11.00 -2.30 13.30 1885 ---- 20.00B 11.30A 20.00B 12.20 -2.60 14.80 5 5 1890 ---- 22.00B 12.50A 22.00B 13.50 -2.90 16.40 2 2 1895 15.80 24.20B 13.80A 18.50B 15.00 -3.10 5 18.10 1900 15.30 26.50B 15.20A 15.20A 16.50 -3.40 1 19.90 1905 ---- 29.00B 16.70A 29.00B 18.20 -3.70 21.90 1910 ---- 31.70B 18.30A 31.70B 20.10 -4.00 24.10 1915 ---- 34.40B 20.00A 34.40B 22.00 -4.30 26.30 1920 36.60 37.40B 21.80A 29.60B 24.10 -4.60 6 28.70 1 1 1925 ---- 40.40B 23.80A 40.40B 26.30 -5.00 31.30 1930 ---- 43.60B 25.90A 43.60B 28.60 -5.30 33.90 1 1 1935 46.20 46.90B 28.10A 28.10A 31.00 -5.70 2 36.70 1940 ---- 50.40B 30.40A 50.40B 33.60 -6.00 39.60 1945 ---- 54.00B 32.80A 54.00B 36.30 -6.40 42.70 1950 ---- 57.60B 35.50A 57.60B 39.00 -6.90 45.90 1955 44.20 61.40B 38.10A 49.70B 41.90 -7.20 5 49.10 1960 ---- 65.30B 40.90A 65.30B 44.90 -7.60 52.50 1965 ---- 69.30B 43.80A 69.30B 48.10 -7.90 56.00 1970 ---- 73.30B 46.70A 73.30B 51.30 -8.30 59.60 1975 ---- 77.50B 49.80A 77.50B 54.60 -8.70 63.30 1980 ---- 81.70B 53.10A 81.70B 57.90 -9.20 67.10 1985 ---- 86.00B 56.30A 86.00B 61.40 -9.50 70.90 1990 ---- 90.30B 59.70A 90.30B 65.00 -9.90 74.90 1995 ---- 94.70B 63.10A 94.70B 68.60 -10.30 78.90 2000 ---- 99.20B 66.60A 99.20B 72.30 -10.70 83.00 2005 ---- 103.70B 70.10A 103.70B 76.10 -11.00 87.10 2010 ---- 108.20B 73.80A 108.20B 79.90 -11.50 91.40 2015 ---- 112.80B 77.50A 112.80B 83.80 -11.80 95.60 2020 ---- 117.40B 81.20A 117.40B 87.80 -12.20 100.00 2025 ---- 122.10B 85.10A 122.10B 91.80 -12.60 104.40 2030 ---- 125.10B 89.00A 125.10B 95.90 -12.90 108.80 2035 ---- 127.00B 93.00A 127.00B 100.10 -13.20 113.30 2040 ---- 130.80B 97.00A 130.80B 104.30 -13.60 117.90 2045 ---- 132.60B 101.10A 132.60B 108.50 -13.90 122.40 2050 ---- 145.80B 105.20A 145.80B 112.80 -14.30 127.10 2055 ---- 136.50B 109.40A 136.50B 117.20 -14.50 131.70 2060 ---- 140.70B 113.60A 140.70B 121.60 -14.80 136.40 2065 ---- 145.30B 117.90A 145.30B 126.00 -15.10 141.10 2070 ---- 149.90B 122.20A 149.90B 130.40 -15.40 145.80 2075 ---- 170.00B 126.50A 170.00B 134.90 -15.70 150.60 2080 ---- 159.20B 130.90A 130.90A 139.40 -15.90 155.30 2085 ---- 163.90B 135.40A 163.90B 144.00 -16.10 160.10 2090 ---- 168.60B 139.80A 168.60B 148.60 -16.30 164.90 2095 ---- 173.50B 144.30A 173.50B 153.20 -16.60 169.80 2100 ---- 194.50B 148.90A 194.50B 157.80 -16.80 174.60 2105 ---- ---- 153.40A 153.40A 162.40 -17.00 179.40 2110 ---- ---- 158.00A 158.00A 167.10 -17.20 184.30 2115 ---- ---- 162.60A 162.60A 171.80 -17.40 189.20 2120 ---- ---- 167.30A 167.30A 176.50 -17.60 194.10 2125 ---- 219.20B 171.90A 219.20B 181.20 -17.70 198.90 2130 ---- ---- 176.60A 176.60A 186.00 -17.80 203.80 2135 ---- ---- 182.30A 182.30A 190.70 -18.00 208.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 23 23 G3M MAR23 Gold Weekly Monday Option - Week 3 CALL 1615 ---- 325.30B 276.60A 276.60A 316.30 +20.40 295.90 1620 ---- 320.20B 271.60A 271.60A 311.30 +20.40 290.90 1625 ---- 315.40B 266.60A 266.60A 306.30 +20.40 285.90 1630 ---- 310.10B 261.60A 261.60A 301.30 +20.40 280.90 1635 ---- 305.00B 256.70A 256.70A 296.30 +20.40 275.90 1640 ---- 300.00B 251.70A 251.70A 291.30 +20.40 270.90 1645 ---- 295.20B 246.70A 246.70A 286.30 +20.40 265.90 1650 ---- 290.80B 241.40A 241.40A 281.30 +20.40 260.90 2 1655 ---- 285.30B 236.60A 236.60A 276.30 +20.40 255.90 1660 ---- 280.20B 231.60A 231.60A 271.30 +20.40 250.90 1665 ---- 275.00B 226.60A 226.60A 266.30 +20.40 245.90 1670 ---- 270.30B 221.60A 221.60A 261.30 +20.40 240.90 1675 ---- 267.20B 216.60A 216.60A 256.30 +20.40 235.90 1680 ---- 260.20B 211.60A 211.60A 251.30 +20.40 230.90 1685 ---- 255.20B 206.60A 206.60A 246.30 +20.40 225.90 1690 ---- 250.20B 201.60A 201.60A 241.30 +20.40 220.90 1695 ---- 245.20B 196.60A 196.60A 236.30 +20.40 215.90 1700 ---- 242.20B 190.00A 190.00A 231.30 +20.40 210.90 1705 ---- 235.10B 186.60A 186.60A 226.30 +20.40 205.90 1710 ---- 230.20B 181.70A 181.70A 221.30 +20.40 200.90 1715 ---- 225.20B 176.60A 176.60A 216.30 +20.40 195.90 1720 ---- 220.20B 171.60A 171.60A 211.30 +20.40 190.90 1725 ---- 217.30B 165.00A 165.00A 206.30 +20.40 185.90 1730 ---- 210.20B 161.70A 161.70A 201.30 +20.40 180.90 1735 ---- 205.20B 156.70A 156.70A 196.30 +20.40 175.90 1740 ---- 200.50B 151.70A 151.70A 191.30 +20.40 170.90 1745 ---- 195.50B 146.70A 146.70A 186.30 +20.40 165.90 1750 ---- 192.30B 140.10A 140.10A 181.30 +20.40 160.90 1755 ---- 185.20B 136.80A 136.80A 176.30 +20.40 155.90 1760 ---- 180.50B 131.70A 131.70A 171.30 +20.40 150.90 1765 ---- 175.50B 126.70A 126.70A 166.30 +20.40 145.90 1770 ---- 170.50B 121.80A 121.80A 161.30 +20.40 140.90 1775 ---- 167.30B 115.10A 115.10A 156.40 +20.50 135.90 1780 ---- 160.40B 111.70A 111.70A 151.40 +20.40 131.00 1785 ---- 155.20B 106.70A 106.70A 146.40 +20.40 126.00 1790 ---- 150.40B 101.70A 101.70A 141.40 +20.40 121.00 1795 ---- 145.20B 96.70A 96.70A 136.40 +20.40 116.00 1800 ---- 142.30B 90.20A 90.20A 131.40 +20.40 111.00 1805 ---- 135.30B 86.80A 86.80A 126.40 +20.40 106.00 1810 ---- 130.10B 81.80A 81.80A 121.40 +20.30 101.10 1815 ---- 125.00B 76.90A 76.90A 116.50 +20.40 96.10 1820 ---- 120.50B 72.00A 72.00A 111.50 +20.30 91.20 77 1825 ---- 117.40B 65.60A 65.60A 106.60 +20.40 86.20 1830 ---- 110.70B 60.80A 60.80A 101.60 +20.30 81.30 2 1835 ---- 105.60B 56.10A 56.10A 96.70 +20.30 76.40 3 1840 ---- 100.80B 51.30A 51.30A 91.80 +20.30 71.50 51 1845 ---- 95.90B 46.70A 46.70A 86.90 +20.20 66.70 3 1850 ---- 92.70B 42.20A 42.20A 82.00 +20.10 61.90 25 1855 ---- 86.00B 37.80A 37.80A 77.10 +19.90 2 57.20 78 1860 ---- 81.20B 33.60A 33.60A 72.30 +19.80 52.50 6 1865 74.80 78.00B 29.60A 51.70A 67.60 +19.60 1 48.00 8 1870 ---- 73.30B 25.80A 25.80A 62.90 +19.40 43.50 92 1875 ---- 68.60B 22.30A 22.30A 58.30 +19.00 39.30 2 17 1880 ---- 63.90B 19.10A 19.10A 53.90 +18.70 35.20 14 1885 41.40 59.40B 16.20A 35.10A 49.50 +18.20 1 31.30 8 1890 ---- 54.90B 13.60A 13.60A 45.30 +17.70 27.60 8 33 1895 ---- 50.50B 11.40A 11.40A 41.20 +16.90 24.30 10 11 1900 33.00 46.30B 9.40A 46.30B 37.20 +16.00 1 21.20 220 1905 ---- 42.30B 7.80A 7.80A 33.50 +15.10 18.40 4 8 1910 ---- 38.40B 6.40A 6.40A 30.10 +14.20 2 15.90 12 39 1915 ---- 34.90B 5.30A 5.30A 26.90 +13.30 13.60 24 32 1920 7.70 31.50B 4.40A 31.50B 23.90 +12.30 16 11.60 223 320 1925 16.80 28.40B 3.60A 16.10A 21.30 +11.40 80 9.90 355 350 1930 6.00 25.50B 3.10A 14.10A 18.90 +10.50 20 8.40 5 9 1935 17.90 22.90B 2.60A 13.90B 16.70 +9.60 13 7.10 12 36 1940 7.60 20.50B 2.20A 8.20A 14.80 +8.80 28 6.00 24 1945 11.70 18.50 1.90A 7.20A 13.10 +8.00 16 5.10 11 24 1950 ---- 16.60B 1.70A 1.70A 11.60 +7.30 1 4.30 21 40 1955 9.40 14.70B 1.40A 14.70B 10.30 +6.60 15 3.70 1960 11.00 13.20B 1.20A 7.20B 9.10 +6.00 16 3.10 35 210 1965 7.60 11.80B 1.10A 11.80B 8.10 +5.40 17 2.70 4 14 1970 7.00 10.60B .90A 10.60B 7.20 +4.90 7 2.30 3 1975 6.40 9.50B .80A 3.50A 6.40 +4.40 104 2.00 10 16 1980 5.90 8.40B .70A 3.10A 5.70 +4.00 25 1.70 12 1985 5.50 7.60B .70A 7.60B 5.00 +3.50 9 1.50 50 50 1990 5.00 6.90B .60A 6.90B 4.50 +3.20 16 1.30 8 1995 .90 6.30B .60A 3.00A 4.00 +2.80 38 1.20 2000 .70 5.80B .50A 2.50 3.60 +2.60 734 1.00 117 315 2005 3.50 5.30B .50A 5.30B 3.20 +2.30 19 .90 1000 2010 ---- 4.80B .40A .40A 2.90 +2.10 6 .80 250 2015 ---- 4.40B .40A .40A 2.60 +1.90 1 .70 1 1 2020 ---- 4.00B .40A .40A 2.30 +1.60 .70 2025 ---- 3.60B .40A .40A 2.10 +1.50 5 .60 5 2030 ---- 3.30B .30A .30A 1.90 +1.40 .50 2035 ---- 3.00B .30A .30A 1.70 +1.20 .50 3 2040 ---- 2.80B .30A .30A 1.60 +1.10 .50 2 2 2045 ---- 2.50B .30A .30A 1.40 +1.00 .40 2050 ---- 2.30B .30A .30A 1.30 +.90 .40 4 16 2055 ---- 2.10B .30A .30A 1.20 +.80 .40 2060 ---- 1.90B .20A .20A 1.10 +.80 .30 3 3 2065 1.00 1.80B .20A 1.00 1.00 +.70 3 .30 1 10 2070 ---- 1.60B .20A .20A .90 +.60 .30 2075 ---- 1.50B .20A .20A .80 +.50 .30 2080 ---- 1.40B ---- 1.40B .80 +.60 .20 2085 ---- 1.30B ---- 1.30B .70 +.50 .20 2090 ---- 1.20B ---- 1.20B .70 +.50 .20 2095 ---- 1.10B ---- 1.10B .60 +.40 .20 2100 ---- 1.00B ---- 1.00B .60 +.40 .20 2105 ---- 1.00B ---- 1.00B .50 +.30 .20 2110 ---- .90B ---- .90B .50 +.30 .20 2115 ---- .80B ---- .80B .40 +.20 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1196 914 3450 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 .10 2 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 16 1755 ---- ---- ---- ---- .10 UNCH .10 12 1760 ---- ---- ---- ---- .10 UNCH .10 3 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 28 1775 ---- ---- ---- ---- .10 UNCH .10 32 1780 .20 .20 .10A .10A .10 UNCH 20 .10 6 1785 ---- ---- ---- ---- .10 UNCH .10 19 1790 ---- ---- ---- ---- .10 UNCH .10 5 1795 ---- ---- ---- ---- .10 -.10 .20 300 1800 .10 .10 .10 .10 .10 -.10 1 .20 20 84 1805 ---- ---- ---- ---- .20 UNCH .20 1 37 1810 ---- ---- ---- ---- .20 UNCH .20 43 44 1815 ---- ---- ---- ---- .20 -.10 .30 6 14 1820 ---- .40B ---- .40B .20 -.10 .30 192 259 1825 ---- .50B ---- .50B .30 -.10 .40 7 248 1830 ---- .60B ---- .60B .40 UNCH .40 5 350 1835 ---- .80B ---- .80B .40 -.10 .50 12 14 1840 ---- 1.10B .50A 1.10B .50 -.10 .60 78 559 1845 ---- 1.50B .60A 1.50B .60 -.20 .80 5 1850 1.40 1.90B .70A .70A .70 -.30 21 1.00 58 71 1855 2.60 2.60 .80A .80A .90 -.40 21 1.30 54 74 1860 ---- 3.20B 1.00A 3.20B 1.10 -.50 1 1.60 1865 1.90 4.20B 1.10A 1.80A 1.30 -.80 2 2.10 3 1870 ---- 5.40B 1.40A 5.40B 1.60 -1.10 2.70 95 98 1875 3.70 6.90B 1.70A 1.70A 2.10 -1.30 5 3.40 255 350 1880 3.40 8.70B 2.00A 4.50B 2.60 -1.70 13 4.30 5 9 1885 6.00 10.80B 2.50A 5.50B 3.20 -2.20 141 5.40 29 25 1890 3.00 13.20B 3.00 6.80B 4.00 -2.80 11 6.80 25 17 1895 6.20 15.90B 3.70A 8.30B 4.90 -3.50 6 8.40 2 15 1900 8.90 19.00B 4.50A 7.60A 6.00 -4.30 10 10.30 277 278 1905 15.00 22.40B 5.50A 5.50A 7.20 -5.30 38 12.50 29 12 1910 ---- 26.00B 6.70A 26.00B 8.80 -6.20 2 15.00 40 26 1915 12.40 29.90B 8.10A 8.10A 10.60 -7.10 37 17.70 1 1920 24.40 34.10B 9.60A 17.10B 12.60 -8.10 127 20.70 4 7 1925 17.70 38.40B 11.50A 14.40A 15.00 -9.00 8 24.00 2 1930 14.40 42.80B 13.60A 20.90A 17.60 -9.90 7 27.50 2 1935 ---- 47.30B 16.00A 47.30B 20.40 -10.80 1 31.20 1 1940 ---- 51.90B 18.60A 51.90B 23.50 -11.60 35.10 1945 ---- 56.60B 21.40A 56.60B 26.80 -12.40 39.20 1950 ---- 61.40B 24.40A 61.30B 30.30 -13.10 43.40 1955 ---- 66.10B 27.60A 66.10B 34.00 -13.70 47.70 1960 ---- 71.00B 30.90A 71.00B 37.80 -14.40 52.20 1965 ---- 75.80B 34.50A 75.80B 41.80 -14.90 56.70 1970 ---- 79.30B 38.20A 79.20B 45.80 -15.60 61.40 1975 ---- 85.60B 42.10A 85.60B 50.00 -16.00 66.00 1980 ---- 89.10B 46.10A 89.00B 54.30 -16.50 70.80 1985 ---- 94.10B 50.20A 94.00B 58.70 -16.90 75.60 1990 ---- 99.00B 54.40A 98.90B 63.20 -17.20 80.40 1995 ---- 103.90B 58.70A 103.80B 67.70 -17.50 85.20 2000 ---- 110.30B 63.10A 110.30B 72.30 -17.80 90.10 2005 ---- 113.80B 67.60A 113.70B 76.90 -18.10 95.00 2010 ---- 118.80B 72.10A 118.70B 81.60 -18.30 99.90 2015 ---- 123.80B 76.60A 123.70B 86.30 -18.50 104.80 2020 ---- 128.70B 81.30A 128.60B 91.00 -18.70 109.70 2025 ---- 135.20B 85.90A 135.20B 95.80 -18.80 114.60 2030 ---- 138.60B 90.60A 137.90B 100.60 -19.00 119.60 2035 ---- 143.60B 95.40A 142.50B 105.40 -19.10 124.50 2040 ---- 148.60B 100.10A 147.50B 110.20 -19.30 129.50 2045 ---- 153.50B 104.90A 152.40B 115.10 -19.40 134.50 2050 ---- 160.10B 109.70A 160.10B 119.90 -19.50 139.40 2055 ---- 163.50B 114.50A 162.80B 124.80 -19.60 144.40 2060 ---- 168.50B 119.40A 167.50B 129.70 -19.70 149.40 2065 ---- 173.50B 124.30A 172.50B 134.60 -19.70 154.30 2070 ---- 178.50B 129.80A 177.40B 139.50 -19.80 159.30 2075 ---- 185.00B 134.00A 185.00B 144.50 -19.80 164.30 2080 ---- 188.40B 140.70A 187.40B 149.40 -19.90 169.30 2085 ---- 193.20B 145.60A 192.40B 154.30 -20.00 174.30 2090 ---- 198.50B 150.20A 197.40B 159.30 -19.90 179.20 2095 ---- 203.50B 155.50A 202.40B 164.20 -20.00 184.20 2100 ---- 210.00B 158.70A 210.00B 169.20 -20.00 189.20 2105 ---- 213.50B 165.30A 212.40B 174.10 -20.10 194.20 2110 ---- 218.30B 170.00A 218.20B 179.10 -20.10 199.20 2115 ---- 223.40B 175.20A 222.70B 184.10 -20.10 204.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 472 1237 3065 G3W MAR23 Gold Weekly Wednesday Option - Week 3 CALL 1615 ---- 325.70B 276.40A 276.40A 316.30 +20.30 296.00 1620 ---- 320.70B 271.40A 271.40A 311.30 +20.30 291.00 1625 ---- 315.70B 266.30A 266.30A 306.30 +20.30 286.00 1630 ---- 310.70B 261.40A 261.40A 301.30 +20.30 281.00 1635 ---- 305.70B 256.50A 256.50A 296.30 +20.30 276.00 1640 ---- 300.70B 251.50A 251.50A 291.30 +20.30 271.00 1645 ---- 295.70B 246.40A 246.40A 286.30 +20.30 266.00 1650 ---- 290.80B 241.30A 241.30A 281.30 +20.30 261.00 1655 ---- 285.70B 236.50A 236.50A 276.30 +20.30 256.00 1660 ---- 280.70B 231.40A 231.40A 271.30 +20.30 251.00 1665 ---- 275.70B 226.40A 226.40A 266.30 +20.30 246.00 1670 ---- 270.70B 221.40A 221.40A 261.30 +20.30 241.00 1675 ---- 265.70B 216.40A 216.40A 256.30 +20.30 236.00 1680 ---- 260.70B 211.40A 211.40A 251.30 +20.30 231.00 1685 ---- 255.70B 206.40A 206.40A 246.30 +20.30 226.00 1690 ---- 250.70B 201.40A 201.40A 241.30 +20.30 221.00 1695 ---- 245.70B 196.50A 196.50A 236.30 +20.30 216.00 1700 ---- 240.80B 191.30A 191.30A 231.30 +20.30 211.00 1705 ---- 235.70B 186.40A 186.40A 226.30 +20.30 206.00 1710 ---- 230.70B 181.40A 181.40A 221.30 +20.30 201.00 1715 ---- 225.70B 176.40A 176.40A 216.30 +20.30 196.00 1720 ---- 220.70B 171.40A 171.40A 211.30 +20.30 191.00 1725 ---- 215.70B 166.30A 166.30A 206.30 +20.30 186.00 1730 ---- 210.70B 161.40A 161.40A 201.30 +20.30 181.00 1735 ---- 205.70B 156.50A 156.50A 196.30 +20.30 176.00 1740 ---- 200.70B 151.50A 151.50A 191.30 +20.30 171.00 1745 ---- 195.70B 146.50A 146.50A 186.30 +20.30 166.00 1750 ---- 190.80B 141.30A 141.30A 181.30 +20.30 161.00 1755 ---- 185.70B 136.50A 136.50A 176.30 +20.30 156.00 1760 ---- 180.70B 131.50A 131.50A 171.30 +20.30 151.00 1765 ---- 175.70B 126.50A 126.50A 166.30 +20.30 146.00 1770 ---- 170.70B 121.50A 121.50A 161.30 +20.30 141.00 1775 ---- 165.70B 116.30A 116.30A 156.30 +20.30 136.00 1780 ---- 160.70B 111.40A 111.40A 151.30 +20.30 131.00 1785 ---- 155.70B 106.50A 106.50A 146.30 +20.30 126.00 1790 ---- 150.70B 101.50A 101.50A 141.30 +20.30 121.00 1795 ---- 145.70B 96.50A 96.50A 136.30 +20.30 116.00 1800 ---- 140.70B 91.30A 91.30A 131.30 +20.30 111.00 1805 ---- 135.70B 86.40A 86.40A 126.30 +20.30 106.00 1810 ---- 130.70B 81.40A 81.40A 121.30 +20.30 101.00 1 1815 ---- 125.70B 76.40A 76.40A 116.30 +20.30 96.00 6 1820 ---- 120.70B 71.40A 71.40A 111.30 +20.30 91.00 7 1825 ---- 115.70B 65.00A 65.00A 106.30 +20.30 86.00 1 18 1830 ---- 110.70B 61.40A 61.40A 101.30 +20.30 81.00 2 1835 ---- 105.70B 56.40A 56.40A 96.30 +20.30 76.00 18 1840 ---- 100.70B 51.40A 51.40A 91.30 +20.30 71.00 9 1845 ---- 95.70B 46.40A 46.40A 86.30 +20.30 66.00 102 1850 ---- 90.80B 40.10A 40.10A 81.30 +20.30 61.00 113 1855 ---- 85.70B 36.40A 36.40A 76.30 +20.30 56.00 28 1860 ---- 80.70B 31.50A 31.50A 71.30 +20.30 51.00 6 1865 ---- 75.70B 25.50A 25.50A 66.30 +20.20 46.10 27 1870 54.80 70.70B 20.70A 53.80A 61.30 +20.10 5 41.20 2 121 1875 25.00 65.70B 16.30A 65.70B 56.30 +20.00 1 36.30 2 30 1880 ---- 60.70B 12.20A 12.20A 51.30 +19.80 31.50 11 1885 ---- 55.70B 8.70A 8.70A 46.30 +19.50 26.80 63 1890 ---- 50.70B 5.80A 5.80A 41.30 +19.00 9 22.30 11 21 1895 5.00 45.60B 3.70A 45.60B 36.30 +18.20 7 18.10 4 21 1900 2.20 43.20 2.20 29.50A 31.30 +17.00 20 14.30 14 342 1905 6.40 35.60B 1.50A 35.60B 26.30 +15.30 16 11.00 19 71 1910 5.50 30.70B 1.00A 30.70B 21.30 +13.00 114 8.30 49 22 1915 .90 25.70B .70A 10.00A 16.30 +10.20 36 6.10 147 67 1920 3.10 22.70 .30 19.00B 11.30 +6.90 46 4.40 73 62 1925 2.50 17.20B .30 6.60B 6.30 +3.10 62 3.20 91 18 1930 1.70 11.10B .30 1.50B 1.30 -1.00 112 2.30 141 45 1935 3.70 7.70B .10A 6.80B .00 -1.60 31 1.60 20 144 1940 .30 5.70B .10A .10A .00 -1.20 65 1.20 51 32 1945 2.70 4.30B .10A .10A .00 -.90 194 .90 38 40 1950 .70 3.60 .10A .10A .00 -.70 80 .70 31 104 1955 1.10 2.40B .10A .10A .00 -.50 32 .50 12 69 1960 .40 1.80B .10A .10A .00 -.40 166 .40 4 12 1965 1.00 1.50B .10A .10A .00 -.30 11 .30 13 13 1970 .10 1.00B .10 .10 .00 -.30 9 .30 36 65 1975 1.10 1.10 .10 .10 .00 -.20 4 .20 23 35 1980 ---- .60B .10A .10A .00 -.20 .20 3 28 1985 ---- .50B .10A .10A .00 -.20 .20 1 32 1990 .50 .50 .50 .10A .00 -.10 50 .10 39 39 1995 ---- .30B ---- .30B .00 -.10 .10 12 17 2000 ---- .30B ---- .30B .00 -.10 .10 37 47 2005 ---- .20B ---- .20B .00 -.10 .10 10 15 2010 ---- .20B ---- .20B .00 -.10 .10 26 26 2015 ---- ---- ---- ---- .00 -.10 .10 2 15 2020 ---- ---- ---- ---- .00 -.10 .10 1 50 2025 ---- ---- ---- ---- .00 -.10 .10 1 5 2030 ---- ---- ---- ---- .00 -.10 .10 12 2035 ---- ---- ---- ---- .00 -.10 .10 10 2040 ---- ---- ---- ---- .00 -.10 .10 11 2045 ---- ---- ---- ---- .00 -.10 .10 2050 ---- ---- ---- ---- .00 -.10 .10 1 1 2055 ---- ---- ---- ---- .00 -.10 .10 2060 ---- ---- ---- ---- .00 -.10 .10 2 2 2065 ---- ---- ---- ---- .00 -.10 .10 5 5 2070 ---- ---- ---- ---- .00 -.10 .10 2075 ---- ---- ---- ---- .00 -.10 .10 2080 ---- ---- ---- ---- .00 -.10 .10 2085 ---- ---- ---- ---- .00 -.10 .10 2090 ---- ---- ---- ---- .00 -.10 .10 2095 ---- ---- ---- ---- .00 -.10 .10 2100 ---- ---- ---- ---- .00 -.10 .10 2105 ---- ---- ---- ---- .00 -.10 .10 2110 ---- ---- ---- ---- .00 -.10 .10 2115 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1070 922 2060 G3W MAR23 Gold Weekly Wednesday Option - Week 3 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 4 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 2 1660 ---- ---- ---- ---- .00 -.10 .10 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 1675 ---- ---- ---- ---- .00 -.10 .10 1680 ---- ---- ---- ---- .00 -.10 .10 1685 ---- ---- ---- ---- .00 -.10 .10 1690 ---- ---- ---- ---- .00 -.10 .10 1695 ---- ---- ---- ---- .00 -.10 .10 1700 ---- ---- ---- ---- .00 -.10 .10 19 1705 ---- ---- ---- ---- .00 -.10 .10 1710 ---- ---- ---- ---- .00 -.10 .10 1715 ---- ---- ---- ---- .00 -.10 .10 1720 ---- ---- ---- ---- .00 -.10 .10 1725 ---- ---- ---- ---- .00 -.10 .10 6 1730 ---- ---- ---- ---- .00 -.10 .10 1 1735 ---- ---- ---- ---- .00 -.10 .10 12 1740 ---- ---- ---- ---- .00 -.10 .10 1745 ---- ---- ---- ---- .00 -.10 .10 200 1750 ---- ---- ---- ---- .00 -.10 .10 13 1755 ---- ---- ---- ---- .00 -.10 .10 2 1760 ---- ---- ---- ---- .00 -.10 .10 1 1765 ---- ---- ---- ---- .00 -.10 .10 3 1770 ---- ---- ---- ---- .00 -.10 .10 9 1775 ---- ---- ---- ---- .00 -.10 .10 18 1780 ---- ---- ---- ---- .00 -.10 .10 15 1785 ---- ---- ---- ---- .00 -.10 .10 43 1790 ---- ---- ---- ---- .00 -.10 30 .10 24 1795 ---- ---- ---- ---- .00 -.10 .10 3 26 1800 ---- ---- ---- ---- .00 -.10 .10 79 1805 ---- ---- ---- ---- .00 -.10 .10 24 1810 ---- ---- ---- ---- .00 -.10 1 .10 2 9 1815 ---- ---- ---- ---- .00 -.10 .10 2 147 1820 ---- ---- ---- ---- .00 -.10 .10 56 1825 ---- ---- ---- ---- .00 -.10 .10 215 1830 ---- ---- ---- ---- .00 -.10 30 .10 1 31 1835 ---- ---- ---- ---- .00 -.10 .10 13 1840 ---- ---- ---- ---- .00 -.10 1 .10 9 36 1845 ---- ---- ---- ---- .00 -.10 .10 107 1850 ---- ---- ---- ---- .00 -.10 .10 29 73 1855 ---- ---- ---- ---- .00 -.10 1 .10 3 211 1860 ---- ---- ---- ---- .00 -.10 2 .10 11 40 1865 ---- ---- .10A .10A .00 -.20 .20 28 22 1870 .30 .50B .10 .10 .00 -.30 9 .30 112 110 1875 .10 1.00B .10 .10 .00 -.40 7 .40 31 18 1880 .60 1.80B .10A .10A .00 -.60 70 .60 17 23 1885 .90 3.30B .10 .10 .00 -.90 17 .90 71 72 1890 1.60 5.40B .10A .10A .00 -1.40 37 1.40 152 142 1895 4.80 8.50 .10 .10 .00 -2.20 67 2.20 51 43 1900 4.10 12.00B .10 .10 .00 -3.40 75 3.40 194 349 1905 5.20 16.20B .10A .10A .00 -5.10 81 5.10 286 93 1910 7.80 20.70B .10A .10A .00 -7.40 51 7.40 30 36 1915 10.00 25.40B .10A .10A .00 -10.20 17 10.20 3 19 1920 5.00 29.40B .10 .10 .00 -13.50 8 13.50 2 2 1925 31.60 35.20B .10A .10A .00 -17.30 14 17.30 1930 9.00 38.60B .10 .10A .00 -21.40 149 21.40 1 1 1935 1.20 43.90B .40 .40A 3.70 -22.00 8 25.70 1940 2.00 48.80B 1.40A 9.00B 8.70 -21.60 7 30.30 1 1 1945 ---- 53.70B 4.30A 53.70B 13.70 -21.30 35.00 1950 ---- 60.00B 8.40A 60.00B 18.70 -21.10 39.80 1955 ---- 63.60B 13.10A 63.60B 23.70 -20.90 44.60 1960 ---- 68.70B 19.60A 68.70B 28.70 -20.80 49.50 1965 36.50 73.70B 24.30A 24.30A 33.70 -20.70 1 54.40 1970 ---- 78.70B 29.40A 78.70B 38.70 -20.70 59.40 1975 ---- 85.00B 32.80A 85.00B 43.70 -20.60 64.30 1980 ---- 88.70B 39.40A 88.70B 48.70 -20.60 69.30 1985 ---- 93.70B 44.40A 93.70B 53.70 -20.60 74.30 1990 ---- 98.70B 49.40A 98.70B 58.70 -20.50 79.20 1995 ---- 103.70B 54.40A 103.70B 63.70 -20.50 84.20 2000 ---- 108.70B 58.20A 108.70B 68.70 -20.50 89.20 2005 ---- 113.70B 64.20A 113.70B 73.70 -20.50 94.20 2010 ---- 118.60B 69.20A 118.60B 78.70 -20.50 99.20 2015 ---- 123.60B 74.20A 123.50B 83.70 -20.50 104.20 2020 ---- 128.60B 79.20A 128.60B 88.70 -20.50 109.20 2025 96.90 133.70B 84.20A 102.60B 93.70 -20.50 1 114.20 2030 ---- 138.60B 89.20A 138.50B 98.70 -20.50 119.20 2035 ---- 143.60B 94.20A 143.60B 103.70 -20.50 124.20 2040 ---- 148.60B 99.20A 148.60B 108.70 -20.50 129.20 2045 ---- 153.60B 104.30A 153.60B 113.70 -20.50 134.20 2050 ---- 158.70B 109.20A 158.70B 118.70 -20.50 139.20 2055 ---- 163.60B 114.30A 163.60B 123.70 -20.50 144.20 2060 ---- 168.60B 119.30A 168.60B 128.70 -20.50 149.20 2065 ---- 173.50B 124.30A 173.40B 133.70 -20.50 154.20 2070 ---- 178.60B 129.30A 178.60B 138.70 -20.50 159.20 2075 ---- 183.70B 134.30A 183.70B 143.70 -20.50 164.20 2080 ---- 188.50B 139.30A 188.40B 148.70 -20.50 169.20 2085 ---- 193.50B 144.30A 193.40B 153.70 -20.50 174.20 2090 ---- 198.50B 149.30A 198.40B 158.70 -20.50 179.20 2095 ---- 203.60B 154.30A 203.60B 163.70 -20.50 184.20 2100 ---- 208.70B 159.20A 208.70B 168.70 -20.50 189.20 2105 ---- 213.60B 164.30A 213.60B 173.70 -20.50 194.20 2110 ---- 218.60B 169.30A 218.60B 178.70 -20.50 199.20 2115 ---- 223.60B 174.30A 223.60B 183.70 -20.50 204.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 684 1039 2370 G4M MAR23 Gold Weekly Monday Option - Week 4 CALL 1620 ---- 319.50B 271.70A 271.70A 311.30 +20.40 290.90 1625 ---- 317.20B 265.00A 265.00A 306.30 +20.40 285.90 1630 ---- 310.30B 261.70A 261.70A 301.30 +20.40 280.90 1635 ---- 305.30B 256.70A 256.70A 296.30 +20.40 275.90 1640 ---- 300.30B 251.70A 251.70A 291.30 +20.40 270.90 1645 ---- 295.30B 246.70A 246.70A 286.30 +20.40 265.90 1650 ---- 292.20B 240.00A 240.00A 281.30 +20.40 260.90 1655 ---- 285.30B 236.70A 236.70A 276.30 +20.40 255.90 1660 ---- 280.20B 231.70A 231.70A 271.30 +20.40 250.90 1665 ---- 275.30B 226.70A 226.70A 266.30 +20.40 245.90 1670 ---- 270.20B 221.70A 221.70A 261.30 +20.40 240.90 1675 ---- 267.30B 215.10A 215.10A 256.30 +20.40 235.90 1680 ---- 260.30B 211.80A 211.80A 251.30 +20.40 230.90 1685 ---- 255.30B 206.70A 206.70A 246.30 +20.40 225.90 1690 ---- 250.00B 201.80A 201.80A 241.30 +20.40 220.90 1695 ---- 244.90B 196.70A 196.70A 236.30 +20.40 215.90 1700 ---- 242.30B 190.10A 190.10A 231.30 +20.40 210.90 1705 ---- 234.90B 186.70A 186.70A 226.30 +20.40 205.90 1710 ---- 229.90B 181.70A 181.70A 221.30 +20.40 200.90 1715 ---- 225.00B 176.70A 176.70A 216.30 +20.40 195.90 1720 ---- 220.00B 171.90A 171.90A 211.30 +20.40 190.90 1725 ---- 217.30B 165.20A 165.20A 206.30 +20.30 186.00 1730 ---- 210.00B 161.80A 161.80A 201.30 +20.30 181.00 1735 ---- 205.40B 156.80A 156.80A 196.40 +20.40 176.00 1740 ---- 200.30B 151.80A 151.80A 191.40 +20.40 171.00 1745 ---- 195.30B 146.70A 146.70A 186.40 +20.40 166.00 1750 ---- 192.40B 140.30A 140.30A 181.40 +20.30 161.10 1755 ---- 185.10B 136.90A 136.90A 176.50 +20.40 156.10 1760 ---- 180.10B 131.90A 131.90A 171.50 +20.40 151.10 1765 ---- 175.20B 126.90A 126.90A 166.50 +20.30 146.20 1770 ---- 170.30B 122.10A 122.10A 161.60 +20.40 141.20 1775 ---- 167.50B 115.60A 115.60A 156.60 +20.30 136.30 1780 ---- 160.40B 112.20A 112.20A 151.70 +20.40 131.30 1785 ---- 155.40B 107.30A 107.30A 146.70 +20.30 126.40 1790 ---- 150.80B 102.40A 102.40A 141.80 +20.30 121.50 1795 ---- 145.90B 97.60A 97.60A 136.90 +20.30 116.60 1800 ---- 142.90B 91.40A 91.40A 132.00 +20.30 111.70 1 1805 ---- 136.30B 86.60A 86.60A 127.10 +20.30 106.80 1 1810 ---- 131.20B 81.90A 81.90A 122.20 +20.20 102.00 1815 ---- 126.50B 77.20A 77.20A 117.30 +20.10 97.20 1820 ---- 121.70B 72.70A 72.70A 112.50 +20.10 92.40 7 1825 ---- 118.50B 68.10A 68.10A 107.70 +20.00 87.70 1830 ---- 113.70B 63.70A 63.70A 103.00 +19.90 83.10 1835 ---- 109.00B 59.40A 59.40A 98.30 +19.80 78.50 1840 ---- 104.30B 55.20A 55.20A 93.60 +19.70 73.90 1 1845 ---- 99.60B 51.10A 51.10A 89.00 +19.50 69.50 1850 ---- 95.00B 47.10A 47.10A 84.50 +19.30 65.20 1855 ---- 90.50B 43.30A 43.30A 80.00 +19.10 60.90 1 1860 ---- 86.00B 39.70A 39.70A 75.60 +18.80 56.80 15 1865 ---- 81.60B 36.20A 36.20A 71.40 +18.60 52.80 1870 ---- 77.30B 32.90A 32.90A 67.20 +18.20 49.00 1875 ---- 73.20B 29.90A 29.90A 63.20 +17.90 45.30 1880 ---- 69.10B 27.00A 27.00A 59.30 +17.50 41.80 2 1885 ---- 65.10B 24.40A 24.40A 55.50 +17.00 38.50 1890 ---- 61.30B 21.90A 21.90A 51.90 +16.60 1 35.30 2 2 1895 ---- 57.70B 19.50A 19.50A 48.50 +16.20 32.30 1900 ---- 54.20B 17.40A 17.40A 45.20 +15.70 29.50 1905 ---- 50.80B 15.50A 15.50A 42.10 +15.20 26.90 1910 ---- 47.60B 13.90A 13.90A 39.10 +14.70 30 24.40 10 1915 ---- 44.60B 12.30A 12.30A 36.40 +14.20 30 22.20 9 19 1920 21.90 41.70B 11.00A 41.70B 33.70 +13.60 10 20.10 1 4 1925 33.50 39.00B 9.70A 25.30A 31.30 +13.10 4 18.20 4 12 1930 ---- 36.50B 8.60A 8.60A 29.00 +12.60 16.40 1935 ---- 34.10B 7.70A 7.70A 26.90 +12.10 14.80 1940 ---- 31.90B 6.80A 6.80A 24.90 +11.60 13.30 1945 ---- 29.70B 6.00A 6.00A 23.10 +11.10 2 12.00 4 4 1950 ---- 27.70B 5.30A 5.30A 21.40 +10.60 10.80 1 1955 ---- 25.80B 4.80A 4.80A 19.80 +10.20 9.60 5 1960 ---- 24.00B 4.20A 4.20A 18.30 +9.70 8.60 1965 ---- 22.40B 3.80A 3.80A 17.00 +9.30 7.70 1970 ---- 20.80B 3.50A 3.50A 15.70 +8.80 6.90 1975 8.00 19.30B 3.10A 9.10A 14.50 +8.30 300 6.20 2 1980 15.70 18.00B 2.80A 18.00B 13.40 +7.90 1 5.50 1 1985 ---- 16.70B 2.50A 2.50A 12.30 +7.40 4.90 41 1990 ---- 15.50B 2.30A 2.30A 11.40 +7.00 4.40 1995 ---- 14.40B 2.10A 2.10A 10.50 +6.50 4.00 2000 4.10 13.30B 1.90A 13.30B 9.70 +6.10 110 3.60 2005 ---- 12.40B 1.70A 1.70A 8.90 +5.70 3.20 2010 ---- 11.50B 1.50A 1.50A 8.20 +5.30 2.90 2015 ---- 10.70B 1.40A 1.40A 7.60 +5.00 2.60 6 2020 ---- 9.90B 1.30A 1.30A 7.00 +4.60 2.40 2025 ---- 9.10B 1.20A 1.20A 6.50 +4.30 2.20 1 2030 ---- 8.50B 1.10A 1.10A 6.00 +4.00 2.00 2035 ---- 7.90B 1.10A 1.10A 5.50 +3.70 1.80 2040 ---- 7.30B 1.00A 1.00A 5.10 +3.40 1.70 8 2045 ---- 6.80B .90A .90A 4.70 +3.10 1.60 2050 ---- 6.30B .90A .90A 4.40 +2.90 2 1.50 2055 ---- 5.80B .80A .80A 4.10 +2.70 1.40 2060 ---- 5.40B .80A .80A 3.80 +2.50 1.30 2065 ---- 5.10B .80A .80A 3.50 +2.30 1.20 2070 ---- 4.80B .70A .70A 3.30 +2.20 1.10 2075 ---- 4.50B .70A .70A 3.10 +2.10 1.00 2080 ---- 4.20B .70A .70A 2.90 +1.90 1.00 2085 ---- 4.00B .60A .60A 2.70 +1.80 .90 2090 ---- 3.80B .60A .60A 2.50 +1.60 .90 2095 ---- 3.60B .60A .60A 2.30 +1.50 .80 2100 ---- 3.40B .50A .50A 2.20 +1.40 .80 2105 ---- 3.20B .50A .50A 2.10 +1.40 .70 2110 ---- 3.10B .50A .50A 1.90 +1.20 .70 2115 ---- 2.90B .50A .50A 1.80 +1.20 .60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 490 20 144 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 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 2 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 -.10 .20 1720 ---- ---- ---- ---- .10 -.10 .20 1725 ---- ---- ---- ---- .20 UNCH .20 1730 ---- ---- ---- ---- .20 UNCH .20 1735 ---- ---- ---- ---- .20 UNCH .20 1740 ---- ---- ---- ---- .20 UNCH .20 1745 ---- ---- ---- ---- .20 -.10 .30 1750 ---- ---- ---- ---- .30 UNCH .30 1755 ---- ---- ---- ---- .30 UNCH .30 1760 ---- ---- ---- ---- .30 -.10 .40 1765 ---- ---- ---- ---- .40 UNCH .40 1770 ---- .50B ---- .50B .40 UNCH .40 1775 ---- ---- ---- ---- .40 -.10 .50 1780 ---- ---- .50A .50A .50 -.10 .60 1 2 1785 ---- .80B ---- .80B .60 UNCH .60 1790 ---- .90B ---- .90B .60 -.10 .70 1795 ---- 1.10B ---- 1.10B .70 -.10 .80 1800 1.00 1.20B .80A .80A .80 -.10 2 .90 1 27 1805 ---- 1.50B .90A 1.50B .90 -.20 1.10 1810 ---- 1.80B 1.10A 1.80B 1.00 -.20 1.20 1815 ---- 2.10B 1.20A 2.10B 1.20 -.20 1.40 1820 ---- 2.50B 1.40A 2.50B 1.30 -.40 1.70 7 1825 ---- 3.00B 1.50A 3.00B 1.50 -.40 1.90 1 1830 ---- 3.50B 1.80A 3.50B 1.80 -.50 2.30 4 1835 ---- 4.20B 2.00A 4.20B 2.10 -.60 2.70 1 1840 ---- 5.00B 2.30A 5.00B 2.40 -.70 3.10 1 1845 ---- 5.90B 2.70A 5.90B 2.80 -.90 3.70 1850 ---- 6.90B 3.10A 6.90B 3.30 -1.00 2 4.30 46 1855 ---- 8.10B 3.60A 8.10B 3.80 -1.30 5.10 1 1860 ---- 9.40B 4.10A 9.40B 4.40 -1.60 6.00 35 1865 10.70 10.90B 4.80A 7.10B 5.20 -1.80 5 7.00 11 1870 ---- 12.60B 5.50A 12.60B 6.00 -2.20 8.20 1 1875 ---- 14.50B 6.30A 14.50B 7.00 -2.50 9.50 2 2 1880 ---- 16.60B 7.20A 16.60B 8.10 -2.80 10.90 3 2 1885 ---- 18.90B 8.20A 18.90B 9.30 -3.30 12.60 3 1890 ---- 21.40B 9.40A 21.40B 10.70 -3.70 14.40 1 1895 ---- 24.10B 10.70A 24.10B 12.20 -4.20 16.40 10 1900 ---- 27.10B 12.20A 27.10B 13.90 -4.70 18.60 1 33 1905 ---- 30.20B 13.80A 30.20B 15.80 -5.20 21.00 9 1910 ---- 33.50B 15.60A 33.50B 17.90 -5.60 23.50 1915 ---- 37.00B 17.50A 37.00B 20.10 -6.20 26.30 1920 ---- 40.60B 19.60A 40.60B 22.50 -6.70 29.20 1925 ---- 44.40B 21.80A 44.40B 25.00 -7.20 32.20 1930 36.60 48.30B 24.40A 24.40A 27.70 -7.80 1 35.50 1935 ---- 52.30B 26.90A 52.30B 30.60 -8.30 38.90 1940 ---- 56.50B 29.50A 56.50B 33.60 -8.80 42.40 1945 ---- 60.70B 32.30A 60.70B 36.80 -9.20 46.00 1950 ---- 65.00B 35.40A 65.00B 40.10 -9.70 49.80 1955 55.10 69.40B 38.50A 38.50A 43.50 -10.20 1 53.70 1960 ---- 73.90B 41.80A 73.90B 47.00 -10.70 57.70 1965 ---- 78.40B 45.10A 78.40B 50.60 -11.20 61.80 1970 ---- 83.00B 48.50A 83.00B 54.30 -11.60 65.90 1975 ---- 87.70B 52.00A 87.70B 58.10 -12.10 70.20 1980 ---- 92.40B 55.60A 92.40B 62.00 -12.50 74.50 1985 ---- 97.10B 59.30A 97.10B 66.00 -12.90 78.90 1990 ---- 101.90B 63.10A 101.90B 70.00 -13.40 83.40 1995 ---- 106.70B 66.90A 106.70B 74.10 -13.90 88.00 2000 ---- 111.50B 70.90A 111.50B 78.30 -14.20 92.50 2005 ---- 116.30B 74.90A 116.30B 82.50 -14.70 97.20 2010 ---- 120.60B 79.00A 120.60B 86.80 -15.10 101.90 2015 ---- 124.70B 83.20A 124.60B 91.20 -15.40 106.60 2020 ---- 129.60B 87.40A 129.50B 95.60 -15.70 111.30 2025 ---- 135.90B 91.70A 135.90B 100.00 -16.10 116.10 2030 ---- 139.30B 96.10A 139.20B 104.50 -16.50 121.00 2035 ---- 144.30B 100.40A 144.20B 109.10 -16.70 125.80 2040 ---- 149.30B 104.90A 149.20B 113.70 -16.90 130.60 2045 ---- 154.10B 109.30A 154.00B 118.30 -17.20 135.50 2050 ---- 160.60B 113.90A 160.60B 122.90 -17.50 140.40 2055 ---- 164.10B 118.40A 164.00B 127.60 -17.70 145.30 2060 ---- 169.00B 123.00A 168.90B 132.30 -17.90 150.20 2065 ---- 174.00B 127.60A 173.90B 137.10 -18.00 155.10 2070 ---- 178.80B 132.30A 178.70B 141.80 -18.20 160.00 2075 ---- 185.40B 137.00A 185.40B 146.60 -18.40 165.00 2080 ---- 188.90B 141.70A 188.80B 151.40 -18.50 169.90 2085 ---- 193.70B 146.40A 193.60B 156.20 -18.60 174.80 2090 ---- 198.60B 151.20A 198.60B 161.00 -18.80 179.80 2095 ---- 203.80B 155.90A 203.70B 165.90 -18.80 184.70 2100 ---- 210.20B 160.70A 210.20B 170.70 -19.00 189.70 2105 ---- 213.50B 165.50A 213.50B 175.60 -19.00 194.60 2110 ---- 218.70B 170.40A 218.60B 180.40 -19.20 199.60 2115 ---- 223.60B 175.20A 222.50B 185.30 -19.20 204.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 9 200 G4W MAR23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 325.30B 276.60A 276.60A 316.30 +20.40 295.90 1620 ---- 320.20B 271.60A 271.60A 311.30 +20.40 290.90 1625 ---- 315.50B 266.70A 266.70A 306.30 +20.40 285.90 1630 ---- 310.20B 261.60A 261.60A 301.30 +20.40 280.90 1635 ---- 305.30B 256.70A 256.70A 296.30 +20.40 275.90 1640 ---- 300.30B 251.60A 251.60A 291.30 +20.40 270.90 1645 ---- 295.30B 246.70A 246.70A 286.30 +20.40 265.90 1650 ---- 290.70B 241.30A 241.30A 281.30 +20.40 260.90 1655 ---- 285.30B 236.70A 236.70A 276.30 +20.40 255.90 1660 ---- 280.20B 231.60A 231.60A 271.30 +20.40 250.90 1665 ---- 275.20B 226.60A 226.60A 266.30 +20.40 245.90 1670 ---- 270.30B 221.60A 221.60A 261.30 +20.40 240.90 1675 ---- 267.20B 215.00A 215.00A 256.30 +20.40 235.90 1680 ---- 260.30B 211.70A 211.70A 251.30 +20.40 230.90 1685 ---- 255.30B 206.70A 206.70A 246.30 +20.40 225.90 1690 ---- 250.20B 201.70A 201.70A 241.30 +20.40 220.90 1695 ---- 245.20B 196.70A 196.70A 236.30 +20.40 215.90 1700 ---- 242.20B 190.00A 190.00A 231.30 +20.40 210.90 1705 ---- 235.20B 186.70A 186.70A 226.30 +20.40 205.90 1710 ---- 230.20B 181.70A 181.70A 221.30 +20.40 200.90 1715 ---- 225.20B 176.70A 176.70A 216.30 +20.40 195.90 1720 ---- 220.50B 171.70A 171.70A 211.30 +20.40 190.90 1725 ---- 217.30B 165.10A 165.10A 206.30 +20.40 185.90 1730 ---- 210.50B 161.80A 161.80A 201.30 +20.40 180.90 1735 ---- 205.50B 156.80A 156.80A 196.30 +20.40 175.90 1740 ---- 200.40B 151.70A 151.70A 191.30 +20.40 170.90 1745 ---- 195.50B 146.80A 146.80A 186.30 +20.40 165.90 1750 ---- 192.30B 140.10A 140.10A 181.30 +20.40 160.90 1755 ---- 185.40B 136.80A 136.80A 176.30 +20.40 155.90 1760 ---- 180.20B 131.80A 131.80A 171.40 +20.50 150.90 1765 ---- 175.10B 126.80A 126.80A 166.40 +20.50 145.90 1770 ---- 170.20B 121.70A 121.70A 161.40 +20.40 141.00 1775 ---- 167.40B 115.20A 115.20A 156.40 +20.40 136.00 1780 ---- 160.00B 111.80A 111.80A 151.40 +20.40 131.00 1785 ---- 155.00B 106.80A 106.80A 146.50 +20.50 126.00 1790 ---- 150.50B 101.80A 101.80A 141.50 +20.40 121.10 1795 ---- 145.10B 96.90A 96.90A 136.50 +20.40 116.10 1800 ---- 142.50B 90.50A 90.50A 131.60 +20.40 111.20 1805 ---- 135.70B 87.10A 87.10A 126.60 +20.40 106.20 1810 ---- 130.60B 82.20A 82.20A 121.70 +20.40 101.30 1815 ---- 125.40B 77.40A 77.40A 116.70 +20.30 96.40 1820 ---- 120.90B 71.10A 71.10A 111.80 +20.30 91.50 1 1825 ---- 117.70B 66.30A 66.30A 106.90 +20.30 86.60 2 1830 ---- 111.00B 61.60A 61.60A 102.00 +20.20 81.80 27 1835 ---- 106.20B 57.00A 57.00A 97.10 +20.20 76.90 2 1840 ---- 101.30B 52.40A 52.40A 92.20 +20.00 72.20 15 1845 ---- 96.60B 48.00A 48.00A 87.40 +19.90 67.50 20 1850 ---- 93.30B 43.70A 43.70A 82.70 +19.90 62.80 256 1855 ---- 88.60B 39.50A 39.50A 78.00 +19.70 58.30 13 1860 ---- 83.80B 35.50A 35.50A 73.30 +19.50 53.80 9 1865 ---- 79.10B 31.80A 31.80A 68.80 +19.30 49.50 16 1870 ---- 74.50B 28.20A 28.20A 64.30 +19.00 45.30 12 1875 ---- 70.00B 24.90A 24.90A 60.00 +18.70 41.30 14 1880 ---- 65.60B 21.80A 21.80A 55.70 +18.30 37.40 2 51 1885 ---- 61.20B 19.00A 19.00A 51.60 +17.80 33.80 16 1890 ---- 57.00B 16.50A 16.50A 47.60 +17.30 30.30 1895 49.00 53.00B 14.20A 49.40B 43.80 +16.70 1 27.10 22 1900 34.40 49.10B 12.20A 49.10B 40.20 +16.00 1 24.20 18 1905 ---- 45.40B 10.40A 10.40A 36.70 +15.30 21.40 1 10 1910 13.20 41.80B 8.90A 41.80B 33.50 +14.60 68 18.90 1 24 1915 25.40 38.50B 7.70A 38.50B 30.50 +13.80 7 16.70 3 2 1920 11.90 35.40B 6.60A 18.00A 27.70 +13.10 7 14.60 4 4 1925 25.00 32.50B 5.60A 19.30A 25.10 +12.30 46 12.80 5 7 1930 5.10 29.80B 4.80A 19.30B 22.70 +11.50 28 11.20 1935 20.50 27.30B 4.10A 12.80A 20.60 +10.80 6 9.80 4 7 1940 19.50 24.90B 3.50A 24.90B 18.60 +10.10 17 8.50 1 1 1945 9.00 22.70B 3.10A 10.20A 16.90 +9.50 6 7.40 12 18 1950 13.40 20.80B 2.70A 9.20A 15.30 +8.90 25 6.40 5 16 1955 ---- 18.90B 2.40A 2.40A 13.80 +8.20 42 5.60 2 1960 11.00 17.30B 2.10A 17.30B 12.50 +7.60 6 4.90 1 1965 ---- 15.70B 1.80A 1.80A 11.30 +7.00 1 4.30 12 16 1970 ---- 14.30B 1.60A 1.60A 10.20 +6.50 1 3.70 6 6 1975 10.70 13.10B 1.40A 5.40A 9.20 +5.90 8 3.30 5 7 1980 ---- 11.90B 1.20A 1.20A 8.30 +5.40 1 2.90 12 12 1985 ---- 10.90B 1.10A 1.10A 7.50 +5.00 1 2.50 1990 ---- 9.90B 1.00A 1.00A 6.80 +4.60 2.20 5 1995 1.90 9.00B .90A 3.70A 6.20 +4.20 98 2.00 1 2000 1.60 8.20B .90A 3.40A 5.60 +3.90 134 1.70 2 11 2005 ---- 7.50B .80A .80A 5.10 +3.60 1.50 2 2010 ---- 6.80B .70A .70A 4.60 +3.20 1.40 2015 ---- 6.30B .70A .70A 4.20 +3.00 4 1.20 1 3 2020 ---- 5.80B .60A .60A 3.80 +2.70 1.10 2 2025 ---- 5.30B .60A .60A 3.50 +2.50 1.00 1 2030 ---- 4.90B .60A .60A 3.20 +2.30 .90 2035 ---- 4.50B .50A .50A 2.90 +2.10 21 .80 6 6 2040 ---- 4.20B .50A .50A 2.70 +2.00 .70 2045 ---- 3.90B .50A .50A 2.50 +1.80 .70 1 1 2050 1.80 3.60B .40A 1.80 2.30 +1.70 5 .60 5 2055 1.50 3.30B .40A 1.70B 2.10 +1.50 2 .60 20 2060 ---- 3.10B .40A .40A 1.90 +1.40 .50 2 2065 ---- 2.90B .40A .40A 1.80 +1.30 3 .50 4 2070 ---- 2.70B .30A .30A 1.70 +1.20 .50 2075 ---- 2.50B .30A .30A 1.60 +1.10 .50 2080 2.40 2.40 .30A 1.10A 1.50 +1.10 1 .40 2085 ---- 2.20B .30A .30A 1.40 +1.00 .40 2090 ---- 2.10B .30A .30A 1.30 +.90 .40 2095 1.00 1.90B .30A 1.00 1.20 +.80 2 .40 2100 ---- 1.80B ---- 1.80B 1.10 +.80 .30 2105 ---- 1.70B ---- 1.70B 1.00 +.70 .30 2110 ---- 1.60B .20A .20A 1.00 +.70 .30 2115 .80 1.50B .20A .80 .90 +.60 4 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 546 83 690 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 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1 3 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 2 1750 ---- ---- ---- ---- .10 UNCH 20 .10 5 1755 ---- ---- ---- ---- .10 UNCH .10 11 1760 ---- ---- ---- ---- .10 UNCH 1 .10 6 1765 ---- ---- ---- ---- .20 +.10 .10 1770 ---- ---- ---- ---- .20 +.10 .10 1775 ---- ---- ---- ---- .20 UNCH .20 10 1780 ---- ---- ---- ---- .20 UNCH .20 1 19 1785 ---- ---- ---- ---- .20 UNCH .20 1 81 1790 ---- ---- ---- ---- .30 UNCH .30 16 1795 ---- ---- ---- ---- .30 UNCH .30 22 1800 ---- .40B ---- .40B .30 UNCH .30 34 1805 ---- .50B ---- .50B .40 UNCH .40 1 16 1810 ---- .60B ---- .60B .40 -.10 .50 17 1815 ---- .70B ---- .70B .50 -.10 4 .60 1 19 1820 .80 .90B .50 .60B .50 -.10 9 .60 19 21 1825 1.00 1.10B .70A .70A .60 -.20 1 .80 32 1830 .90 1.40B .80A .80A .70 -.20 3 .90 34 1835 ---- 1.80B .90A 1.80B .80 -.30 1 1.10 1 11 1840 ---- 2.20B 1.00A 2.20B 1.00 -.30 1 1.30 1 1845 1.50 2.80B 1.20A 1.60A 1.20 -.40 5 1.60 1 1850 1.50 3.40B 1.40A 2.10B 1.40 -.60 1 2.00 28 1855 ---- 4.30B 1.60A 4.30B 1.70 -.70 2.40 3 1860 ---- 5.30B 1.90A 5.30B 2.10 -.90 1 3.00 17 7 1865 ---- 6.40B 2.30A 6.40B 2.50 -1.10 3.60 1870 ---- 7.80B 2.60A 7.80B 3.10 -1.30 1 4.40 8 7 1875 5.20 9.50B 3.10A 3.10A 3.70 -1.70 5 5.40 20 20 1880 ---- 11.40B 3.70A 11.40B 4.50 -2.10 6.60 6 8 1885 6.30 13.60B 4.40A 6.40B 5.40 -2.50 12 7.90 3 1890 9.70 16.00B 5.20A 5.20A 6.40 -3.10 2 9.50 15 29 1895 ---- 18.80B 6.10A 18.80B 7.60 -3.60 1 11.20 9 6 1900 15.10 21.80B 7.20A 9.20A 8.90 -4.40 20 13.30 4 3 1905 12.20 25.00B 8.50A 13.30B 10.50 -5.00 9 15.50 4 4 1910 27.00 28.50B 9.90A 14.20A 12.20 -5.80 9 18.00 3 3 1915 ---- 32.20B 11.50A 32.20B 14.20 -6.60 20.80 4 3 1920 19.30 36.20B 13.30A 13.30A 16.40 -7.30 8 23.70 1925 22.50 40.20B 15.30A 15.30A 18.80 -8.10 28 26.90 1930 25.00 44.40B 17.60A 25.60B 21.40 -8.90 3 30.30 1935 ---- 48.80B 20.10A 48.80B 24.30 -9.50 33.80 1940 ---- 53.20B 22.80A 53.20B 27.30 -10.30 37.60 1945 ---- 57.80B 25.60A 57.80B 30.60 -10.90 41.50 1950 ---- 62.30B 28.80A 62.30B 34.00 -11.50 45.50 1955 ---- 67.00B 31.90A 67.00B 37.50 -12.20 49.70 1960 ---- 71.70B 35.20A 71.70B 41.20 -12.80 54.00 1965 ---- 76.50B 38.70A 76.50B 45.00 -13.30 58.30 1970 ---- 81.30B 42.20A 81.30B 48.90 -13.90 62.80 1975 ---- 86.10B 45.90A 86.10B 52.90 -14.40 67.30 1980 ---- 90.90B 49.70A 90.90B 57.00 -14.90 71.90 1985 ---- 94.50B 53.60A 94.40B 61.20 -15.40 76.60 1990 ---- 99.40B 57.60A 99.30B 65.50 -15.80 81.30 1995 ---- 104.30B 61.70A 104.20B 69.80 -16.20 86.00 2000 ---- 110.60B 65.90A 110.60B 74.20 -16.60 90.80 2005 ---- 114.10B 70.20A 114.00B 78.70 -16.90 95.60 2010 ---- 119.10B 74.50A 119.00B 83.30 -17.10 100.40 2015 ---- 124.00B 78.90A 123.90B 87.80 -17.40 105.20 2020 ---- 129.00B 83.40A 128.90B 92.50 -17.60 110.10 2025 ---- 135.30B 87.90A 135.30B 97.10 -17.90 115.00 2030 ---- 138.90B 92.50A 138.80B 101.80 -18.10 119.90 2035 ---- 143.80B 97.10A 143.70B 106.50 -18.30 124.80 2040 ---- 148.80B 101.70A 148.70B 111.30 -18.50 129.80 2045 ---- 153.80B 106.40A 153.70B 116.10 -18.60 134.70 2050 ---- 160.20B 111.10A 160.20B 120.90 -18.70 139.60 2055 ---- 163.50B 115.80A 163.50B 125.70 -18.90 144.60 2060 ---- 168.60B 120.60A 167.60B 130.60 -18.90 149.50 2065 ---- 173.60B 125.40A 172.50B 135.40 -19.10 154.50 2070 ---- 178.60B 130.20A 177.50B 140.30 -19.20 159.50 2075 ---- 185.10B 135.00A 185.10B 145.20 -19.20 164.40 2080 ---- 188.50B 139.80A 187.80B 150.10 -19.30 169.40 2085 ---- 193.50B 144.70A 192.80B 155.00 -19.40 174.40 2090 ---- 198.40B 149.50A 197.80B 159.90 -19.50 179.40 2095 ---- 203.50B 155.10A 202.50B 164.80 -19.60 184.40 2100 ---- 210.10B 159.30A 210.10B 169.70 -19.60 189.30 2105 ---- 213.50B 165.80A 212.40B 174.60 -19.70 194.30 2110 ---- 218.50B 170.70A 217.40B 179.60 -19.70 199.30 2115 ---- 223.20B 176.10A 223.20B 184.50 -19.80 204.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 145 115 507 G5W MAR23 Gold Weekly Wednesday Option - Week 5 CALL 1635 ---- 322.00B 273.50A 273.50A 313.10 +20.70 292.40 1640 ---- 316.90B 268.30A 268.30A 308.10 +20.70 287.40 1645 ---- 311.90B 263.40A 263.40A 303.10 +20.70 282.40 1650 ---- 309.00B 256.50A 256.50A 298.10 +20.70 277.40 1655 ---- 301.90B 253.30A 253.30A 293.10 +20.70 272.40 1660 ---- 296.90B 248.40A 248.40A 288.10 +20.70 267.40 1665 ---- 291.80B 243.30A 243.30A 283.10 +20.70 262.40 1670 ---- 286.80B 238.30A 238.30A 278.10 +20.70 257.40 1675 ---- 284.00B 231.50A 231.50A 273.10 +20.70 252.40 1680 ---- 276.90B 228.40A 228.40A 268.10 +20.70 247.40 1685 ---- 271.90B 223.30A 223.30A 263.10 +20.70 242.40 1690 ---- 266.90B 218.40A 218.40A 258.10 +20.70 237.40 1695 ---- 261.90B 213.30A 213.30A 253.10 +20.70 232.40 1700 ---- 259.10B 206.60A 206.60A 248.10 +20.70 227.40 1705 ---- 251.90B 203.40A 203.40A 243.10 +20.70 222.40 1710 ---- 246.90B 198.40A 198.40A 238.10 +20.70 217.40 1715 ---- 241.90B 193.40A 193.40A 233.10 +20.60 212.50 1720 ---- 237.00B 188.40A 188.40A 228.10 +20.60 207.50 1725 ---- 234.10B 181.60A 181.60A 223.10 +20.60 202.50 1730 ---- 227.10B 178.50A 178.50A 218.10 +20.60 197.50 1735 ---- 222.00B 173.40A 173.40A 213.10 +20.60 192.50 1740 ---- 217.00B 168.40A 168.40A 208.10 +20.60 187.50 1745 ---- 212.00B 163.40A 163.40A 203.10 +20.50 182.60 1750 ---- 209.20B 156.80A 156.80A 198.20 +20.60 177.60 1755 ---- 202.20B 153.40A 153.40A 193.20 +20.60 172.60 1760 ---- 197.10B 148.70A 148.70A 188.20 +20.60 167.60 1765 ---- 192.10B 143.50A 143.50A 183.20 +20.50 162.70 1770 ---- 186.90B 138.60A 138.60A 178.30 +20.60 157.70 1775 ---- 184.30B 132.00A 132.00A 173.30 +20.60 152.70 1780 ---- 177.00B 128.70A 128.70A 168.40 +20.60 147.80 1785 ---- 172.40B 124.00A 124.00A 163.40 +20.60 142.80 1790 ---- 167.40B 118.90A 118.90A 158.50 +20.60 137.90 1795 ---- 162.20B 114.00A 114.00A 153.60 +20.60 133.00 1800 ---- 159.60B 107.60A 107.60A 148.70 +20.60 128.10 1805 ---- 152.30B 102.80A 102.80A 143.80 +20.60 123.20 1810 ---- 147.40B 98.00A 98.00A 138.90 +20.60 118.30 1815 ---- 142.60B 93.30A 93.30A 134.00 +20.50 113.50 1820 ---- 137.60B 88.60A 88.60A 129.10 +20.40 108.70 1825 ---- 135.20B 83.90A 83.90A 124.30 +20.40 103.90 1830 ---- 130.10B 79.30A 79.30A 119.50 +20.40 99.10 1835 111.20 125.50B 74.80A 98.30A 114.70 +20.30 2 94.40 1840 ---- 120.80B 70.40A 70.40A 110.00 +20.20 89.80 1845 ---- 116.00B 66.00A 66.00A 105.30 +20.10 85.20 1 1850 ---- 111.30B 61.70A 61.70A 100.60 +19.90 80.70 8 1855 ---- 106.70B 57.60A 57.60A 96.10 +19.80 76.30 1860 ---- 102.10B 53.60A 53.60A 91.50 +19.60 1 71.90 1865 ---- 97.50B 49.70A 49.70A 87.10 +19.50 67.60 1870 ---- 93.10B 46.00A 46.00A 82.70 +19.20 63.50 8 1875 ---- 88.70B 42.40A 42.40A 78.40 +19.00 59.40 1 1880 ---- 84.50B 39.00A 39.00A 74.20 +18.70 55.50 10 1885 ---- 80.30B 35.70A 35.70A 70.10 +18.40 51.70 7 1890 ---- 76.20B 32.70A 32.70A 66.20 +18.10 48.10 1895 ---- 72.20B 29.80A 29.80A 62.40 +17.80 44.60 10 1900 ---- 68.20B 27.10A 27.10A 58.70 +17.40 41.30 27 1905 ---- 64.60B 24.60A 24.60A 55.20 +17.10 38.10 1 1910 ---- 60.80B 22.10A 22.10A 51.80 +16.70 35.10 10 1915 ---- 57.50B 20.00A 20.00A 48.50 +16.20 32.30 23 1920 ---- 54.20B 18.10A 18.10A 45.50 +15.80 29.70 3 1925 ---- 50.90B 16.30A 16.30A 42.50 +15.30 27.20 5 1930 ---- 48.10B 14.70A 14.70A 39.80 +14.90 24.90 1935 37.50 45.20B 13.20A 45.20B 37.10 +14.40 1 22.70 2 3 1940 ---- 42.50B 11.80A 11.80A 34.70 +13.90 20.80 1945 ---- 40.00B 10.60A 10.60A 32.40 +13.50 18.90 19 1950 ---- 37.60B 9.50A 9.50A 30.20 +13.00 17.20 4 1955 20.70 35.30B 8.50A 22.20 28.10 +12.40 2 15.70 6 1960 ---- 33.10B 7.60A 7.60A 26.20 +12.00 14.20 2 23 1965 25.20 31.00B 6.80A 31.00B 24.40 +11.50 1 12.90 1970 ---- 29.10B 6.10A 6.10A 22.70 +11.00 11.70 3 1975 10.30 27.20B 5.50A 5.50A 21.10 +10.50 1 10.60 6 1980 ---- 25.50B 4.90A 4.90A 19.70 +10.10 9.60 1985 ---- 23.80B 4.40A 4.40A 18.30 +9.70 8.60 4 1990 ---- 22.30B 4.00A 4.00A 17.00 +9.20 7.80 1995 ---- 20.80B 3.70A 3.70A 15.80 +8.80 7.00 2000 19.30 19.40B 3.30A 9.50A 14.70 +8.40 2 6.30 2005 ---- 18.10B 3.00A 3.00A 13.70 +8.10 5.60 2010 ---- 16.90B 2.80A 2.80A 12.70 +7.60 5.10 5 2015 ---- 15.80B 2.50A 2.50A 11.80 +7.20 1 4.60 2020 ---- 14.70B 2.30A 2.30A 10.90 +6.70 1 4.20 2025 ---- 13.80B 2.10A 2.10A 10.10 +6.30 3.80 2 2030 ---- 12.80B 1.90A 1.90A 9.40 +6.00 3.40 2 2035 ---- 12.00B 1.80A 1.80A 8.70 +5.60 3.10 2040 ---- 11.20B 1.60A 1.60A 8.10 +5.20 2.90 2045 ---- 10.40B 1.50A 1.50A 7.50 +4.90 2.60 2050 ---- 9.60B 1.40A 1.40A 7.00 +4.60 3 2.40 2 2055 ---- 9.00B 1.30A 1.30A 6.50 +4.30 2.20 4 2060 ---- 8.40B 1.20A 1.20A 6.00 +3.90 2.10 1 2065 ---- 7.80B 1.20A 1.20A 5.60 +3.70 1.90 2070 ---- 7.30B 1.10A 1.10A 5.20 +3.40 1.80 2075 ---- 6.80B 1.10A 1.10A 4.90 +3.30 1.60 2080 5.50 6.40B 1.00A 6.40B 4.60 +3.10 1 1.50 2085 ---- 5.90B .90A .90A 4.30 +2.90 3 1.40 19 2090 ---- 5.60B .90A .90A 4.00 +2.70 1.30 2095 ---- 5.30B .90A .90A 3.70 +2.40 1.30 2100 ---- 5.00B .80A .80A 3.50 +2.30 1.20 2105 ---- 4.70B .80A .80A 3.30 +2.20 1.10 2110 ---- 4.50B .70A .70A 3.10 +2.10 1.00 2115 ---- 4.30B .70A .70A 2.90 +1.90 1.00 2120 ---- 4.00B .70A .70A 2.70 +1.80 .90 2125 ---- 3.80B .70A .70A 2.60 +1.70 .90 2130 ---- 3.70B .60A .60A 2.40 +1.60 .80 2135 ---- 3.50B .60A .60A 2.30 +1.50 .80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 4 217 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 -.10 .20 1690 ---- ---- ---- ---- .10 -.10 .20 1695 ---- ---- ---- ---- .10 -.10 .20 1700 ---- ---- ---- ---- .10 -.10 .20 1705 ---- ---- ---- ---- .10 -.10 .20 2 1710 ---- ---- ---- ---- .10 -.10 .20 1715 ---- ---- ---- ---- .10 -.10 .20 4 1720 ---- ---- ---- ---- .10 -.10 .20 1725 ---- ---- ---- ---- .10 -.10 .20 15 1730 ---- ---- ---- ---- .10 -.20 .30 1735 ---- ---- ---- ---- .10 -.20 .30 1740 ---- ---- ---- ---- .20 -.10 .30 1745 ---- ---- ---- ---- .20 -.10 .30 1750 ---- ---- ---- ---- .20 -.10 .30 1755 ---- ---- ---- ---- .20 -.20 .40 1760 ---- ---- ---- ---- .30 -.10 .40 1765 ---- ---- ---- ---- .30 -.10 .40 1770 ---- ---- ---- ---- .30 -.20 .50 1775 ---- ---- ---- ---- .40 -.10 .50 1 1780 ---- .60B ---- .60B .40 -.10 .50 7 1785 ---- .70B ---- .70B .50 -.10 .60 1790 ---- .80B ---- .80B .60 -.10 .70 3 1795 ---- .90B ---- .90B .60 -.10 7 .70 6 50 1800 ---- 1.10B ---- 1.10B .70 -.10 .80 28 1805 ---- 1.20B ---- 1.20B .80 -.10 .90 1 1810 ---- 1.40B 1.00A 1.40B .90 -.20 1.10 1815 ---- 1.70B ---- 1.70B 1.10 -.10 7 1.20 6 64 1820 ---- 2.00B 1.30A 2.00B 1.20 -.20 1.40 1825 ---- 2.30B 1.50A 2.30B 1.40 -.20 1.60 68 69 1830 ---- 2.80B 1.60A 2.80B 1.60 -.30 1.90 19 1835 2.20 3.20B 1.80A 1.80A 1.80 -.40 2 2.20 1840 ---- 3.80B 2.10A 3.80B 2.00 -.50 2.50 1845 ---- 4.40B 2.40A 4.40B 2.30 -.60 2.90 1 1850 5.10 5.20B 2.70A 5.20B 2.70 -.70 40 3.40 40 1855 ---- 6.00B 3.00A 6.00B 3.10 -.90 4.00 6 6 1860 ---- 7.00B 3.50A 7.00B 3.50 -1.10 4.60 1865 ---- 8.10B 3.90A 8.10B 4.10 -1.20 5.30 1870 ---- 9.30B 4.50A 9.30B 4.70 -1.50 1 6.20 4 28 1875 ---- 10.70B 5.10A 10.70B 5.40 -1.70 1 7.10 1880 ---- 12.30B 5.80A 12.30B 6.20 -2.00 8.20 1885 ---- 14.00B 6.60A 14.00B 7.10 -2.30 9.40 5 1890 11.80 15.90B 7.50A 7.50A 8.20 -2.60 7 10.80 15 1895 9.70 17.90B 8.50A 12.20B 9.40 -2.90 1 12.30 1900 12.70 20.20B 9.50A 13.90B 10.70 -3.20 1 13.90 1 2 1905 ---- 22.60B 10.80A 22.60B 12.10 -3.70 15.80 1910 ---- 25.30B 12.20A 25.30B 13.70 -4.10 17.80 1915 ---- 28.10B 13.70A 28.10B 15.50 -4.40 19.90 1920 ---- 31.20B 15.30A 31.20B 17.40 -4.90 22.30 1925 ---- 34.40B 17.20A 34.40B 19.50 -5.30 24.80 1930 ---- 37.80B 19.20A 37.80B 21.70 -5.80 27.50 1935 ---- 41.30B 21.30A 41.30B 24.10 -6.20 30.30 1940 ---- 44.90B 23.60A 44.90B 26.60 -6.70 33.30 1945 ---- 48.70B 26.00A 48.70B 29.30 -7.20 36.50 1950 ---- 52.60B 28.50A 52.60B 32.10 -7.70 39.80 1955 ---- 56.60B 31.20A 56.60B 35.00 -8.20 43.20 1960 ---- 60.80B 34.00A 60.80B 38.10 -8.70 46.80 1965 ---- 65.00B 36.80A 65.00B 41.30 -9.20 50.50 1970 ---- 69.30B 40.00A 69.30B 44.60 -9.60 54.20 1975 ---- 73.60B 43.10A 73.60B 48.00 -10.10 58.10 1980 ---- 78.10B 46.30A 78.10B 51.50 -10.60 62.10 1985 ---- 82.60B 49.70A 82.60B 55.10 -11.00 66.10 1990 ---- 87.10B 53.10A 87.10B 58.90 -11.40 70.30 1995 ---- 91.80B 56.60A 91.80B 62.60 -11.90 74.50 2000 ---- 96.40B 60.20A 96.40B 66.50 -12.30 78.80 2005 ---- 101.10B 63.90A 101.10B 70.50 -12.60 83.10 2010 ---- 105.80B 67.60A 105.80B 74.50 -13.10 87.60 2015 ---- 110.60B 71.50A 110.60B 78.60 -13.50 92.10 2020 ---- 115.40B 75.40A 115.40B 82.70 -13.90 96.60 2025 ---- 120.20B 79.40A 120.20B 86.90 -14.30 101.20 2030 ---- 125.00B 83.50A 125.00B 91.10 -14.80 105.90 2035 ---- 129.90B 87.60A 129.90B 95.50 -15.10 110.60 2040 ---- 133.90B 91.80A 133.90B 99.80 -15.50 115.30 2045 ---- 138.00B 96.10A 137.90B 104.20 -15.90 120.10 2050 ---- 144.60B 100.40A 144.60B 108.70 -16.10 124.80 2055 ---- 147.80B 104.70A 147.70B 113.20 -16.40 129.60 2060 ---- 152.60B 109.10A 152.60B 117.80 -16.70 134.50 2065 ---- 157.70B 113.50A 157.60B 122.30 -17.00 139.30 2070 ---- 162.60B 118.00A 162.50B 127.00 -17.20 144.20 2075 ---- 169.20B 122.50A 169.20B 131.60 -17.50 149.10 2080 ---- 172.50B 127.10A 172.30B 136.30 -17.60 153.90 2085 ---- 177.50B 131.70A 177.40B 141.00 -17.80 158.80 2090 ---- 182.40B 136.30A 182.20B 145.70 -18.00 163.70 2095 ---- 187.30B 140.90A 187.20B 150.40 -18.20 168.60 2100 ---- 194.00B 145.60A 194.00B 155.20 -18.40 173.60 2105 ---- 197.30B 150.30A 197.20B 160.00 -18.50 178.50 2110 ---- 202.30B 155.00A 202.20B 164.80 -18.60 183.40 2115 ---- 207.20B 159.80A 207.10B 169.60 -18.80 188.40 2120 ---- 212.10B 164.60A 212.00B 174.40 -18.90 193.30 2125 ---- 218.80B 169.30A 218.80B 179.20 -19.10 198.30 2130 ---- 222.20B 174.10A 222.10B 184.10 -19.10 203.20 2135 ---- 227.10B 178.90A 227.00B 188.90 -19.30 208.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 91 360 OG APR23 Gold Option CALL 1000 ---- 940.80B 891.30A 891.30A 931.30 +20.40 910.90 6 1025 ---- 914.80B 866.60A 866.60A 906.30 +20.40 885.90 1050 ---- 890.60B 841.30A 841.30A 881.30 +20.40 860.90 1075 ---- 864.90B 816.60A 816.60A 856.30 +20.40 835.90 1100 ---- 840.60B 791.40A 791.40A 831.30 +20.40 810.90 1125 ---- 814.90B 766.60A 766.60A 806.30 +20.40 785.90 1150 ---- 790.60B 741.30A 741.30A 781.30 +20.40 760.90 1175 ---- 765.30B 716.60A 716.60A 756.30 +20.40 735.90 1 1200 ---- 740.80B 691.40A 691.40A 731.30 +20.40 710.90 1 1225 ---- 715.30B 666.60A 666.60A 706.30 +20.40 685.90 1250 ---- 690.60B 641.30A 641.30A 681.30 +20.40 660.90 1275 ---- 665.30B 616.80A 616.80A 656.30 +20.40 635.90 1300 ---- 640.60B 591.30A 591.30A 631.30 +20.40 610.90 1325 ---- 615.30B 566.60A 566.60A 606.30 +20.40 585.90 1350 ---- 590.60B 541.30A 541.30A 581.30 +20.40 560.90 1360 ---- 579.90B 531.60A 531.60A 571.30 +20.40 550.90 1370 ---- 569.90B 521.60A 521.60A 561.30 +20.40 540.90 1375 ---- 565.30B 516.60A 516.60A 556.30 +20.40 535.90 1380 ---- 559.90B 511.60A 511.60A 551.30 +20.40 530.90 1390 ---- 549.90B 501.60A 501.60A 541.30 +20.40 520.90 1400 ---- 540.80B 491.30A 491.30A 531.30 +20.40 510.90 41 1410 ---- 529.90B 481.60A 481.60A 521.30 +20.40 500.90 1420 ---- 520.10B 471.60A 471.60A 511.30 +20.40 490.90 1425 ---- 515.20B 466.60A 466.60A 506.30 +20.40 485.90 1430 ---- 510.10B 461.60A 461.60A 501.30 +20.40 480.90 1440 ---- 500.10B 451.60A 451.60A 491.30 +20.40 470.90 1450 ---- 490.70B 441.30A 441.30A 481.30 +20.40 460.90 1 1460 ---- 480.30B 431.70A 431.70A 471.30 +20.40 450.90 1465 ---- 475.10B 426.60A 426.60A 466.30 +20.40 445.90 1470 ---- 470.10B 421.60A 421.60A 461.30 +20.40 440.90 1475 ---- 465.20B 416.60A 416.60A 456.30 +20.40 435.90 1480 ---- 460.20B 411.60A 411.60A 451.30 +20.40 430.90 1485 ---- 455.10B 406.60A 406.60A 446.30 +20.40 425.90 1490 ---- 450.20B 401.60A 401.60A 441.30 +20.40 420.90 1495 ---- 444.90B 396.60A 396.60A 436.30 +20.40 415.90 1500 ---- 440.70B 391.30A 391.30A 431.30 +20.40 410.90 1505 ---- 435.10B 386.70A 386.70A 426.30 +20.40 405.90 1510 ---- 430.10B 381.60A 381.60A 421.30 +20.40 400.90 1515 ---- 424.90B 376.60A 376.60A 416.30 +20.40 395.90 1520 ---- 420.10B 371.60A 371.60A 411.30 +20.40 390.90 1525 ---- 415.30B 366.60A 366.60A 406.30 +20.40 385.90 1530 ---- 410.10B 361.60A 361.60A 401.30 +20.40 380.90 1535 ---- 404.90B 356.60A 356.60A 396.30 +20.40 375.90 1540 ---- 400.30B 351.60A 351.60A 391.30 +20.40 370.90 1545 ---- 395.30B 346.60A 346.60A 386.30 +20.40 365.90 1550 ---- 390.90B 341.30A 341.30A 381.30 +20.40 360.90 5 1555 ---- 385.10B 336.60A 336.60A 376.30 +20.40 355.90 1560 ---- 380.10B 331.60A 331.60A 371.30 +20.40 350.90 1565 ---- 374.50B 326.70A 326.70A 366.30 +20.40 345.90 1570 ---- 369.50B 321.70A 321.70A 361.30 +20.40 340.90 1575 ---- 365.00B 316.60A 316.60A 356.30 +20.40 335.90 1580 ---- 359.50B 311.70A 311.70A 351.30 +20.40 330.90 1585 ---- 354.50B 306.70A 306.70A 346.30 +20.40 325.90 1590 ---- 349.50B 301.70A 301.70A 341.30 +20.40 320.90 1595 ---- 345.30B 296.70A 296.70A 336.30 +20.40 315.90 1600 ---- 342.20B 290.00A 290.00A 331.30 +20.40 310.90 16 1605 ---- 335.30B 286.70A 286.70A 326.30 +20.40 305.90 1610 ---- 329.50B 281.70A 281.70A 321.30 +20.40 300.90 1615 ---- 325.30B 276.70A 276.70A 316.30 +20.40 295.90 1620 ---- 320.10B 271.70A 271.70A 311.30 +20.40 290.90 1 1625 ---- 317.20B 265.00A 265.00A 306.30 +20.40 285.90 1630 ---- 310.30B 261.90A 261.90A 301.30 +20.40 280.90 1635 ---- 304.50B 256.70A 256.70A 296.30 +20.40 275.90 1640 ---- 299.50B 251.70A 251.70A 291.30 +20.40 270.90 1645 ---- 295.30B 246.70A 246.70A 286.30 +20.40 265.90 1650 ---- 292.30B 240.10A 240.10A 281.30 +20.40 260.90 8 1655 ---- 285.30B 236.70A 236.70A 276.30 +20.40 255.90 27 1660 ---- 280.30B 231.70A 231.70A 271.30 +20.40 250.90 33 1665 ---- 275.30B 226.70A 226.70A 266.30 +20.40 245.90 28 1670 ---- 270.20B 221.70A 221.70A 261.30 +20.40 240.90 70 1675 ---- 267.30B 215.10A 215.10A 256.30 +20.40 235.90 12 1680 ---- 260.20B 211.70A 211.70A 251.30 +20.40 230.90 11 1685 ---- 255.20B 206.70A 206.70A 246.30 +20.40 225.90 12 1690 ---- 250.20B 201.70A 201.70A 241.30 +20.40 220.90 15 1695 ---- 245.30B 197.00A 197.00A 236.30 +20.40 215.90 6 1700 ---- 242.30B 190.10A 190.10A 231.30 +20.30 211.00 927 1705 ---- 235.20B 186.50A 186.50A 226.30 +20.30 206.00 226 1710 ---- 230.40B 182.00A 182.00A 221.30 +20.30 201.00 2 1715 ---- 225.70B 176.50A 176.50A 216.40 +20.40 196.00 252 1720 ---- 220.20B 171.80A 171.80A 211.40 +20.40 191.00 106 1725 ---- 217.40B 165.20A 165.20A 206.40 +20.40 186.00 274 1730 ---- 210.30B 161.80A 161.80A 201.40 +20.40 181.00 5 1735 ---- 205.30B 157.10A 157.10A 196.40 +20.30 176.10 2 1740 ---- 200.30B 151.70A 151.70A 191.40 +20.30 171.10 151 1745 ---- 195.60B 146.80A 146.80A 186.50 +20.40 166.10 159 1750 ---- 192.40B 140.30A 140.30A 181.50 +20.40 161.10 988 1755 ---- 185.30B 137.10A 137.10A 176.50 +20.40 156.10 4 1760 ---- 180.70B 131.90A 131.90A 171.50 +20.30 151.20 54 1765 ---- 175.80B 127.00A 127.00A 166.60 +20.40 146.20 6 1770 ---- 170.80B 122.10A 122.10A 161.60 +20.40 141.20 3 115 1775 ---- 167.60B 115.70A 115.70A 156.70 +20.40 136.30 125 1780 ---- 161.00B 112.30A 112.30A 151.70 +20.30 131.40 3 25 1785 ---- 156.10B 107.40A 107.40A 146.80 +20.40 126.40 5 1790 ---- 151.20B 102.80A 102.80A 141.90 +20.30 121.60 155 1795 ---- 146.20B 96.30A 96.30A 137.00 +20.30 116.70 169 1800 108.30 143.00B 91.60A 91.60A 132.10 +20.20 2 111.90 6 1498 1805 ---- 136.40B 86.80A 86.80A 127.20 +20.20 107.00 150 1810 ---- 131.50B 82.20A 82.20A 122.30 +20.10 102.20 1 366 1815 ---- 126.70B 77.60A 77.60A 117.50 +20.10 41 97.40 200 1820 86.20 123.40B 73.00A 123.40B 112.70 +20.00 3 92.70 2 326 1825 ---- 118.80B 68.50A 68.50A 108.00 +20.00 88.00 11 511 1830 72.50 114.00B 64.10A 64.10A 103.30 +19.90 29 83.40 14 1568 1835 ---- 109.30B 59.90A 59.90A 98.60 +19.80 78.80 29 333 1840 92.00 104.60B 55.70A 78.00A 94.00 +19.70 3 74.30 737 1845 87.40 100.00B 51.60A 73.70A 89.50 +19.60 2 69.90 400 1850 78.50 95.50B 47.70A 79.10B 85.00 +19.30 12 65.70 4 2353 1855 71.60 91.00B 44.00A 91.00B 80.60 +19.10 2 61.50 613 1860 59.50 86.60B 40.40A 86.60B 76.30 +18.80 134 57.50 16 622 1865 52.50 82.30B 37.00A 82.30B 72.10 +18.60 28 53.50 40 929 1870 65.80 78.10B 33.70A 53.40A 67.90 +18.20 57 49.70 117 963 1875 ---- 74.00B 30.70A 30.70A 63.90 +17.80 18 46.10 30 1459 1880 38.30 69.90B 27.80A 69.90B 60.10 +17.50 40 42.60 2 941 1885 61.30 66.10B 25.20A 43.00A 56.40 +17.10 22 39.30 40 793 1890 27.10 62.30B 22.50A 44.80A 52.80 +16.70 28 36.10 43 1610 1895 31.70 58.70B 20.30A 21.40A 49.40 +16.20 15 33.20 165 719 1900 22.80 55.20B 18.20A 47.20B 46.10 +15.70 741 30.40 507 5487 1905 42.80 52.00B 16.20A 44.00B 43.10 +15.30 50 27.80 28 423 1910 24.70 48.80B 14.50A 33.30B 40.20 +14.80 233 25.40 341 901 1915 24.20 45.80B 12.90A 45.80B 37.50 +14.40 167 23.10 65 662 1920 16.50 43.00B 11.50A 24.60A 34.90 +13.80 688 21.10 174 1032 1925 18.40 40.40B 10.20 22.50A 32.50 +13.40 728 19.10 584 2400 1930 16.30 37.90B 9.10A 26.20B 30.20 +12.80 732 17.40 385 491 1935 26.00 35.40B 8.20A 19.10A 28.10 +12.30 18 15.80 116 427 1940 8.00 33.30B 7.30A 22.40B 26.20 +11.90 466 14.30 192 1397 1945 9.50 31.10B 6.50A 18.80A 24.30 +11.40 77 12.90 310 546 1950 11.00 29.10B 5.80A 18.70B 22.60 +11.00 3509 11.60 2608 6736 1955 19.00 27.20B 5.20A 17.20B 21.00 +10.50 183 10.50 89 433 1960 5.50 25.40B 4.60A 16.30B 19.50 +10.00 1126 9.50 110 499 1965 7.90 23.70B 4.20A 13.60A 18.10 +9.60 207 8.50 120 280 1970 5.80 22.10B 3.70A 13.90B 16.80 +9.20 625 7.60 152 548 1975 6.20 20.60B 3.30A 11.70B 15.60 +8.80 1577 6.80 635 2890 1980 5.70 19.20B 3.00A 10.70A 14.40 +8.30 287 6.10 95 1138 1985 4.80 17.90B 2.70A 10.80B 13.30 +7.80 460 5.50 152 250 1990 3.80 16.60B 2.40A 9.00A 12.30 +7.40 102 4.90 36 251 1995 2.10 15.50B 2.10 11.00B 11.40 +7.00 33 4.40 107 412 2000 2.90 14.40B 2.00 7.60 10.50 +6.50 2465 4.00 1825 5822 2005 6.30 13.40B 1.80A 5.80A 9.70 +6.00 20 3.70 1011 1193 2010 5.90 12.50B 1.70A 5.40A 9.00 +5.70 206 3.30 10 907 2015 1.70 11.70B 1.60A 5.00A 8.30 +5.30 20 3.00 15 148 2020 1.50 10.80B 1.40A 5.60A 7.70 +4.90 53 2.80 58 314 2025 2.40 10.10B 1.30A 4.30A 7.10 +4.60 223 2.50 59 1003 2030 1.20 9.30B 1.20 4.00A 6.60 +4.30 93 2.30 5 189 2035 2.00 8.70B 1.10A 3.70A 6.10 +4.00 29 2.10 4 183 2040 2.20 8.10B 1.10A 3.50A 5.70 +3.80 147 1.90 3 907 2045 5.50 7.50B 1.00A 3.90A 5.20 +3.50 17 1.70 3 403 2050 2.20 7.00B .90A 7.00B 4.80 +3.20 1015 1.60 535 2008 2055 1.80 6.60B .90A 2.90A 4.50 +3.00 128 1.50 1 394 2060 4.80 6.10B .80A 3.30B 4.10 +2.70 108 1.40 6 667 2065 4.40 5.70B .80A 2.50A 3.80 +2.50 271 1.30 304 2070 1.00 5.40B .70A 5.30B 3.60 +2.40 44 1.20 159 2075 .70 5.10B .70 5.00B 3.30 +2.20 61 1.10 51 1216 2080 .90 4.80B .70A 2.10A 3.10 +2.10 21 1.00 462 2085 ---- 4.60B .60A .60A 2.90 +1.90 64 1.00 14 112 2090 2.80 4.30B .60A 2.70B 2.80 +1.90 40 .90 1 207 2095 2.50 4.10B .60A 2.50B 2.60 +1.70 2 .90 2 80 2100 .90 4.00 .60A 3.60B 2.50 +1.70 1649 .80 2096 3752 2105 ---- 3.70B .50A .50A 2.40 +1.60 .80 1 156 2110 .60 3.50B .50A 1.60A 2.30 +1.60 7 .70 439 2115 2.00 3.40B .50A 1.60A 2.10 +1.40 56 .70 87 2120 .80 3.20B .50A 1.50A 2.00 +1.40 8 .60 4 318 2125 2.50 3.00B .40A 1.50 1.90 +1.30 42 .60 154 2130 .80 2.90B .40A 1.40A 1.70 +1.10 8 .60 1 136 2135 ---- 2.80B .40A .40A 1.60 +1.10 35 .50 91 2140 2.70 2.70 .40A 2.30B 1.50 +1.00 25 .50 182 2145 ---- 2.60B .40A .40A 1.40 +.90 28 .50 65 2150 .50 2.40B .40 1.30 1.40 +.90 37 .50 11 748 2155 1.90 2.30 1.90 1.20A 1.30 +.90 3 .40 91 2160 .60 2.20 .60 1.10A 1.30 +.90 2 .40 179 2165 .80 2.10B .30A 1.10A 1.20 +.80 6 .40 28 2170 2.00 2.10B .30A 1.10A 1.20 +.80 36 .40 160 2175 .50 2.00B .30A 1.10 1.20 +.80 24 .40 122 2180 1.80 1.90 .30A 1.00A 1.20 +.80 7 .40 411 2185 ---- 1.80B ---- 1.80B 1.10 +.80 .30 33 2190 1.70 1.80B 1.70 .90A 1.10 +.80 3 .30 266 2195 1.40 1.70B 1.40 1.70B 1.10 +.80 91 .30 33 2200 .90 1.80 .90 .90A 1.00 +.70 1081 .30 62 1699 2205 ---- 1.60B ---- 1.60B 1.00 +.70 .30 14 42 2210 ---- 1.50B ---- 1.50B 1.00 +.70 .30 327 2215 ---- 1.40B .20A .20A 1.00 +.70 15 .30 310 2220 ---- 1.40B .20A .20A .90 +.60 .30 14 105 2225 ---- 1.30B ---- 1.30B .90 +.70 .20 142 2230 .40 1.30B .40 1.30B .90 +.70 3 .20 39 2235 ---- 1.20B ---- 1.20B .90 +.70 .20 20 2240 ---- 1.20B ---- 1.20B .80 +.60 .20 327 2245 ---- 1.10B ---- 1.10B .80 +.60 .20 18 2250 .60 1.10B .60 .60 .80 +.60 94 .20 2 1576 2255 ---- 1.00B ---- 1.00B .80 +.60 .20 29 2260 ---- 1.00B ---- 1.00B .70 +.50 .20 66 2265 ---- 1.00B ---- 1.00B .70 +.50 .20 28 2270 ---- .90B ---- .90B .70 +.50 .20 1 21 2275 .40 .90 .40 .60A .70 +.50 10 .20 129 2280 .80 .90B .80 .60A .70 +.50 58 .20 149 2285 .80 .80 .80 .60A .60 +.40 5 .20 5 2290 .90 .90 .70 .80B .60 +.40 83 .20 90 2300 .10 .80 .10 .50A .60 +.40 328 .20 99 1977 2310 .80 .80 .40 .40 .60 +.50 70 .10 47 2320 .40 .80 .40 .40 .50 +.40 330 .10 5 34 2325 .70 .80 .70 .50A .50 +.40 95 .10 25 132 2330 .70 .70 .70 .50A .50 +.40 70 .10 90 2340 .50 .70 .50 .40A .50 +.40 2 .10 24 2350 .50 .70 .50 .40A .40 +.30 27 .10 25 1434 2360 .30 .50B .30 .30 .40 +.30 40 .10 18 2370 .10 .50B .10 .50B .40 +.30 77 .10 14 148 2375 .10 .50 .10 .40A .40 +.30 15 .10 15 151 2400 .50 .50 .50 .40A .30 +.20 41 .10 2034 2226 2425 .50 .50 .50 .30A .30 +.20 50 .10 113 2450 .10 .30B .10 .30B .30 +.20 20 .10 246 2475 ---- .30B ---- .30B .20 +.10 .10 122 2500 .10 .20 .10 .20 .20 +.10 18 .10 2222 2525 ---- .20B ---- .20B .20 +.10 .10 384 2550 ---- .20B ---- .20B .20 +.10 .10 441 2700 ---- ---- ---- ---- .10 UNCH 1 .10 1276 3000 ---- ---- ---- ---- .10 UNCH .10 623 OG MAY23 Gold Option CALL 1000 ---- 957.10B 907.90A 907.90A 948.10 +20.70 927.40 1025 ---- 931.20B 883.20A 883.20A 923.10 +20.70 902.40 1050 ---- 907.10B 857.90A 857.90A 898.10 +20.70 877.40 1075 ---- 881.20B 833.20A 833.20A 873.10 +20.70 852.40 1100 ---- 857.10B 808.00A 808.00A 848.10 +20.70 827.40 1125 ---- 831.70B 783.20A 783.20A 823.10 +20.70 802.40 1150 ---- 807.10B 757.90A 757.90A 798.10 +20.70 777.40 1175 ---- 781.80B 733.20A 733.20A 773.10 +20.70 752.40 3 1200 ---- 757.10B 707.90A 707.90A 748.10 +20.70 727.40 1225 ---- 731.60B 683.20A 683.20A 723.10 +20.70 702.40 1250 ---- 707.20B 657.90A 657.90A 698.10 +20.70 677.40 1275 ---- 681.60B 633.20A 633.20A 673.10 +20.70 652.40 1300 ---- 657.20B 607.90A 607.90A 648.10 +20.70 627.40 1325 ---- 631.70B 583.20A 583.20A 623.10 +20.70 602.40 1350 ---- 607.20B 558.00A 558.00A 598.10 +20.70 577.40 1375 ---- 581.80B 533.20A 533.20A 573.10 +20.70 552.40 1380 ---- 576.70B 528.30A 528.30A 568.10 +20.70 547.40 1390 ---- 566.70B 518.30A 518.30A 558.10 +20.70 537.40 1400 ---- 557.20B 507.90A 507.90A 548.10 +20.70 527.40 1410 ---- 546.70B 498.70A 498.70A 538.10 +20.70 517.40 1420 ---- 536.60B 488.30A 488.30A 528.10 +20.70 507.40 1425 ---- 531.80B 483.30A 483.30A 523.10 +20.70 502.40 1430 ---- 526.60B 478.70A 478.70A 518.10 +20.70 497.40 1440 ---- 516.30B 468.30A 468.30A 508.10 +20.70 487.40 1450 ---- 507.20B 457.90A 457.90A 498.10 +20.70 477.40 1460 ---- 496.60B 448.30A 448.30A 488.10 +20.70 467.40 1470 ---- 486.60B 438.30A 438.30A 478.10 +20.70 457.40 1475 ---- 481.90B 433.20A 433.20A 473.10 +20.70 452.40 1 1480 ---- 476.60B 428.30A 428.30A 468.10 +20.70 447.40 1485 ---- 471.60B 423.30A 423.30A 463.10 +20.70 442.40 1490 ---- 466.90B 418.30A 418.30A 458.10 +20.70 437.40 1 1495 ---- 461.30B 413.30A 413.30A 453.10 +20.70 432.40 1500 ---- 457.20B 407.90A 407.90A 448.10 +20.70 427.40 1505 ---- 451.60B 403.30A 403.30A 443.10 +20.70 422.40 1510 ---- 446.40B 398.30A 398.30A 438.10 +20.70 417.40 1515 ---- 441.40B 393.30A 393.30A 433.10 +20.70 412.40 1520 ---- 436.30B 388.30A 388.30A 428.10 +20.70 407.40 1525 ---- 431.50B 383.50A 383.50A 423.10 +20.70 402.40 1530 ---- 426.30B 378.30A 378.30A 418.10 +20.70 397.40 1535 ---- 421.30B 373.30A 373.30A 413.10 +20.70 392.40 1540 ---- 416.30B 368.30A 368.30A 408.10 +20.70 387.40 1545 ---- 411.40B 363.30A 363.30A 403.10 +20.70 382.40 1550 ---- 407.20B 357.90A 357.90A 398.10 +20.70 377.40 1555 ---- 401.70B 353.30A 353.30A 393.10 +20.70 372.40 1560 ---- 396.60B 348.30A 348.30A 388.10 +20.70 367.40 1565 ---- 391.60B 343.30A 343.30A 383.10 +20.70 362.40 1570 ---- 386.80B 338.30A 338.30A 378.10 +20.70 357.40 5 1575 ---- 381.70B 333.20A 333.20A 373.10 +20.70 352.40 1580 ---- 376.40B 328.30A 328.30A 368.10 +20.70 347.40 1585 ---- 371.40B 323.30A 323.30A 363.10 +20.70 342.40 1590 ---- 366.80B 318.30A 318.30A 358.10 +20.70 337.40 1595 ---- 361.80B 313.30A 313.30A 353.10 +20.70 332.40 1600 ---- 357.50B 308.00A 308.00A 348.10 +20.70 327.40 1 1605 ---- 351.80B 303.30A 303.30A 343.10 +20.70 322.40 1610 ---- 346.80B 298.30A 298.30A 338.10 +20.70 317.40 1615 ---- 341.80B 293.30A 293.30A 333.10 +20.70 312.40 1620 ---- 336.80B 288.30A 288.30A 328.10 +20.70 307.40 1625 ---- 331.80B 281.50A 281.50A 323.10 +20.70 302.40 4 1630 ---- 326.90B 278.30A 278.30A 318.10 +20.70 297.40 2 1635 ---- 321.70B 273.40A 273.40A 313.10 +20.70 292.40 1 1640 ---- 316.50B 268.40A 268.40A 308.10 +20.70 287.40 1645 ---- 311.80B 263.40A 263.40A 303.10 +20.70 282.40 1650 ---- 309.10B 256.60A 256.60A 298.10 +20.70 277.40 6 1655 ---- 301.90B 253.30A 253.30A 293.10 +20.60 272.50 1660 ---- 297.00B 248.40A 248.40A 288.10 +20.60 267.50 6 1665 ---- 292.00B 243.40A 243.40A 283.10 +20.60 262.50 6 1670 ---- 287.00B 238.40A 238.40A 278.10 +20.60 257.50 8 1675 ---- 284.20B 231.80A 231.80A 273.20 +20.70 252.50 6 1680 ---- 277.10B 228.50A 228.50A 268.20 +20.60 247.60 9 1685 ---- 272.20B 223.50A 223.50A 263.20 +20.60 242.60 3 1690 ---- 267.50B 218.60A 218.60A 258.20 +20.60 237.60 7 1695 ---- 262.50B 213.60A 213.60A 253.20 +20.50 232.70 8 1700 ---- 259.40B 207.00A 207.00A 248.30 +20.60 2 227.70 31 1705 ---- 252.60B 203.70A 203.70A 243.30 +20.60 222.70 6 1710 ---- 247.80B 198.80A 198.80A 238.30 +20.50 217.80 1 1715 ---- 242.70B 193.80A 193.80A 233.40 +20.60 212.80 1 1720 ---- 237.90B 188.90A 188.90A 228.40 +20.50 207.90 4 1725 ---- 234.70B 182.40A 182.40A 223.50 +20.50 203.00 2 1730 ---- 227.90B 179.10A 179.10A 218.50 +20.40 198.10 3 1735 ---- 223.00B 174.20A 174.20A 213.60 +20.50 193.10 2 1740 ---- 218.10B 169.30A 169.30A 208.70 +20.40 188.30 5 1745 ---- 213.20B 164.40A 164.40A 203.80 +20.40 183.40 1 1750 ---- 210.10B 158.10A 158.10A 198.90 +20.40 178.50 294 1755 ---- 203.30B 154.80A 154.80A 194.00 +20.30 173.70 1760 ---- 198.60B 150.00A 150.00A 189.10 +20.20 168.90 6 1765 ---- 193.30B 145.30A 145.30A 184.30 +20.20 164.10 1770 ---- 189.00B 140.60A 140.60A 179.50 +20.20 159.30 2 1775 ---- 185.90B 134.40A 134.40A 174.70 +20.20 23 154.50 328 1780 ---- 179.40B 131.20A 131.20A 169.90 +20.10 149.80 2 1785 ---- 174.80B 126.60A 126.60A 165.20 +20.10 145.10 9 1790 ---- 170.10B 120.70A 120.70A 160.50 +20.00 140.50 8 1795 ---- 165.30B 116.20A 116.20A 155.80 +19.90 135.90 7 1800 ---- 162.30B 111.80A 111.80A 151.20 +19.90 2 131.30 273 1805 ---- 156.10B 107.40A 107.40A 146.60 +19.80 126.80 2 1810 ---- 151.60B 103.10A 103.10A 142.00 +19.70 122.30 14 1815 ---- 148.00B 98.80A 98.80A 137.50 +19.60 117.90 24 1820 ---- 144.00B 94.60A 94.60A 133.10 +19.60 113.50 9 1825 ---- 139.50B 90.50A 90.50A 128.70 +19.50 109.20 404 1830 ---- 135.10B 86.50A 86.50A 124.40 +19.40 105.00 128 1835 ---- 130.80B 82.60A 82.60A 120.10 +19.30 5 100.80 8 257 1840 ---- 126.50B 78.70A 78.70A 115.90 +19.20 96.70 356 1845 ---- 122.30B 74.90A 74.90A 111.70 +19.00 92.70 55 1850 ---- 118.00B 71.30A 71.30A 107.60 +18.80 47 88.80 42 2508 1855 113.00 114.10B 67.70A 89.20A 103.60 +18.70 1 84.90 21 42 1860 ---- 110.10B 64.20A 64.20A 99.70 +18.60 81.10 574 1865 ---- 106.10B 60.90A 60.90A 95.90 +18.40 77.50 86 1870 59.20 102.30B 57.60A 59.00A 92.10 +18.20 4 73.90 450 1875 56.20 98.50B 54.50A 74.90A 88.50 +18.10 4 70.40 28 658 1880 ---- 94.70B 51.50A 51.50A 84.90 +17.90 105 67.00 4 662 1885 ---- 91.20B 48.70A 48.70A 81.40 +17.70 24 63.70 150 1890 47.00 87.80B 45.90A 87.80B 78.10 +17.50 50 60.60 18 533 1895 ---- 84.30B 43.20A 43.20A 74.80 +17.30 57.50 4 120 1900 40.70 81.00B 40.70 63.90A 71.60 +17.00 67 54.60 322 1293 1905 42.00 77.80B 38.10A 56.70A 68.60 +16.80 15 51.80 2 86 1910 35.90 74.70B 35.70A 60.40B 65.60 +16.50 31 49.10 46 138 1915 33.70 71.70B 33.50A 51.50A 62.70 +16.20 67 46.50 8 132 1920 31.60 68.80B 31.40A 52.50A 60.00 +16.00 52 44.00 100 1905 1925 40.20 66.00B 29.50A 46.60A 57.30 +15.70 415 41.60 179 1210 1930 38.70 63.20B 27.60A 49.90B 54.70 +15.40 86 39.30 277 403 1935 35.60 60.60B 25.80A 42.30A 52.30 +15.20 87 37.10 88 416 1940 51.00 58.10B 24.20A 45.40B 49.90 +14.90 45 35.00 213 352 1945 23.50 55.60B 22.60A 41.50B 47.60 +14.60 55 33.00 24 289 1950 22.40 53.30B 21.10A 39.20A 45.40 +14.30 1764 31.10 938 2339 1955 42.40 51.00B 19.70A 51.00B 43.30 +14.00 24 29.30 34 127 1960 19.60 48.80B 18.40A 35.20A 41.30 +13.70 54 27.60 23 184 1965 18.30 46.70B 17.20A 46.70B 39.40 +13.40 230 26.00 257 1970 17.10 44.70B 16.10A 29.40A 37.60 +13.10 122 24.50 117 250 1975 15.00 42.90B 15.00 27.90A 35.90 +12.90 226 23.00 394 957 1980 18.50 41.10B 14.00A 41.10B 34.20 +12.60 85 21.60 61 260 1985 17.10 39.40B 13.00A 39.40B 32.60 +12.30 42 20.30 8 203 1990 25.50 37.50B 12.20A 23.90A 31.10 +12.00 245 19.10 41 4386 1995 15.00 35.90B 11.40A 22.70A 29.60 +11.70 50 17.90 64 364 2000 14.40 34.30B 10.60A 23.70 28.20 +11.40 2415 16.80 756 3650 2005 11.50 32.80B 9.90A 32.80B 26.90 +11.10 100 15.80 24 106 2010 28.00 31.40B 9.20A 21.30A 25.60 +10.80 175 14.80 41 125 2015 ---- 30.00B 8.60A 8.60A 24.40 +10.50 251 13.90 13 196 2020 25.70 28.70B 8.00A 19.40 23.30 +10.20 64 13.10 173 275 2025 22.40 27.50B 7.50A 27.50B 22.20 +9.90 1455 12.30 254 882 2030 ---- 26.20B 7.00A 7.00A 21.10 +9.60 33 11.50 40 229 2035 9.00 25.00B 6.60A 25.00B 20.10 +9.30 25 10.80 2 217 2040 9.80 23.90B 6.10A 14.20A 19.10 +9.00 40 10.10 15 106 2045 ---- 22.90B 5.80A 5.80A 18.20 +8.70 48 9.50 5 117 2050 6.20 21.90B 5.40A 13.10A 17.40 +8.50 1094 8.90 1258 4565 2055 7.20 20.90B 5.00A 12.20A 16.50 +8.20 21 8.30 48 2060 7.50 20.00B 4.70A 11.60A 15.70 +7.90 661 7.80 82 3042 2065 6.60 19.10B 4.40A 11.00A 15.00 +7.70 77 7.30 2 54 2070 8.00 18.20B 4.20A 10.50A 14.30 +7.40 101 6.90 3 86 2075 6.20 17.40B 3.90A 17.40B 13.60 +7.10 1871 6.50 93 893 2080 4.80 16.70B 3.70A 10.40 13.00 +6.90 537 6.10 467 503 2085 11.90 16.00B 3.50A 16.00B 12.40 +6.70 1 5.70 11 66 2090 14.40 15.30B 3.30A 8.70A 11.80 +6.40 19 5.40 8 67 2095 8.50 14.60B 3.10A 14.60B 11.30 +6.20 15 5.10 5 43 2100 4.70 14.10 3.00A 7.80A 10.80 +6.00 2884 4.80 547 1752 2105 3.50 13.50B 2.80A 8.10 10.30 +5.80 15 4.50 3 64 2110 4.10 13.00B 2.70A 8.10B 9.80 +5.50 48 4.30 69 2115 2.60 12.50B 2.60 6.90A 9.40 +5.30 19 4.10 1 69 2120 8.10 12.00B 2.40A 7.00 9.00 +5.10 30 3.90 19 94 2125 2.30 11.60B 2.30 6.30A 8.60 +4.90 1236 3.70 12 204 2130 10.50 11.10B 2.20A 6.70B 8.20 +4.70 9 3.50 27 338 2135 2.10 10.70B 2.10 5.80A 7.80 +4.50 17 3.30 7 25 2140 3.90 10.40 2.00A 9.90B 7.50 +4.40 41 3.10 207 2145 3.70 9.90B 1.90A 9.90B 7.20 +4.20 4 3.00 47 2150 9.60 9.70 1.90A 9.10B 6.90 +4.10 394 2.80 146 704 2155 3.40 9.20B 1.80A 8.80B 6.60 +3.90 85 2.70 1 125 2160 9.10 9.10 1.70A 4.70A 6.30 +3.70 5 2.60 1 109 2165 8.20 8.60B 1.70A 4.50A 6.00 +3.50 10 2.50 21 31 2170 5.70 8.30B 1.60A 5.60B 5.80 +3.40 16 2.40 151 2175 5.60 8.00B 1.50A 4.20A 5.60 +3.30 2 2.30 20 115 2180 1.50 7.70B 1.50 7.20B 5.40 +3.20 12 2.20 39 2185 2.10 7.50B 1.40A 7.50B 5.20 +3.10 1 2.10 20 2190 3.50 7.20B 1.40A 6.60B 5.00 +3.00 45 2.00 78 467 2195 3.50 7.00B 1.30A 6.40B 4.80 +2.90 59 1.90 1 14 2200 1.40 6.80 1.30A 3.50A 4.60 +2.70 1203 1.90 18 179 2205 5.80 6.60 1.30A 3.40A 4.40 +2.60 5 1.80 1 257 2210 3.30 6.30B 1.20A 3.50B 4.30 +2.60 1 1.70 31 2215 ---- 6.10B 1.20A 1.20A 4.10 +2.40 6 1.70 4 2220 4.00 5.90B 1.10A 3.20B 4.00 +2.40 21 1.60 29 271 2225 1.20 5.70B 1.10A 5.70B 3.80 +2.30 27 1.50 12 257 2230 3.70 5.60B 1.10A 4.90B 3.70 +2.20 4 1.50 132 2235 ---- 5.40B 1.10A 1.10A 3.60 +2.20 1.40 40 2240 ---- 5.20B 1.00A 1.00A 3.50 +2.10 2 1.40 1 75 2245 ---- 5.10B 1.00A 1.00A 3.40 +2.10 1.30 7 2250 ---- 4.90B 1.00A 1.00A 3.30 +2.00 1.30 23 202 2255 ---- 4.80B .90A .90A 3.20 +1.90 1.30 12 29 2260 ---- 4.60B .90A .90A 3.10 +1.90 1.20 64 2265 ---- 4.50B .90A .90A 3.00 +1.80 1.20 54 2270 ---- 4.40B .90A .90A 2.90 +1.70 1.20 7 2275 3.00 4.30B .90A 3.70B 2.80 +1.70 52 1.10 1 77 2280 2.70 4.20B .80A 2.30A 2.80 +1.70 1 1.10 139 2290 1.10 3.90B .80A 3.90B 2.60 +1.50 19 1.10 2 39 2300 .90 3.70B .70 3.20B 2.50 +1.50 111 1.00 28 320 2310 2.50 3.50B .80A 3.00B 2.40 +1.40 5 1.00 2 60 2320 .90 3.30B .70A .70A 2.30 +1.40 2 .90 48 2325 2.00 3.30B .70A 1.90A 2.20 +1.30 1 .90 36 2330 2.10 3.20B .70A 1.90A 2.20 +1.30 1 .90 48 2340 ---- 3.00B .70A .70A 2.10 +1.30 .80 28 2350 .60 2.90B .60 1.70A 2.00 +1.20 6 .80 103 2360 ---- 2.70B .60A .60A 1.90 +1.10 .80 1 8 2370 ---- 2.60B .60A .60A 1.80 +1.10 .70 180 2375 .60 2.60B .60 1.60A 1.80 +1.10 32 .70 159 2400 .50 2.40 .50 1.40A 1.60 +1.00 200 .60 119 291 2425 .60 2.00B .50A .50A 1.50 +1.00 2 .50 100 2450 ---- 1.80B .40A .40A 1.30 +.80 .50 1 342 2475 ---- 1.70B ---- 1.70B 1.20 +.80 .40 41 2500 1.50 1.50 1.10 1.40B 1.10 +.70 76 .40 193 2525 1.20 1.40B 1.20 .90A 1.10 +.80 41 .30 40 213 2550 1.20 1.20 1.20 .90A 1.00 +.70 185 .30 647 2600 .90 1.00 .60 .60 .90 +.60 322 .30 37 313 2750 .70 .80 .40 .50B .60 +.40 129 .20 5 646 OG JUN23 Gold Option CALL 1000 ---- 956.90B 908.00A 908.00A 948.10 +20.70 927.40 1025 ---- 930.90B 883.30A 883.30A 923.10 +20.70 902.40 1050 ---- 907.00B 858.00A 858.00A 898.10 +20.70 877.40 1060 ---- 895.90B 848.40A 848.40A 888.10 +20.70 867.40 1070 ---- 885.90B 838.40A 838.40A 878.10 +20.70 857.40 1075 ---- 881.10B 833.30A 833.30A 873.10 +20.70 852.40 1080 ---- 875.90B 828.40A 828.40A 868.10 +20.70 847.40 1090 ---- 865.90B 818.40A 818.40A 858.10 +20.70 837.40 1100 ---- 857.00B 808.00A 808.00A 848.10 +20.70 827.40 1110 ---- 845.90B 798.40A 798.40A 838.10 +20.70 817.40 1120 ---- 835.90B 788.40A 788.40A 828.10 +20.70 807.40 1125 ---- 831.50B 783.30A 783.30A 823.10 +20.70 802.40 1130 ---- 825.90B 778.40A 778.40A 818.10 +20.70 797.40 1140 ---- 815.90B 768.40A 768.40A 808.10 +20.70 787.40 1150 ---- 807.00B 758.00A 758.00A 798.10 +20.70 777.40 1155 ---- 800.90B 753.40A 753.40A 793.10 +20.70 772.40 1160 ---- 795.90B 748.40A 748.40A 788.10 +20.70 767.40 1165 ---- 790.90B 743.40A 743.40A 783.10 +20.70 762.40 1170 ---- 785.90B 738.40A 738.40A 778.10 +20.70 757.40 1175 ---- 781.40B 733.30A 733.30A 773.10 +20.70 752.40 1180 ---- 775.90B 728.40A 728.40A 768.10 +20.70 747.40 1185 ---- 771.00B 723.40A 723.40A 763.10 +20.70 742.40 1190 ---- 766.00B 718.40A 718.40A 758.10 +20.70 737.40 1195 ---- 761.00B 713.40A 713.40A 753.10 +20.70 732.40 1200 ---- 757.10B 708.00A 708.00A 748.10 +20.70 727.40 1205 ---- 751.00B 703.40A 703.40A 743.10 +20.70 722.40 1210 ---- 746.00B 698.40A 698.40A 738.10 +20.70 717.40 1215 ---- 741.00B 693.40A 693.40A 733.10 +20.70 712.40 1220 ---- 736.00B 688.40A 688.40A 728.10 +20.70 707.40 1225 ---- 731.20B 683.30A 683.30A 723.10 +20.70 702.40 1230 ---- 725.70B 678.40A 678.40A 718.10 +20.70 697.40 1235 ---- 720.80B 673.40A 673.40A 713.10 +20.70 692.40 1240 ---- 715.70B 668.40A 668.40A 708.10 +20.70 687.40 1245 ---- 710.70B 663.40A 663.40A 703.10 +20.70 682.40 1250 ---- 707.10B 658.00A 658.00A 698.10 +20.70 677.40 1255 ---- 700.70B 653.40A 653.40A 693.10 +20.70 672.40 1260 ---- 695.70B 648.40A 648.40A 688.10 +20.70 667.40 1265 ---- 690.70B 643.40A 643.40A 683.10 +20.70 662.40 1270 ---- 685.70B 638.40A 638.40A 678.10 +20.70 657.40 1275 ---- 681.20B 633.30A 633.30A 673.10 +20.70 652.40 1280 ---- 675.70B 628.40A 628.40A 668.10 +20.70 647.40 1285 ---- 670.70B 623.40A 623.40A 663.10 +20.70 642.40 1290 ---- 665.70B 618.40A 618.40A 658.10 +20.70 637.40 1295 ---- 660.70B 613.40A 613.40A 653.10 +20.70 632.40 1300 ---- 657.10B 608.00A 608.00A 648.10 +20.70 627.40 1305 ---- 651.60B 603.40A 603.40A 643.10 +20.70 622.40 1310 ---- 646.60B 598.40A 598.40A 638.10 +20.70 617.40 1315 ---- 641.60B 593.40A 593.40A 633.10 +20.70 612.40 1320 ---- 636.60B 588.40A 588.40A 628.10 +20.70 607.40 1325 ---- 631.60B 583.30A 583.30A 623.10 +20.70 602.40 1330 ---- 626.60B 578.40A 578.40A 618.10 +20.70 597.40 1335 ---- 621.10B 573.40A 573.40A 613.10 +20.70 592.40 1340 ---- 616.00B 568.40A 568.40A 608.10 +20.70 587.40 1345 ---- 611.00B 563.40A 563.40A 603.10 +20.70 582.40 1350 ---- 607.10B 558.00A 558.00A 598.10 +20.70 577.40 1355 ---- 601.00B 553.40A 553.40A 593.10 +20.70 572.40 1360 ---- 596.00B 548.40A 548.40A 588.10 +20.70 567.40 1365 ---- 591.00B 543.40A 543.40A 583.10 +20.70 562.40 1370 ---- 586.00B 538.40A 538.40A 578.10 +20.70 557.40 1375 ---- 581.60B 533.30A 533.30A 573.10 +20.70 552.40 1380 ---- 576.00B 528.40A 528.40A 568.10 +20.70 547.40 1385 ---- 571.00B 523.40A 523.40A 563.10 +20.70 542.40 1390 ---- 566.10B 518.40A 518.40A 558.10 +20.70 537.40 1395 ---- 561.00B 513.40A 513.40A 553.10 +20.70 532.40 1400 ---- 557.50B 508.00A 508.00A 548.10 +20.70 527.40 227 1405 ---- 551.20B 503.40A 503.40A 543.10 +20.70 522.40 1410 ---- 546.20B 498.40A 498.40A 538.10 +20.70 517.40 1415 ---- 541.60B 493.40A 493.40A 533.10 +20.70 512.40 1420 ---- 536.60B 488.40A 488.40A 528.10 +20.70 507.40 1425 ---- 531.30B 483.30A 483.30A 523.10 +20.70 502.40 1430 ---- 526.60B 478.40A 478.40A 518.10 +20.70 497.40 1435 ---- 521.60B 473.40A 473.40A 513.10 +20.70 492.40 1440 ---- 516.60B 468.40A 468.40A 508.10 +20.70 487.40 1445 ---- 511.60B 463.40A 463.40A 503.10 +20.70 482.40 1450 ---- 507.10B 458.00A 458.00A 498.10 +20.70 477.40 1455 ---- 501.60B 453.40A 453.40A 493.10 +20.70 472.40 1460 ---- 496.60B 448.40A 448.40A 488.10 +20.70 467.40 1465 ---- 491.60B 443.40A 443.40A 483.10 +20.70 462.40 1470 ---- 486.60B 438.40A 438.40A 478.10 +20.70 457.40 1475 ---- 481.30B 433.30A 433.30A 473.10 +20.70 452.40 1480 ---- 476.60B 428.40A 428.40A 468.10 +20.70 447.40 1485 ---- 471.70B 423.40A 423.40A 463.10 +20.70 442.40 200 1490 ---- 466.60B 418.40A 418.40A 458.10 +20.70 437.40 1495 ---- 461.50B 413.40A 413.40A 453.10 +20.70 432.40 1500 441.00 457.40B 408.00A 457.40B 448.10 +20.70 87 427.40 600 1505 ---- 451.50B 403.40A 403.40A 443.10 +20.70 422.40 1510 ---- 446.50B 398.40A 398.40A 438.10 +20.70 417.40 1515 ---- 441.50B 393.40A 393.40A 433.10 +20.70 412.40 1520 ---- 436.50B 388.40A 388.40A 428.10 +20.70 407.40 1525 ---- 431.60B 383.30A 383.30A 423.10 +20.70 402.40 1530 ---- 426.20B 378.40A 378.40A 418.10 +20.70 397.40 1535 ---- 421.60B 373.40A 373.40A 413.10 +20.70 392.40 1540 ---- 416.60B 368.30A 368.30A 408.10 +20.70 387.40 1545 ---- 411.60B 363.30A 363.30A 403.10 +20.70 382.40 1550 ---- 407.40B 358.00A 358.00A 398.10 +20.70 377.40 51 1555 ---- 401.20B 353.40A 353.40A 393.10 +20.70 372.40 1560 ---- 396.30B 348.40A 348.40A 388.10 +20.70 367.40 1565 ---- 391.30B 343.40A 343.40A 383.10 +20.70 362.40 1570 ---- 386.70B 338.40A 338.40A 378.10 +20.70 357.40 1575 ---- 381.80B 333.30A 333.30A 373.10 +20.70 352.40 1580 ---- 376.60B 328.40A 328.40A 368.10 +20.70 347.40 1585 ---- 371.60B 323.40A 323.40A 363.10 +20.70 342.40 1590 ---- 366.80B 318.40A 318.40A 358.10 +20.70 337.40 2 1595 ---- 361.40B 313.40A 313.40A 353.10 +20.70 332.40 1600 ---- 359.00B 306.60A 306.60A 348.10 +20.70 327.40 60 1605 ---- 351.90B 303.40A 303.40A 343.10 +20.70 322.40 6 1610 ---- 346.00B 298.40A 298.40A 338.10 +20.70 317.40 1615 ---- 341.90B 293.40A 293.40A 333.10 +20.70 312.40 2 1620 ---- 336.50B 288.40A 288.40A 328.10 +20.60 307.50 1625 ---- 334.10B 281.80A 281.80A 323.10 +20.60 302.50 7 1630 ---- 327.30B 278.50A 278.50A 318.20 +20.70 297.50 1 1635 ---- 321.70B 273.60A 273.60A 313.20 +20.60 292.60 1640 ---- 317.30B 268.60A 268.60A 308.20 +20.60 287.60 1 1645 ---- 312.20B 263.70A 263.70A 303.20 +20.60 282.60 1650 ---- 309.30B 257.10A 257.10A 298.30 +20.60 277.70 59 1655 ---- 301.50B 253.80A 253.80A 293.30 +20.60 272.70 1660 ---- 297.60B 248.90A 248.90A 288.40 +20.60 267.80 55 1665 ---- 292.60B 244.00A 244.00A 283.40 +20.50 262.90 30 1670 ---- 287.90B 239.10A 239.10A 278.50 +20.50 258.00 91 1675 ---- 284.70B 232.60A 232.60A 273.60 +20.50 253.10 313 1680 ---- 278.00B 229.30A 229.30A 268.70 +20.50 248.20 4 1685 ---- 273.10B 224.40A 224.40A 263.80 +20.50 243.30 11 1690 ---- 268.20B 219.60A 219.60A 258.90 +20.50 238.40 9 1695 ---- 263.50B 214.70A 214.70A 254.00 +20.40 233.60 5 1700 ---- 260.30B 208.30A 208.30A 249.10 +20.40 6 228.70 20 748 1705 ---- 253.60B 205.10A 205.10A 244.30 +20.40 223.90 3 1710 ---- 248.80B 200.30A 200.30A 239.40 +20.30 219.10 4 1715 ---- 244.00B 195.60A 195.60A 234.60 +20.30 214.30 6 1720 ---- 239.20B 190.80A 190.80A 229.80 +20.30 209.50 9 1725 ---- 236.20B 184.60A 184.60A 225.00 +20.30 204.70 99 1730 ---- 229.60B 181.60A 181.60A 220.20 +20.20 200.00 6 1735 ---- 224.90B 176.70A 176.70A 215.50 +20.30 195.20 64 1740 ---- 220.10B 172.10A 172.10A 210.70 +20.10 190.60 5 1745 ---- 215.40B 167.50A 167.50A 206.00 +20.10 185.90 22 1750 ---- 212.40B 161.40A 161.40A 201.30 +20.00 181.30 1055 1755 ---- 205.90B 156.90A 156.90A 196.60 +20.00 176.60 1760 ---- 201.40B 152.40A 152.40A 192.00 +19.90 172.10 31 1765 ---- 196.80B 148.00A 148.00A 187.40 +19.90 167.50 23 1770 ---- 192.20B 143.60A 143.60A 182.80 +19.80 163.00 27 1775 ---- 189.30B 139.20A 139.20A 178.30 +19.70 158.60 226 1780 ---- 184.70B 134.90A 134.90A 173.90 +19.70 154.20 2 1785 ---- 180.30B 130.60A 130.60A 169.40 +19.60 149.80 2 1790 ---- 175.90B 126.40A 126.40A 165.00 +19.50 145.50 11 1795 ---- 171.40B 122.30A 122.30A 160.70 +19.50 141.20 1800 ---- 167.00B 118.20A 118.20A 156.40 +19.40 137.00 1675 1805 ---- 162.70B 114.20A 114.20A 152.10 +19.30 132.80 18 1810 ---- 158.40B 110.30A 110.30A 147.90 +19.20 128.70 47 1815 ---- 154.20B 106.40A 106.40A 143.70 +19.10 124.60 20 1820 ---- 150.10B 102.60A 102.60A 139.60 +19.00 120.60 61 1825 ---- 146.00B 98.90A 98.90A 135.50 +18.80 116.70 256 1830 ---- 141.90B 95.20A 95.20A 131.60 +18.80 1 112.80 12 142 1835 ---- 138.00B 91.60A 91.60A 127.60 +18.60 109.00 140 1840 94.50 134.00B 88.10A 134.00B 123.80 +18.50 466 105.30 1085 1111 1845 ---- 130.20B 84.70A 84.70A 120.00 +18.40 101.60 143 1850 95.80 126.50B 81.40A 126.50B 116.40 +18.30 65 98.10 200 4951 1855 ---- 122.70B 78.10A 78.10A 112.70 +18.10 94.60 1051 1860 ---- 119.10B 75.00A 75.00A 109.20 +18.10 1 91.10 1510 1865 73.70 115.50B 71.90A 115.50B 105.70 +17.90 3 87.80 259 1870 ---- 112.00B 69.00A 69.00A 102.30 +17.80 84.50 695 1875 ---- 108.60B 66.10A 66.10A 99.00 +17.60 81.40 5 822 1880 ---- 105.20B 63.30A 63.30A 95.80 +17.50 33 78.30 714 1885 ---- 102.00B 60.60A 60.60A 92.60 +17.30 75.30 218 1890 ---- 98.80B 58.00A 58.00A 89.50 +17.20 72.30 5 274 1895 ---- 95.60B 55.30A 55.30A 86.50 +17.00 69.50 189 1900 59.00 92.60B 52.80A 78.10B 83.50 +16.80 445 66.70 149 3830 1905 86.30 89.60B 50.40A 69.10A 80.70 +16.70 6 64.00 10 47 1910 51.20 86.80B 48.10A 48.10A 77.90 +16.50 1 61.40 4 231 1915 46.20 83.90B 45.80A 83.90B 75.20 +16.30 67 58.90 108 1920 45.40 81.20B 43.70A 81.20B 72.60 +16.10 33 56.50 291 654 1925 ---- 78.60B 41.70A 41.70A 70.00 +15.80 142 54.20 92 1220 1930 55.70 76.00B 39.80A 76.00B 67.60 +15.70 1115 51.90 2638 1151 1935 44.30 73.50B 37.90A 73.50B 65.20 +15.50 108 49.70 1 159 1940 63.10 71.10B 36.10A 56.80B 62.90 +15.30 219 47.60 681 809 1945 66.40 68.70B 34.40A 50.60A 60.60 +15.00 3 45.60 54 1950 41.80 66.40B 32.80A 48.80A 58.50 +14.80 1058 43.70 359 11015 1955 56.10 64.10B 31.20A 56.80B 56.30 +14.50 90 41.80 49 315 1960 31.70 62.00B 29.70A 38.70A 54.30 +14.30 26 40.00 28 96 1965 52.10 59.90B 28.30A 59.90B 52.30 +14.00 1 38.30 14 199 1970 40.30 57.80B 26.90A 46.30B 50.40 +13.80 7 36.60 13 630 1975 25.70 56.00B 25.60A 39.80A 48.50 +13.50 785 35.00 671 2013 1980 26.20 54.10B 24.30A 47.30B 46.70 +13.30 14 33.40 172 214 1985 ---- 52.20B 23.10A 23.10A 45.00 +13.00 2 32.00 2 108 1990 45.60 50.50B 22.00A 50.50B 43.30 +12.80 70 30.50 9 89 1995 44.20 48.70B 20.90A 36.80 41.70 +12.50 24 29.20 1 102 2000 27.70 47.20 19.90A 36.50B 40.10 +12.20 2518 27.90 1403 12346 2005 41.60 45.40B 18.90A 31.30A 38.60 +12.00 3 26.60 157 2010 22.10 43.80B 18.00A 32.70 37.20 +11.80 17 25.40 19 297 2015 31.80 42.30B 17.10A 32.40B 35.80 +11.60 121 24.20 1 210 2020 39.60 40.80B 16.30A 31.20B 34.50 +11.40 36 23.10 18 927 2025 25.20 39.40B 15.50A 29.00 33.20 +11.10 508 22.10 1270 2053 2030 ---- 38.00B 14.70A 14.70A 31.90 +10.80 3 21.10 6 89 2035 ---- 36.70B 14.00A 14.00A 30.70 +10.60 66 20.10 116 2040 29.90 35.40B 13.30A 23.60A 29.60 +10.40 70 19.20 4 110 2045 33.20 34.10B 12.70A 24.60 28.50 +10.20 16 18.30 81 2050 15.40 32.90B 12.10A 23.60A 27.40 +9.90 1006 17.50 221 5882 2055 11.70 31.80B 11.50A 31.80B 26.40 +9.70 36 16.70 20 112 2060 28.70 30.80B 11.00A 30.70B 25.40 +9.40 49 16.00 3062 2065 11.10 29.80B 10.40A 19.30A 24.50 +9.20 43 15.30 81 2070 24.10 28.80B 9.90A 18.50A 23.50 +8.90 9 14.60 21 403 2075 17.70 27.90B 9.50A 17.80A 22.60 +8.70 337 13.90 18 1248 2080 18.50 27.00B 9.00A 18.70B 21.80 +8.50 3 13.30 5 238 2085 8.50 26.10B 8.50 16.50A 21.00 +8.30 29 12.70 15 101 2090 ---- 25.30B 8.20A 8.20A 20.20 +8.10 40 12.10 14 558 2095 11.20 24.80 7.80A 19.60B 19.50 +7.90 35 11.60 87 2100 7.50 23.80 7.40A 16.50B 18.70 +7.60 1371 11.10 1219 3448 2105 14.30 22.90B 7.20A 14.10A 18.10 +7.50 58 10.60 3 114 2110 19.20 22.20B 6.80A 13.60A 17.40 +7.30 5 10.10 104 2115 11.30 21.50B 6.50A 13.10A 16.80 +7.10 78 9.70 6 112 2120 18.70 20.80B 6.20A 20.10B 16.20 +6.90 28 9.30 4 103 2125 17.50 20.30 5.90A 12.20A 15.60 +6.70 753 8.90 427 1217 2130 9.40 19.60B 5.70A 18.80B 15.10 +6.60 85 8.50 6 271 2135 18.00 19.00B 5.40A 19.00B 14.50 +6.40 33 8.10 2 141 2140 14.70 18.30B 5.20A 10.90A 14.00 +6.20 3 7.80 5 267 2145 9.30 17.80B 5.00A 10.50A 13.50 +6.00 75 7.50 28 241 2150 9.30 17.20B 4.80A 10.10A 13.10 +6.00 559 7.10 450 3127 2155 ---- 16.80B 4.60A 4.60A 12.60 +5.80 32 6.80 1 74 2160 15.30 16.30B 4.40A 12.20B 12.20 +5.70 47 6.50 1 186 2165 9.70 15.80B 4.20A 9.70 11.80 +5.50 3 6.30 125 2170 ---- 15.30B 4.10A 4.10A 11.40 +5.40 2 6.00 21 146 2175 10.70 14.80B 3.90A 8.50A 11.00 +5.20 35 5.80 2 432 2180 10.50 14.40B 3.80A 8.20A 10.60 +5.10 6 5.50 6 62 2185 12.50 14.00B 3.60A 13.10B 10.30 +5.00 11 5.30 10 74 2190 ---- 13.60B 3.50A 3.50A 9.90 +4.80 5.10 25 179 2195 12.60 13.20B 3.30A 13.20B 9.60 +4.70 1 4.90 1 38 2200 11.50 12.80B 3.20A 7.20A 9.30 +4.60 1515 4.70 1028 7130 2205 8.70 12.50B 3.10A 7.00A 9.00 +4.50 1 4.50 8 97 2210 10.80 12.10B 3.00A 6.80A 8.70 +4.30 6 4.40 3 46 2215 ---- 11.80B 2.90A 2.90A 8.40 +4.20 580 4.20 3 111 2220 11.00 11.40B 2.80A 11.40B 8.20 +4.10 2 4.10 52 2225 ---- 11.10B 2.70A 2.70A 7.90 +4.00 3.90 80 278 2230 ---- 10.80B 2.60A 2.60A 7.70 +3.90 3.80 104 2235 ---- 10.50B 2.50A 2.50A 7.40 +3.70 3.70 18 2240 ---- 10.20B 2.50A 2.50A 7.20 +3.70 2 3.50 3 48 2245 ---- 10.00B 2.40A 2.40A 7.00 +3.60 44 3.40 1069 2250 9.40 9.70B 2.30A 5.30A 6.80 +3.50 24 3.30 8 1774 2255 ---- 9.50B 2.20A 2.20A 6.60 +3.40 3.20 3 25 2260 3.10 9.20B 2.20A 5.40B 6.40 +3.30 12 3.10 31 2265 ---- 9.00B 2.10A 2.10A 6.20 +3.20 6 3.00 7 10 2270 2.10 8.80B 2.10 8.80B 6.00 +3.10 2 2.90 57 2275 8.20 8.50B 2.00A 8.50B 5.90 +3.10 511 2.80 7 154 2280 ---- 8.30B 1.90A 1.90A 5.70 +3.00 2.70 3 19 2285 ---- 8.10B 1.90A 1.90A 5.60 +3.00 2.60 49 2290 ---- 7.90B 1.80A 1.80A 5.40 +2.80 2.60 3 8 2295 ---- 7.70B 1.80A 1.80A 5.30 +2.80 6 2.50 6 37 2300 5.80 7.50B 1.70A 6.60B 5.10 +2.70 730 2.40 53 7214 2305 ---- 7.30B 1.70A 1.70A 5.00 +2.70 1 2.30 1 3 2310 ---- 7.10B 1.60A 1.60A 4.90 +2.60 2.30 36 2315 4.60 6.90B 1.70A 6.90B 4.80 +2.60 21 2.20 33 2320 ---- 6.80B 1.60A 1.60A 4.60 +2.40 2.20 35 2325 5.80 6.80B 1.50A 3.60A 4.50 +2.40 14 2.10 285 2330 ---- 6.50B 1.60A 1.60A 4.40 +2.40 2.00 10 2335 ---- 6.30B 1.50A 1.50A 4.30 +2.30 2.00 195 2340 ---- 6.20B 1.50A 1.50A 4.20 +2.30 1.90 2 21 2350 4.70 5.90B 1.40A 3.30B 4.00 +2.20 8 1.80 4 412 2360 ---- 5.60B 1.40A 1.40A 3.90 +2.10 31 1.80 33 2370 ---- 5.40B 1.30A 1.30A 3.70 +2.00 2 1.70 360 2375 ---- 5.30B 1.20A 1.20A 3.60 +2.00 1.60 268 2380 ---- 5.10B 1.30A 1.30A 3.50 +1.90 11 1.60 61 2390 ---- 4.90B 1.20A 1.20A 3.40 +1.90 1.50 16 2400 3.80 4.70B 1.10A 4.10B 3.30 +1.80 66 1.50 22 977 2410 ---- 4.50B 1.10A 1.10A 3.10 +1.70 1 1.40 67 2420 ---- 4.40B 1.10A 1.10A 3.00 +1.70 1.30 111 2425 2.90 4.30B 1.00A 2.50A 2.90 +1.60 5 1.30 169 2430 ---- 4.20B 1.00A 1.00A 2.90 +1.60 1.30 34 2440 .90 4.10B .90 4.10B 2.80 +1.60 2 1.20 101 2450 .90 3.90B .90 2.30A 2.70 +1.50 12 1.20 22 303 2475 ---- 3.60B .90A .90A 2.40 +1.40 1.00 3 301 2500 .80 3.60 .80 1.90A 2.20 +1.30 636 .90 1154 1599 2525 ---- 3.00B .70A .70A 2.10 +1.30 1 .80 6 187 2550 1.90 2.70B .70A 1.70A 1.90 +1.10 104 .80 135 2575 ---- 2.50B ---- 2.50B 1.80 +1.10 .70 205 2600 1.60 2.30B 1.60 2.00B 1.60 +1.00 7 .60 10 1381 2625 .60 2.10B .60 2.10B 1.50 +.90 4 .60 267 2700 1.70 1.70 1.10 1.50B 1.30 +.80 129 .50 3 1056 2850 1.10 1.10 1.10 .80A 1.00 +.60 100 .40 130 2900 .80 1.10 .80 .80A .90 +.60 100 .30 40 77 3000 .60 .90 .60 .70B .80 +.50 108 .30 15 1975 850 ---- 1106.80B 1058.00A 1058.00A 1098.10 +20.70 1077.40 875 ---- 1080.90B 1033.30A 1033.30A 1073.10 +20.70 1052.40 900 ---- 1056.90B 1008.00A 1008.00A 1048.10 +20.70 1027.40 925 ---- 1030.60B 983.30A 983.30A 1023.10 +20.70 1002.40 950 ---- 1006.90B 958.00A 958.00A 998.10 +20.70 977.40 975 ---- 981.50B 933.30A 933.30A 973.10 +20.70 952.40 OG JLY23 Gold Option CALL 1200 ---- 772.80B 725.40A 725.40A 764.20 +19.90 744.30 1225 ---- 746.80B 700.60A 700.60A 739.20 +19.90 719.30 1250 ---- 722.80B 675.60A 675.60A 714.20 +19.90 694.30 1275 ---- 696.80B 650.40A 650.40A 689.20 +19.90 669.30 1300 ---- 672.80B 625.40A 625.40A 664.20 +19.90 644.30 1325 ---- 647.40B 600.60A 600.60A 639.20 +19.90 619.30 1350 ---- 622.80B 575.40A 575.40A 614.20 +19.90 594.30 1375 ---- 596.90B 550.60A 550.60A 589.20 +19.90 569.30 1390 ---- 581.80B 535.50A 535.50A 574.20 +19.90 554.30 1400 ---- 572.90B 525.90A 525.90A 564.20 +19.90 544.30 1410 ---- 561.90B 515.40A 515.40A 554.20 +19.90 534.30 1420 ---- 551.90B 505.40A 505.40A 544.20 +19.90 524.30 1425 ---- 547.00B 500.60A 500.60A 539.20 +19.90 519.30 1430 ---- 541.90B 495.40A 495.40A 534.20 +19.90 514.30 1440 ---- 531.90B 485.40A 485.40A 524.20 +19.90 504.30 1450 ---- 523.50B 475.00A 475.00A 514.20 +19.90 494.30 56 1460 ---- 512.00B 465.50A 465.50A 504.20 +19.90 484.30 1470 ---- 502.00B 455.40A 455.40A 494.20 +19.90 474.30 1475 ---- 497.00B 450.90A 450.90A 489.20 +19.90 469.30 1480 ---- 492.10B 445.40A 445.40A 484.20 +19.90 464.30 1490 ---- 482.10B 435.70A 435.70A 474.20 +19.90 454.30 1495 ---- 477.10B 430.40A 430.40A 469.20 +19.90 449.30 1500 ---- 472.90B 425.40A 425.40A 464.20 +19.90 444.30 1505 ---- 467.00B 420.40A 420.40A 459.20 +19.90 439.30 1510 ---- 462.30B 415.70A 415.70A 454.20 +19.90 434.30 2 1515 ---- 457.00B 410.40A 410.40A 449.20 +19.90 429.30 1520 ---- 452.00B 405.70A 405.70A 444.20 +19.90 424.30 1525 ---- 447.80B 400.90A 400.90A 439.20 +19.90 419.30 2 1530 ---- 442.00B 395.90A 395.90A 434.20 +19.90 414.30 1535 ---- 437.10B 390.90A 390.90A 429.20 +19.90 409.30 1540 ---- 432.00B 385.50A 385.50A 424.20 +19.90 404.30 1545 ---- 427.00B 380.70A 380.70A 419.20 +19.90 399.30 1550 ---- 423.50B 375.10A 375.10A 414.20 +19.90 394.30 10 1555 ---- 417.10B 371.00A 371.00A 409.20 +19.90 389.30 1560 ---- 411.90B 366.00A 366.00A 404.20 +19.90 384.30 1565 ---- 407.00B 361.00A 361.00A 399.20 +19.90 379.30 1570 ---- 401.90B 355.90A 355.90A 394.20 +19.90 374.30 1575 ---- 400.10B 348.50A 348.50A 389.20 +19.90 369.30 1580 ---- 392.10B 345.70A 345.70A 384.20 +19.90 364.30 1585 ---- 387.00B 341.00A 341.00A 379.20 +19.90 359.30 1590 ---- 382.20B 335.50A 335.50A 374.20 +19.90 354.30 1595 ---- 377.00B 331.10A 331.10A 369.20 +19.80 349.40 1600 ---- 375.20B 323.70A 323.70A 364.20 +19.80 344.40 20 1605 ---- 367.10B 320.90A 320.90A 359.30 +19.90 339.40 1610 ---- 362.40B 315.70A 315.70A 354.30 +19.80 334.50 1615 ---- 357.20B 311.30A 311.30A 349.30 +19.80 329.50 1620 ---- 352.50B 305.90A 305.90A 344.40 +19.80 324.60 1625 ---- 350.50B 299.10A 299.10A 339.40 +19.80 319.60 2 1630 ---- 342.60B 296.00A 296.00A 334.50 +19.80 314.70 1635 ---- 337.60B 291.20A 291.20A 329.60 +19.80 309.80 1640 ---- 332.70B 286.20A 286.20A 324.60 +19.70 304.90 1645 ---- 327.90B 281.30A 281.30A 319.70 +19.70 300.00 1650 ---- 325.90B 274.60A 274.60A 314.80 +19.70 295.10 2 1655 ---- 318.30B 272.10A 272.10A 309.90 +19.70 290.20 1660 ---- 313.40B 266.70A 266.70A 305.10 +19.80 285.30 1665 ---- 308.40B 261.90A 261.90A 300.20 +19.70 280.50 1670 ---- 304.60B 257.10A 257.10A 295.30 +19.70 275.60 1 1675 ---- 301.60B 250.50A 250.50A 290.50 +19.70 270.80 2 1680 ---- 294.90B 247.50A 247.50A 285.60 +19.60 266.00 30 1685 ---- 290.10B 242.70A 242.70A 280.80 +19.60 261.20 2 1690 ---- 284.50B 237.90A 237.90A 276.00 +19.60 256.40 1695 ---- 279.70B 233.20A 233.20A 271.20 +19.60 251.60 1700 ---- 277.50B 226.80A 226.80A 266.40 +19.50 246.90 9 1705 ---- 269.90B 223.70A 223.70A 261.70 +19.50 242.20 1710 ---- 265.40B 219.10A 219.10A 256.90 +19.50 237.40 1715 ---- 260.80B 214.40A 214.40A 252.20 +19.40 232.80 1720 ---- 255.70B 210.30A 210.30A 247.50 +19.40 228.10 1725 ---- 253.90B 203.50A 203.50A 242.80 +19.40 223.40 1730 ---- 246.30B 200.80A 200.80A 238.10 +19.30 218.80 1735 ---- 242.80B 195.60A 195.60A 233.50 +19.30 214.20 1 1740 ---- 237.50B 189.90A 189.90A 228.90 +19.20 209.70 1745 ---- 232.90B 185.40A 185.40A 224.30 +19.20 205.10 1750 ---- 230.70B 180.90A 180.90A 219.70 +19.10 200.60 254 1755 ---- 223.80B 176.50A 176.50A 215.20 +19.10 196.10 1760 ---- 221.40B 172.10A 172.10A 210.70 +19.00 191.70 1765 ---- 217.10B 167.80A 167.80A 206.20 +19.00 187.20 22 1770 ---- 212.60B 163.50A 163.50A 201.80 +19.00 182.80 1 1775 ---- 208.20B 159.30A 159.30A 197.40 +18.90 178.50 32 1780 ---- 203.80B 155.00A 155.00A 193.10 +18.90 174.20 1 1785 ---- 199.40B 150.90A 150.90A 188.70 +18.80 169.90 19 1790 ---- 195.10B 146.80A 146.80A 184.50 +18.80 165.70 2 1795 ---- 190.80B 142.70A 142.70A 180.20 +18.70 161.50 1800 ---- 186.50B 138.70A 138.70A 176.10 +18.80 157.30 198 1805 ---- 182.30B 134.70A 134.70A 171.90 +18.70 153.20 2 1810 ---- 178.20B 130.80A 130.80A 167.80 +18.60 149.20 142 1815 ---- 174.10B 127.00A 127.00A 163.80 +18.60 145.20 12 1820 ---- 170.00B 123.20A 123.20A 159.80 +18.60 141.20 4 1825 ---- 166.00B 119.50A 119.50A 155.80 +18.40 137.40 3 1830 ---- 162.00B 115.80A 115.80A 151.90 +18.40 133.50 11 1835 ---- 158.10B 112.20A 112.20A 148.10 +18.30 129.80 1 1840 ---- 154.30B 108.70A 108.70A 144.30 +18.20 52 126.10 4 16 1845 ---- 150.50B 105.30A 105.30A 140.60 +18.20 122.40 1 1850 136.00 146.80B 101.90A 123.10A 136.90 +18.10 1 118.80 593 1855 ---- 143.10B 98.60A 98.60A 133.30 +18.00 115.30 24 1860 ---- 139.40B 95.30A 95.30A 129.80 +17.90 111.90 668 1865 ---- 135.90B 92.20A 92.20A 126.30 +17.80 108.50 112 1870 ---- 132.30B 89.10A 89.10A 122.90 +17.70 105.20 265 1875 ---- 128.90B 86.10A 86.10A 119.50 +17.60 101.90 40 1880 ---- 125.50B 83.30A 83.30A 116.30 +17.60 98.70 198 1885 ---- 122.20B 80.40A 80.40A 113.00 +17.40 95.60 8 1890 ---- 119.00B 77.60A 77.60A 109.90 +17.30 92.60 292 1895 ---- 115.80B 74.90A 74.90A 106.80 +17.20 89.60 138 1900 ---- 112.70B 72.30A 72.30A 103.80 +17.10 86.70 2 1173 1905 ---- 109.60B 69.70A 69.70A 100.80 +16.90 83.90 554 1910 ---- 106.60B 67.10A 67.10A 98.00 +16.80 81.20 247 1915 99.30 103.70B 64.70A 83.70A 95.10 +16.60 1 78.50 30 1920 91.60 100.90B 62.40A 81.20A 92.40 +16.50 3 75.90 2 80 1925 95.40 98.10B 60.10A 78.70A 89.70 +16.40 65 73.30 55 318 1930 ---- 95.40B 57.80A 57.80A 87.10 +16.20 70.90 1 14 1935 ---- 92.70B 55.70A 55.70A 84.60 +16.10 68.50 21 1940 ---- 90.20B 53.70A 53.70A 82.10 +16.00 66.10 62 100 1945 ---- 87.70B 51.70A 51.70A 79.70 +15.80 63.90 109 1950 49.70 85.20B 49.70 85.20B 77.30 +15.60 103 61.70 11 2174 1955 ---- 82.90B 47.80A 47.80A 75.00 +15.50 59.50 10 1960 ---- 80.50B 46.10A 46.10A 72.80 +15.30 8 57.50 37 1965 70.90 78.20B 44.30A 60.90A 70.60 +15.10 1 55.50 1 20 1970 ---- 75.90B 42.60A 42.60A 68.50 +15.00 53.50 2 40 1975 48.80 73.90B 41.00A 57.00A 66.40 +14.80 204 51.60 133 1469 1980 66.30 71.70B 39.40A 55.10A 64.40 +14.60 19 49.80 2 2590 1985 65.50 69.70B 37.90A 69.70B 62.50 +14.40 2 48.10 50 1990 43.80 67.70B 36.50A 51.70A 60.60 +14.20 17 46.40 31 1995 43.50 65.70B 35.10A 65.70B 58.70 +14.00 3 44.70 128 2000 42.00 63.90B 33.70A 48.30A 56.90 +13.80 487 43.10 161 1482 2005 32.70 62.40 32.40A 46.90A 55.20 +13.60 4 41.60 14 2010 32.40 60.20B 31.20A 32.20A 53.50 +13.40 2 40.10 6 245 2015 52.20 58.50B 30.00A 43.90A 51.90 +13.20 3 38.70 558 2020 ---- 56.80B 28.80A 28.80A 50.30 +13.00 37.30 14 2025 31.30 55.10B 27.70A 27.70A 48.70 +12.70 267 36.00 6 266 2030 31.00 53.50B 26.70A 39.80A 47.20 +12.50 5 34.70 59 2035 51.70 52.00B 25.60A 38.50A 45.80 +12.40 1 33.40 38 2040 38.50 50.40B 24.60A 37.20A 44.40 +12.20 10 32.20 26 2045 49.10 49.10 23.70A 36.10A 43.00 +11.90 2 31.10 21 2050 26.70 47.50B 22.80A 47.50B 41.70 +11.70 65 30.00 602 1359 2055 ---- 46.10B 22.00A 22.00A 40.40 +11.50 28.90 2 31 2060 ---- 44.80B 21.10A 21.10A 39.20 +11.30 1 27.90 13 57 2065 23.90 43.50B 20.30A 23.00A 38.00 +11.10 1 26.90 2 34 2070 26.30 42.20B 19.60A 42.20B 36.80 +10.90 12 25.90 10 76 2075 39.80 41.00B 18.80A 29.60A 35.70 +10.70 44 25.00 2 631 2080 ---- 39.90B 18.10A 18.10A 34.60 +10.50 24.10 2 926 2085 ---- 38.80B 17.50A 17.50A 33.60 +10.40 23.20 2 38 2090 ---- 37.70B 16.80A 16.80A 32.50 +10.10 1 22.40 5 48 2095 ---- 36.60B 16.20A 16.20A 31.60 +10.00 21.60 32 2100 34.00 35.60B 15.60A 30.20B 30.60 +9.80 395 20.80 196 1210 2105 22.80 34.80B 15.10A 34.80B 29.70 +9.60 8 20.10 3 26 2110 32.00 33.80B 14.50A 33.80B 28.80 +9.40 42 19.40 60 2115 31.00 32.80B 14.00A 32.80B 27.90 +9.20 7 18.70 23 2120 21.20 32.00B 13.50A 22.20A 27.10 +9.10 9 18.00 5 25 2125 19.30 31.10B 12.90A 31.10B 26.30 +8.90 3 17.40 54 2130 12.40 30.30B 12.40 30.30B 25.50 +8.70 4 16.80 69 2135 ---- 29.50B 12.10A 12.10A 24.80 +8.60 16.20 29 2140 ---- 28.80B 11.60A 11.60A 24.00 +8.30 76 15.70 16 1061 2145 ---- 28.00B 11.30A 11.30A 23.30 +8.20 15.10 15 2150 22.40 27.30B 10.80A 26.60B 22.60 +8.00 14 14.60 65 1712 2155 ---- 26.50B 10.50A 10.50A 22.00 +7.90 1 14.10 34 2160 23.50 25.90B 10.10A 17.30A 21.30 +7.60 1 13.70 4 31 2165 20.40 25.20B 9.70A 16.80A 20.70 +7.50 2 13.20 16 20 2170 23.50 24.50B 9.30A 23.80B 20.10 +7.30 3 12.80 19 2175 14.60 24.00B 9.00A 15.80A 19.50 +7.20 5 12.30 7 579 2180 ---- 23.30B 8.70A 8.70A 19.00 +7.10 1 11.90 36 2185 10.20 22.70B 8.40A 22.70B 18.40 +6.90 3 11.50 8 2190 ---- 22.20B 8.10A 8.10A 17.90 +6.70 2 11.20 16 2195 ---- 21.60B 7.90A 7.90A 17.40 +6.60 1 10.80 35 2200 16.00 21.50 7.60A 14.90B 16.90 +6.50 371 10.40 1 391 2205 ---- 20.50B 7.40A 7.40A 16.50 +6.40 4 10.10 17 2210 ---- 20.00B 7.10A 7.10A 16.00 +6.20 9.80 2 45 2215 15.60 19.60B 6.90A 12.60A 15.60 +6.20 1 9.40 19 2220 18.70 19.10B 6.70A 12.30A 15.10 +6.00 50 9.10 64 2225 14.30 18.80B 6.40A 17.70B 14.70 +5.90 3 8.80 1 55 2230 ---- 18.20B 6.20A 6.20A 14.30 +5.70 8.60 67 2235 16.20 17.80B 6.10A 16.80B 13.90 +5.60 33 8.30 3 4 2240 ---- 17.40B 5.90A 5.90A 13.60 +5.60 1 8.00 63 2245 ---- 17.00B 5.70A 5.70A 13.20 +5.40 7.80 1 2250 7.50 16.60 5.50A 15.40B 12.90 +5.40 282 7.50 184 1241 2255 ---- 16.20B 5.30A 5.30A 12.50 +5.20 7.30 12 2260 15.80 15.80 5.20A 9.90A 12.20 +5.10 1 7.10 33 2265 ---- 15.50B 5.00A 5.00A 11.90 +5.00 6.90 1 70 2270 5.00 15.10B 4.90A 4.90A 11.60 +4.90 9 6.70 4 8 2275 6.30 14.80B 4.70A 9.10A 11.30 +4.80 9 6.50 16 111 2280 ---- 14.50B 4.60A 4.60A 11.00 +4.70 6.30 8 37 2290 ---- 13.80B 4.30A 4.30A 10.40 +4.50 2 5.90 3 14 2300 5.40 13.50 4.20A 8.50 9.90 +4.30 275 5.60 57 4424 2310 ---- 12.60B 3.90A 3.90A 9.50 +4.20 1 5.30 9 2320 10.10 12.00B 3.70A 7.30A 9.00 +4.00 1 5.00 59 2325 8.40 11.80B 3.60A 7.10A 8.80 +4.00 1 4.80 6 66 2330 9.00 11.50B 3.50A 7.00A 8.60 +3.90 2 4.70 36 2340 ---- 11.00B 3.30A 3.30A 8.20 +3.80 4.40 10 2350 8.80 10.60B 3.20A 9.40B 7.80 +3.60 32 4.20 10 70 2360 6.20 10.10B 3.00A 6.20 7.50 +3.50 2 4.00 5 2370 ---- 9.70B 2.90A 2.90A 7.10 +3.30 3.80 1 35 2375 ---- 9.50B 2.80A 2.80A 7.00 +3.30 3.70 31 2380 ---- 9.30B 2.80A 2.80A 6.80 +3.20 7 3.60 8 68 2400 6.30 8.90 2.50A 5.30B 6.30 +3.00 143 3.30 104 581 2425 ---- 7.80B 2.20A 2.20A 5.60 +2.70 8 2.90 6 27 2450 6.10 7.10B 2.00A 7.10B 5.10 +2.50 155 2.60 34 494 2475 6.70 6.70 1.80A 3.80A 4.60 +2.30 19 2.30 1 105 2500 2.20 6.20 1.70A 3.50A 4.20 +2.10 164 2.10 19 857 2525 3.80 5.50B 1.50A 4.70B 3.80 +1.90 44 1.90 1 32 2550 5.00 5.00 1.40A 3.00A 3.50 +1.80 17 1.70 17 191 2575 3.30 4.60B 1.30A 3.90B 3.30 +1.70 45 1.60 265 2700 1.20 3.20B .90A 2.00A 2.30 +1.30 87 1.00 54 755 3000 1.50 1.50 .80 .80 1.20 +.70 177 .50 146 OG AUG23 Gold Option CALL 1200 ---- 772.40B 725.40A 725.40A 764.20 +19.90 744.30 1225 ---- 746.60B 700.50A 700.50A 739.20 +19.90 719.30 1250 ---- 722.40B 675.40A 675.40A 714.20 +19.90 694.30 1275 ---- 696.80B 650.40A 650.40A 689.20 +19.90 669.30 1300 ---- 672.50B 625.50A 625.50A 664.20 +19.90 644.30 1325 ---- 646.30B 600.70A 600.70A 639.20 +19.90 619.30 1350 ---- 622.50B 575.50A 575.50A 614.20 +19.90 594.30 1375 ---- 596.70B 550.50A 550.50A 589.20 +19.90 569.30 1390 ---- 580.90B 535.60A 535.60A 574.20 +19.90 554.30 1400 ---- 572.60B 525.50A 525.50A 564.20 +19.90 544.30 1410 ---- 560.90B 515.80A 515.80A 554.20 +19.90 534.30 1420 ---- 550.90B 505.60A 505.60A 544.20 +19.90 524.30 1425 ---- 546.50B 500.70A 500.70A 539.20 +19.90 519.30 1430 ---- 541.70B 495.60A 495.60A 534.20 +19.90 514.30 1440 ---- 531.70B 485.60A 485.60A 524.20 +19.90 504.30 1450 ---- 522.60B 475.50A 475.50A 514.20 +19.90 494.30 1460 ---- 511.70B 465.60A 465.60A 504.20 +19.90 484.30 1470 ---- 501.90B 455.80A 455.80A 494.20 +19.90 474.30 1475 ---- 496.80B 450.70A 450.70A 489.20 +19.90 469.30 1480 ---- 491.00B 445.60A 445.60A 484.20 +19.90 464.30 1490 ---- 481.00B 435.60A 435.60A 474.20 +19.90 454.30 1495 ---- 476.00B 430.60A 430.60A 469.20 +19.90 449.30 1500 ---- 473.30B 425.10A 425.10A 464.20 +19.90 444.30 25 1505 ---- 466.00B 420.60A 420.60A 459.20 +19.90 439.30 1510 ---- 461.00B 415.60A 415.60A 454.20 +19.90 434.30 1515 ---- 456.30B 410.60A 410.60A 449.20 +19.90 429.30 1520 ---- 452.00B 405.60A 405.60A 444.20 +19.90 424.30 1525 ---- 446.90B 400.50A 400.50A 439.20 +19.90 419.30 1530 ---- 442.00B 395.60A 395.60A 434.20 +19.90 414.30 1535 ---- 436.10B 390.70A 390.70A 429.20 +19.90 409.30 1540 ---- 431.40B 385.90A 385.90A 424.20 +19.90 404.30 1545 ---- 427.10B 380.70A 380.70A 419.20 +19.90 399.30 1550 ---- 425.10B 373.50A 373.50A 414.20 +19.90 394.30 17 1555 ---- 416.20B 370.90A 370.90A 409.20 +19.90 389.30 1560 ---- 411.50B 365.80A 365.80A 404.20 +19.90 384.30 1565 ---- 407.20B 360.80A 360.80A 399.20 +19.80 379.40 1570 ---- 401.30B 355.90A 355.90A 394.20 +19.80 374.40 1575 ---- 400.30B 348.80A 348.80A 389.30 +19.90 369.40 1 1580 ---- 391.70B 346.10A 346.10A 384.30 +19.80 364.50 1585 ---- 386.50B 341.00A 341.00A 379.40 +19.90 359.50 1590 ---- 381.60B 336.10A 336.10A 374.40 +19.80 354.60 1595 ---- 377.60B 331.40A 331.40A 369.50 +19.80 349.70 1600 ---- 375.60B 324.30A 324.30A 364.50 +19.80 344.70 39 1605 ---- 367.80B 321.40A 321.40A 359.60 +19.80 339.80 1610 ---- 362.50B 317.00A 317.00A 354.70 +19.80 334.90 1615 ---- 357.60B 312.10A 312.10A 349.80 +19.80 330.00 1620 ---- 353.10B 307.20A 307.20A 344.90 +19.70 325.20 1625 ---- 351.20B 300.00A 300.00A 340.00 +19.70 320.30 4 8 1630 ---- 343.50B 297.50A 297.50A 335.20 +19.80 315.40 1635 ---- 338.20B 292.70A 292.70A 330.30 +19.70 310.60 1640 ---- 333.60B 287.90A 287.90A 325.50 +19.70 305.80 1645 ---- 329.90B 283.10A 283.10A 320.60 +19.70 300.90 2 1650 307.20 326.90B 276.00A 307.60B 315.80 +19.70 2 296.10 85 1655 ---- 319.20B 273.50A 273.50A 311.00 +19.60 291.40 1660 ---- 314.50B 268.70A 268.70A 306.20 +19.60 286.60 1665 ---- 310.70B 264.00A 264.00A 301.40 +19.60 281.80 1 1670 ---- 305.90B 259.30A 259.30A 296.70 +19.60 277.10 1 1675 ---- 303.10B 252.40A 252.40A 291.90 +19.50 272.40 1680 ---- 295.50B 249.40A 249.40A 287.20 +19.50 267.70 1685 ---- 290.70B 244.70A 244.70A 282.50 +19.50 263.00 1690 ---- 286.10B 240.10A 240.10A 277.80 +19.50 258.30 1695 ---- 281.40B 235.40A 235.40A 273.10 +19.40 253.70 1700 ---- 279.60B 229.20A 229.20A 268.50 +19.40 249.10 370 1705 ---- 272.10B 226.50A 226.50A 263.90 +19.50 244.40 1710 ---- 267.60B 220.10A 220.10A 259.30 +19.40 239.90 1715 ---- 262.80B 215.60A 215.60A 254.70 +19.40 235.30 1720 ---- 259.30B 211.20A 211.20A 250.10 +19.30 230.80 4 1725 ---- 256.60B 206.70A 206.70A 245.60 +19.30 226.30 1730 ---- 249.70B 202.30A 202.30A 241.10 +19.30 221.80 1735 ---- 247.50B 197.90A 197.90A 236.60 +19.30 217.30 1 1740 ---- 243.00B 193.50A 193.50A 232.10 +19.20 212.90 1745 ---- 238.60B 189.20A 189.20A 227.70 +19.20 208.50 1750 ---- 234.10B 184.90A 184.90A 223.30 +19.20 204.10 421 1755 ---- 229.70B 180.70A 180.70A 219.00 +19.20 199.80 1 1760 ---- 225.30B 176.50A 176.50A 214.60 +19.10 195.50 4 1765 ---- 221.00B 172.30A 172.30A 210.30 +19.10 191.20 3 1770 ---- 216.70B 168.20A 168.20A 206.10 +19.10 187.00 4 1775 ---- 212.40B 164.10A 164.10A 201.80 +19.00 182.80 814 1780 ---- 208.20B 160.10A 160.10A 197.70 +19.00 178.70 5 1785 ---- 204.00B 156.10A 156.10A 193.50 +18.90 174.60 1790 ---- 199.80B 152.20A 152.20A 189.40 +18.90 170.50 2 1795 ---- 195.70B 148.30A 148.30A 185.40 +18.90 166.50 2 1800 ---- 191.60B 144.50A 144.50A 181.30 +18.80 162.50 107 1805 ---- 187.60B 140.70A 140.70A 177.40 +18.80 158.60 1 1810 ---- 183.60B 137.00A 137.00A 173.40 +18.70 154.70 5 1815 ---- 179.70B 133.30A 133.30A 169.60 +18.70 150.90 10 1820 ---- 175.80B 129.70A 129.70A 165.70 +18.60 147.10 1825 ---- 171.90B 126.10A 126.10A 161.90 +18.50 143.40 141 1830 ---- 168.20B 122.70A 122.70A 158.20 +18.40 139.80 1006 1835 ---- 164.40B 119.20A 119.20A 154.50 +18.30 136.20 5 1840 ---- 160.70B 115.90A 115.90A 150.90 +18.30 132.60 1 1845 ---- 157.10B 112.50A 112.50A 147.40 +18.30 129.10 1850 ---- 153.40B 109.30A 109.30A 143.80 +18.10 125.70 5 840 1855 ---- 149.90B 106.10A 106.10A 140.40 +18.10 122.30 28 1860 ---- 146.50B 103.10A 103.10A 137.00 +18.00 119.00 385 1865 ---- 143.00B 100.00A 100.00A 133.60 +17.80 115.80 1870 ---- 139.70B 97.10A 97.10A 130.40 +17.80 112.60 14 1875 ---- 136.40B 94.20A 94.20A 127.10 +17.60 109.50 311 1880 ---- 133.10B 91.30A 91.30A 124.00 +17.60 106.40 34 1885 ---- 129.90B 88.60A 88.60A 120.90 +17.40 103.50 9 1890 ---- 126.80B 85.90A 85.90A 117.80 +17.30 100.50 20 65 1895 ---- 123.70B 83.30A 83.30A 114.90 +17.20 97.70 5 1900 ---- 120.70B 80.70A 80.70A 111.90 +17.00 94.90 5 1437 1905 ---- 117.80B 78.20A 78.20A 109.10 +17.00 92.10 31 1910 ---- 114.90B 75.80A 75.80A 106.30 +16.80 89.50 227 1915 ---- 112.10B 73.20A 73.20A 103.60 +16.70 86.90 25 142 1920 ---- 109.30B 70.80A 70.80A 100.90 +16.60 84.30 250 1925 ---- 106.60B 68.60A 68.60A 98.30 +16.50 81.80 10 206 1930 ---- 103.90B 66.40A 66.40A 95.70 +16.30 79.40 2 1935 ---- 101.30B 64.30A 64.30A 93.20 +16.10 77.10 144 1940 ---- 98.80B 62.50A 62.50A 90.80 +16.00 74.80 25 37 1945 ---- 96.50B 60.20A 60.20A 88.40 +15.90 30 72.50 7 84 1950 ---- 94.10B 58.30A 58.30A 86.10 +15.80 36 70.30 53 1479 1955 ---- 91.70B 56.50A 56.50A 83.90 +15.70 68.20 301 1960 ---- 89.40B 54.60A 54.60A 81.70 +15.50 150 66.20 352 1965 ---- 87.10B 52.80A 52.80A 79.50 +15.40 9 64.10 309 1970 ---- 85.00B 51.10A 51.10A 77.40 +15.20 25 62.20 11 301 1975 ---- 82.70B 49.50A 49.50A 75.40 +15.10 59 60.30 11 591 1980 ---- 80.70B 47.90A 47.90A 73.40 +14.90 58.50 67 1985 70.60 78.70B 46.30A 62.60A 71.50 +14.80 16 56.70 64 1990 68.40 76.70B 44.80A 60.90A 69.60 +14.70 47 54.90 151 1995 67.00 74.70B 43.40A 59.30A 67.70 +14.40 3 53.30 4 54 2000 ---- 72.80B 42.00A 42.00A 65.90 +14.30 133 51.60 166 2378 2005 ---- 71.00B 40.60A 40.60A 64.20 +14.20 50.00 134 2010 ---- 68.90B 39.40A 39.40A 62.50 +14.00 10 48.50 1 2015 ---- 67.10B 38.10A 38.10A 60.80 +13.80 47.00 1 9 2020 ---- 65.40B 36.90A 36.90A 59.20 +13.60 45.60 100 2025 ---- 64.00B 35.60A 35.60A 57.60 +13.40 44.20 5 1063 2030 ---- 62.10B 34.50A 34.50A 56.10 +13.30 42.80 30 2035 ---- 60.50B 33.40A 33.40A 54.60 +13.10 41.50 2040 ---- 59.00B 32.30A 32.30A 53.10 +12.90 40.20 57 2045 ---- 57.40B 31.30A 31.30A 51.70 +12.70 39.00 2050 41.10 56.10B 30.20A 56.10B 50.40 +12.60 46 37.80 2 870 2055 ---- 54.60B 29.30A 29.30A 49.00 +12.40 36.60 2060 ---- 53.30B 28.30A 28.30A 47.70 +12.20 35.50 1 197 2065 ---- 51.80B 27.50A 27.50A 46.40 +12.00 34.40 2070 ---- 50.50B 26.60A 26.60A 45.20 +11.80 34 33.40 35 2075 49.90 49.90 25.70A 37.60A 44.00 +11.60 7 32.40 7 1541 2080 ---- 48.00B 25.00A 25.00A 42.80 +11.40 31.40 28 2085 ---- 46.80B 24.20A 24.20A 41.70 +11.30 30.40 6 2090 ---- 45.60B 23.40A 23.40A 40.60 +11.10 29.50 29 2095 ---- 44.50B 22.70A 22.70A 39.50 +10.90 28.60 27 2100 43.40 43.40 21.90A 43.40B 38.50 +10.70 218 27.80 76 6880 2105 ---- 42.30B 21.30A 21.30A 37.50 +10.60 26.90 9 2110 34.80 41.10B 20.60A 33.10B 36.50 +10.40 9 26.10 2999 2115 ---- 40.20B 20.00A 20.00A 35.60 +10.20 25.40 21 2120 ---- 39.20B 19.40A 19.40A 34.60 +10.00 10 24.60 53 2125 37.00 38.50 18.70A 28.60A 33.80 +9.90 51 23.90 160 151 2130 31.50 37.20B 18.20A 37.20B 32.90 +9.70 1 23.20 9 2135 ---- 36.30B 17.70A 17.70A 32.00 +9.50 22.50 36 2140 ---- 35.80B 17.10A 17.10A 31.20 +9.40 21.80 11 2145 ---- 34.60B 16.70A 16.70A 30.40 +9.20 21.20 7 2150 29.40 34.20B 16.10A 33.70B 29.60 +9.10 15 20.50 5 922 2155 ---- 33.00B 15.70A 15.70A 28.90 +9.00 19.90 3 2160 ---- 32.10B 15.20A 15.20A 28.20 +8.80 19.40 2165 ---- 31.50B 14.80A 14.80A 27.50 +8.70 18.80 10 2170 ---- 30.80B 14.40A 14.40A 26.80 +8.50 18.30 1 9 2175 27.60 30.50B 13.90A 21.90A 26.10 +8.40 187 17.70 1 96 2180 28.00 29.40B 13.50A 29.40B 25.50 +8.30 200 17.20 51 2185 ---- 28.80B 13.10A 13.10A 24.80 +8.10 16.70 39 2190 24.00 28.10B 12.80A 20.30A 24.20 +7.90 2 16.30 5 19 2195 ---- 27.40B 12.40A 12.40A 23.60 +7.80 15.80 2200 20.40 27.30B 12.00A 19.30A 23.10 +7.70 87 15.40 7 2306 2205 ---- 26.30B 11.70A 11.70A 22.50 +7.60 14.90 9 2210 23.60 25.80B 11.40A 18.40A 22.00 +7.50 12 14.50 30 2215 23.20 25.20B 11.10A 17.90A 21.40 +7.30 3 14.10 13 2220 ---- 24.70B 10.70A 10.70A 20.90 +7.20 13.70 111 2225 23.20 24.50B 10.40A 17.10A 20.40 +7.10 23 13.30 2 604 2230 ---- 23.60B 10.10A 10.10A 19.90 +6.90 13.00 180 2235 ---- 23.10B 9.90A 9.90A 19.50 +6.90 12.60 10 2240 ---- 23.00B 9.60A 9.60A 19.00 +6.70 12.30 395 2245 ---- 22.10B 9.30A 9.30A 18.60 +6.70 11.90 9 2250 20.80 21.90B 9.00A 20.90B 18.20 +6.60 126 11.60 12 5382 2255 ---- 21.10B 8.80A 8.80A 17.70 +6.40 11.30 34 2260 ---- 20.70B 8.60A 8.60A 17.30 +6.30 11.00 2265 ---- 20.30B 8.40A 8.40A 16.90 +6.20 10.70 2270 ---- 19.90B 8.20A 8.20A 16.60 +6.20 10.40 2 2275 15.60 19.80B 7.90A 13.60A 16.20 +6.00 6 10.20 44 2280 ---- 19.10B 7.70A 7.70A 15.80 +5.90 9.90 2290 ---- 18.40B 7.40A 7.40A 15.10 +5.70 9.40 1 88 2300 13.00 17.90B 7.00A 16.80B 14.50 +5.60 130 8.90 2 391 2310 12.40 16.90B 6.60A 16.90B 13.90 +5.40 1 8.50 1 2 2320 ---- 16.30B 6.30A 6.30A 13.30 +5.20 8.10 20 2325 ---- 16.20B 6.10A 6.10A 13.00 +5.10 7.90 53 2330 ---- 15.70B 6.00A 6.00A 12.70 +5.00 7.70 2340 ---- 15.10B 5.70A 5.70A 12.20 +4.90 7.30 10 2350 10.50 14.70B 5.40A 14.70B 11.70 +4.70 2 7.00 126 2360 ---- 14.00B 5.20A 5.20A 11.20 +4.60 6.60 31 2370 ---- 13.40B 5.00A 5.00A 10.80 +4.50 6.30 2375 ---- 13.40B 4.80A 4.80A 10.60 +4.40 6.20 173 2380 ---- 13.00B 4.70A 4.70A 10.30 +4.30 6.00 10 2400 10.60 12.20B 4.30A 8.00A 9.60 +4.10 1 5.50 15 218 2425 9.50 11.20B 3.90A 7.30A 8.70 +3.80 3 4.90 57 2450 9.50 10.20B 3.50A 6.60A 7.90 +3.50 5 4.40 5 198 2475 8.50 9.40B 3.10A 6.10A 7.20 +3.20 70 4.00 67 2500 ---- 8.70B 2.90A 2.90A 6.60 +3.00 32 3.60 20 402 2525 ---- 8.00B 2.60A 2.60A 6.10 +2.90 3.20 57 2550 ---- 7.40B 2.40A 2.40A 5.60 +2.70 2.90 21 2575 6.00 6.90B 2.20A 4.20 5.10 +2.50 28 2.60 833 2600 5.20 6.60 2.00A 4.00A 4.80 +2.40 127 2.40 305 3000 1.70 2.40B 1.70 1.90B 1.80 +1.00 53 .80 108 988 4000 .50 .50 .40 .40 .50 +.20 27 .30 187 OG SEP23 Gold Option CALL 1200 ---- 785.30B 742.20A 742.20A 778.50 +17.70 760.80 1225 ---- 759.70B 717.20A 717.20A 753.50 +17.70 735.80 1250 ---- 736.40B 691.80A 691.80A 728.50 +17.70 710.80 1 1275 ---- 709.80B 667.50A 667.50A 703.50 +17.70 685.80 1300 ---- 685.40B 642.30A 642.30A 678.50 +17.70 660.80 1325 ---- 660.30B 617.30A 617.30A 653.50 +17.70 635.80 1350 ---- 635.50B 592.30A 592.30A 628.50 +17.70 610.80 1375 ---- 609.90B 567.30A 567.30A 603.50 +17.70 585.80 1400 ---- 584.90B 542.30A 542.30A 578.50 +17.70 560.80 1410 ---- 574.80B 532.50A 532.50A 568.50 +17.70 550.80 1420 ---- 564.80B 522.40A 522.40A 558.50 +17.70 540.80 1425 ---- 560.20B 517.50A 517.50A 553.50 +17.70 535.80 1430 ---- 554.80B 512.40A 512.40A 548.50 +17.70 530.80 1440 ---- 545.20B 502.40A 502.40A 538.50 +17.70 520.80 1450 ---- 536.90B 491.90A 491.90A 528.50 +17.70 510.80 2 1460 ---- 524.80B 482.40A 482.40A 518.50 +17.70 500.80 1470 ---- 515.70B 472.60A 472.60A 508.50 +17.70 490.80 1475 ---- 510.80B 467.30A 467.30A 503.50 +17.70 485.80 1480 ---- 505.80B 462.60A 462.60A 498.50 +17.70 480.80 1490 ---- 494.90B 452.40A 452.40A 488.50 +17.70 470.80 1500 ---- 486.80B 442.00A 442.00A 478.50 +17.70 460.80 38 1505 ---- 480.90B 437.60A 437.60A 473.50 +17.70 455.80 1510 ---- 475.00B 432.50A 432.50A 468.50 +17.70 450.80 1515 ---- 470.80B 427.50A 427.50A 463.50 +17.70 445.80 1520 ---- 465.30B 422.50A 422.50A 458.50 +17.70 440.80 1525 ---- 464.20B 415.30A 415.30A 453.50 +17.70 435.80 11 1530 ---- 455.30B 412.50A 412.50A 448.50 +17.70 430.80 1535 ---- 451.00B 407.50A 407.50A 443.50 +17.70 425.80 1540 ---- 445.10B 402.60A 402.60A 438.50 +17.70 420.80 1545 ---- 440.40B 397.60A 397.60A 433.50 +17.70 415.80 1550 ---- 439.40B 390.60A 390.60A 428.50 +17.60 410.90 4 1555 ---- 430.50B 387.80A 387.80A 423.50 +17.60 405.90 1560 ---- 425.30B 382.80A 382.80A 418.60 +17.70 400.90 1565 ---- 420.70B 377.90A 377.90A 413.60 +17.60 396.00 1570 ---- 415.80B 373.20A 373.20A 408.70 +17.60 391.10 1575 ---- 414.70B 366.00A 366.00A 403.70 +17.60 386.10 2 1580 ---- 406.50B 363.10A 363.10A 398.80 +17.60 381.20 1585 ---- 401.90B 358.40A 358.40A 393.90 +17.60 376.30 1 1590 ---- 396.70B 353.50A 353.50A 389.00 +17.60 371.40 1595 ---- 391.90B 348.40A 348.40A 384.10 +17.60 366.50 1600 ---- 390.30B 341.60A 341.60A 379.20 +17.60 361.60 1 13 1605 ---- 381.50B 338.90A 338.90A 374.30 +17.50 356.80 1610 ---- 377.30B 333.80A 333.80A 369.50 +17.60 351.90 1615 ---- 372.50B 329.00A 329.00A 364.60 +17.50 347.10 1 1620 ---- 366.80B 324.20A 324.20A 359.80 +17.60 342.20 1625 ---- 366.10B 317.60A 317.60A 354.90 +17.50 337.40 1630 ---- 357.30B 314.60A 314.60A 350.10 +17.50 332.60 1635 ---- 353.30B 310.30A 310.30A 345.30 +17.50 327.80 1640 ---- 347.90B 305.50A 305.50A 340.50 +17.50 323.00 1645 ---- 343.20B 300.60A 300.60A 335.70 +17.50 318.20 1650 ---- 342.20B 293.80A 293.80A 331.00 +17.50 313.50 1655 ---- 334.30B 291.30A 291.30A 326.20 +17.40 308.80 1660 ---- 329.60B 286.70A 286.70A 321.50 +17.50 304.00 1665 ---- 325.00B 282.00A 282.00A 316.80 +17.50 299.30 1670 ---- 319.70B 277.30A 277.30A 312.10 +17.40 294.70 1675 ---- 318.70B 270.50A 270.50A 307.40 +17.40 290.00 1680 ---- 310.40B 268.00A 268.00A 302.80 +17.50 285.30 1685 ---- 306.60B 263.40A 263.40A 298.10 +17.40 280.70 1690 ---- 301.70B 258.90A 258.90A 293.50 +17.40 276.10 1695 ---- 296.40B 254.30A 254.30A 288.90 +17.40 271.50 1700 ---- 295.50B 247.70A 247.70A 284.40 +17.40 267.00 3 1705 ---- 287.30B 243.20A 243.20A 279.80 +17.40 262.40 1710 ---- 282.80B 238.70A 238.70A 275.30 +17.40 257.90 1715 ---- 279.50B 234.30A 234.30A 270.80 +17.40 253.40 1720 ---- 277.40B 229.90A 229.90A 266.30 +17.30 249.00 1725 ---- 272.90B 225.50A 225.50A 261.90 +17.40 244.50 1730 ---- 268.40B 221.10A 221.10A 257.40 +17.30 240.10 1735 ---- 264.00B 216.80A 216.80A 253.10 +17.40 235.70 1740 ---- 259.60B 212.50A 212.50A 248.70 +17.30 231.40 1 1745 ---- 255.20B 208.20A 208.20A 244.40 +17.30 227.10 1750 ---- 250.90B 204.00A 204.00A 240.00 +17.20 222.80 11 1755 ---- 246.60B 199.80A 199.80A 235.80 +17.30 218.50 1760 ---- 242.30B 195.70A 195.70A 231.50 +17.20 214.30 1 1765 ---- 238.00B 191.60A 191.60A 227.30 +17.20 210.10 1770 ---- 233.80B 187.50A 187.50A 223.10 +17.20 205.90 1 1775 ---- 229.60B 183.40A 183.40A 219.00 +17.20 201.80 1 1780 ---- 225.40B 179.40A 179.40A 214.90 +17.20 197.70 1 1785 ---- 221.20B 175.50A 175.50A 210.80 +17.20 193.60 16 1790 ---- 217.10B 171.50A 171.50A 206.80 +17.20 189.60 3 1795 ---- 213.10B 167.70A 167.70A 202.80 +17.20 185.60 7 1800 ---- 209.00B 163.80A 163.80A 198.90 +17.20 1000 181.70 4001 1805 ---- 205.10B 160.10A 160.10A 195.00 +17.20 177.80 1810 ---- 201.20B 156.30A 156.30A 191.10 +17.10 174.00 4 1815 ---- 197.30B 152.70A 152.70A 187.30 +17.10 170.20 1820 ---- 193.40B 149.10A 149.10A 183.50 +17.10 166.40 10 1825 ---- 189.60B 145.50A 145.50A 179.80 +17.10 162.70 1 1830 ---- 185.90B 142.00A 142.00A 176.10 +17.10 159.00 1835 ---- 182.20B 138.50A 138.50A 172.40 +17.00 155.40 1840 ---- 178.50B 135.10A 135.10A 168.80 +16.90 151.90 1845 ---- 174.90B 131.80A 131.80A 165.30 +16.90 148.40 1850 168.00 171.40B 128.60A 154.40A 161.80 +16.90 2 144.90 3 5026 1855 ---- 167.80B 125.30A 125.30A 158.40 +16.90 141.50 1860 ---- 164.40B 122.10A 122.10A 155.00 +16.80 138.20 1 1865 ---- 160.90B 119.00A 119.00A 151.60 +16.70 134.90 1870 ---- 157.60B 115.90A 115.90A 148.40 +16.70 131.70 1 1875 ---- 154.20B 113.00A 113.00A 145.10 +16.60 128.50 97 1880 ---- 151.00B 110.00A 110.00A 142.00 +16.60 125.40 252 1885 ---- 147.80B 107.20A 107.20A 138.80 +16.50 122.30 12 1890 ---- 144.60B 104.40A 104.40A 135.80 +16.50 119.30 25 1895 ---- 141.50B 101.60A 101.60A 132.70 +16.30 116.40 68 1900 110.50 138.50B 98.90A 98.90A 129.80 +16.30 8 113.50 259 1905 ---- 135.50B 96.30A 96.30A 126.90 +16.20 110.70 15 1910 ---- 132.50B 93.70A 93.70A 124.00 +16.10 107.90 25 1915 ---- 129.70B 91.20A 91.20A 121.20 +16.00 105.20 10 222 1920 ---- 126.80B 88.80A 88.80A 118.50 +16.00 102.50 91 1925 ---- 124.10B 86.40A 86.40A 115.80 +15.90 99.90 6 1930 ---- 121.30B 83.90A 83.90A 113.20 +15.90 97.30 200 1935 ---- 118.70B 81.60A 81.60A 110.60 +15.80 94.80 2 703 1940 ---- 116.10B 79.60A 79.60A 108.10 +15.70 92.40 1945 ---- 113.50B 77.40A 77.40A 105.60 +15.60 90.00 9 15 1950 82.50 111.00B 75.10A 75.10A 103.20 +15.50 10 87.70 587 1955 ---- 108.50B 73.10A 73.10A 100.90 +15.50 85.40 42 31 1960 ---- 106.10B 71.20A 71.20A 98.60 +15.40 83.20 1965 ---- 103.80B 69.30A 69.30A 96.30 +15.20 81.10 1970 ---- 101.50B 67.20A 67.20A 94.10 +15.10 44 79.00 100 230 1975 ---- 99.20B 65.40A 65.40A 91.90 +15.00 76.90 10 752 1980 ---- 97.00B 63.70A 63.70A 89.80 +14.90 74.90 9 1985 ---- 94.80B 62.00A 62.00A 87.80 +14.80 73.00 1990 ---- 92.70B 60.20A 60.20A 85.70 +14.60 71.10 2 1995 ---- 90.70B 58.50A 58.50A 83.80 +14.60 44 69.20 21 2000 76.70 88.70B 56.80A 88.70B 81.80 +14.40 3212 67.40 111 10587 2005 ---- 86.70B 55.40A 55.40A 80.00 +14.30 65.70 2010 ---- 84.70B 53.90A 53.90A 78.10 +14.20 63.90 2015 ---- 82.80B 52.30A 52.30A 76.30 +14.00 62.30 25 2020 75.00 81.00B 50.90A 81.00B 74.50 +13.90 2 60.60 2 2025 ---- 79.20B 49.40A 49.40A 72.80 +13.80 20 59.00 1766 1770 2030 ---- 77.40B 48.10A 48.10A 71.10 +13.60 57.50 2 2035 ---- 75.70B 46.80A 46.80A 69.50 +13.50 56.00 2040 ---- 74.00B 45.50A 45.50A 67.90 +13.40 54.50 19 2045 ---- 72.40B 44.20A 44.20A 66.30 +13.20 53.10 2050 ---- 70.80B 42.90A 42.90A 64.80 +13.10 49 51.70 86 3236 2055 ---- 69.20B 41.80A 41.80A 63.30 +13.00 50.30 2 2060 ---- 67.70B 40.70A 40.70A 61.90 +12.90 11 49.00 270 2065 ---- 66.10B 39.60A 39.60A 60.40 +12.70 47.70 2070 ---- 64.70B 38.50A 38.50A 59.10 +12.60 46.50 2 2075 ---- 63.20B 37.50A 37.50A 57.70 +12.40 1 45.30 506 2080 ---- 61.80B 36.40A 36.40A 56.40 +12.30 44.10 2085 ---- 60.50B 35.50A 35.50A 55.10 +12.10 43.00 520 2090 ---- 59.20B 34.40A 34.40A 53.90 +12.10 41.80 3 2095 ---- 57.90B 33.50A 33.50A 52.60 +11.80 40.80 7 2100 51.30 56.60B 32.50A 45.10A 51.50 +11.80 109 39.70 63 2682 2105 ---- 55.40B 31.80A 31.80A 50.30 +11.60 38.70 2110 48.70 54.20B 30.90A 43.10A 49.20 +11.50 20 37.70 77 2115 ---- 53.00B 30.10A 30.10A 48.10 +11.40 36.70 1 2120 ---- 51.90B 29.40A 29.40A 47.00 +11.20 35.80 2125 45.90 50.80B 28.50A 40.30A 45.90 +11.00 22 34.90 1755 1807 2130 ---- 49.70B 27.80A 27.80A 44.90 +10.90 34.00 2 2135 ---- 48.60B 27.10A 27.10A 43.90 +10.80 33.10 420 2140 ---- 47.60B 26.40A 26.40A 43.00 +10.70 32.30 2 2145 ---- 46.60B 25.70A 25.70A 42.00 +10.50 31.50 1 2150 45.20 45.60B 25.00A 35.80A 41.10 +10.40 79 30.70 63 6447 2155 ---- 44.60B 24.40A 24.40A 40.20 +10.30 29.90 88 2160 ---- 43.70B 23.80A 23.80A 39.30 +10.10 29.20 7 2165 ---- 42.80B 23.20A 23.20A 38.40 +10.00 28.40 2170 ---- 41.90B 22.60A 22.60A 37.60 +9.90 27.70 17 2175 35.30 41.00B 22.10A 32.10A 36.80 +9.80 7 27.00 460 2180 ---- 40.10B 21.50A 21.50A 36.00 +9.70 26.30 2185 ---- 39.30B 20.90A 20.90A 35.20 +9.50 25.70 28 2190 ---- 38.50B 20.40A 20.40A 34.50 +9.40 25.10 2195 ---- 37.70B 19.90A 19.90A 33.70 +9.30 24.40 1 2200 36.10 36.90B 19.40A 28.60A 33.00 +9.20 6 23.80 123 2422 2205 ---- 36.10B 18.90A 18.90A 32.30 +9.10 23.20 2210 ---- 35.40B 18.50A 18.50A 31.60 +8.90 22.70 2215 ---- 34.70B 18.00A 18.00A 31.00 +8.90 22.10 58 2220 ---- 33.90B 17.60A 17.60A 30.30 +8.70 21.60 1 2225 28.40 33.50B 17.10A 33.30B 29.70 +8.60 6 21.10 2 2230 ---- 32.60B 16.70A 16.70A 29.10 +8.60 20.50 2235 ---- 31.90B 16.30A 16.30A 28.50 +8.40 20.10 18 2240 27.40 31.30B 15.90A 24.10A 27.90 +8.30 1 19.60 16 2245 ---- 30.70B 15.50A 15.50A 27.30 +8.20 19.10 2250 26.10 30.30B 15.20A 23.10A 26.70 +8.00 28 18.70 450 2522 2255 ---- 29.50B 14.80A 14.80A 26.20 +8.00 18.20 2260 ---- 28.90B 14.50A 14.50A 25.70 +7.90 17.80 2265 ---- 28.40B 14.10A 14.10A 25.10 +7.70 17.40 2270 ---- 27.80B 13.80A 13.80A 24.60 +7.60 17.00 11 2275 ---- 27.60B 13.40A 13.40A 24.10 +7.50 16 16.60 11 273 2280 ---- 26.80B 13.10A 13.10A 23.70 +7.50 16.20 2290 ---- 25.80B 12.50A 12.50A 22.70 +7.30 15.40 2300 20.90 25.20B 11.90A 18.80A 21.80 +7.10 2 14.70 109 1148 2310 ---- 24.00B 11.40A 11.40A 21.00 +6.90 14.10 2 2320 ---- 23.20B 10.90A 10.90A 20.20 +6.70 13.50 2325 ---- 23.00B 10.70A 10.70A 19.80 +6.60 13.20 10 2330 ---- 22.40B 10.40A 10.40A 19.40 +6.50 12.90 5 2340 ---- 21.60B 10.00A 10.00A 18.70 +6.40 12.30 2350 20.30 21.00B 9.50A 20.90B 18.00 +6.20 7 11.80 163 2360 ---- 20.10B 9.10A 9.10A 17.30 +6.00 11.30 2370 ---- 19.40B 8.70A 8.70A 16.70 +5.90 10.80 2375 ---- 19.30B 8.50A 8.50A 16.40 +5.80 10.60 15 2380 ---- 18.80B 8.40A 8.40A 16.10 +5.80 10.30 2400 15.60 17.70B 7.70A 17.00B 15.00 +5.50 93 9.50 31 837 2425 16.80 16.80 6.90A 11.70A 13.70 +5.10 3 8.60 5 25 2450 12.40 15.10B 6.30A 14.20B 12.60 +4.90 1 7.70 15 11 2475 ---- 13.90B 5.70A 5.70A 11.50 +4.50 7.00 5 46 2490 ---- 13.20B 5.30A 5.30A 11.00 +4.40 6.60 2500 9.40 12.90B 5.10A 9.10A 10.60 +4.20 8 6.40 1 363 2525 ---- 12.00B 4.70A 4.70A 9.80 +4.00 5.80 5 2550 10.00 11.20B 4.30A 10.30B 9.00 +3.70 2 5.30 787 2575 9.90 10.40B 3.90A 10.40B 8.40 +3.60 5 4.80 5 67 3000 3.80 3.80 1.30A 2.60A 2.90 +1.50 36 1.40 12 404 OG OCT23 Gold Option CALL 1200 ---- 785.50B 742.30A 742.30A 778.50 +17.70 760.80 1225 ---- 759.60B 717.30A 717.30A 753.50 +17.70 735.80 1250 ---- 734.60B 692.30A 692.30A 728.50 +17.70 710.80 1275 ---- 709.60B 667.30A 667.30A 703.50 +17.70 685.80 1300 ---- 685.60B 642.50A 642.50A 678.50 +17.70 660.80 1325 ---- 660.20B 617.50A 617.50A 653.50 +17.70 635.80 1350 ---- 635.20B 592.30A 592.30A 628.50 +17.70 610.80 1375 ---- 610.00B 567.30A 567.30A 603.50 +17.70 585.80 1400 ---- 585.10B 542.40A 542.40A 578.50 +17.70 560.80 1410 ---- 574.70B 532.60A 532.60A 568.50 +17.70 550.80 1420 ---- 564.80B 522.50A 522.50A 558.50 +17.70 540.80 1425 ---- 559.80B 517.70A 517.70A 553.50 +17.70 535.80 1430 ---- 554.80B 512.40A 512.40A 548.50 +17.70 530.80 1440 ---- 544.80B 502.50A 502.50A 538.50 +17.70 520.80 1450 ---- 535.10B 492.60A 492.60A 528.50 +17.70 510.80 1460 ---- 524.90B 482.60A 482.60A 518.50 +17.70 500.80 1470 ---- 514.90B 472.50A 472.50A 508.50 +17.70 490.80 1475 ---- 510.20B 467.60A 467.60A 503.50 +17.70 485.80 1480 ---- 504.90B 462.50A 462.50A 498.50 +17.70 480.80 1490 ---- 494.90B 452.50A 452.50A 488.50 +17.70 470.80 1500 ---- 489.20B 440.30A 440.30A 478.50 +17.70 460.80 1505 ---- 479.90B 437.60A 437.60A 473.50 +17.70 455.80 1510 ---- 474.90B 432.60A 432.60A 468.50 +17.70 450.80 1515 ---- 470.90B 427.60A 427.60A 463.50 +17.70 445.80 1520 ---- 465.00B 422.70A 422.70A 458.50 +17.70 440.80 1525 ---- 464.40B 415.50A 415.50A 453.50 +17.70 435.80 1530 ---- 456.00B 412.80A 412.80A 448.50 +17.60 430.90 1535 ---- 451.10B 407.80A 407.80A 443.60 +17.70 425.90 1540 ---- 446.10B 402.90A 402.90A 438.60 +17.60 421.00 1545 ---- 441.20B 398.00A 398.00A 433.70 +17.70 416.00 1550 ---- 439.70B 391.00A 391.00A 428.70 +17.60 411.10 1555 ---- 431.40B 388.10A 388.10A 423.80 +17.60 406.20 1560 ---- 426.50B 383.20A 383.20A 418.90 +17.60 401.30 1565 ---- 421.60B 378.40A 378.40A 413.90 +17.50 396.40 1570 ---- 416.70B 373.50A 373.50A 409.10 +17.60 391.50 1575 ---- 415.30B 366.60A 366.60A 404.20 +17.60 386.60 1580 ---- 406.40B 363.80A 363.80A 399.30 +17.50 381.80 1585 ---- 401.60B 359.10A 359.10A 394.40 +17.50 376.90 1590 ---- 396.50B 354.10A 354.10A 389.60 +17.50 372.10 1595 ---- 392.80B 349.30A 349.30A 384.70 +17.40 367.30 1600 ---- 391.10B 342.60A 342.60A 379.90 +17.40 362.50 48 1605 ---- 383.20B 339.70A 339.70A 375.10 +17.40 357.70 1610 ---- 378.20B 335.40A 335.40A 370.30 +17.40 352.90 1615 ---- 372.80B 330.60A 330.60A 365.50 +17.40 348.10 1620 ---- 367.80B 325.70A 325.70A 360.80 +17.50 343.30 1625 ---- 367.30B 318.90A 318.90A 356.00 +17.40 338.60 1630 ---- 358.60B 316.50A 316.50A 351.30 +17.40 333.90 1635 ---- 353.80B 311.60A 311.60A 346.50 +17.40 329.10 1640 ---- 349.80B 307.10A 307.10A 341.80 +17.40 324.40 1645 ---- 344.30B 302.40A 302.40A 337.10 +17.40 319.70 1650 ---- 343.80B 295.60A 295.60A 332.50 +17.40 315.10 1655 ---- 335.20B 293.10A 293.10A 327.80 +17.40 310.40 1660 ---- 331.30B 288.50A 288.50A 323.20 +17.40 305.80 1665 ---- 325.80B 283.90A 283.90A 318.50 +17.30 301.20 1670 ---- 321.30B 279.40A 279.40A 313.90 +17.30 296.60 1675 ---- 320.60B 272.70A 272.70A 309.40 +17.40 292.00 1680 ---- 312.30B 268.20A 268.20A 304.80 +17.30 287.50 1685 ---- 308.50B 263.70A 263.70A 300.30 +17.40 282.90 1690 ---- 303.20B 259.20A 259.20A 295.80 +17.40 278.40 1695 ---- 302.20B 254.80A 254.80A 291.30 +17.40 273.90 1700 ---- 298.00B 250.40A 250.40A 286.80 +17.30 269.50 1705 ---- 293.50B 246.00A 246.00A 282.40 +17.40 265.00 1710 ---- 289.10B 241.70A 241.70A 278.00 +17.40 260.60 1715 ---- 284.70B 237.30A 237.30A 273.60 +17.40 256.20 1720 ---- 280.30B 233.00A 233.00A 269.20 +17.30 251.90 1 1725 ---- 275.90B 228.80A 228.80A 264.90 +17.30 247.60 2 1730 ---- 271.60B 224.50A 224.50A 260.60 +17.30 243.30 5 1735 ---- 267.20B 220.30A 220.30A 256.30 +17.30 239.00 4 1740 ---- 263.00B 216.20A 216.20A 252.10 +17.40 234.70 3 1745 ---- 258.70B 212.00A 212.00A 247.80 +17.30 230.50 2 1750 ---- 254.50B 207.90A 207.90A 243.70 +17.30 226.40 2 1755 ---- 250.30B 203.90A 203.90A 239.50 +17.30 222.20 2 1760 ---- 246.10B 199.90A 199.90A 235.40 +17.30 218.10 1765 ---- 241.90B 195.90A 195.90A 231.30 +17.30 214.00 1770 ---- 237.80B 191.90A 191.90A 227.30 +17.30 210.00 1775 ---- 233.80B 188.00A 188.00A 223.30 +17.30 206.00 1780 ---- 229.70B 184.20A 184.20A 219.30 +17.30 202.00 2 1785 ---- 225.70B 180.30A 180.30A 215.40 +17.30 198.10 1790 ---- 221.70B 176.60A 176.60A 211.50 +17.30 194.20 1795 ---- 217.80B 172.80A 172.80A 207.70 +17.30 190.40 1800 ---- 213.90B 169.20A 169.20A 203.80 +17.20 186.60 23 1805 ---- 210.10B 165.50A 165.50A 200.10 +17.30 182.80 1810 ---- 206.30B 161.90A 161.90A 196.40 +17.30 179.10 1815 ---- 202.60B 158.40A 158.40A 192.70 +17.30 175.40 1820 ---- 198.90B 154.90A 154.90A 189.00 +17.20 171.80 1825 ---- 195.20B 151.50A 151.50A 185.40 +17.10 168.30 1830 ---- 191.60B 148.10A 148.10A 181.90 +17.20 164.70 1835 ---- 188.00B 144.80A 144.80A 178.40 +17.10 161.30 1840 ---- 184.50B 141.50A 141.50A 174.90 +17.10 157.80 210 1845 ---- 181.00B 138.30A 138.30A 171.50 +17.00 154.50 1850 ---- 177.50B 135.10A 135.10A 168.20 +17.10 151.10 13 1855 ---- 174.20B 132.00A 132.00A 164.90 +17.00 147.90 1860 ---- 170.80B 128.90A 128.90A 161.60 +17.00 144.60 1865 ---- 167.50B 125.90A 125.90A 158.40 +16.90 141.50 1870 ---- 164.30B 123.00A 123.00A 155.20 +16.80 138.40 250 1875 ---- 161.10B 120.10A 120.10A 152.10 +16.80 135.30 30 1880 ---- 157.90B 117.20A 117.20A 149.00 +16.70 132.30 1885 ---- 154.80B 114.40A 114.40A 146.00 +16.70 129.30 1890 ---- 151.80B 111.70A 111.70A 143.00 +16.60 126.40 1895 ---- 148.80B 109.00A 109.00A 140.10 +16.50 123.60 1900 ---- 145.80B 106.40A 106.40A 137.30 +16.50 120.80 73 1905 ---- 142.90B 103.90A 103.90A 134.40 +16.40 118.00 1910 ---- 140.00B 101.30A 101.30A 131.70 +16.40 115.30 1915 ---- 137.20B 98.90A 98.90A 129.00 +16.30 112.70 1920 ---- 134.50B 96.50A 96.50A 126.30 +16.20 110.10 1925 ---- 131.80B 93.70A 93.70A 123.70 +16.20 107.50 293 1930 ---- 129.10B 91.80A 91.80A 121.10 +16.10 105.00 1935 ---- 126.50B 89.60A 89.60A 118.60 +16.00 102.60 1940 ---- 124.00B 87.40A 87.40A 116.10 +15.90 100.20 1 1945 117.20 121.40B 85.20A 103.60A 113.70 +15.90 2 97.80 1 1950 118.00 119.00B 82.70A 119.00B 111.30 +15.70 1 95.60 505 1955 ---- 116.60B 81.10A 81.10A 109.00 +15.70 93.30 90 1960 ---- 114.20B 79.00A 79.00A 106.70 +15.60 91.10 20 40 1965 ---- 111.90B 77.10A 77.10A 104.50 +15.50 89.00 1970 ---- 109.60B 75.10A 75.10A 102.30 +15.40 1 86.90 50 1975 ---- 107.40B 73.00A 73.00A 100.10 +15.20 150 84.90 622 1980 ---- 105.20B 71.50A 71.50A 98.00 +15.10 82.90 1 1985 ---- 103.10B 69.70A 69.70A 96.00 +15.10 80.90 10 1990 ---- 101.00B 68.10A 68.10A 93.90 +14.90 79.00 1995 ---- 98.90B 66.30A 66.30A 92.00 +14.90 77.10 2 2000 ---- 97.00B 64.40A 64.40A 90.00 +14.70 75.30 450 2005 ---- 95.00B 63.20A 63.20A 88.20 +14.60 73.60 2010 ---- 93.00B 61.60A 61.60A 86.30 +14.50 71.80 2015 ---- 91.20B 60.10A 60.10A 84.50 +14.40 70.10 2020 ---- 89.30B 58.50A 58.50A 82.70 +14.20 68.50 1 2025 ---- 87.60B 56.80A 56.80A 81.00 +14.10 66.90 14 2030 ---- 85.70B 55.60A 55.60A 79.30 +14.00 65.30 3 2035 ---- 84.00B 54.40A 54.40A 77.70 +13.90 63.80 2040 79.20 82.40B 52.80A 68.50A 76.10 +13.80 29 62.30 105 2045 ---- 80.60B 51.60A 51.60A 74.50 +13.70 60.80 2 2050 ---- 79.00B 50.30A 50.30A 73.00 +13.60 59.40 198 2055 ---- 77.40B 49.30A 49.30A 71.50 +13.50 58.00 2060 ---- 75.90B 48.00A 48.00A 70.00 +13.30 56.70 2065 ---- 74.40B 46.90A 46.90A 68.60 +13.30 55.30 2070 ---- 72.90B 45.60A 45.60A 67.20 +13.10 54.10 1 2075 ---- 71.40B 44.50A 44.50A 65.80 +13.00 112 52.80 52 2080 ---- 70.00B 43.50A 43.50A 64.50 +12.90 51.60 50 2085 ---- 68.60B 42.50A 42.50A 63.20 +12.80 50.40 2090 ---- 67.30B 41.40A 41.40A 61.90 +12.70 49.20 2 2095 ---- 66.00B 40.50A 40.50A 60.70 +12.60 48.10 2100 ---- 64.70B 39.40A 39.40A 59.40 +12.40 47.00 522 2105 ---- 63.40B 38.60A 38.60A 58.30 +12.40 45.90 2110 ---- 62.20B 37.60A 37.60A 57.10 +12.20 44.90 2 2115 ---- 60.90B 36.80A 36.80A 56.00 +12.20 43.80 2120 ---- 59.80B 36.00A 36.00A 54.80 +12.00 42.80 2125 ---- 58.60B 35.10A 35.10A 53.70 +11.80 41.90 2130 ---- 57.50B 34.30A 34.30A 52.70 +11.80 40.90 2135 ---- 56.40B 33.50A 33.50A 51.60 +11.60 40.00 2140 ---- 55.30B 32.60A 32.60A 50.60 +11.50 39.10 30 32 2145 ---- 54.30B 32.00A 32.00A 49.60 +11.40 38.20 2150 47.80 53.20B 31.10A 43.00A 48.60 +11.20 200 37.40 354 2155 ---- 52.20B 30.50A 30.50A 47.70 +11.20 36.50 1 2160 ---- 51.20B 29.80A 29.80A 46.80 +11.10 35.70 2 2165 ---- 50.30B 29.20A 29.20A 45.80 +10.90 34.90 2170 ---- 49.30B 28.50A 28.50A 45.00 +10.90 34.10 1 2175 ---- 48.40B 27.80A 27.80A 44.10 +10.70 224 33.40 31 2180 ---- 47.50B 27.20A 27.20A 43.20 +10.50 32.70 2 2185 ---- 46.60B 26.60A 26.60A 42.40 +10.40 32.00 26 2190 ---- 45.70B 26.00A 26.00A 41.60 +10.30 31.30 1 2195 ---- 44.90B 25.50A 25.50A 40.80 +10.20 30.60 2200 27.50 44.00B 24.80A 36.80A 40.00 +10.10 10 29.90 9 854 2205 ---- 43.20B 24.40A 24.40A 39.30 +10.00 29.30 2210 ---- 42.40B 23.80A 23.80A 38.50 +9.80 28.70 2215 ---- 41.70B 23.30A 23.30A 37.80 +9.70 28.10 3 2220 ---- 40.90B 22.80A 22.80A 37.10 +9.60 27.50 26 2225 ---- 40.20B 22.20A 22.20A 36.40 +9.50 26.90 1 2230 ---- 39.40B 21.80A 21.80A 35.70 +9.40 26.30 2235 ---- 38.70B 21.40A 21.40A 35.10 +9.30 25.80 2240 ---- 38.00B 20.90A 20.90A 34.50 +9.30 25.20 2245 ---- 37.40B 20.50A 20.50A 33.80 +9.10 24.70 2250 ---- 36.70B 20.00A 20.00A 33.20 +9.00 24.20 2255 ---- 36.10B 19.60A 19.60A 32.60 +8.90 23.70 2260 ---- 35.40B 19.20A 19.20A 32.00 +8.80 23.20 420 2265 ---- 34.80B 18.80A 18.80A 31.50 +8.80 22.70 2270 ---- 34.20B 18.40A 18.40A 30.90 +8.70 22.20 2275 18.70 33.60B 18.00A 18.00A 30.40 +8.60 1 21.80 1 601 2280 ---- 33.00B 17.70A 17.70A 29.80 +8.50 21.30 2290 ---- 31.90B 16.90A 16.90A 28.80 +8.40 20.40 2300 16.50 30.80B 16.20A 24.30A 27.80 +8.20 102 19.60 1264 2310 ---- 29.70B 15.60A 15.60A 26.90 +8.10 18.80 2320 ---- 28.70B 15.00A 15.00A 25.90 +7.80 18.10 2325 ---- 28.30B 14.70A 14.70A 25.50 +7.80 17.70 76 2330 ---- 27.80B 14.40A 14.40A 25.10 +7.70 17.40 11 2340 ---- 26.80B 13.80A 13.80A 24.20 +7.50 16.70 2350 21.00 26.10B 13.20A 21.00 23.40 +7.40 113 16.00 346 2360 ---- 25.20B 12.70A 12.70A 22.60 +7.20 15.40 2370 ---- 24.40B 12.20A 12.20A 21.90 +7.10 14.80 2375 ---- 24.10B 12.00A 12.00A 21.50 +7.00 2 14.50 88 2380 ---- 23.60B 11.80A 11.80A 21.20 +7.00 14.20 1 2400 ---- 22.30B 10.90A 10.90A 19.80 +6.60 134 13.20 1067 2425 ---- 20.60B 9.90A 9.90A 18.30 +6.30 12.00 292 2450 ---- 19.20B 9.00A 9.00A 16.80 +5.90 10.90 25 2475 ---- 17.90B 8.20A 8.20A 15.60 +5.60 10.00 2500 ---- 16.60B 7.50A 7.50A 14.40 +5.30 9.10 27 36 2525 ---- 15.50B 6.90A 6.90A 13.40 +5.00 8.40 25 2550 ---- 14.50B 6.40A 6.40A 12.40 +4.70 1 7.70 5 2575 ---- 13.60B 5.80A 5.80A 11.60 +4.60 1 7.00 1 162 2650 ---- 11.30B 4.60A 4.60A 9.40 +3.90 3 5.50 6 131 3000 3.80 5.70B 1.90A 4.70B 4.20 +2.00 208 2.20 503 2254 OG NOV23 Gold Option CALL 1225 ---- 773.30B 734.80A 734.80A 767.30 +15.20 752.10 1250 ---- 748.50B 709.80A 709.80A 742.30 +15.20 727.10 1275 ---- 723.30B 684.80A 684.80A 717.30 +15.20 702.10 1300 ---- 698.30B 660.00A 660.00A 692.30 +15.20 677.10 1325 ---- 673.30B 634.80A 634.80A 667.30 +15.20 652.10 1350 ---- 648.70B 610.00A 610.00A 642.30 +15.20 627.10 1375 ---- 623.40B 584.90A 584.90A 617.30 +15.20 602.10 1400 ---- 598.80B 560.00A 560.00A 592.30 +15.20 577.10 1420 ---- 578.30B 539.90A 539.90A 572.30 +15.20 557.10 1425 ---- 573.50B 534.80A 534.80A 567.30 +15.20 552.10 1430 ---- 568.30B 530.00A 530.00A 562.30 +15.20 547.10 1440 ---- 558.40B 520.00A 520.00A 552.30 +15.20 537.10 1450 ---- 548.90B 509.90A 509.90A 542.30 +15.20 527.10 1460 ---- 538.40B 500.10A 500.10A 532.30 +15.20 517.10 1470 ---- 528.40B 490.00A 490.00A 522.30 +15.20 507.10 1475 ---- 527.00B 484.90A 484.90A 517.30 +15.20 502.10 1480 ---- 518.50B 480.00A 480.00A 512.30 +15.20 497.10 1490 ---- 508.50B 470.00A 470.00A 502.30 +15.20 487.10 1500 ---- 503.00B 457.60A 457.60A 492.30 +15.20 477.10 1510 ---- 488.70B 450.40A 450.40A 482.30 +15.20 467.10 1515 ---- 483.70B 445.20A 445.20A 477.30 +15.20 462.10 1520 ---- 478.80B 440.20A 440.20A 472.30 +15.10 457.20 1525 ---- 478.30B 433.00A 433.00A 467.40 +15.20 452.20 1530 ---- 468.90B 430.30A 430.30A 462.40 +15.10 447.30 1535 ---- 463.90B 425.40A 425.40A 457.50 +15.10 442.40 1540 ---- 459.00B 420.50A 420.50A 452.50 +15.10 437.40 1545 ---- 454.20B 415.60A 415.60A 447.60 +15.10 432.50 1550 ---- 453.80B 408.50A 408.50A 442.70 +15.10 427.60 1555 ---- 444.40B 405.90A 405.90A 437.80 +15.10 422.70 1560 ---- 439.60B 401.00A 401.00A 432.90 +15.10 417.80 1565 ---- 434.70B 396.10A 396.10A 428.00 +15.00 413.00 1570 ---- 429.90B 391.30A 391.30A 423.10 +15.00 408.10 1575 ---- 429.50B 384.30A 384.30A 418.30 +15.00 403.30 1580 ---- 420.30B 381.60A 381.60A 413.40 +15.00 398.40 1585 ---- 415.40B 376.80A 376.80A 408.60 +15.00 393.60 1590 ---- 410.60B 371.90A 371.90A 403.80 +15.00 388.80 1595 ---- 405.80B 367.10A 367.10A 399.00 +15.00 384.00 1600 392.40 405.50B 360.40A 405.50B 394.20 +15.00 6 379.20 1605 ---- 396.30B 357.60A 357.60A 389.40 +14.90 374.50 1610 ---- 391.60B 352.90A 352.90A 384.70 +15.00 369.70 1615 ---- 386.90B 348.10A 348.10A 379.90 +14.90 365.00 1620 ---- 383.20B 343.40A 343.40A 375.20 +15.00 360.20 1625 ---- 381.90B 336.80A 336.80A 370.50 +15.00 355.50 1630 ---- 372.90B 334.50A 334.50A 365.80 +15.00 350.80 1635 ---- 368.30B 329.40A 329.40A 361.10 +15.00 346.10 1640 ---- 363.60B 324.70A 324.70A 356.40 +14.90 341.50 1645 ---- 358.90B 320.50A 320.50A 351.80 +15.00 336.80 1650 ---- 358.50B 313.60A 313.60A 347.20 +15.00 332.20 1655 ---- 349.70B 311.30A 311.30A 342.60 +15.00 327.60 1660 ---- 345.20B 306.70A 306.70A 338.00 +15.00 323.00 1665 ---- 340.60B 302.20A 302.20A 333.40 +15.00 318.40 1670 ---- 337.10B 297.70A 297.70A 328.90 +15.00 313.90 1675 ---- 335.60B 290.90A 290.90A 324.30 +15.00 309.30 1680 ---- 328.10B 286.40A 286.40A 319.80 +15.00 304.80 1685 ---- 324.60B 282.00A 282.00A 315.30 +15.00 300.30 1690 ---- 322.10B 277.50A 277.50A 310.90 +15.10 295.80 1695 ---- 317.70B 273.10A 273.10A 306.40 +15.00 291.40 1700 ---- 313.20B 268.70A 268.70A 302.00 +15.10 286.90 1705 ---- 308.80B 264.40A 264.40A 297.60 +15.10 282.50 1710 ---- 304.40B 260.00A 260.00A 293.30 +15.10 278.20 2 1715 ---- 300.00B 255.70A 255.70A 288.90 +15.10 273.80 1720 ---- 295.70B 251.50A 251.50A 284.60 +15.10 269.50 1725 ---- 291.30B 247.20A 247.20A 280.30 +15.10 265.20 1730 ---- 287.00B 243.00A 243.00A 276.10 +15.20 260.90 1735 ---- 282.80B 238.80A 238.80A 271.90 +15.20 256.70 1740 ---- 278.50B 234.70A 234.70A 267.70 +15.30 252.40 1745 ---- 274.30B 230.60A 230.60A 263.50 +15.30 248.20 1750 ---- 270.10B 226.50A 226.50A 259.40 +15.30 244.10 1755 ---- 266.00B 222.40A 222.40A 255.30 +15.30 240.00 1760 ---- 261.80B 218.40A 218.40A 251.20 +15.30 235.90 1765 ---- 257.70B 214.40A 214.40A 247.20 +15.40 231.80 1770 ---- 253.70B 210.50A 210.50A 243.10 +15.30 227.80 1775 ---- 249.70B 206.60A 206.60A 239.20 +15.40 223.80 1780 ---- 245.70B 202.70A 202.70A 235.20 +15.30 219.90 1785 ---- 241.70B 198.90A 198.90A 231.30 +15.40 215.90 1 1790 ---- 237.80B 195.10A 195.10A 227.50 +15.40 212.10 1 1795 ---- 233.90B 191.40A 191.40A 223.70 +15.50 208.20 1 1800 ---- 230.10B 187.70A 187.70A 219.90 +15.50 204.40 1805 ---- 226.30B 184.00A 184.00A 216.10 +15.40 200.70 1810 ---- 222.50B 180.40A 180.40A 212.40 +15.50 196.90 1815 ---- 218.80B 176.80A 176.80A 208.80 +15.50 193.30 1820 ---- 215.10B 173.30A 173.30A 205.10 +15.50 189.60 1825 ---- 211.40B 169.80A 169.80A 201.50 +15.50 186.00 1830 ---- 207.80B 166.40A 166.40A 198.00 +15.50 182.50 1835 ---- 204.30B 163.00A 163.00A 194.50 +15.50 179.00 1840 ---- 200.70B 159.70A 159.70A 191.10 +15.60 175.50 1845 ---- 197.20B 156.40A 156.40A 187.60 +15.50 172.10 1850 ---- 193.80B 153.20A 153.20A 184.30 +15.50 168.80 1855 ---- 190.40B 150.00A 150.00A 181.00 +15.60 165.40 1860 ---- 187.10B 146.90A 146.90A 177.70 +15.50 162.20 1865 ---- 183.70B 143.80A 143.80A 174.50 +15.60 158.90 1870 172.00 180.50B 140.80A 159.30A 171.30 +15.50 1 155.80 1875 168.80 177.30B 137.80A 156.30A 168.10 +15.50 1 152.60 1 1880 ---- 174.10B 134.90A 134.90A 165.10 +15.50 149.60 1885 ---- 171.00B 132.00A 132.00A 162.00 +15.50 146.50 1890 ---- 167.90B 129.10A 129.10A 159.00 +15.40 143.60 1895 ---- 164.90B 126.40A 126.40A 156.10 +15.50 140.60 1900 ---- 161.90B 123.60A 123.60A 153.20 +15.50 137.70 301 1905 ---- 158.90B 121.00A 121.00A 150.30 +15.40 134.90 1910 ---- 156.00B 118.40A 118.40A 147.50 +15.40 132.10 3 1915 ---- 153.20B 115.80A 115.80A 144.70 +15.30 129.40 1920 ---- 150.40B 113.30A 113.30A 142.00 +15.30 126.70 1925 ---- 147.60B 110.80A 110.80A 139.30 +15.20 124.10 1930 ---- 144.90B 108.40A 108.40A 136.70 +15.20 121.50 1935 ---- 142.30B 106.00A 106.00A 134.10 +15.20 118.90 1940 ---- 139.60B 103.70A 103.70A 131.60 +15.20 116.40 1945 ---- 137.10B 101.40A 101.40A 129.10 +15.10 114.00 1950 ---- 134.50B 99.20A 99.20A 126.70 +15.10 111.60 1955 ---- 132.10B 97.00A 97.00A 124.30 +15.00 109.30 1960 ---- 129.60B 94.80A 94.80A 121.90 +14.90 107.00 1965 ---- 127.20B 92.70A 92.70A 119.60 +14.90 104.70 1 1970 ---- 124.90B 90.70A 90.70A 117.30 +14.80 102.50 1975 ---- 122.60B 88.60A 88.60A 115.10 +14.80 100.30 1980 109.30 120.30B 86.50A 120.30B 112.90 +14.70 1 98.20 24 1985 ---- 118.10B 84.60A 84.60A 110.80 +14.70 96.10 1990 ---- 115.90B 82.90A 82.90A 108.70 +14.60 94.10 1995 111.60 113.70B 80.90A 97.60A 106.60 +14.50 1 92.10 1 2000 ---- 111.60B 79.00A 79.00A 104.60 +14.40 90.20 86 2005 ---- 109.60B 77.60A 77.60A 102.60 +14.30 88.30 2010 ---- 107.60B 75.60A 75.60A 100.70 +14.30 50 86.40 150 2015 ---- 105.60B 73.90A 73.90A 98.80 +14.20 84.60 200 2020 ---- 103.60B 72.50A 72.50A 96.90 +14.10 82.80 2025 ---- 101.70B 70.60A 70.60A 95.10 +14.10 81.00 2 2030 ---- 99.90B 69.40A 69.40A 93.30 +14.00 79.30 2035 ---- 98.00B 67.90A 67.90A 91.60 +13.90 77.70 2040 ---- 96.20B 66.40A 66.40A 89.90 +13.90 76.00 2045 ---- 94.50B 64.60A 64.60A 88.20 +13.80 74.40 1 2050 ---- 92.70B 63.20A 63.20A 86.50 +13.60 72.90 10 2055 ---- 91.10B 62.10A 62.10A 84.90 +13.60 71.30 2060 ---- 89.40B 60.80A 60.80A 83.30 +13.50 69.80 2065 ---- 87.80B 59.50A 59.50A 81.80 +13.40 68.40 2070 ---- 86.20B 58.20A 58.20A 80.30 +13.30 50 67.00 2075 ---- 84.60B 56.50A 56.50A 78.80 +13.20 65.60 4 2080 ---- 83.10B 55.60A 55.60A 77.40 +13.20 64.20 2085 ---- 81.60B 54.50A 54.50A 75.90 +13.00 62.90 2090 ---- 80.20B 53.20A 53.20A 74.50 +12.90 61.60 2095 ---- 78.70B 52.10A 52.10A 73.20 +12.90 60.30 2100 ---- 77.30B 50.70A 50.70A 71.90 +12.90 59.00 75 2105 ---- 75.90B 49.90A 49.90A 70.50 +12.70 57.80 2110 ---- 74.60B 48.90A 48.90A 69.30 +12.70 56.60 2115 ---- 73.30B 47.80A 47.80A 68.00 +12.50 55.50 2120 ---- 72.00B 46.90A 46.90A 66.80 +12.40 54.40 1 2125 ---- 70.70B 45.90A 45.90A 65.60 +12.40 53.20 2130 ---- 69.50B 44.90A 44.90A 64.40 +12.20 52.20 2135 ---- 68.30B 44.00A 44.00A 63.30 +12.20 51.10 2140 ---- 67.10B 43.10A 43.10A 62.10 +12.00 50.10 2145 ---- 65.90B 42.20A 42.20A 61.00 +11.90 49.10 2150 ---- 64.80B 41.00A 41.00A 60.00 +11.90 48.10 62 2155 ---- 63.70B 40.20A 40.20A 58.90 +11.80 47.10 4 2160 ---- 62.60B 39.50A 39.50A 57.90 +11.70 46.20 2165 ---- 61.50B 38.80A 38.80A 56.90 +11.60 45.30 2170 ---- 60.50B 37.80A 37.80A 55.90 +11.50 44.40 1 2175 ---- 59.50B 37.00A 37.00A 54.90 +11.40 43.50 2 2180 ---- 58.50B 36.30A 36.30A 53.90 +11.30 1 42.60 4 2185 ---- 57.50B 35.80A 35.80A 53.00 +11.20 41.80 2190 ---- 56.50B 34.80A 34.80A 52.10 +11.10 41.00 2 2195 ---- 55.50B 34.30A 34.30A 51.20 +11.00 40.20 2200 53.30 54.60B 33.40A 45.00A 50.30 +10.90 47 39.40 568 2205 ---- 53.70B 32.80A 32.80A 49.50 +10.90 38.60 1 2210 ---- 52.80B 32.30A 32.30A 48.60 +10.70 37.90 2215 ---- 51.90B 31.70A 31.70A 47.80 +10.70 37.10 2220 ---- 51.10B 30.90A 30.90A 47.00 +10.60 36.40 1 2225 ---- 50.20B 30.30A 30.30A 46.20 +10.50 35.70 18 2230 ---- 49.40B 29.90A 29.90A 45.40 +10.40 35.00 2235 ---- 48.60B 29.30A 29.30A 44.70 +10.30 34.40 2240 ---- 47.80B 28.80A 28.80A 43.90 +10.20 33.70 2245 ---- 47.00B 28.20A 28.20A 43.20 +10.10 33.10 2250 ---- 46.30B 27.50A 27.50A 42.50 +10.00 32.50 305 2255 ---- 45.50B 27.10A 27.10A 41.80 +10.00 31.80 2260 ---- 44.80B 26.60A 26.60A 41.10 +9.90 31.20 2265 ---- 44.10B 26.10A 26.10A 40.40 +9.70 30.70 2270 ---- 43.40B 25.60A 25.60A 39.80 +9.70 30.10 2275 ---- 42.70B 25.10A 25.10A 39.10 +9.60 29.50 7 2280 ---- 42.00B 24.70A 24.70A 38.50 +9.50 29.00 2285 ---- 41.30B 24.20A 24.20A 37.90 +9.40 28.50 2290 ---- 40.70B 23.80A 23.80A 37.30 +9.40 27.90 2300 38.30 40.10 22.70A 39.40B 36.10 +9.20 235 26.90 241 2310 ---- 38.20B 22.10A 22.10A 34.90 +8.90 26.00 2320 ---- 37.00B 21.30A 21.30A 33.80 +8.80 25.00 2325 ---- 36.40B 20.90A 20.90A 33.30 +8.70 24.60 2330 20.90 35.90B 20.50A 20.50A 32.80 +8.70 1 24.10 1 1 2340 ---- 34.80B 19.80A 19.80A 31.80 +8.50 23.30 2350 ---- 33.70B 19.00A 19.00A 30.80 +8.30 22.50 2360 ---- 32.70B 18.40A 18.40A 29.90 +8.20 21.70 2370 ---- 31.80B 17.70A 17.70A 29.00 +8.00 21.00 1 2375 ---- 31.30B 17.40A 17.40A 28.50 +7.90 20.60 30 2380 ---- 30.80B 17.10A 17.10A 28.10 +7.90 20.20 2400 28.00 29.10B 16.00A 29.10B 26.50 +7.60 53 18.90 1 11 2425 ---- 27.00B 14.60A 14.60A 24.60 +7.30 17.30 2450 ---- 25.20B 13.50A 13.50A 22.80 +6.80 16.00 2475 ---- 23.60B 12.40A 12.40A 21.30 +6.60 14.70 2500 18.00 22.10B 11.40A 18.00 19.80 +6.30 1 13.50 2525 ---- 20.70B 10.50A 10.50A 18.50 +6.00 12.50 2550 ---- 19.40B 9.70A 9.70A 17.30 +5.70 11.60 2575 16.90 18.30B 9.00A 17.80B 16.20 +5.50 3 10.70 2 3 2800 5.40 11.00B 4.80A 11.00B 9.40 +3.70 2 5.70 9 41 OG DEC23 Gold Option CALL 1000 ---- 997.60B 959.90A 959.90A 992.30 +15.20 977.10 1025 ---- 972.60B 934.90A 934.90A 967.30 +15.20 952.10 1050 ---- 947.60B 909.90A 909.90A 942.30 +15.20 927.10 1075 ---- 923.80B 884.90A 884.90A 917.30 +15.20 902.10 1080 ---- 917.60B 880.00A 880.00A 912.30 +15.20 897.10 1090 ---- 907.60B 870.00A 870.00A 902.30 +15.20 887.10 1100 ---- 897.70B 859.90A 859.90A 892.30 +15.20 877.10 1110 ---- 887.60B 850.00A 850.00A 882.30 +15.20 867.10 1120 ---- 877.60B 840.00A 840.00A 872.30 +15.20 857.10 1125 ---- 873.90B 834.90A 834.90A 867.30 +15.20 852.10 1130 ---- 867.60B 830.00A 830.00A 862.30 +15.20 847.10 1140 ---- 857.60B 820.00A 820.00A 852.30 +15.20 837.10 1150 ---- 848.90B 809.90A 809.90A 842.30 +15.20 827.10 1160 ---- 837.60B 800.00A 800.00A 832.30 +15.20 817.10 1170 ---- 828.80B 790.00A 790.00A 822.30 +15.20 807.10 1175 ---- 822.80B 784.90A 784.90A 817.30 +15.20 802.10 1180 ---- 818.80B 780.60A 780.60A 812.30 +15.20 797.10 1185 ---- 813.80B 775.60A 775.60A 807.30 +15.20 792.10 1190 ---- 808.80B 770.60A 770.60A 802.30 +15.20 787.10 1195 ---- 803.80B 765.40A 765.40A 797.30 +15.20 782.10 1200 ---- 797.80B 759.90A 759.90A 792.30 +15.20 777.10 1205 ---- 793.80B 755.00A 755.00A 787.30 +15.20 772.10 1210 ---- 788.80B 750.00A 750.00A 782.30 +15.20 767.10 1215 ---- 782.70B 745.60A 745.60A 777.30 +15.20 762.10 1220 ---- 777.70B 740.60A 740.60A 772.30 +15.20 757.10 1225 ---- 772.90B 734.90A 734.90A 767.30 +15.20 752.10 1230 ---- 767.70B 730.60A 730.60A 762.30 +15.20 747.10 1235 ---- 763.90B 725.40A 725.40A 757.30 +15.20 742.10 1240 ---- 758.90B 720.40A 720.40A 752.30 +15.20 737.10 1245 ---- 753.90B 715.10A 715.10A 747.30 +15.20 732.10 1250 ---- 749.00B 710.50A 710.50A 742.30 +15.20 727.10 1255 ---- 743.90B 705.10A 705.10A 737.30 +15.20 722.10 1260 ---- 738.90B 700.10A 700.10A 732.30 +15.20 717.10 1265 ---- 734.00B 695.10A 695.10A 727.30 +15.20 712.10 1270 ---- 728.90B 690.10A 690.10A 722.30 +15.20 707.10 1275 ---- 722.90B 685.50A 685.50A 717.30 +15.20 702.10 1280 ---- 718.90B 680.10A 680.10A 712.30 +15.20 697.10 1285 ---- 714.00B 675.10A 675.10A 707.30 +15.20 692.10 1290 ---- 709.00B 670.10A 670.10A 702.30 +15.20 687.10 1295 ---- 702.80B 665.10A 665.10A 697.30 +15.20 682.10 1300 ---- 698.00B 660.50A 660.50A 692.30 +15.20 677.10 1305 ---- 693.90B 655.10A 655.10A 687.30 +15.20 672.10 1310 ---- 687.80B 650.10A 650.10A 682.30 +15.20 667.10 1315 ---- 682.90B 645.10A 645.10A 677.30 +15.20 662.10 1320 ---- 677.90B 640.10A 640.10A 672.30 +15.20 657.10 1325 ---- 673.00B 635.00A 635.00A 667.30 +15.20 652.10 1330 ---- 669.10B 630.10A 630.10A 662.30 +15.20 647.10 1335 ---- 662.90B 625.10A 625.10A 657.30 +15.20 642.10 1340 ---- 657.90B 620.10A 620.10A 652.30 +15.20 637.10 1345 ---- 654.00B 615.10A 615.10A 647.30 +15.20 632.10 1350 ---- 648.00B 610.00A 610.00A 642.30 +15.20 627.10 1355 ---- 642.90B 605.10A 605.10A 637.30 +15.20 622.10 1360 ---- 637.90B 600.10A 600.10A 632.30 +15.20 617.10 1365 ---- 632.90B 595.10A 595.10A 627.30 +15.20 612.10 1370 ---- 627.90B 590.10A 590.10A 622.30 +15.20 607.10 1375 ---- 623.10B 585.00A 585.00A 617.30 +15.20 602.10 1380 ---- 617.90B 580.10A 580.10A 612.30 +15.20 597.10 1385 ---- 614.00B 575.10A 575.10A 607.30 +15.20 592.10 1390 ---- 607.90B 570.10A 570.10A 602.30 +15.20 587.10 1395 ---- 604.10B 565.10A 565.10A 597.30 +15.20 582.10 1400 ---- 598.20B 560.00A 560.00A 592.30 +15.20 577.10 1405 ---- 593.00B 555.50A 555.50A 587.30 +15.20 572.10 1410 ---- 588.00B 550.50A 550.50A 582.30 +15.20 567.10 1415 ---- 584.20B 545.20A 545.20A 577.30 +15.20 562.10 1420 ---- 579.10B 540.70A 540.70A 572.30 +15.20 557.10 1425 ---- 573.20B 535.20A 535.20A 567.30 +15.20 552.10 1430 ---- 569.10B 530.10A 530.10A 562.30 +15.20 547.10 1435 ---- 564.10B 525.10A 525.10A 557.30 +15.20 542.10 1440 ---- 558.00B 520.10A 520.10A 552.30 +15.20 537.10 1445 ---- 553.00B 515.10A 515.10A 547.30 +15.20 532.10 1450 ---- 549.60B 510.00A 510.00A 542.30 +15.20 527.10 1455 ---- 543.10B 505.50A 505.50A 537.30 +15.20 522.10 1460 ---- 538.10B 500.20A 500.20A 532.30 +15.20 517.10 1465 ---- 534.30B 495.20A 495.20A 527.30 +15.20 512.10 1470 ---- 528.20B 490.20A 490.20A 522.30 +15.20 507.10 1475 ---- 527.80B 482.70A 482.70A 517.30 +15.20 502.10 1480 ---- 518.30B 480.30A 480.30A 512.30 +15.20 497.10 1485 ---- 514.50B 475.90A 475.90A 507.30 +15.20 492.10 1490 ---- 509.50B 470.90A 470.90A 502.30 +15.20 487.10 1495 ---- 504.50B 465.70A 465.70A 497.30 +15.20 482.10 1500 ---- 503.10B 458.00A 458.00A 492.30 +15.10 477.20 1505 ---- 494.60B 455.40A 455.40A 487.40 +15.20 472.20 1510 ---- 489.70B 450.90A 450.90A 482.40 +15.10 467.30 1515 ---- 484.80B 445.50A 445.50A 477.50 +15.20 462.30 1520 ---- 479.90B 440.60A 440.60A 472.60 +15.20 457.40 1525 ---- 478.50B 433.50A 433.50A 467.60 +15.10 452.50 1530 ---- 470.20B 431.40A 431.40A 462.70 +15.10 447.60 1535 ---- 464.20B 426.00A 426.00A 457.80 +15.10 442.70 1540 ---- 460.50B 421.70A 421.70A 453.00 +15.20 437.80 1545 ---- 455.70B 416.30A 416.30A 448.10 +15.10 433.00 1550 ---- 454.30B 409.30A 409.30A 443.20 +15.10 428.10 1555 ---- 446.00B 406.60A 406.60A 438.40 +15.10 423.30 1560 ---- 440.00B 402.30A 402.30A 433.60 +15.10 418.50 1565 ---- 435.20B 396.90A 396.90A 428.70 +15.10 413.60 1570 ---- 430.40B 392.10A 392.10A 423.90 +15.10 408.80 1575 ---- 430.30B 385.40A 385.40A 419.10 +15.00 404.10 1580 ---- 420.90B 382.50A 382.50A 414.40 +15.10 399.30 1585 ---- 416.30B 378.30A 378.30A 409.60 +15.10 394.50 1590 ---- 411.60B 373.10A 373.10A 404.80 +15.00 389.80 1595 ---- 406.90B 368.40A 368.40A 400.10 +15.10 385.00 1600 ---- 406.60B 361.70A 361.70A 395.40 +15.10 380.30 95 1605 ---- 397.60B 359.00A 359.00A 390.70 +15.10 375.60 1610 ---- 393.00B 354.80A 354.80A 386.00 +15.10 370.90 1615 ---- 388.30B 349.60A 349.60A 381.30 +15.00 366.30 1620 ---- 383.60B 345.40A 345.40A 376.60 +15.00 361.60 1625 ---- 383.20B 338.50A 338.50A 372.00 +15.00 357.00 50 1630 ---- 374.40B 336.20A 336.20A 367.40 +15.10 352.30 1635 ---- 370.80B 331.60A 331.60A 362.80 +15.10 347.70 1640 ---- 365.30B 327.00A 327.00A 358.20 +15.10 343.10 1645 ---- 361.70B 322.50A 322.50A 353.60 +15.00 338.60 1650 ---- 360.30B 315.80A 315.80A 349.10 +15.10 334.00 100 1655 ---- 352.70B 311.20A 311.20A 344.60 +15.10 329.50 1660 ---- 348.30B 306.80A 306.80A 340.10 +15.10 325.00 1665 ---- 345.00B 302.30A 302.30A 335.60 +15.10 320.50 1670 ---- 342.20B 297.90A 297.90A 331.20 +15.20 316.00 1675 ---- 337.80B 293.50A 293.50A 326.80 +15.30 311.50 1680 ---- 333.30B 289.10A 289.10A 322.40 +15.30 307.10 1685 ---- 328.90B 284.70A 284.70A 318.00 +15.30 302.70 1690 ---- 324.50B 280.40A 280.40A 313.70 +15.40 298.30 1695 ---- 320.10B 276.10A 276.10A 309.30 +15.30 294.00 1700 ---- 315.80B 271.80A 271.80A 305.00 +15.40 289.60 265 1705 ---- 311.50B 267.60A 267.60A 300.80 +15.50 285.30 1710 ---- 307.20B 263.30A 263.30A 296.50 +15.50 281.00 1715 ---- 302.90B 259.10A 259.10A 292.30 +15.60 276.70 1720 ---- 298.60B 255.00A 255.00A 288.10 +15.60 272.50 1725 ---- 294.40B 250.80A 250.80A 283.90 +15.60 268.30 2 1730 ---- 290.20B 246.70A 246.70A 279.70 +15.60 264.10 1735 ---- 286.00B 242.70A 242.70A 275.60 +15.60 260.00 1 1740 ---- 281.90B 238.60A 238.60A 271.50 +15.60 255.90 1 1745 ---- 277.80B 234.60A 234.60A 267.40 +15.60 251.80 1750 ---- 273.70B 230.70A 230.70A 263.40 +15.70 247.70 550 1755 ---- 269.60B 226.70A 226.70A 259.40 +15.70 243.70 1760 ---- 265.60B 222.90A 222.90A 255.40 +15.60 239.80 1765 ---- 261.60B 219.00A 219.00A 251.50 +15.70 235.80 1770 ---- 257.60B 215.20A 215.20A 247.60 +15.70 231.90 1775 ---- 253.70B 211.40A 211.40A 243.70 +15.60 228.10 122 1780 ---- 249.80B 207.60A 207.60A 239.90 +15.70 224.20 1785 ---- 246.00B 203.90A 203.90A 236.20 +15.80 220.40 1 1790 ---- 242.20B 200.30A 200.30A 232.40 +15.70 216.70 1795 ---- 238.40B 196.60A 196.60A 228.70 +15.70 213.00 1800 ---- 234.70B 193.10A 193.10A 225.10 +15.80 209.30 3 6853 1805 ---- 231.00B 189.50A 189.50A 221.50 +15.80 205.70 1810 ---- 227.30B 186.00A 186.00A 217.90 +15.80 202.10 1815 ---- 223.70B 182.60A 182.60A 214.40 +15.90 198.50 1820 ---- 220.10B 179.20A 179.20A 210.90 +15.90 195.00 1825 ---- 216.60B 175.80A 175.80A 207.40 +15.80 191.60 1830 ---- 213.10B 172.50A 172.50A 204.00 +15.90 188.10 50 1835 ---- 209.60B 169.20A 169.20A 200.60 +15.90 184.70 1 1840 ---- 206.20B 166.00A 166.00A 197.30 +15.90 181.40 1 1845 ---- 202.80B 162.80A 162.80A 194.00 +15.90 178.10 1850 192.30 199.70B 158.80A 178.40A 190.70 +15.90 5 174.80 1651 1855 ---- 196.10B 156.60A 156.60A 187.50 +15.90 171.60 1 1860 ---- 192.90B 153.50A 153.50A 184.30 +15.90 168.40 75 1865 ---- 189.70B 150.50A 150.50A 181.20 +16.00 165.20 1870 ---- 186.50B 147.60A 147.60A 178.10 +15.90 162.20 100 1875 ---- 183.40B 144.70A 144.70A 175.00 +15.90 159.10 670 1880 ---- 180.30B 141.80A 141.80A 172.00 +15.90 156.10 130 1885 ---- 177.30B 139.00A 139.00A 169.00 +15.90 153.10 1890 ---- 174.30B 136.30A 136.30A 166.10 +15.90 150.20 1 1895 ---- 171.30B 133.60A 133.60A 163.20 +15.80 147.40 1900 ---- 168.40B 130.90A 130.90A 160.40 +15.90 144.50 2 1738 1905 ---- 165.50B 128.30A 128.30A 157.60 +15.80 141.80 10 1910 ---- 162.70B 125.80A 125.80A 154.90 +15.90 139.00 50 1915 ---- 159.90B 123.20A 123.20A 152.10 +15.70 136.40 1 1920 ---- 157.20B 120.80A 120.80A 149.50 +15.80 133.70 30 1925 ---- 154.50B 118.00A 118.00A 146.90 +15.80 131.10 536 1930 ---- 151.90B 115.70A 115.70A 144.30 +15.70 128.60 1 1935 ---- 149.30B 113.30A 113.30A 141.70 +15.60 126.10 1 1940 ---- 146.70B 111.00A 111.00A 139.30 +15.70 123.60 101 1945 ---- 144.20B 109.00A 109.00A 136.80 +15.60 121.20 286 1950 116.40 141.70B 106.30A 141.70B 134.40 +15.50 110 118.90 10192 1955 ---- 139.20B 104.60A 104.60A 132.00 +15.40 116.60 1960 134.30 136.80B 102.20A 120.70A 129.70 +15.40 1 114.30 1 1965 ---- 134.50B 100.10A 100.10A 127.40 +15.30 112.10 1970 ---- 132.20B 98.30A 98.30A 125.20 +15.30 109.90 103 1975 ---- 129.90B 96.20A 96.20A 123.00 +15.20 30 107.80 30 103 1980 ---- 127.70B 94.30A 94.30A 120.80 +15.10 105.70 1 1985 ---- 125.50B 92.40A 92.40A 118.70 +15.10 103.60 1990 ---- 123.30B 90.10A 90.10A 116.60 +15.00 50 101.60 3 1995 ---- 121.20B 88.30A 88.30A 114.60 +15.00 99.60 1 2000 107.30 119.80B 85.90A 107.10 112.60 +14.90 192 97.70 417 4586 2005 ---- 117.10B 84.70A 84.70A 110.60 +14.80 95.80 201 2010 ---- 115.10B 83.40A 83.40A 108.70 +14.80 93.90 2015 ---- 113.10B 81.30A 81.30A 106.80 +14.70 92.10 32 2020 ---- 111.20B 79.70A 79.70A 104.90 +14.60 90.30 8 9 2025 ---- 109.30B 78.30A 78.30A 103.10 +14.50 45 88.60 951 2030 ---- 107.40B 76.80A 76.80A 101.30 +14.40 86.90 500 2035 ---- 105.60B 74.90A 74.90A 99.50 +14.30 85.20 20 2040 ---- 103.80B 73.80A 73.80A 97.80 +14.30 83.50 2045 ---- 102.10B 72.30A 72.30A 96.10 +14.20 81.90 2050 ---- 101.00B 70.10A 70.10A 94.50 +14.20 66 80.30 29 2953 2055 ---- 98.70B 69.00A 69.00A 92.80 +14.00 78.80 1 2060 ---- 97.00B 67.70A 67.70A 91.30 +14.00 77.30 8 2065 ---- 95.40B 66.50A 66.50A 89.70 +13.90 75.80 2070 ---- 93.80B 65.00A 65.00A 88.20 +13.90 74.30 1 2075 81.00 92.20B 63.60A 79.60A 86.70 +13.80 2 72.90 329 2080 ---- 90.70B 62.80A 62.80A 85.20 +13.70 71.50 2085 ---- 89.20B 61.60A 61.60A 83.80 +13.70 70.10 2090 ---- 87.70B 60.00A 60.00A 82.40 +13.60 68.80 2 2095 ---- 86.30B 58.80A 58.80A 81.00 +13.50 67.50 1 2100 70.00 85.80 57.40A 72.00A 79.60 +13.40 134 66.20 191 10542 2105 ---- 83.50B 56.90A 56.90A 78.30 +13.40 64.90 2110 ---- 82.10B 55.50A 55.50A 77.00 +13.30 63.70 75 2115 ---- 80.80B 54.70A 54.70A 75.70 +13.20 62.50 2120 ---- 79.50B 53.50A 53.50A 74.50 +13.10 61.40 49 2125 ---- 78.20B 52.40A 52.40A 73.30 +13.10 60.20 2 2130 ---- 76.90B 51.50A 51.50A 72.10 +13.00 59.10 433 2135 ---- 75.70B 50.60A 50.60A 70.90 +12.90 58.00 2140 ---- 74.50B 49.60A 49.60A 69.70 +12.70 57.00 2145 ---- 73.30B 48.50A 48.50A 68.60 +12.70 55.90 2 2150 66.00 73.00 47.50A 62.80 67.50 +12.60 774 54.90 14 2536 2155 ---- 71.00B 46.60A 46.60A 66.40 +12.50 53.90 1 2160 ---- 69.90B 45.80A 45.80A 65.40 +12.40 53.00 3 2165 ---- 68.80B 44.90A 44.90A 64.30 +12.30 52.00 3 2170 ---- 67.70B 44.10A 44.10A 63.30 +12.20 51.10 6 11 2175 ---- 66.70B 43.50A 43.50A 62.30 +12.10 50.20 402 2180 42.60 65.60B 42.50A 42.50A 61.30 +12.00 1 49.30 9 2185 ---- 64.70B 41.70A 41.70A 60.40 +12.00 48.40 20 2190 63.70 63.70 40.90A 54.00A 59.40 +11.90 2 47.50 4 2195 ---- 62.70B 40.20A 40.20A 58.50 +11.80 46.70 2 2200 57.00 61.70B 39.40A 53.90 57.60 +11.70 403 45.90 393 3103 2205 ---- 60.80B 39.00A 39.00A 56.70 +11.60 45.10 2210 ---- 59.90B 38.00A 38.00A 55.80 +11.50 44.30 1 2215 ---- 59.00B 37.40A 37.40A 55.00 +11.50 43.50 2 2220 ---- 58.10B 36.70A 36.70A 54.10 +11.40 42.70 1 2225 ---- 57.20B 36.10A 36.10A 53.30 +11.30 42.00 483 2230 ---- 56.30B 35.40A 35.40A 52.50 +11.30 41.20 1 2235 ---- 55.50B 35.00A 35.00A 51.70 +11.20 40.50 2240 ---- 54.60B 34.20A 34.20A 50.90 +11.10 39.80 1 2245 ---- 53.80B 33.80A 33.80A 50.10 +11.00 39.10 2250 52.60 53.30B 33.00A 47.90B 49.40 +11.00 145 38.40 52 6129 2255 ---- 52.20B 32.60A 32.60A 48.60 +10.80 37.80 2260 ---- 51.50B 31.90A 31.90A 47.90 +10.80 37.10 100 2265 ---- 50.70B 31.50A 31.50A 47.20 +10.70 36.50 2270 ---- 50.00B 31.00A 31.00A 46.50 +10.70 35.80 2275 ---- 49.20B 30.20A 30.20A 45.80 +10.60 35.20 325 2280 ---- 48.50B 29.90A 29.90A 45.10 +10.50 34.60 2285 ---- 47.80B 29.40A 29.40A 44.40 +10.40 34.00 2290 ---- 47.10B 28.90A 28.90A 43.80 +10.30 33.50 2295 ---- 46.40B 28.40A 28.40A 43.10 +10.20 32.90 1 2300 40.00 46.00 27.70A 45.90B 42.50 +10.10 518 32.40 762 2532 2305 ---- 45.10B 27.50A 27.50A 41.90 +10.10 31.80 2310 ---- 44.50B 27.00A 27.00A 41.30 +10.00 31.30 2315 ---- 43.80B 26.60A 26.60A 40.70 +9.90 30.80 2320 ---- 43.20B 26.10A 26.10A 40.10 +9.80 30.30 2325 42.00 42.60B 25.50A 42.60B 39.50 +9.70 411 29.80 125 144 2330 ---- 42.00B 25.30A 25.30A 39.00 +9.70 29.30 2335 ---- 41.40B 24.90A 24.90A 38.40 +9.60 28.80 2340 ---- 40.80B 24.30A 24.30A 37.80 +9.50 28.30 7 2345 ---- 40.30B 24.10A 24.10A 37.30 +9.40 27.90 2350 ---- 39.70B 23.50A 23.50A 36.80 +9.40 27.40 103 2360 ---- 38.60B 22.90A 22.90A 35.70 +9.20 26.50 2370 ---- 37.50B 22.20A 22.20A 34.80 +9.10 25.70 2375 ---- 37.00B 21.80A 21.80A 34.30 +9.00 10 25.30 20 548 2380 ---- 36.50B 21.40A 21.40A 33.80 +8.90 24.90 1 1 2390 ---- 35.50B 20.90A 20.90A 32.90 +8.80 24.10 2400 33.70 34.80B 20.00A 34.80B 32.00 +8.60 749 23.40 864 5216 2410 ---- 33.70B 19.60A 19.60A 31.10 +8.40 22.70 2420 ---- 32.80B 19.00A 19.00A 30.30 +8.30 22.00 2425 ---- 32.30B 18.70A 18.70A 29.80 +8.10 409 21.70 125 675 2430 ---- 31.90B 18.50A 18.50A 29.40 +8.10 21.30 2440 ---- 31.10B 17.90A 17.90A 28.70 +8.00 20.70 2450 ---- 30.30B 17.20A 17.20A 27.90 +7.80 20.10 7 721 2475 ---- 28.40B 16.10A 16.10A 26.10 +7.50 18.60 2490 ---- 27.30B 15.40A 15.40A 25.10 +7.30 17.80 2500 25.80 26.90 14.80A 22.00 24.50 +7.20 220 17.30 18 17156 2525 ---- 25.00B 13.90A 13.90A 23.00 +6.90 16.10 2550 ---- 23.50B 12.90A 12.90A 21.60 +6.60 1 15.00 29 2575 ---- 22.10B 12.00A 12.00A 20.30 +6.30 14 14.00 1 2600 ---- 20.90B 11.20A 11.20A 19.10 +6.10 527 13.00 626 3501 2625 ---- 19.80B 10.50A 10.50A 18.00 +5.80 12.20 10 2650 ---- 19.10B 9.80A 9.80A 17.00 +5.60 11.40 21 2700 9.80 17.20B 8.60A 16.90B 15.20 +5.20 14 10.00 758 2500 2750 ---- 15.50B 7.50A 7.50A 13.60 +4.90 8.70 882 2800 6.40 14.10 6.40 11.20A 12.20 +4.50 5 7.70 5 703 2900 ---- ---- ---- 9.30A ---- ---- ---- 3000 6.50 10.40 4.30A 7.30B 8.20 +3.30 3063 4.90 63 9334 3200 2.70 7.20B 2.60A 5.40A 6.10 +2.70 111 3.40 2702 900 ---- 1097.40B 1060.40A 1060.40A 1092.30 +15.20 1077.10 925 ---- 1072.50B 1035.40A 1035.40A 1067.30 +15.20 1052.10 950 ---- 1047.50B 1010.20A 1010.20A 1042.30 +15.20 1027.10 975 ---- 1022.50B 984.90A 984.90A 1017.30 +15.20 1002.10 OG JAN24 Gold Option CALL 1250 ---- 759.90B 734.20A 734.20A 756.60 +12.70 743.90 1275 ---- 733.30B 714.30A 714.30A 731.60 +12.70 718.90 1300 ---- 709.90B 684.00A 684.00A 706.60 +12.70 693.90 1325 ---- 683.20B 664.20A 664.20A 681.60 +12.70 668.90 1350 ---- 660.10B 633.90A 633.90A 656.60 +12.70 643.90 1375 ---- 633.40B 614.00A 614.00A 631.60 +12.70 618.90 1400 ---- 610.30B 584.60A 584.60A 606.60 +12.70 593.90 1425 ---- 583.50B 563.70A 563.70A 581.60 +12.70 568.90 1430 ---- 577.90B 558.70A 558.70A 576.60 +12.70 563.90 1440 ---- 568.40B 548.70A 548.70A 566.60 +12.70 553.90 1450 ---- 566.70B 533.90A 533.90A 556.60 +12.70 543.90 1460 ---- 548.60B 528.20A 528.20A 546.60 +12.70 533.90 1470 ---- 538.60B 518.30A 518.30A 536.60 +12.70 523.90 1475 ---- 541.80B 499.90A 499.90A 531.60 +12.70 518.90 1480 ---- 528.60B 508.20A 508.20A 526.60 +12.70 513.90 1490 ---- 518.70B 498.20A 498.20A 516.70 +12.70 504.00 1500 ---- 517.20B 475.30A 475.30A 506.80 +12.70 494.10 1510 ---- 499.10B 478.30A 478.30A 496.90 +12.70 484.20 1520 ---- 489.50B 468.40A 468.40A 487.10 +12.70 474.40 1525 ---- 492.80B 450.90A 450.90A 482.20 +12.70 469.50 1530 ---- 479.70B 458.70A 458.70A 477.30 +12.60 464.70 1535 ---- 474.90B 453.90A 453.90A 472.40 +12.60 459.80 1540 ---- 470.10B 449.00A 449.00A 467.60 +12.60 455.00 1545 ---- 465.30B 444.10A 444.10A 462.70 +12.60 450.10 1550 ---- 468.70B 426.80A 426.80A 457.90 +12.60 445.30 1555 ---- 455.60B 434.40A 434.40A 453.10 +12.60 440.50 1560 ---- 450.90B 429.50A 429.50A 448.30 +12.60 435.70 1565 ---- 446.10B 424.70A 424.70A 443.50 +12.60 430.90 1570 ---- 441.40B 419.90A 419.90A 438.70 +12.60 426.10 1575 ---- 444.80B 403.00A 403.00A 434.00 +12.70 421.30 1580 ---- 431.90B 410.30A 410.30A 429.20 +12.60 416.60 1585 ---- 427.40B 405.60A 405.60A 424.50 +12.60 411.90 1590 ---- 422.70B 400.90A 400.90A 419.80 +12.70 407.10 1595 ---- 418.00B 396.20A 396.20A 415.10 +12.70 402.40 1600 ---- 421.30B 379.50A 379.50A 410.40 +12.70 397.70 1605 ---- 408.80B 386.80A 386.80A 405.70 +12.60 393.10 1610 ---- 404.00B 382.10A 382.10A 401.10 +12.70 388.40 1615 ---- 399.50B 376.80A 376.80A 396.50 +12.80 383.70 1620 ---- 394.90B 372.10A 372.10A 391.80 +12.70 379.10 1625 ---- 398.10B 356.40A 356.40A 387.20 +12.70 374.50 1630 ---- 385.90B 363.60A 363.60A 382.70 +12.80 369.90 1635 ---- 381.40B 359.00A 359.00A 378.10 +12.80 365.30 1640 ---- 377.20B 353.70A 353.70A 373.60 +12.80 360.80 1645 ---- 372.70B 349.20A 349.20A 369.00 +12.80 356.20 1650 ---- 375.30B 333.70A 333.70A 364.50 +12.80 351.70 1655 ---- 366.10B 329.30A 329.30A 360.10 +12.90 347.20 1660 ---- 366.30B 324.80A 324.80A 355.60 +12.90 342.70 1665 ---- 361.80B 320.40A 320.40A 351.20 +13.00 338.20 1670 ---- 357.40B 316.00A 316.00A 346.70 +12.90 333.80 1675 ---- 352.90B 311.60A 311.60A 342.30 +13.00 329.30 1680 ---- 348.50B 307.20A 307.20A 338.00 +13.10 324.90 1685 ---- 344.20B 302.90A 302.90A 333.60 +13.10 320.50 1690 ---- 339.80B 298.60A 298.60A 329.30 +13.10 316.20 1695 ---- 335.40B 294.30A 294.30A 325.00 +13.10 311.90 1700 ---- 331.10B 290.00A 290.00A 320.70 +13.20 307.50 1705 ---- 326.80B 285.70A 285.70A 316.40 +13.10 303.30 1710 ---- 322.60B 281.50A 281.50A 312.20 +13.20 299.00 1715 ---- 318.30B 277.40A 277.40A 308.00 +13.20 294.80 1720 ---- 314.10B 273.20A 273.20A 303.80 +13.30 290.50 1725 ---- 309.90B 269.10A 269.10A 299.60 +13.20 286.40 1730 ---- 305.70B 265.00A 265.00A 295.50 +13.30 282.20 1735 ---- 301.60B 260.90A 260.90A 291.40 +13.30 278.10 1740 ---- 297.40B 256.90A 256.90A 287.30 +13.30 274.00 1745 ---- 293.30B 252.90A 252.90A 283.30 +13.40 269.90 1750 ---- 289.30B 248.90A 248.90A 279.30 +13.40 265.90 1755 ---- 285.20B 245.00A 245.00A 275.30 +13.40 261.90 1760 ---- 281.20B 241.10A 241.10A 271.30 +13.40 257.90 1765 ---- 277.30B 237.20A 237.20A 267.40 +13.50 253.90 1770 ---- 273.30B 233.40A 233.40A 263.50 +13.50 250.00 1775 ---- 269.40B 229.60A 229.60A 259.70 +13.60 246.10 1780 ---- 265.60B 225.80A 225.80A 255.90 +13.60 242.30 1785 ---- 261.70B 222.10A 222.10A 252.10 +13.60 238.50 1790 ---- 257.90B 218.40A 218.40A 248.30 +13.60 234.70 1 1795 ---- 254.10B 214.70A 214.70A 244.60 +13.60 231.00 1800 ---- 250.40B 211.10A 211.10A 241.00 +13.80 227.20 1 1805 ---- 246.70B 207.50A 207.50A 237.30 +13.70 223.60 1810 ---- 243.00B 204.00A 204.00A 233.70 +13.80 219.90 1815 ---- 239.40B 200.50A 200.50A 230.20 +13.90 216.30 1820 ---- 235.80B 197.00A 197.00A 226.70 +13.90 212.80 1825 ---- 232.20B 193.60A 193.60A 223.20 +13.90 209.30 1830 ---- 228.70B 190.20A 190.20A 219.70 +13.90 205.80 1835 ---- 225.20B 186.90A 186.90A 216.30 +14.00 202.30 1840 ---- 221.80B 183.60A 183.60A 213.00 +14.10 198.90 1845 ---- 218.40B 180.40A 180.40A 209.70 +14.10 195.60 1850 ---- 215.00B 177.20A 177.20A 206.40 +14.20 192.20 1855 ---- 211.70B 174.00A 174.00A 203.10 +14.10 189.00 1860 ---- 208.40B 170.90A 170.90A 199.90 +14.20 185.70 1865 ---- 205.20B 167.80A 167.80A 196.80 +14.30 182.50 1870 ---- 201.90B 164.80A 164.80A 193.70 +14.40 179.30 1875 ---- 198.80B 161.80A 161.80A 190.60 +14.40 176.20 1880 ---- 195.60B 158.80A 158.80A 187.50 +14.40 173.10 1885 ---- 192.60B 155.90A 155.90A 184.50 +14.40 170.10 1890 ---- 189.50B 153.10A 153.10A 181.60 +14.50 167.10 1895 ---- 186.50B 150.30A 150.30A 178.70 +14.50 164.20 1900 ---- 183.50B 147.50A 147.50A 175.80 +14.50 161.30 8 1905 ---- 180.60B 144.80A 144.80A 172.90 +14.50 158.40 1910 ---- 177.70B 142.10A 142.10A 170.10 +14.50 155.60 1915 ---- 174.90B 139.50A 139.50A 167.40 +14.60 152.80 1920 ---- 172.10B 136.90A 136.90A 164.70 +14.70 150.00 1925 ---- 169.30B 134.40A 134.40A 162.00 +14.70 147.30 1930 ---- 166.60B 131.90A 131.90A 159.30 +14.60 144.70 1935 ---- 163.90B 129.40A 129.40A 156.70 +14.60 142.10 1940 ---- 161.30B 127.00A 127.00A 154.10 +14.60 139.50 1945 ---- 158.70B 124.60A 124.60A 151.60 +14.60 137.00 1950 ---- 156.10B 122.30A 122.30A 149.10 +14.60 48 134.50 705 1955 ---- 153.60B 120.00A 120.00A 146.60 +14.60 132.00 1960 ---- 151.10B 117.80A 117.80A 144.20 +14.60 129.60 1965 ---- 148.70B 115.50A 115.50A 141.80 +14.50 127.30 1970 ---- 146.30B 113.40A 113.40A 139.50 +14.50 125.00 1975 ---- 143.90B 111.30A 111.30A 137.20 +14.50 122.70 1980 ---- 141.60B 109.20A 109.20A 134.90 +14.50 120.40 1985 ---- 139.30B 107.10A 107.10A 132.70 +14.50 118.20 1990 ---- 137.00B 105.10A 105.10A 130.50 +14.40 116.10 1995 ---- 134.80B 103.20A 103.20A 128.40 +14.40 114.00 2000 ---- 132.60B 101.20A 101.20A 126.30 +14.40 48 111.90 706 2005 ---- 130.50B 99.40A 99.40A 124.20 +14.30 109.90 2010 ---- 128.40B 97.50A 97.50A 122.20 +14.30 107.90 2015 ---- 126.30B 95.70A 95.70A 120.20 +14.30 105.90 2020 ---- 124.30B 93.90A 93.90A 118.20 +14.20 104.00 3 2025 ---- 122.30B 92.20A 92.20A 116.30 +14.20 102.10 2030 ---- 120.40B 90.50A 90.50A 114.50 +14.20 100.30 2035 ---- 118.50B 88.80A 88.80A 112.60 +14.10 98.50 2040 ---- 116.60B 87.20A 87.20A 110.80 +14.10 96.70 2045 ---- 114.70B 85.60A 85.60A 109.10 +14.10 95.00 2050 ---- 112.90B 84.00A 84.00A 107.30 +14.00 93.30 3435 2055 ---- 111.10B 82.50A 82.50A 105.60 +14.00 80 91.60 110 130 2060 ---- 109.40B 81.00A 81.00A 104.00 +14.00 90.00 2065 ---- 107.60B 79.50A 79.50A 102.30 +13.90 88.40 2070 ---- 105.90B 78.10A 78.10A 100.70 +13.90 86.80 2075 ---- 104.30B 76.70A 76.70A 99.10 +13.80 85.30 2080 ---- 102.70B 75.30A 75.30A 97.60 +13.80 83.80 2085 ---- 101.10B 73.90A 73.90A 96.00 +13.70 82.30 2090 ---- 99.50B 72.60A 72.60A 94.50 +13.70 80.80 2095 ---- 98.00B 71.30A 71.30A 93.10 +13.70 79.40 2100 ---- 96.40B 70.00A 70.00A 91.60 +13.60 78.00 3438 2105 ---- 95.00B 68.80A 68.80A 90.20 +13.50 76.70 2110 ---- 93.50B 67.60A 67.60A 88.80 +13.50 75.30 1 1 2115 ---- 92.10B 66.40A 66.40A 87.40 +13.40 74.00 2120 ---- 90.70B 65.20A 65.20A 86.00 +13.30 72.70 2125 ---- 89.30B 64.00A 64.00A 84.70 +13.20 71.50 2130 ---- 88.00B 62.90A 62.90A 83.40 +13.20 70.20 1 2135 ---- 86.60B 61.70A 61.70A 82.10 +13.10 69.00 2140 ---- 85.30B 60.60A 60.60A 80.80 +13.00 67.80 1 2145 ---- 84.10B 59.60A 59.60A 79.60 +12.90 66.70 2150 ---- 82.80B 58.60A 58.60A 78.40 +12.90 20 65.50 98 2155 ---- 81.60B 57.50A 57.50A 77.20 +12.80 64.40 2160 ---- 80.40B 56.60A 56.60A 76.00 +12.70 63.30 2165 ---- 79.20B 55.60A 55.60A 74.90 +12.70 62.20 2170 ---- 78.00B 54.60A 54.60A 73.70 +12.50 61.20 2175 ---- 76.90B 53.70A 53.70A 72.60 +12.40 60.20 2180 ---- 75.80B 52.80A 52.80A 71.60 +12.40 59.20 2 2185 ---- 74.70B 51.90A 51.90A 70.50 +12.30 58.20 2190 ---- 73.60B 51.00A 51.00A 69.40 +12.20 57.20 1 2195 ---- 72.50B 50.20A 50.20A 68.40 +12.10 56.30 2200 68.20 71.50B 49.30A 62.80B 67.40 +12.10 3 55.30 155 2205 ---- 70.40B 48.50A 48.50A 66.40 +12.00 54.40 2210 ---- 69.50B 47.70A 47.70A 65.50 +12.00 53.50 1 2215 ---- 68.50B 46.90A 46.90A 64.50 +11.80 52.70 2220 ---- 67.60B 46.10A 46.10A 63.60 +11.80 51.80 2225 ---- 66.60B 45.40A 45.40A 62.70 +11.70 51.00 2230 ---- 65.70B 44.60A 44.60A 61.80 +11.60 50.20 2235 ---- 64.80B 43.90A 43.90A 60.90 +11.50 49.40 2240 ---- 63.80B 43.20A 43.20A 60.00 +11.40 48.60 2245 ---- 63.00B 42.50A 42.50A 59.20 +11.40 47.80 2250 ---- 62.10B 41.80A 41.80A 58.30 +11.30 47.00 1 2260 ---- 60.40B 40.50A 40.50A 56.70 +11.20 45.50 2270 ---- 58.70B 39.20A 39.20A 55.10 +11.00 44.10 2275 ---- 57.90B 38.60A 38.60A 54.40 +11.00 43.40 2280 ---- 57.10B 37.90A 37.90A 53.60 +10.90 42.70 2290 ---- 55.60B 36.80A 36.80A 52.10 +10.70 41.40 2300 35.40 54.10B 35.40 46.00A 50.70 +10.60 17 40.10 9 125 2310 ---- 52.70B 34.50A 34.50A 49.40 +10.50 38.90 2320 ---- 51.30B 33.50A 33.50A 48.00 +10.30 37.70 2325 ---- 50.60B 32.90A 32.90A 47.40 +10.30 37.10 2330 ---- 49.90B 32.40A 32.40A 46.70 +10.10 36.60 2340 ---- 48.60B 31.50A 31.50A 45.50 +10.10 35.40 2350 ---- 47.30B 30.50A 30.50A 44.30 +9.90 34.40 2375 ---- 44.40B 28.30A 28.30A 41.40 +9.50 31.90 1 2400 41.60 41.60 26.30A 35.10A 38.80 +9.20 41 29.60 5 821 2425 ---- 39.10B 24.40A 24.40A 36.50 +9.00 27.50 25 2450 ---- 36.70B 22.70A 22.70A 34.30 +8.60 25.70 310 2475 ---- 34.50B 21.20A 21.20A 32.30 +8.40 23.90 2500 ---- 32.50B 19.80A 19.80A 30.40 +8.00 22.40 11 2525 ---- 30.70B 18.50A 18.50A 28.60 +7.70 20.90 100 111 2600 ---- 25.80B 15.20A 15.20A 24.10 +6.90 17.20 4 2700 ---- ---- ---- 13.00A 19.50 ---- ---- OG FEB24 Gold Option CALL 1250 ---- 757.80B 735.90A 735.90A 756.60 +12.70 743.90 1275 ---- 733.20B 717.20A 717.20A 731.60 +12.70 718.90 1300 ---- 708.20B 685.80A 685.80A 706.60 +12.70 693.90 1325 ---- 683.10B 667.00A 667.00A 681.60 +12.70 668.90 1350 ---- 658.30B 635.40A 635.40A 656.60 +12.70 643.90 1375 ---- 633.30B 616.30A 616.30A 631.60 +12.70 618.90 1400 ---- 608.30B 587.40A 587.40A 606.60 +12.70 593.90 1425 ---- 591.60B 565.30A 565.30A 581.60 +12.70 568.90 1430 ---- 578.00B 561.10A 561.10A 576.60 +12.70 563.90 1440 ---- 568.30B 551.10A 551.10A 566.60 +12.70 553.90 1450 ---- 566.60B 524.90A 524.90A 556.60 +12.70 543.90 1460 ---- 548.50B 528.70A 528.70A 546.60 +12.70 533.90 1470 ---- 538.60B 521.00A 521.00A 536.60 +12.60 524.00 1475 ---- 541.90B 500.20A 500.20A 531.70 +12.70 519.00 1480 ---- 528.70B 508.80A 508.80A 526.70 +12.60 514.10 1490 ---- 518.80B 498.80A 498.80A 516.90 +12.70 504.20 1500 ---- 517.40B 475.90A 475.90A 507.00 +12.60 494.40 1510 ---- 499.50B 479.30A 479.30A 497.20 +12.60 484.60 1520 ---- 489.90B 469.50A 469.50A 487.50 +12.60 474.90 1525 ---- 493.20B 451.60A 451.60A 482.70 +12.70 470.00 1530 ---- 480.20B 459.80A 459.80A 477.80 +12.60 465.20 1535 ---- 475.40B 454.90A 454.90A 473.00 +12.60 460.40 1540 ---- 470.60B 450.10A 450.10A 468.20 +12.70 455.50 1545 ---- 465.70B 445.40A 445.40A 463.40 +12.70 450.70 1550 ---- 469.30B 427.80A 427.80A 458.60 +12.60 446.00 1555 ---- 456.40B 438.40A 438.40A 453.90 +12.70 441.20 1560 ---- 451.70B 432.50A 432.50A 449.10 +12.70 436.40 1565 ---- 447.00B 426.20A 426.20A 444.40 +12.70 431.70 1570 ---- 442.30B 421.50A 421.50A 439.60 +12.60 427.00 1575 ---- 445.70B 404.20A 404.20A 434.90 +12.70 422.20 1580 ---- 432.90B 413.50A 413.50A 430.20 +12.70 417.50 1585 ---- 428.40B 407.30A 407.30A 425.60 +12.70 412.90 1590 ---- 423.80B 404.10A 404.10A 420.90 +12.70 408.20 1595 ---- 419.10B 399.40A 399.40A 416.30 +12.80 403.50 1600 ---- 422.40B 381.00A 381.00A 411.60 +12.70 398.90 1605 ---- 409.90B 390.20A 390.20A 407.00 +12.70 394.30 1610 ---- 405.50B 384.10A 384.10A 402.40 +12.70 389.70 1615 ---- 401.00B 381.00A 381.00A 397.80 +12.70 385.10 1620 ---- 396.50B 376.40A 376.40A 393.30 +12.80 380.50 1625 ---- 399.40B 358.10A 358.10A 388.70 +12.80 375.90 1630 ---- 387.40B 365.90A 365.90A 384.20 +12.80 371.40 1635 ---- 383.30B 349.10A 349.10A 379.70 +12.80 366.90 1640 ---- 383.40B 344.70A 344.70A 375.20 +12.80 362.40 1645 ---- 381.40B 340.20A 340.20A 370.80 +12.90 357.90 1650 ---- 376.90B 335.80A 335.80A 366.30 +12.90 353.40 1655 ---- 372.50B 331.40A 331.40A 361.90 +12.90 349.00 1660 ---- 368.10B 327.00A 327.00A 357.50 +12.90 344.60 1665 ---- 363.70B 322.60A 322.60A 353.10 +12.90 340.20 1670 ---- 359.30B 318.30A 318.30A 348.80 +13.00 335.80 1675 ---- 354.90B 314.00A 314.00A 344.50 +13.10 331.40 1680 ---- 350.60B 309.70A 309.70A 340.20 +13.10 327.10 1685 ---- 346.20B 305.40A 305.40A 335.90 +13.10 322.80 1690 ---- 341.90B 301.20A 301.20A 331.60 +13.10 318.50 1695 ---- 337.70B 296.90A 296.90A 327.40 +13.20 314.20 1700 ---- 333.40B 292.70A 292.70A 323.20 +13.20 310.00 1705 ---- 329.20B 288.60A 288.60A 319.00 +13.20 305.80 1710 ---- 325.00B 284.50A 284.50A 314.80 +13.20 301.60 1 1715 ---- 320.80B 280.40A 280.40A 310.70 +13.30 297.40 1720 ---- 316.70B 276.30A 276.30A 306.60 +13.30 293.30 1725 ---- 312.50B 272.20A 272.20A 302.60 +13.40 289.20 1730 ---- 308.40B 268.20A 268.20A 298.50 +13.40 285.10 1735 ---- 304.40B 264.20A 264.20A 294.50 +13.50 281.00 1740 ---- 300.30B 260.30A 260.30A 290.50 +13.50 277.00 1745 ---- 296.30B 256.40A 256.40A 286.60 +13.60 273.00 1750 ---- 292.30B 252.50A 252.50A 282.70 +13.70 269.00 1755 ---- 288.40B 248.60A 248.60A 278.80 +13.70 265.10 1760 ---- 284.40B 244.80A 244.80A 274.90 +13.70 261.20 1765 ---- 280.60B 241.00A 241.00A 271.10 +13.80 257.30 1770 ---- 276.70B 237.30A 237.30A 267.30 +13.80 253.50 1775 ---- 272.90B 233.50A 233.50A 263.60 +14.00 249.60 1780 ---- 269.10B 229.90A 229.90A 259.90 +14.00 245.90 1785 ---- 265.30B 226.20A 226.20A 256.20 +14.10 242.10 1790 ---- 261.60B 222.60A 222.60A 252.50 +14.10 238.40 1795 ---- 257.90B 219.00A 219.00A 248.90 +14.20 234.70 1800 ---- 254.20B 215.50A 215.50A 245.40 +14.30 231.10 1 1805 ---- 250.60B 212.00A 212.00A 241.80 +14.30 227.50 1810 ---- 247.00B 208.50A 208.50A 238.30 +14.40 223.90 1815 ---- 243.40B 205.10A 205.10A 234.90 +14.50 220.40 1820 ---- 239.90B 201.70A 201.70A 231.40 +14.50 216.90 1825 ---- 236.40B 198.40A 198.40A 228.00 +14.60 213.40 1830 ---- 233.00B 195.10A 195.10A 224.70 +14.70 210.00 1835 ---- 229.60B 191.90A 191.90A 221.30 +14.70 206.60 1840 ---- 226.20B 188.60A 188.60A 218.00 +14.70 203.30 1845 ---- 222.80B 185.50A 185.50A 214.80 +14.80 200.00 1850 ---- 219.50B 182.30A 182.30A 211.50 +14.70 196.80 1855 ---- 216.30B 179.20A 179.20A 208.30 +14.70 193.60 1860 ---- 213.10B 176.20A 176.20A 205.10 +14.60 190.50 1865 ---- 209.90B 173.20A 173.20A 202.00 +14.70 187.30 1870 ---- 206.70B 170.20A 170.20A 198.90 +14.60 184.30 1875 ---- 203.60B 167.30A 167.30A 195.80 +14.50 181.30 1880 ---- 200.60B 164.40A 164.40A 192.80 +14.50 178.30 1885 ---- 197.50B 161.60A 161.60A 189.80 +14.50 175.30 1890 ---- 194.50B 158.80A 158.80A 186.90 +14.50 172.40 1895 ---- 191.60B 156.00A 156.00A 184.00 +14.50 169.50 1900 ---- 188.70B 153.30A 153.30A 181.10 +14.40 166.70 2 1905 ---- 185.80B 150.70A 150.70A 178.30 +14.50 163.80 6 1910 ---- 183.00B 148.00A 148.00A 175.60 +14.60 161.00 1915 ---- 180.20B 145.40A 145.40A 172.90 +14.60 158.30 1920 ---- 177.40B 142.90A 142.90A 170.20 +14.70 155.50 1925 ---- 174.70B 140.40A 140.40A 167.60 +14.70 152.90 500 1930 ---- 172.10B 138.00A 138.00A 165.10 +14.90 150.20 1935 ---- 169.40B 135.50A 135.50A 162.50 +14.90 147.60 1940 ---- 166.80B 133.20A 133.20A 160.10 +15.00 145.10 10 1945 ---- 164.30B 130.80A 130.80A 157.60 +15.00 142.60 1950 ---- 161.70B 128.50A 128.50A 155.20 +15.00 140.20 1955 ---- 159.30B 126.30A 126.30A 152.80 +15.00 137.80 12 1960 ---- 156.80B 124.10A 124.10A 150.50 +15.10 135.40 1965 ---- 154.40B 121.90A 121.90A 148.20 +15.10 133.10 1970 ---- 153.20B 118.30A 118.30A 145.90 +15.00 130.90 1975 ---- 149.70B 117.70A 117.70A 143.60 +15.00 128.60 1980 ---- 147.40B 115.60A 115.60A 141.40 +14.90 126.50 1985 ---- 145.20B 113.60A 113.60A 139.30 +15.00 124.30 24 24 1990 ---- 142.90B 111.60A 111.60A 137.10 +14.90 122.20 1995 ---- 140.80B 109.70A 109.70A 135.00 +14.80 120.20 2000 ---- 138.60B 107.70A 107.70A 132.90 +14.70 60 118.20 430 2005 ---- 136.50B 105.90A 105.90A 130.90 +14.70 116.20 2010 ---- 134.40B 104.00A 104.00A 128.90 +14.70 114.20 2015 ---- 132.40B 102.20A 102.20A 126.90 +14.60 112.30 2020 ---- 131.50B 98.90A 98.90A 124.90 +14.50 110.40 137 2025 ---- 128.40B 98.70A 98.70A 123.00 +14.40 108.60 2030 ---- 126.40B 97.00A 97.00A 121.10 +14.40 106.70 2035 ---- 124.50B 95.40A 95.40A 119.20 +14.20 105.00 2040 ---- 122.60B 93.70A 93.70A 117.30 +14.10 103.20 2045 ---- 120.80B 92.10A 92.10A 115.50 +14.00 101.50 2050 ---- 119.00B 90.60A 90.60A 113.70 +13.90 99.80 200 2055 ---- 117.20B 89.00A 89.00A 112.00 +13.90 98.10 177 2060 ---- 115.50B 87.50A 87.50A 110.20 +13.80 96.40 2065 ---- 113.70B 86.00A 86.00A 108.50 +13.70 20 94.80 20 2070 ---- 112.00B 84.60A 84.60A 106.90 +13.70 93.20 2075 ---- 110.40B 83.20A 83.20A 105.20 +13.50 91.70 2080 ---- 108.80B 81.80A 81.80A 103.60 +13.40 90.20 2085 ---- 107.20B 80.40A 80.40A 102.00 +13.30 88.70 2090 ---- 105.60B 79.10A 79.10A 100.50 +13.30 87.20 2095 ---- 104.00B 77.80A 77.80A 99.00 +13.30 85.70 2100 98.60 103.80B 74.90A 89.60A 97.50 +13.20 105 84.30 3 55 2105 ---- 101.00B 75.20A 75.20A 96.00 +13.10 82.90 2110 ---- 99.60B 74.00A 74.00A 94.60 +13.00 81.60 2115 ---- 98.10B 72.80A 72.80A 93.20 +13.00 80.20 2120 ---- 96.70B 71.60A 71.60A 91.80 +12.90 78.90 2125 ---- 95.30B 70.40A 70.40A 90.40 +12.80 70 77.60 60 80 2130 ---- 94.00B 69.30A 69.30A 89.10 +12.70 76.40 2135 ---- 92.60B 68.20A 68.20A 87.80 +12.70 75.10 2140 ---- 91.30B 67.10A 67.10A 86.50 +12.60 73.90 2145 ---- 90.00B 65.80A 65.80A 85.30 +12.60 72.70 2150 ---- 88.70B 64.80A 64.80A 84.10 +12.50 71.60 2155 ---- 87.50B 63.80A 63.80A 82.90 +12.50 70.40 2160 ---- 86.30B 62.70A 62.70A 81.70 +12.40 69.30 1 2165 ---- 85.10B 61.70A 61.70A 80.50 +12.30 68.20 2170 ---- 83.90B 60.80A 60.80A 79.40 +12.30 67.10 2175 ---- 82.70B 59.80A 59.80A 78.30 +12.20 66.10 2180 ---- 81.60B 58.90A 58.90A 77.20 +12.20 65.00 2185 ---- 80.40B 57.90A 57.90A 76.10 +12.10 64.00 2190 ---- 79.30B 57.00A 57.00A 75.10 +12.10 63.00 2195 ---- 78.20B 56.20A 56.20A 74.00 +12.00 62.00 2200 73.40 78.10B 54.00A 66.70A 73.00 +11.90 52 61.10 314 2205 ---- 76.10B 54.40A 54.40A 72.00 +11.90 60.10 2210 ---- 75.10B 53.60A 53.60A 71.00 +11.80 59.20 2215 ---- 74.10B 52.80A 52.80A 70.10 +11.80 58.30 2220 ---- 73.10B 51.90A 51.90A 69.10 +11.70 57.40 2225 ---- 72.20B 51.20A 51.20A 68.20 +11.70 56.50 2230 ---- 71.30B 50.40A 50.40A 67.20 +11.60 55.60 2235 ---- 70.30B 49.60A 49.60A 66.30 +11.50 54.80 2240 ---- 69.40B 48.90A 48.90A 65.40 +11.40 54.00 2245 ---- 68.50B 48.10A 48.10A 64.50 +11.30 53.20 2250 ---- 67.60B 47.40A 47.40A 63.70 +11.30 52.40 100 100 2260 ---- 65.80B 46.00A 46.00A 62.00 +11.20 50.80 2270 ---- 64.10B 44.60A 44.60A 60.40 +11.10 49.30 2275 ---- 63.30B 44.00A 44.00A 59.60 +11.00 48.60 2280 ---- 62.50B 43.30A 43.30A 58.80 +10.90 47.90 2290 ---- 60.90B 42.10A 42.10A 57.20 +10.70 46.50 2300 ---- 59.30B 40.80A 40.80A 55.80 +10.70 49 45.10 1205 2310 ---- 57.80B 39.70A 39.70A 54.30 +10.50 43.80 2320 ---- 56.40B 38.50A 38.50A 52.90 +10.30 42.60 2325 ---- 55.60B 38.00A 38.00A 52.30 +10.30 175 42.00 2330 ---- 54.90B 37.40A 37.40A 51.60 +10.20 41.40 2340 ---- 53.60B 36.40A 36.40A 50.30 +10.10 40.20 2350 ---- 52.30B 35.40A 35.40A 49.00 +9.90 39.10 259 2375 ---- 49.10B 32.90A 32.90A 46.10 +9.60 36.50 91 2400 31.30 47.00 30.00A 39.40A 43.30 +9.30 5 34.00 5 2425 ---- 43.50B 28.70A 28.70A 40.80 +9.00 31.80 1 2 2450 ---- 41.00B 26.90A 26.90A 38.40 +8.60 29.80 2475 ---- 38.70B 25.20A 25.20A 36.30 +8.40 27.90 2500 ---- 36.60B 23.60A 23.60A 34.20 +8.10 26.10 102 84 2525 ---- 34.60B 22.10A 22.10A 32.40 +7.90 24.50 2 3 2800 17.70 20.20B 11.60A 17.70 18.60 +5.60 1 13.00 361 3000 7.80 14.50B 7.80 12.00 13.10 +4.30 42 8.80 55 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 770.40 +9.30 761.10 1275 ---- ---- ---- ---- 745.40 +9.30 736.10 1300 ---- ---- ---- ---- 720.40 +9.30 711.10 1325 ---- ---- ---- ---- 695.40 +9.30 686.10 1350 ---- ---- ---- ---- 670.40 +9.30 661.10 1375 ---- ---- ---- ---- 645.40 +9.30 636.10 1400 ---- ---- ---- ---- 620.40 +9.30 611.10 1425 ---- ---- ---- ---- 595.40 +9.30 586.10 1440 ---- ---- ---- ---- 580.40 +9.30 571.10 1450 ---- ---- ---- ---- 570.40 +9.30 561.10 1460 ---- ---- ---- ---- 560.50 +9.40 551.10 1470 ---- ---- ---- ---- 550.60 +9.50 541.10 1475 ---- ---- ---- ---- 545.70 +9.50 536.20 1480 ---- ---- ---- ---- 540.80 +9.60 531.20 1490 ---- ---- ---- ---- 531.00 +9.70 521.30 1500 ---- ---- ---- ---- 521.30 +9.80 511.50 1510 ---- ---- ---- ---- 511.60 +9.80 501.80 1520 ---- ---- ---- ---- 502.00 +9.90 492.10 1525 ---- ---- ---- ---- 497.30 +10.00 487.30 1530 ---- ---- ---- ---- 492.50 +10.00 482.50 1540 ---- ---- ---- ---- 483.00 +10.10 472.90 1545 ---- ---- ---- ---- 478.30 +10.10 468.20 1550 ---- ---- ---- ---- 473.60 +10.20 463.40 1555 ---- ---- ---- ---- 468.90 +10.20 458.70 1560 ---- ---- ---- ---- 464.30 +10.30 454.00 1565 ---- ---- ---- ---- 459.60 +10.40 449.20 1570 ---- ---- ---- ---- 455.00 +10.40 444.60 1575 ---- ---- ---- ---- 450.30 +10.40 439.90 1580 ---- ---- ---- ---- 445.70 +10.50 435.20 1585 ---- ---- ---- ---- 441.10 +10.50 430.60 1590 ---- ---- ---- ---- 436.50 +10.60 425.90 1595 ---- ---- ---- ---- 432.00 +10.70 421.30 1600 ---- ---- ---- ---- 427.40 +10.70 416.70 1605 ---- ---- ---- ---- 422.90 +10.80 412.10 1610 ---- ---- ---- ---- 418.30 +10.70 407.60 1615 ---- ---- ---- ---- 413.80 +10.80 403.00 1620 ---- ---- ---- ---- 409.30 +10.80 398.50 1625 ---- ---- ---- ---- 404.80 +10.90 393.90 1630 ---- ---- ---- ---- 400.40 +11.00 389.40 1635 ---- ---- ---- ---- 395.90 +11.00 384.90 1640 ---- ---- ---- ---- 391.50 +11.10 380.40 1645 ---- ---- ---- ---- 387.00 +11.00 376.00 1650 ---- ---- ---- ---- 382.60 +11.10 371.50 1655 ---- ---- ---- ---- 378.30 +11.20 367.10 1660 ---- ---- ---- ---- 373.90 +11.30 362.60 1665 ---- ---- ---- ---- 369.50 +11.30 358.20 1670 ---- ---- ---- ---- 365.20 +11.30 353.90 1675 ---- ---- ---- ---- 360.90 +11.40 349.50 1680 ---- ---- ---- ---- 356.50 +11.40 345.10 1685 ---- ---- ---- ---- 352.30 +11.50 340.80 1690 ---- ---- ---- ---- 348.00 +11.50 336.50 1695 ---- ---- ---- ---- 343.70 +11.50 332.20 1700 ---- ---- ---- ---- 339.50 +11.60 327.90 1705 ---- ---- ---- ---- 335.30 +11.60 323.70 1710 ---- ---- ---- ---- 331.10 +11.60 319.50 1715 ---- ---- ---- ---- 327.00 +11.80 315.20 1720 ---- ---- ---- ---- 322.80 +11.70 311.10 1725 ---- ---- ---- ---- 318.70 +11.80 306.90 1730 ---- ---- ---- ---- 314.60 +11.80 302.80 1735 ---- ---- ---- ---- 310.50 +11.80 298.70 1740 ---- ---- ---- ---- 306.50 +11.90 294.60 1745 ---- ---- ---- ---- 302.40 +11.90 290.50 1750 ---- ---- ---- ---- 298.40 +11.90 286.50 1755 ---- ---- ---- ---- 294.50 +12.00 282.50 1760 ---- ---- ---- ---- 290.50 +12.00 278.50 1765 ---- ---- ---- ---- 286.60 +12.10 274.50 1770 ---- ---- ---- ---- 282.70 +12.10 270.60 1775 ---- ---- ---- ---- 278.90 +12.20 266.70 1780 ---- ---- ---- ---- 275.00 +12.20 262.80 1785 ---- ---- ---- ---- 271.20 +12.20 259.00 1790 ---- ---- ---- ---- 267.50 +12.30 255.20 1795 ---- ---- ---- ---- 263.70 +12.30 251.40 1800 ---- ---- ---- ---- 260.00 +12.30 247.70 1805 ---- ---- ---- ---- 256.40 +12.40 244.00 1810 ---- ---- ---- ---- 252.70 +12.40 240.30 1815 ---- ---- ---- ---- 249.10 +12.40 236.70 1820 ---- ---- ---- ---- 245.60 +12.50 233.10 1825 ---- ---- ---- ---- 242.00 +12.40 229.60 1830 ---- ---- ---- ---- 238.60 +12.50 226.10 1835 ---- ---- ---- ---- 235.10 +12.50 222.60 1840 ---- ---- ---- ---- 231.70 +12.50 219.20 1845 ---- ---- ---- ---- 228.30 +12.50 215.80 1850 ---- ---- ---- ---- 225.00 +12.60 212.40 1855 ---- ---- ---- ---- 221.70 +12.60 209.10 1860 ---- ---- ---- ---- 218.50 +12.60 205.90 1865 ---- ---- ---- ---- 215.30 +12.60 202.70 1870 ---- ---- ---- ---- 212.10 +12.60 199.50 1875 ---- ---- ---- ---- 209.00 +12.60 196.40 1880 ---- ---- ---- ---- 205.90 +12.60 193.30 1885 ---- ---- ---- ---- 202.90 +12.70 190.20 1890 ---- ---- ---- ---- 199.90 +12.70 187.20 1895 ---- ---- ---- ---- 196.90 +12.60 184.30 1900 ---- ---- ---- ---- 194.00 +12.60 181.40 1905 ---- ---- ---- ---- 191.20 +12.60 178.60 1910 ---- ---- ---- ---- 188.40 +12.60 175.80 1915 ---- ---- ---- ---- 185.60 +12.60 173.00 1920 ---- ---- ---- ---- 182.90 +12.60 170.30 1925 ---- ---- ---- ---- 180.20 +12.60 167.60 1930 ---- ---- ---- ---- 177.60 +12.60 165.00 1935 ---- ---- ---- ---- 175.00 +12.50 162.50 1940 ---- ---- ---- ---- 172.50 +12.60 159.90 1945 ---- ---- ---- ---- 169.90 +12.50 157.40 1950 ---- ---- ---- ---- 167.50 +12.50 155.00 1955 ---- ---- ---- ---- 165.00 +12.50 152.50 1960 ---- ---- ---- ---- 162.60 +12.50 150.10 1965 ---- ---- ---- ---- 160.20 +12.50 147.70 1970 ---- ---- ---- ---- 157.80 +12.40 145.40 1975 ---- ---- ---- ---- 155.40 +12.40 143.00 1980 ---- ---- ---- ---- 153.10 +12.40 140.70 1985 ---- ---- ---- ---- 150.70 +12.30 138.40 1990 ---- ---- ---- ---- 148.40 +12.30 136.10 1995 ---- ---- ---- ---- 146.10 +12.20 133.90 2000 ---- ---- ---- ---- 143.80 +12.20 131.60 2005 ---- ---- ---- ---- 141.60 +12.20 129.40 2010 ---- ---- ---- ---- 139.40 +12.10 127.30 2015 ---- ---- ---- ---- 137.20 +12.10 125.10 2020 ---- ---- ---- ---- 135.10 +12.10 123.00 2025 ---- ---- ---- ---- 133.00 +12.00 121.00 2030 ---- ---- ---- ---- 130.90 +11.90 119.00 2035 ---- ---- ---- ---- 128.90 +11.90 117.00 2040 ---- ---- ---- ---- 126.90 +11.90 115.00 2045 ---- ---- ---- ---- 124.90 +11.80 113.10 2050 ---- ---- ---- ---- 123.00 +11.80 111.20 2055 ---- ---- ---- ---- 121.10 +11.70 109.40 2060 ---- ---- ---- ---- 119.30 +11.70 107.60 2065 ---- ---- ---- ---- 117.50 +11.60 105.90 2070 ---- ---- ---- ---- 115.70 +11.50 104.20 2075 ---- ---- ---- ---- 114.00 +11.50 102.50 2080 ---- ---- ---- ---- 112.30 +11.50 100.80 2085 ---- ---- ---- ---- 110.60 +11.40 99.20 2090 ---- ---- ---- ---- 108.90 +11.30 97.60 2095 ---- ---- ---- ---- 107.30 +11.20 96.10 2100 ---- ---- ---- ---- 105.80 +11.20 94.60 2105 ---- ---- ---- ---- 104.20 +11.10 93.10 2110 ---- ---- ---- ---- 102.70 +11.10 91.60 2115 ---- ---- ---- ---- 101.20 +11.00 90.20 2120 ---- ---- ---- ---- 99.70 +10.90 88.80 2125 ---- ---- ---- ---- 98.30 +10.90 87.40 2130 ---- ---- ---- ---- 96.90 +10.80 86.10 2135 ---- ---- ---- ---- 95.50 +10.70 84.80 2140 ---- ---- ---- ---- 94.20 +10.70 83.50 2145 ---- ---- ---- ---- 92.90 +10.70 82.20 2150 ---- ---- ---- ---- 91.60 +10.60 81.00 2155 ---- ---- ---- ---- 90.30 +10.50 79.80 2160 ---- ---- ---- ---- 89.00 +10.40 78.60 2165 ---- ---- ---- ---- 87.80 +10.40 77.40 2170 ---- ---- ---- ---- 86.60 +10.30 76.30 2175 ---- ---- ---- ---- 85.40 +10.20 75.20 2180 ---- ---- ---- ---- 84.20 +10.10 74.10 2185 ---- ---- ---- ---- 83.10 +10.10 73.00 2190 ---- ---- ---- ---- 81.90 +10.00 71.90 2195 ---- ---- ---- ---- 80.80 +9.90 70.90 2200 ---- ---- ---- ---- 79.70 +9.90 69.80 2205 ---- ---- ---- ---- 78.70 +9.90 68.80 2210 ---- ---- ---- ---- 77.60 +9.80 67.80 2215 ---- ---- ---- ---- 76.60 +9.70 66.90 2220 ---- ---- ---- ---- 75.50 +9.60 65.90 2225 ---- ---- ---- ---- 74.50 +9.50 65.00 2230 ---- ---- ---- ---- 73.50 +9.50 64.00 2235 ---- ---- ---- ---- 72.60 +9.50 63.10 2240 ---- ---- ---- ---- 71.60 +9.40 62.20 2245 ---- ---- ---- ---- 70.70 +9.30 61.40 2250 ---- ---- ---- ---- 69.70 +9.20 60.50 2255 ---- ---- ---- ---- 68.80 +9.20 59.60 2260 ---- ---- ---- ---- 67.90 +9.10 58.80 2270 ---- ---- ---- ---- 66.10 +8.90 57.20 2275 ---- ---- ---- ---- 65.30 +8.90 56.40 2280 ---- ---- ---- ---- 64.40 +8.80 55.60 2290 ---- ---- ---- ---- 62.80 +8.80 54.00 2300 ---- ---- ---- ---- 61.10 +8.50 52.60 2310 ---- ---- ---- ---- 59.60 +8.50 51.10 2320 ---- ---- ---- ---- 58.10 +8.40 49.70 2325 ---- ---- ---- ---- 57.30 +8.20 49.10 2330 ---- ---- ---- ---- 56.60 +8.20 48.40 2340 ---- ---- ---- ---- 55.20 +8.10 47.10 2350 ---- ---- ---- ---- 53.80 +7.90 45.90 2360 ---- ---- ---- ---- 52.50 +7.90 44.60 2375 ---- ---- ---- ---- 50.60 +7.70 42.90 2400 ---- 45.00B ---- 45.00B 47.50 +7.30 40.20 1 2425 ---- ---- ---- ---- 44.80 +7.10 37.70 2450 ---- ---- ---- ---- 42.20 +6.80 35.40 2475 ---- ---- ---- ---- 39.80 +6.50 33.30 2500 ---- ---- ---- ---- 37.60 +6.20 31.40 3 2525 ---- ---- ---- ---- 35.60 +6.00 29.60 2550 ---- ---- ---- ---- 33.70 +5.80 27.90 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 770.40 +9.30 761.10 1275 ---- ---- ---- ---- 745.40 +9.30 736.10 1300 ---- ---- ---- ---- 720.40 +9.30 711.10 1325 ---- ---- ---- ---- 695.40 +9.30 686.10 1350 ---- ---- ---- ---- 670.40 +9.30 661.10 1375 ---- ---- ---- ---- 645.40 +9.30 636.10 1400 ---- ---- ---- ---- 620.40 +9.30 611.10 1425 ---- ---- ---- ---- 595.40 +9.30 586.10 1440 ---- ---- ---- ---- 580.50 +9.40 571.10 1450 ---- ---- ---- ---- 570.70 +9.50 561.20 1460 ---- ---- ---- ---- 560.90 +9.60 551.30 1470 ---- ---- ---- ---- 551.20 +9.70 541.50 1475 ---- ---- ---- ---- 546.40 +9.80 536.60 1480 ---- ---- ---- ---- 541.60 +9.80 531.80 1490 ---- ---- ---- ---- 532.00 +9.90 522.10 1500 ---- ---- ---- ---- 522.50 +10.10 512.40 1510 ---- ---- ---- ---- 513.00 +10.10 502.90 1520 ---- ---- ---- ---- 503.60 +10.20 493.40 1525 ---- ---- ---- ---- 498.90 +10.30 488.60 1530 ---- ---- ---- ---- 494.20 +10.30 483.90 1540 ---- ---- ---- ---- 484.90 +10.40 474.50 1545 ---- ---- ---- ---- 480.30 +10.40 469.90 1550 ---- ---- ---- ---- 475.70 +10.50 465.20 1555 ---- ---- ---- ---- 471.10 +10.50 460.60 1560 ---- ---- ---- ---- 466.50 +10.60 455.90 1565 ---- ---- ---- ---- 461.90 +10.60 451.30 1570 ---- ---- ---- ---- 457.40 +10.70 446.70 1575 ---- ---- ---- ---- 452.90 +10.80 442.10 1580 ---- ---- ---- ---- 448.30 +10.80 437.50 1585 ---- ---- ---- ---- 443.80 +10.80 433.00 1590 ---- ---- ---- ---- 439.30 +10.90 428.40 1595 ---- ---- ---- ---- 434.80 +10.90 423.90 1600 ---- ---- ---- ---- 430.40 +11.00 419.40 1605 ---- ---- ---- ---- 425.90 +11.00 414.90 1610 ---- ---- ---- ---- 421.50 +11.10 410.40 1615 ---- ---- ---- ---- 417.00 +11.10 405.90 1620 ---- ---- ---- ---- 412.60 +11.10 401.50 1625 ---- ---- ---- ---- 408.20 +11.20 397.00 1630 ---- ---- ---- ---- 403.80 +11.20 392.60 1635 ---- ---- ---- ---- 399.50 +11.30 388.20 1640 ---- ---- ---- ---- 395.10 +11.30 383.80 1645 ---- ---- ---- ---- 390.80 +11.40 379.40 1650 ---- ---- ---- ---- 386.50 +11.50 375.00 1655 ---- ---- ---- ---- 382.10 +11.40 370.70 1660 ---- ---- ---- ---- 377.90 +11.50 366.40 1665 ---- ---- ---- ---- 373.60 +11.60 362.00 1670 ---- ---- ---- ---- 369.30 +11.60 357.70 1675 ---- ---- ---- ---- 365.10 +11.70 353.40 1680 ---- ---- ---- ---- 360.90 +11.70 349.20 1685 ---- ---- ---- ---- 356.60 +11.70 344.90 1690 ---- ---- ---- ---- 352.50 +11.80 340.70 1695 ---- ---- ---- ---- 348.30 +11.80 336.50 1700 ---- ---- ---- ---- 344.10 +11.80 332.30 1705 ---- ---- ---- ---- 340.00 +11.90 328.10 1710 ---- ---- ---- ---- 335.90 +11.90 324.00 1715 ---- ---- ---- ---- 331.80 +12.00 319.80 1720 ---- ---- ---- ---- 327.70 +12.00 315.70 1725 ---- ---- ---- ---- 323.70 +12.00 311.70 1730 ---- ---- ---- ---- 319.70 +12.10 307.60 1735 ---- ---- ---- ---- 315.70 +12.10 303.60 1740 ---- ---- ---- ---- 311.70 +12.10 299.60 1745 ---- ---- ---- ---- 307.80 +12.20 295.60 1750 ---- ---- ---- ---- 303.80 +12.20 291.60 1755 ---- ---- ---- ---- 299.90 +12.20 287.70 1760 ---- ---- ---- ---- 296.10 +12.30 283.80 1765 ---- ---- ---- ---- 292.20 +12.30 279.90 1770 ---- ---- ---- ---- 288.40 +12.40 276.00 1775 ---- ---- ---- ---- 284.60 +12.40 272.20 1780 ---- ---- ---- ---- 280.90 +12.50 268.40 1785 ---- ---- ---- ---- 277.10 +12.40 264.70 1790 ---- ---- ---- ---- 273.50 +12.60 260.90 1795 ---- ---- ---- ---- 269.80 +12.50 257.30 1800 ---- ---- ---- ---- 266.20 +12.60 253.60 1805 ---- ---- ---- ---- 262.60 +12.60 250.00 1810 ---- ---- ---- ---- 259.00 +12.60 246.40 1815 ---- ---- ---- ---- 255.50 +12.70 242.80 1820 ---- ---- ---- ---- 252.00 +12.70 239.30 1825 ---- ---- ---- ---- 248.50 +12.70 235.80 1830 ---- ---- ---- ---- 245.10 +12.70 232.40 1835 ---- ---- ---- ---- 241.70 +12.70 229.00 1840 ---- ---- ---- ---- 238.40 +12.80 225.60 1845 ---- ---- ---- ---- 235.10 +12.80 222.30 1850 ---- ---- ---- ---- 231.80 +12.80 219.00 1855 ---- ---- ---- ---- 228.60 +12.80 215.80 1860 ---- ---- ---- ---- 225.40 +12.90 212.50 1865 ---- ---- ---- ---- 222.20 +12.80 209.40 1870 ---- ---- ---- ---- 219.10 +12.90 206.20 1875 ---- ---- ---- ---- 216.00 +12.90 203.10 1880 ---- ---- ---- ---- 212.90 +12.80 200.10 1885 ---- ---- ---- ---- 209.90 +12.90 197.00 1890 ---- ---- ---- ---- 206.90 +12.90 194.00 1895 ---- ---- ---- ---- 203.90 +12.80 191.10 1900 ---- ---- ---- ---- 201.00 +12.80 188.20 1905 ---- ---- ---- ---- 198.10 +12.80 185.30 1910 ---- ---- ---- ---- 195.30 +12.90 182.40 1915 ---- ---- ---- ---- 192.50 +12.90 179.60 1920 ---- ---- ---- ---- 189.70 +12.80 176.90 1925 ---- ---- ---- ---- 186.90 +12.80 174.10 1930 ---- ---- ---- ---- 184.20 +12.80 171.40 1935 ---- ---- ---- ---- 181.50 +12.80 168.70 1940 ---- ---- ---- ---- 178.90 +12.80 166.10 1945 ---- ---- ---- ---- 176.20 +12.70 163.50 1950 ---- ---- ---- ---- 173.70 +12.80 160.90 1955 ---- ---- ---- ---- 171.10 +12.70 158.40 1960 ---- ---- ---- ---- 168.60 +12.70 155.90 1965 ---- ---- ---- ---- 166.10 +12.60 153.50 1970 ---- ---- ---- ---- 163.70 +12.60 151.10 1975 ---- ---- ---- ---- 161.30 +12.60 148.70 1980 ---- ---- ---- ---- 158.90 +12.60 146.30 1985 ---- ---- ---- ---- 156.60 +12.60 144.00 1990 ---- ---- ---- ---- 154.30 +12.50 141.80 1995 ---- ---- ---- ---- 152.00 +12.50 139.50 2000 ---- ---- ---- ---- 149.80 +12.40 137.40 2005 ---- ---- ---- ---- 147.70 +12.50 135.20 2010 ---- ---- ---- ---- 145.50 +12.40 133.10 2015 ---- ---- ---- ---- 143.40 +12.40 131.00 2020 ---- ---- ---- ---- 141.40 +12.40 129.00 2025 ---- ---- ---- ---- 139.30 +12.40 126.90 2030 ---- ---- ---- ---- 137.30 +12.30 125.00 2035 ---- ---- ---- ---- 135.40 +12.40 123.00 2040 ---- ---- ---- ---- 133.50 +12.40 121.10 2045 ---- ---- ---- ---- 131.60 +12.30 119.30 2050 ---- ---- ---- ---- 129.70 +12.30 117.40 2055 ---- ---- ---- ---- 127.90 +12.30 115.60 2060 ---- ---- ---- ---- 126.10 +12.30 113.80 2065 ---- ---- ---- ---- 124.30 +12.20 112.10 2070 ---- ---- ---- ---- 122.60 +12.20 110.40 2075 ---- ---- ---- ---- 120.90 +12.20 108.70 2080 ---- ---- ---- ---- 119.20 +12.10 107.10 2085 ---- ---- ---- ---- 117.60 +12.20 105.40 2090 ---- ---- ---- ---- 116.00 +12.10 103.90 2095 ---- ---- ---- ---- 114.40 +12.10 102.30 2100 ---- ---- ---- ---- 112.90 +12.10 100.80 600 2105 ---- ---- ---- ---- 111.30 +12.00 99.30 2110 ---- ---- ---- ---- 109.80 +12.00 97.80 2115 ---- ---- ---- ---- 108.40 +12.10 96.30 2120 ---- ---- ---- ---- 106.90 +12.00 94.90 2125 ---- ---- ---- ---- 105.50 +12.00 93.50 2130 ---- ---- ---- ---- 104.10 +11.90 92.20 2135 ---- ---- ---- ---- 102.70 +11.90 90.80 2140 ---- ---- ---- ---- 101.40 +11.90 89.50 2145 ---- ---- ---- ---- 100.10 +11.90 88.20 2150 ---- ---- ---- ---- 98.70 +11.80 86.90 2155 ---- ---- ---- ---- 97.50 +11.80 85.70 2160 ---- ---- ---- ---- 96.20 +11.70 84.50 2165 ---- ---- ---- ---- 94.90 +11.60 83.30 2170 ---- ---- ---- ---- 93.70 +11.60 82.10 2175 ---- ---- ---- ---- 92.50 +11.60 80.90 2180 ---- ---- ---- ---- 91.30 +11.50 79.80 2185 ---- ---- ---- ---- 90.20 +11.50 78.70 2190 ---- ---- ---- ---- 89.00 +11.40 77.60 2195 ---- ---- ---- ---- 87.90 +11.40 76.50 2200 ---- ---- ---- ---- 86.80 +11.40 75.40 2205 ---- ---- ---- ---- 85.70 +11.30 74.40 2210 ---- ---- ---- ---- 84.60 +11.20 73.40 2215 ---- ---- ---- ---- 83.50 +11.10 72.40 2220 ---- ---- ---- ---- 82.40 +11.00 71.40 2225 ---- ---- ---- ---- 81.40 +11.00 70.40 2230 ---- ---- ---- ---- 80.40 +10.90 69.50 2235 ---- ---- ---- ---- 79.30 +10.80 68.50 2240 ---- ---- ---- ---- 78.30 +10.70 67.60 2245 ---- ---- ---- ---- 77.40 +10.70 66.70 2250 ---- ---- ---- ---- 76.40 +10.60 65.80 2255 ---- ---- ---- ---- 75.40 +10.50 64.90 2260 ---- ---- ---- ---- 74.50 +10.40 64.10 2270 ---- ---- ---- ---- 72.60 +10.20 62.40 2275 ---- ---- ---- ---- 71.70 +10.10 61.60 2280 ---- ---- ---- ---- 70.80 +10.00 60.80 2290 ---- ---- ---- ---- 69.00 +9.80 59.20 2300 ---- ---- ---- ---- 67.30 +9.60 57.70 2310 ---- ---- ---- ---- 65.70 +9.50 56.20 2320 ---- ---- ---- ---- 64.00 +9.20 54.80 2325 ---- ---- ---- ---- 63.30 +9.20 54.10 2330 ---- ---- ---- ---- 62.50 +9.10 53.40 2340 ---- ---- ---- ---- 61.00 +8.90 52.10 2350 ---- ---- ---- ---- 59.50 +8.70 50.80 2360 ---- ---- ---- ---- 58.00 +8.40 49.60 2375 ---- ---- ---- ---- 56.00 +8.20 47.80 2400 ---- ---- ---- ---- 52.70 +7.70 45.00 2425 ---- ---- ---- ---- 49.70 +7.20 42.50 2450 ---- ---- ---- ---- 46.90 +6.80 40.10 2475 ---- ---- ---- ---- 44.30 +6.40 37.90 2500 ---- ---- ---- ---- 41.80 +5.90 35.90 2525 ---- ---- ---- ---- 39.60 +5.60 34.00 2550 ---- ---- ---- ---- 37.50 +5.20 32.30 3400 ---- ---- ---- ---- 10.50 -.20 10.70 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 784.10 +8.30 775.80 1275 ---- ---- ---- ---- 759.10 +8.30 750.80 1300 ---- ---- ---- ---- 734.10 +8.30 725.80 1325 ---- ---- ---- ---- 709.10 +8.30 700.80 1350 ---- ---- ---- ---- 684.10 +8.30 675.80 1375 ---- ---- ---- ---- 659.10 +8.30 650.80 1400 ---- ---- ---- ---- 634.10 +8.30 625.80 1425 ---- ---- ---- ---- 609.20 +8.40 600.80 1450 ---- ---- ---- ---- 584.70 +8.70 576.00 1460 ---- ---- ---- ---- 574.90 +8.70 566.20 1470 ---- ---- ---- ---- 565.20 +8.80 556.40 1475 ---- ---- ---- ---- 560.40 +8.90 551.50 1480 ---- ---- ---- ---- 555.60 +8.90 546.70 1490 ---- ---- ---- ---- 546.00 +9.00 537.00 1500 ---- ---- ---- ---- 536.50 +9.10 527.40 1510 ---- ---- ---- ---- 527.00 +9.20 517.80 1520 ---- ---- ---- ---- 517.60 +9.30 508.30 1525 ---- ---- ---- ---- 512.90 +9.40 503.50 1530 ---- ---- ---- ---- 508.20 +9.40 498.80 1540 ---- ---- ---- ---- 498.90 +9.50 489.40 1545 ---- ---- ---- ---- 494.30 +9.60 484.70 1550 ---- ---- ---- ---- 489.60 +9.60 480.00 1555 ---- ---- ---- ---- 485.00 +9.70 475.30 1560 ---- ---- ---- ---- 480.40 +9.70 470.70 1565 ---- ---- ---- ---- 475.90 +9.80 466.10 1570 ---- ---- ---- ---- 471.30 +9.90 461.40 1575 ---- ---- ---- ---- 466.70 +9.90 456.80 1580 ---- ---- ---- ---- 462.20 +10.00 452.20 1585 ---- ---- ---- ---- 457.60 +9.90 447.70 1590 ---- ---- ---- ---- 453.10 +10.00 443.10 1595 ---- ---- ---- ---- 448.60 +10.10 438.50 1600 ---- ---- ---- ---- 444.10 +10.10 434.00 1605 ---- ---- ---- ---- 439.70 +10.20 429.50 1610 ---- ---- ---- ---- 435.20 +10.20 425.00 1615 ---- ---- ---- ---- 430.80 +10.30 420.50 1620 ---- ---- ---- ---- 426.30 +10.30 416.00 1625 ---- ---- ---- ---- 421.90 +10.40 411.50 1630 ---- ---- ---- ---- 417.50 +10.40 407.10 1635 ---- ---- ---- ---- 413.10 +10.40 402.70 1640 ---- ---- ---- ---- 408.80 +10.60 398.20 1645 ---- ---- ---- ---- 404.40 +10.60 393.80 1650 ---- ---- ---- ---- 400.10 +10.70 389.40 1655 ---- ---- ---- ---- 395.80 +10.70 385.10 1660 ---- ---- ---- ---- 391.40 +10.70 380.70 1665 ---- ---- ---- ---- 387.20 +10.80 376.40 1670 ---- ---- ---- ---- 382.90 +10.80 372.10 1675 ---- ---- ---- ---- 378.60 +10.90 367.70 1680 ---- ---- ---- ---- 374.40 +10.90 363.50 1685 ---- ---- ---- ---- 370.20 +11.00 359.20 1690 ---- ---- ---- ---- 366.00 +11.10 354.90 1695 ---- ---- ---- ---- 361.80 +11.10 350.70 1700 ---- ---- ---- ---- 357.60 +11.10 346.50 1705 ---- ---- ---- ---- 353.50 +11.20 342.30 1710 ---- ---- ---- ---- 349.40 +11.20 338.20 1715 ---- ---- ---- ---- 345.30 +11.30 334.00 1720 ---- ---- ---- ---- 341.20 +11.30 329.90 1725 ---- ---- ---- ---- 337.10 +11.30 325.80 1730 ---- ---- ---- ---- 333.10 +11.40 321.70 1735 ---- ---- ---- ---- 329.10 +11.50 317.60 1740 ---- ---- ---- ---- 325.10 +11.50 313.60 1745 ---- ---- ---- ---- 321.10 +11.50 309.60 1750 ---- ---- ---- ---- 317.20 +11.60 305.60 1755 ---- ---- ---- ---- 313.30 +11.60 301.70 1760 ---- ---- ---- ---- 309.40 +11.70 297.70 1765 ---- ---- ---- ---- 305.50 +11.70 293.80 1770 ---- ---- ---- ---- 301.70 +11.80 289.90 1775 ---- ---- ---- ---- 297.90 +11.80 286.10 1780 ---- ---- ---- ---- 294.10 +11.80 282.30 1785 ---- ---- ---- ---- 290.30 +11.80 278.50 1790 ---- ---- ---- ---- 286.60 +11.90 274.70 1795 ---- ---- ---- ---- 282.90 +11.90 271.00 1800 ---- ---- ---- ---- 279.30 +12.00 267.30 1805 ---- ---- ---- ---- 275.60 +12.00 263.60 1810 ---- ---- ---- ---- 272.00 +12.00 260.00 1815 ---- ---- ---- ---- 268.50 +12.10 256.40 1820 ---- ---- ---- ---- 264.90 +12.10 252.80 1825 ---- ---- ---- ---- 261.40 +12.10 249.30 1830 ---- ---- ---- ---- 258.00 +12.20 245.80 1835 ---- ---- ---- ---- 254.50 +12.20 242.30 1840 ---- ---- ---- ---- 251.10 +12.20 238.90 1845 ---- ---- ---- ---- 247.80 +12.30 235.50 1850 ---- ---- ---- ---- 244.40 +12.30 232.10 1855 ---- ---- ---- ---- 241.20 +12.40 228.80 1860 ---- ---- ---- ---- 237.90 +12.30 225.60 1865 ---- ---- ---- ---- 234.70 +12.40 222.30 1870 ---- ---- ---- ---- 231.50 +12.40 219.10 1875 ---- ---- ---- ---- 228.30 +12.40 215.90 1880 ---- ---- ---- ---- 225.20 +12.40 212.80 1885 ---- ---- ---- ---- 222.10 +12.40 209.70 1890 ---- ---- ---- ---- 219.10 +12.50 206.60 1895 ---- ---- ---- ---- 216.10 +12.50 203.60 1900 ---- ---- ---- ---- 213.10 +12.50 200.60 1905 ---- ---- ---- ---- 210.10 +12.50 197.60 1910 ---- ---- ---- ---- 207.20 +12.50 194.70 1915 ---- ---- ---- ---- 204.30 +12.50 191.80 1920 ---- ---- ---- ---- 201.50 +12.50 189.00 1925 ---- ---- ---- ---- 198.60 +12.50 186.10 1930 ---- ---- ---- ---- 195.80 +12.50 183.30 1935 ---- ---- ---- ---- 193.10 +12.50 180.60 1940 ---- ---- ---- ---- 190.30 +12.50 177.80 1945 ---- ---- ---- ---- 187.60 +12.50 175.10 1950 ---- ---- ---- ---- 185.00 +12.50 172.50 1955 ---- ---- ---- ---- 182.30 +12.50 169.80 1960 ---- ---- ---- ---- 179.70 +12.50 167.20 1965 ---- ---- ---- ---- 177.10 +12.40 164.70 1970 ---- ---- ---- ---- 174.60 +12.40 162.20 1975 ---- ---- ---- ---- 172.10 +12.40 159.70 1980 ---- ---- ---- ---- 169.60 +12.40 157.20 1985 ---- ---- ---- ---- 167.20 +12.40 154.80 1990 ---- ---- ---- ---- 164.80 +12.40 152.40 1995 ---- ---- ---- ---- 162.50 +12.40 150.10 2000 ---- ---- ---- ---- 160.20 +12.40 147.80 2005 ---- ---- ---- ---- 157.90 +12.30 145.60 2010 ---- ---- ---- ---- 155.60 +12.30 143.30 2015 ---- ---- ---- ---- 153.40 +12.20 141.20 2020 ---- ---- ---- ---- 151.30 +12.30 139.00 2025 ---- ---- ---- ---- 149.10 +12.20 136.90 2030 ---- ---- ---- ---- 147.00 +12.20 134.80 2035 ---- ---- ---- ---- 145.00 +12.20 132.80 2040 ---- ---- ---- ---- 142.90 +12.10 130.80 2045 ---- ---- ---- ---- 140.90 +12.00 128.90 2050 ---- ---- ---- ---- 139.00 +12.10 126.90 2055 ---- ---- ---- ---- 137.00 +12.00 125.00 2060 ---- ---- ---- ---- 135.10 +11.90 123.20 2065 ---- ---- ---- ---- 133.30 +11.90 121.40 2070 ---- ---- ---- ---- 131.50 +11.90 119.60 2075 ---- ---- ---- ---- 129.70 +11.90 117.80 2080 ---- ---- ---- ---- 127.90 +11.80 116.10 2085 ---- ---- ---- ---- 126.20 +11.80 114.40 2090 ---- ---- ---- ---- 124.50 +11.70 112.80 2095 ---- ---- ---- ---- 122.80 +11.70 111.10 2100 ---- ---- ---- ---- 121.10 +11.60 109.50 2105 ---- ---- ---- ---- 119.50 +11.50 108.00 2110 ---- ---- ---- ---- 117.90 +11.50 106.40 2115 ---- ---- ---- ---- 116.40 +11.50 104.90 2120 ---- ---- ---- ---- 114.90 +11.50 103.40 2125 ---- ---- ---- ---- 113.40 +11.40 102.00 2130 ---- ---- ---- ---- 111.90 +11.30 100.60 2135 ---- ---- ---- ---- 110.40 +11.20 99.20 2140 ---- ---- ---- ---- 109.00 +11.20 97.80 2145 ---- ---- ---- ---- 107.60 +11.20 96.40 2150 ---- ---- ---- ---- 106.20 +11.10 95.10 2155 ---- ---- ---- ---- 104.90 +11.10 93.80 2160 ---- ---- ---- ---- 103.60 +11.00 92.60 2165 ---- ---- ---- ---- 102.20 +10.90 91.30 2170 ---- ---- ---- ---- 101.00 +10.90 90.10 2175 ---- ---- ---- ---- 99.70 +10.80 88.90 2180 ---- ---- ---- ---- 98.50 +10.80 87.70 2185 ---- ---- ---- ---- 97.20 +10.70 86.50 2190 ---- ---- ---- ---- 96.00 +10.60 85.40 2195 ---- ---- ---- ---- 94.90 +10.60 84.30 2200 ---- ---- ---- ---- 93.70 +10.60 83.10 2205 ---- ---- ---- ---- 92.60 +10.50 82.10 2210 ---- ---- ---- ---- 91.40 +10.40 81.00 2215 ---- ---- ---- ---- 90.30 +10.40 79.90 2220 ---- ---- ---- ---- 89.20 +10.30 78.90 2225 ---- ---- ---- ---- 88.20 +10.30 77.90 2230 ---- ---- ---- ---- 87.10 +10.20 76.90 2235 ---- ---- ---- ---- 86.10 +10.20 75.90 2240 ---- ---- ---- ---- 85.00 +10.00 75.00 2245 ---- ---- ---- ---- 84.00 +10.00 74.00 2250 ---- ---- ---- ---- 83.00 +9.90 73.10 2255 ---- ---- ---- ---- 82.10 +9.90 72.20 2260 ---- ---- ---- ---- 81.10 +9.90 71.20 2265 ---- ---- ---- ---- 80.20 +9.80 70.40 2270 ---- ---- ---- ---- 79.20 +9.70 69.50 2275 ---- ---- ---- ---- 78.30 +9.70 68.60 2280 ---- ---- ---- ---- 77.40 +9.60 67.80 2290 ---- ---- ---- ---- 75.60 +9.50 66.10 2300 ---- ---- ---- ---- 73.90 +9.40 64.50 2310 ---- ---- ---- ---- 72.20 +9.30 62.90 2320 ---- ---- ---- ---- 70.60 +9.20 61.40 2325 ---- ---- ---- ---- 69.80 +9.10 60.70 2330 ---- ---- ---- ---- 69.00 +9.00 60.00 2340 ---- ---- ---- ---- 67.50 +8.90 58.60 2350 ---- ---- ---- ---- 66.00 +8.80 57.20 2360 ---- ---- ---- ---- 64.60 +8.70 55.90 2370 ---- ---- ---- ---- 63.20 +8.60 54.60 2375 ---- ---- ---- ---- 62.50 +8.50 54.00 2400 ---- ---- ---- ---- 59.20 +8.20 51.00 2425 ---- ---- ---- ---- 56.20 +8.00 48.20 2450 ---- ---- ---- ---- 53.40 +7.80 45.60 2475 ---- ---- ---- ---- 50.80 +7.50 43.30 2500 ---- ---- ---- ---- 48.30 +7.20 41.10 2525 ---- ---- ---- ---- 46.10 +7.10 39.00 2550 ---- ---- ---- ---- 44.00 +6.80 37.20 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1034.10 +8.30 1025.80 1025 ---- ---- ---- ---- 1009.10 +8.30 1000.80 1050 ---- ---- ---- ---- 984.10 +8.30 975.80 1075 ---- ---- ---- ---- 959.10 +8.30 950.80 1090 ---- ---- ---- ---- 944.10 +8.30 935.80 1100 ---- ---- ---- ---- 934.10 +8.30 925.80 1110 ---- ---- ---- ---- 924.10 +8.30 915.80 1120 ---- ---- ---- ---- 914.10 +8.30 905.80 1125 ---- ---- ---- ---- 909.10 +8.30 900.80 1130 ---- ---- ---- ---- 904.10 +8.30 895.80 1140 ---- ---- ---- ---- 894.10 +8.30 885.80 1150 ---- ---- ---- ---- 884.10 +8.30 875.80 1160 ---- ---- ---- ---- 874.10 +8.30 865.80 1170 ---- ---- ---- ---- 864.10 +8.30 855.80 1175 ---- ---- ---- ---- 859.10 +8.30 850.80 1180 ---- ---- ---- ---- 854.10 +8.30 845.80 1190 ---- ---- ---- ---- 844.10 +8.30 835.80 1195 ---- ---- ---- ---- 839.10 +8.30 830.80 1200 ---- ---- ---- ---- 834.10 +8.30 825.80 1205 ---- ---- ---- ---- 829.10 +8.30 820.80 1210 ---- ---- ---- ---- 824.10 +8.30 815.80 1215 ---- ---- ---- ---- 819.10 +8.30 810.80 1220 ---- ---- ---- ---- 814.10 +8.30 805.80 1225 ---- ---- ---- ---- 809.10 +8.30 800.80 1230 ---- ---- ---- ---- 804.10 +8.30 795.80 1235 ---- ---- ---- ---- 799.10 +8.30 790.80 1240 ---- ---- ---- ---- 794.10 +8.30 785.80 1245 ---- ---- ---- ---- 789.10 +8.30 780.80 1250 ---- ---- ---- ---- 784.10 +8.30 775.80 1255 ---- ---- ---- ---- 779.10 +8.30 770.80 1260 ---- ---- ---- ---- 774.10 +8.30 765.80 1265 ---- ---- ---- ---- 769.10 +8.30 760.80 1270 ---- ---- ---- ---- 764.10 +8.30 755.80 1275 ---- ---- ---- ---- 759.10 +8.30 750.80 1280 ---- ---- ---- ---- 754.10 +8.30 745.80 1285 ---- ---- ---- ---- 749.10 +8.30 740.80 1290 ---- ---- ---- ---- 744.10 +8.30 735.80 1295 ---- ---- ---- ---- 739.10 +8.30 730.80 1300 ---- ---- ---- ---- 734.10 +8.30 725.80 1305 ---- ---- ---- ---- 729.10 +8.30 720.80 1310 ---- ---- ---- ---- 724.10 +8.30 715.80 1315 ---- ---- ---- ---- 719.10 +8.30 710.80 1320 ---- ---- ---- ---- 714.10 +8.30 705.80 1325 ---- ---- ---- ---- 709.10 +8.30 700.80 1330 ---- ---- ---- ---- 704.10 +8.30 695.80 1335 ---- ---- ---- ---- 699.10 +8.30 690.80 1340 ---- ---- ---- ---- 694.10 +8.30 685.80 1345 ---- ---- ---- ---- 689.10 +8.30 680.80 1350 ---- ---- ---- ---- 684.10 +8.30 675.80 1355 ---- ---- ---- ---- 679.10 +8.30 670.80 1360 ---- ---- ---- ---- 674.10 +8.30 665.80 1365 ---- ---- ---- ---- 669.10 +8.30 660.80 1370 ---- ---- ---- ---- 664.10 +8.30 655.80 1375 ---- ---- ---- ---- 659.10 +8.30 650.80 1380 ---- ---- ---- ---- 654.10 +8.30 645.80 1385 ---- ---- ---- ---- 649.10 +8.30 640.80 1390 ---- ---- ---- ---- 644.10 +8.30 635.80 1395 ---- ---- ---- ---- 639.10 +8.30 630.80 1400 ---- ---- ---- ---- 634.10 +8.30 625.80 1405 ---- ---- ---- ---- 629.10 +8.30 620.80 1410 ---- ---- ---- ---- 624.10 +8.30 615.80 1415 ---- ---- ---- ---- 619.10 +8.30 610.80 1420 ---- ---- ---- ---- 614.20 +8.40 605.80 1425 ---- ---- ---- ---- 609.20 +8.40 600.80 1430 ---- ---- ---- ---- 604.30 +8.50 595.80 1435 ---- ---- ---- ---- 599.40 +8.50 590.90 1440 ---- ---- ---- ---- 594.50 +8.60 585.90 1445 ---- ---- ---- ---- 589.60 +8.60 581.00 1450 ---- ---- ---- ---- 584.80 +8.70 576.10 1455 ---- ---- ---- ---- 580.00 +8.80 571.20 1460 ---- ---- ---- ---- 575.10 +8.80 566.30 1465 ---- ---- ---- ---- 570.30 +8.90 561.40 1470 ---- ---- ---- ---- 565.50 +8.90 556.60 1475 ---- ---- ---- ---- 560.80 +9.00 551.80 1480 ---- ---- ---- ---- 556.00 +9.10 546.90 1485 ---- ---- ---- ---- 551.30 +9.20 542.10 1490 ---- ---- ---- ---- 546.50 +9.10 537.40 1495 ---- ---- ---- ---- 541.80 +9.20 532.60 1500 ---- ---- ---- ---- 537.10 +9.30 527.80 1505 ---- ---- ---- ---- 532.50 +9.40 523.10 1510 ---- ---- ---- ---- 527.80 +9.40 518.40 1515 ---- ---- ---- ---- 523.10 +9.40 513.70 1520 ---- ---- ---- ---- 518.50 +9.50 509.00 1525 ---- ---- ---- ---- 513.90 +9.60 504.30 1530 ---- ---- ---- ---- 509.30 +9.60 499.70 1535 ---- ---- ---- ---- 504.70 +9.70 495.00 1540 ---- ---- ---- ---- 500.10 +9.70 490.40 1545 ---- ---- ---- ---- 495.50 +9.70 485.80 1550 ---- ---- ---- ---- 491.00 +9.80 481.20 1555 ---- ---- ---- ---- 486.50 +9.90 476.60 1560 ---- ---- ---- ---- 481.90 +9.90 472.00 1565 ---- ---- ---- ---- 477.40 +10.00 467.40 1570 ---- ---- ---- ---- 472.90 +10.00 462.90 1575 ---- ---- ---- ---- 468.40 +10.10 458.30 1580 ---- ---- ---- ---- 464.00 +10.20 453.80 1585 ---- ---- ---- ---- 459.50 +10.20 449.30 1590 ---- ---- ---- ---- 455.10 +10.30 444.80 1595 ---- ---- ---- ---- 450.60 +10.30 440.30 1600 ---- ---- ---- ---- 446.20 +10.40 435.80 1605 ---- ---- ---- ---- 441.80 +10.40 431.40 1610 ---- ---- ---- ---- 437.40 +10.50 426.90 1615 ---- ---- ---- ---- 433.00 +10.50 422.50 1620 ---- ---- ---- ---- 428.60 +10.50 418.10 1625 ---- ---- ---- ---- 424.30 +10.70 413.60 1630 ---- ---- ---- ---- 419.90 +10.70 409.20 1635 ---- ---- ---- ---- 415.50 +10.70 404.80 1640 ---- ---- ---- ---- 411.20 +10.80 400.40 1645 ---- ---- ---- ---- 406.90 +10.80 396.10 1650 ---- ---- ---- ---- 402.60 +10.90 391.70 1655 ---- ---- ---- ---- 398.20 +10.90 387.30 1660 ---- ---- ---- ---- 394.00 +11.00 383.00 1665 ---- ---- ---- ---- 389.70 +11.00 378.70 1670 ---- ---- ---- ---- 385.40 +11.10 374.30 1675 ---- ---- ---- ---- 381.20 +11.20 370.00 1680 ---- ---- ---- ---- 376.90 +11.10 365.80 1685 ---- ---- ---- ---- 372.70 +11.20 361.50 1690 ---- ---- ---- ---- 368.50 +11.30 357.20 1695 ---- ---- ---- ---- 364.30 +11.30 353.00 1700 ---- ---- ---- ---- 360.20 +11.40 348.80 1705 ---- ---- ---- ---- 356.00 +11.40 344.60 1710 ---- ---- ---- ---- 351.90 +11.50 340.40 1715 ---- ---- ---- ---- 347.80 +11.50 336.30 1720 ---- ---- ---- ---- 343.70 +11.50 332.20 1725 ---- ---- ---- ---- 339.70 +11.60 328.10 1730 ---- ---- ---- ---- 335.60 +11.60 324.00 1735 ---- ---- ---- ---- 331.70 +11.70 320.00 1740 ---- ---- ---- ---- 327.70 +11.70 316.00 1745 ---- ---- ---- ---- 323.80 +11.80 312.00 1750 ---- ---- ---- ---- 319.90 +11.90 308.00 1755 ---- ---- ---- ---- 316.00 +11.90 304.10 1760 ---- ---- ---- ---- 312.20 +11.90 300.30 1765 ---- ---- ---- ---- 308.40 +12.00 296.40 1770 ---- ---- ---- ---- 304.60 +12.00 292.60 1775 ---- ---- ---- ---- 300.90 +12.10 288.80 1780 ---- ---- ---- ---- 297.20 +12.10 285.10 1785 ---- ---- ---- ---- 293.50 +12.10 281.40 1790 ---- ---- ---- ---- 289.90 +12.20 277.70 1795 ---- ---- ---- ---- 286.30 +12.20 274.10 1800 ---- ---- ---- ---- 282.70 +12.20 270.50 1805 ---- ---- ---- ---- 279.10 +12.20 266.90 1810 ---- ---- ---- ---- 275.60 +12.30 263.30 1815 ---- ---- ---- ---- 272.10 +12.30 259.80 1820 ---- ---- ---- ---- 268.70 +12.40 256.30 1825 ---- ---- ---- ---- 265.30 +12.40 252.90 1830 ---- ---- ---- ---- 261.80 +12.40 249.40 1835 ---- ---- ---- ---- 258.50 +12.50 246.00 1840 ---- ---- ---- ---- 255.10 +12.50 242.60 1845 ---- ---- ---- ---- 251.80 +12.50 239.30 1850 ---- ---- ---- ---- 248.50 +12.60 235.90 400 1855 ---- ---- ---- ---- 245.20 +12.60 232.60 1860 ---- ---- ---- ---- 242.00 +12.60 229.40 1865 ---- ---- ---- ---- 238.80 +12.70 226.10 1870 ---- ---- ---- ---- 235.60 +12.70 222.90 1875 ---- ---- ---- ---- 232.40 +12.60 219.80 1880 ---- ---- ---- ---- 229.30 +12.70 216.60 75 1885 ---- ---- ---- ---- 226.20 +12.70 213.50 1890 ---- ---- ---- ---- 223.20 +12.70 210.50 1895 ---- ---- ---- ---- 220.20 +12.80 207.40 1900 ---- ---- ---- ---- 217.20 +12.70 204.50 1905 ---- ---- ---- ---- 214.20 +12.70 201.50 1910 ---- ---- ---- ---- 211.30 +12.70 198.60 1915 ---- ---- ---- ---- 208.50 +12.80 195.70 1920 ---- ---- ---- ---- 205.60 +12.70 192.90 1925 ---- ---- ---- ---- 202.90 +12.80 190.10 1930 ---- ---- ---- ---- 200.10 +12.70 187.40 1935 ---- ---- ---- ---- 197.40 +12.70 184.70 1940 ---- ---- ---- ---- 194.80 +12.80 182.00 1945 ---- ---- ---- ---- 192.20 +12.80 179.40 1950 ---- ---- ---- ---- 189.60 +12.80 176.80 1955 ---- ---- ---- ---- 187.00 +12.70 174.30 1960 ---- ---- ---- ---- 184.50 +12.70 171.80 1965 ---- ---- ---- ---- 182.10 +12.80 169.30 1970 ---- ---- ---- ---- 179.60 +12.70 166.90 100 1975 ---- ---- ---- ---- 177.20 +12.70 164.50 1980 ---- ---- ---- ---- 174.80 +12.70 162.10 1985 ---- ---- ---- ---- 172.50 +12.70 159.80 1990 ---- ---- ---- ---- 170.10 +12.60 157.50 1995 ---- ---- ---- ---- 167.80 +12.60 155.20 2000 ---- ---- ---- ---- 165.50 +12.60 152.90 130 2005 ---- ---- ---- ---- 163.30 +12.60 150.70 2010 ---- ---- ---- ---- 161.10 +12.60 148.50 220 2015 ---- ---- ---- ---- 158.90 +12.60 146.30 2020 ---- ---- ---- ---- 156.70 +12.50 144.20 2025 ---- ---- ---- ---- 154.60 +12.50 142.10 2030 ---- ---- ---- ---- 152.50 +12.50 140.00 2035 ---- ---- ---- ---- 150.40 +12.40 138.00 2040 ---- ---- ---- ---- 148.40 +12.40 136.00 50 2045 ---- ---- ---- ---- 146.40 +12.40 134.00 2050 ---- ---- ---- ---- 144.40 +12.30 132.10 10 2055 ---- ---- ---- ---- 142.50 +12.30 130.20 2060 ---- ---- ---- ---- 140.60 +12.30 128.30 2065 ---- ---- ---- ---- 138.70 +12.20 126.50 2070 ---- ---- ---- ---- 136.90 +12.20 124.70 2075 ---- ---- ---- ---- 135.10 +12.10 123.00 2080 ---- ---- ---- ---- 133.40 +12.20 121.20 2085 ---- ---- ---- ---- 131.60 +12.00 119.60 2090 ---- ---- ---- ---- 129.90 +12.00 117.90 2095 ---- ---- ---- ---- 128.30 +12.00 116.30 2100 ---- ---- ---- ---- 126.60 +11.90 114.70 10 2105 ---- ---- ---- ---- 125.00 +11.90 113.10 2110 ---- ---- ---- ---- 123.50 +11.90 111.60 2115 ---- ---- ---- ---- 121.90 +11.80 110.10 2120 ---- ---- ---- ---- 120.40 +11.80 108.60 2125 ---- ---- ---- ---- 118.90 +11.70 107.20 2130 ---- ---- ---- ---- 117.40 +11.60 105.80 2135 ---- ---- ---- ---- 116.00 +11.60 104.40 2140 ---- ---- ---- ---- 114.60 +11.60 103.00 2145 ---- ---- ---- ---- 113.20 +11.50 101.70 2150 ---- ---- ---- ---- 111.80 +11.40 100.40 5 2155 ---- ---- ---- ---- 110.50 +11.40 99.10 2160 ---- ---- ---- ---- 109.20 +11.40 97.80 2165 ---- ---- ---- ---- 107.90 +11.30 96.60 2170 ---- ---- ---- ---- 106.60 +11.30 95.30 2175 ---- ---- ---- ---- 105.30 +11.20 94.10 2180 ---- ---- ---- ---- 104.10 +11.10 93.00 2185 ---- ---- ---- ---- 102.90 +11.10 91.80 2190 ---- ---- ---- ---- 101.70 +11.00 90.70 2195 ---- ---- ---- ---- 100.50 +10.90 89.60 2200 ---- ---- ---- ---- 99.40 +10.90 88.50 500 2205 ---- ---- ---- ---- 98.30 +10.90 87.40 2210 ---- ---- ---- ---- 97.10 +10.80 86.30 2215 ---- ---- ---- ---- 96.00 +10.70 85.30 2220 ---- ---- ---- ---- 95.00 +10.80 84.20 2225 ---- ---- ---- ---- 93.90 +10.70 83.20 2230 ---- ---- ---- ---- 92.80 +10.60 82.20 2235 ---- ---- ---- ---- 91.80 +10.60 81.20 2240 ---- ---- ---- ---- 90.80 +10.50 80.30 2245 ---- ---- ---- ---- 89.80 +10.50 79.30 2250 ---- ---- ---- ---- 88.80 +10.40 78.40 5 2255 ---- ---- ---- ---- 87.80 +10.30 77.50 2260 ---- ---- ---- ---- 86.80 +10.30 76.50 2265 ---- ---- ---- ---- 85.90 +10.30 75.60 2270 ---- ---- ---- ---- 84.90 +10.10 74.80 2275 ---- ---- ---- ---- 84.00 +10.10 73.90 2280 ---- ---- ---- ---- 83.10 +10.10 73.00 2285 ---- ---- ---- ---- 82.20 +10.00 72.20 2290 ---- ---- ---- ---- 81.30 +10.00 71.30 2295 ---- ---- ---- ---- 80.40 +9.90 70.50 2300 ---- ---- ---- ---- 79.50 +9.80 69.70 510 2305 ---- ---- ---- ---- 78.70 +9.80 68.90 2310 ---- ---- ---- ---- 77.80 +9.70 68.10 2315 ---- ---- ---- ---- 77.00 +9.60 67.40 2320 ---- ---- ---- ---- 76.20 +9.60 66.60 2325 ---- ---- ---- ---- 75.40 +9.60 65.80 2330 ---- ---- ---- ---- 74.60 +9.50 65.10 2335 ---- ---- ---- ---- 73.80 +9.40 64.40 2340 ---- ---- ---- ---- 73.00 +9.30 63.70 2345 ---- ---- ---- ---- 72.30 +9.30 63.00 2350 ---- ---- ---- ---- 71.50 +9.20 62.30 2355 ---- ---- ---- ---- 70.80 +9.20 61.60 2360 ---- ---- ---- ---- 70.10 +9.20 60.90 2370 ---- ---- ---- ---- 68.60 +9.00 59.60 2375 ---- ---- ---- ---- 67.90 +9.00 58.90 2380 ---- ---- ---- ---- 67.20 +8.90 58.30 2390 ---- ---- ---- ---- 65.90 +8.90 57.00 2400 ---- ---- ---- ---- 64.60 +8.80 55.80 22 2410 ---- ---- ---- ---- 63.30 +8.60 54.70 2420 ---- ---- ---- ---- 62.10 +8.60 53.50 2425 ---- ---- ---- ---- 61.50 +8.50 53.00 2430 ---- ---- ---- ---- 60.90 +8.50 52.40 2440 ---- ---- ---- ---- 59.70 +8.30 51.40 2450 ---- ---- ---- ---- 58.60 +8.30 50.30 2460 ---- ---- ---- ---- 57.40 +8.10 49.30 2475 ---- ---- ---- ---- 55.80 +7.90 47.90 2500 ---- ---- ---- ---- 53.30 +7.70 45.60 100 2525 ---- ---- ---- ---- 51.00 +7.60 43.40 2550 ---- ---- ---- ---- 48.80 +7.30 41.50 2575 ---- ---- ---- ---- 46.70 +7.10 39.60 2600 ---- ---- ---- ---- 44.80 +6.90 37.90 2625 ---- ---- ---- ---- 43.00 +6.70 36.30 2650 ---- ---- ---- ---- 41.30 +6.50 34.80 900 ---- ---- ---- ---- 1134.10 +8.30 1125.80 925 ---- ---- ---- ---- 1109.10 +8.30 1100.80 950 ---- ---- ---- ---- 1084.10 +8.30 1075.80 975 ---- ---- ---- ---- 1059.10 +8.30 1050.80 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 772.20 +8.30 763.90 1300 ---- ---- ---- ---- 747.20 +8.30 738.90 1325 ---- ---- ---- ---- 722.20 +8.30 713.90 1350 ---- ---- ---- ---- 697.20 +8.30 688.90 1375 ---- ---- ---- ---- 672.20 +8.30 663.90 1400 ---- ---- ---- ---- 647.30 +8.40 638.90 1425 ---- ---- ---- ---- 622.80 +8.70 614.10 1450 ---- ---- ---- ---- 598.60 +9.00 589.60 1470 ---- ---- ---- ---- 579.40 +9.10 570.30 1475 ---- ---- ---- ---- 574.70 +9.20 565.50 1480 ---- ---- ---- ---- 569.90 +9.20 560.70 1490 ---- ---- ---- ---- 560.50 +9.30 551.20 1500 ---- ---- ---- ---- 551.10 +9.40 541.70 1510 ---- ---- ---- ---- 541.80 +9.60 532.20 1520 ---- ---- ---- ---- 532.50 +9.70 522.80 1525 ---- ---- ---- ---- 527.80 +9.70 518.10 1530 ---- ---- ---- ---- 523.20 +9.70 513.50 1540 ---- ---- ---- ---- 514.00 +9.80 504.20 1550 ---- ---- ---- ---- 504.90 +9.90 495.00 1560 ---- ---- ---- ---- 495.80 +10.00 485.80 1565 ---- ---- ---- ---- 491.30 +10.10 481.20 1570 ---- ---- ---- ---- 486.80 +10.20 476.60 1575 ---- ---- ---- ---- 482.30 +10.20 472.10 1580 ---- ---- ---- ---- 477.80 +10.20 467.60 1585 ---- ---- ---- ---- 473.40 +10.30 463.10 1590 ---- ---- ---- ---- 468.90 +10.40 458.50 1595 ---- ---- ---- ---- 464.50 +10.40 454.10 1600 ---- ---- ---- ---- 460.10 +10.50 449.60 1605 ---- ---- ---- ---- 455.60 +10.50 445.10 1610 ---- ---- ---- ---- 451.20 +10.50 440.70 1615 ---- ---- ---- ---- 446.90 +10.70 436.20 1620 ---- ---- ---- ---- 442.50 +10.70 431.80 1625 ---- ---- ---- ---- 438.10 +10.70 427.40 1630 ---- ---- ---- ---- 433.80 +10.80 423.00 1635 ---- ---- ---- ---- 429.50 +10.90 418.60 1640 ---- ---- ---- ---- 425.20 +10.90 414.30 1645 ---- ---- ---- ---- 420.90 +11.00 409.90 1650 ---- ---- ---- ---- 416.60 +11.00 405.60 1655 ---- ---- ---- ---- 412.30 +11.00 401.30 1660 ---- ---- ---- ---- 408.10 +11.10 397.00 1665 ---- ---- ---- ---- 403.80 +11.10 392.70 1670 ---- ---- ---- ---- 399.60 +11.20 388.40 1675 ---- ---- ---- ---- 395.40 +11.20 384.20 1680 ---- ---- ---- ---- 391.20 +11.30 379.90 1685 ---- ---- ---- ---- 387.10 +11.40 375.70 1690 ---- ---- ---- ---- 382.90 +11.40 371.50 1695 ---- ---- ---- ---- 378.80 +11.50 367.30 1700 ---- ---- ---- ---- 374.70 +11.50 363.20 1705 ---- ---- ---- ---- 370.60 +11.60 359.00 1710 ---- ---- ---- ---- 366.50 +11.60 354.90 1715 ---- ---- ---- ---- 362.40 +11.60 350.80 1720 ---- ---- ---- ---- 358.40 +11.70 346.70 1725 ---- ---- ---- ---- 354.40 +11.80 342.60 1730 ---- ---- ---- ---- 350.40 +11.80 338.60 1735 ---- ---- ---- ---- 346.40 +11.80 334.60 1740 ---- ---- ---- ---- 342.40 +11.80 330.60 1745 ---- ---- ---- ---- 338.50 +11.90 326.60 1750 ---- ---- ---- ---- 334.60 +12.00 322.60 1755 ---- ---- ---- ---- 330.70 +12.00 318.70 1760 ---- ---- ---- ---- 326.80 +12.00 314.80 1765 ---- ---- ---- ---- 323.00 +12.10 310.90 1770 ---- ---- ---- ---- 319.20 +12.20 307.00 1775 ---- ---- ---- ---- 315.40 +12.20 303.20 1780 ---- ---- ---- ---- 311.60 +12.20 299.40 1785 ---- ---- ---- ---- 307.90 +12.30 295.60 1790 ---- ---- ---- ---- 304.20 +12.30 291.90 1795 ---- ---- ---- ---- 300.50 +12.40 288.10 1800 ---- ---- ---- ---- 296.80 +12.40 284.40 1805 ---- ---- ---- ---- 293.20 +12.40 280.80 1810 ---- ---- ---- ---- 289.60 +12.50 277.10 1815 ---- ---- ---- ---- 286.00 +12.50 273.50 1820 ---- ---- ---- ---- 282.50 +12.50 270.00 1825 ---- ---- ---- ---- 279.00 +12.60 266.40 1830 ---- ---- ---- ---- 275.50 +12.60 262.90 1835 ---- ---- ---- ---- 272.10 +12.70 259.40 1840 ---- ---- ---- ---- 268.70 +12.70 256.00 1845 ---- ---- ---- ---- 265.30 +12.70 252.60 1850 ---- ---- ---- ---- 261.90 +12.70 249.20 1855 ---- ---- ---- ---- 258.60 +12.70 245.90 1860 ---- ---- ---- ---- 255.30 +12.70 242.60 1865 ---- ---- ---- ---- 252.10 +12.80 239.30 1870 ---- ---- ---- ---- 248.90 +12.80 236.10 1875 ---- ---- ---- ---- 245.70 +12.80 232.90 1880 ---- ---- ---- ---- 242.60 +12.90 229.70 1885 ---- ---- ---- ---- 239.50 +12.90 226.60 1890 ---- ---- ---- ---- 236.40 +12.90 223.50 1895 ---- ---- ---- ---- 233.40 +13.00 220.40 1900 ---- ---- ---- ---- 230.30 +12.90 217.40 1905 ---- ---- ---- ---- 227.40 +13.00 214.40 1910 ---- ---- ---- ---- 224.40 +12.90 211.50 1915 ---- ---- ---- ---- 221.50 +13.00 208.50 1920 ---- ---- ---- ---- 218.60 +13.00 205.60 1925 ---- ---- ---- ---- 215.80 +13.00 202.80 1930 ---- ---- ---- ---- 213.00 +13.00 200.00 1935 ---- ---- ---- ---- 210.20 +13.00 197.20 1940 ---- ---- ---- ---- 207.40 +13.00 194.40 1945 ---- ---- ---- ---- 204.70 +13.00 191.70 1950 ---- ---- ---- ---- 202.00 +13.00 189.00 1955 ---- ---- ---- ---- 199.30 +13.00 186.30 1960 ---- ---- ---- ---- 196.70 +13.00 183.70 1965 ---- ---- ---- ---- 194.10 +13.00 181.10 1970 ---- ---- ---- ---- 191.50 +13.00 178.50 1975 ---- ---- ---- ---- 189.00 +13.00 176.00 1980 ---- ---- ---- ---- 186.40 +12.90 173.50 1985 ---- ---- ---- ---- 184.00 +13.00 171.00 1990 ---- ---- ---- ---- 181.50 +12.90 168.60 1995 ---- ---- ---- ---- 179.10 +12.90 166.20 2000 ---- ---- ---- ---- 176.70 +12.90 163.80 2005 ---- ---- ---- ---- 174.40 +12.90 161.50 2010 ---- ---- ---- ---- 172.10 +12.90 159.20 2015 ---- ---- ---- ---- 169.80 +12.80 157.00 2020 ---- ---- ---- ---- 167.60 +12.80 154.80 2025 ---- ---- ---- ---- 165.40 +12.80 152.60 2030 ---- ---- ---- ---- 163.30 +12.90 150.40 2035 ---- ---- ---- ---- 161.10 +12.80 148.30 2040 ---- ---- ---- ---- 159.10 +12.80 146.30 2045 ---- ---- ---- ---- 157.00 +12.70 144.30 2050 ---- ---- ---- ---- 155.00 +12.70 142.30 2055 ---- ---- ---- ---- 153.00 +12.70 140.30 2060 ---- ---- ---- ---- 151.00 +12.60 138.40 2065 ---- ---- ---- ---- 149.10 +12.60 136.50 2070 ---- ---- ---- ---- 147.20 +12.60 134.60 2075 ---- ---- ---- ---- 145.40 +12.60 132.80 2080 ---- ---- ---- ---- 143.60 +12.60 131.00 2085 ---- ---- ---- ---- 141.80 +12.50 129.30 2090 ---- ---- ---- ---- 140.00 +12.40 127.60 2095 ---- ---- ---- ---- 138.30 +12.40 125.90 2100 ---- ---- ---- ---- 136.60 +12.40 124.20 2105 ---- ---- ---- ---- 134.90 +12.30 122.60 2110 ---- ---- ---- ---- 133.30 +12.30 121.00 2115 ---- ---- ---- ---- 131.60 +12.20 119.40 2120 ---- ---- ---- ---- 130.10 +12.30 117.80 2125 ---- ---- ---- ---- 128.50 +12.20 116.30 2130 ---- ---- ---- ---- 127.00 +12.20 114.80 2135 ---- ---- ---- ---- 125.50 +12.10 113.40 2140 ---- ---- ---- ---- 124.00 +12.10 111.90 2145 ---- ---- ---- ---- 122.50 +12.00 110.50 2150 ---- ---- ---- ---- 121.10 +11.90 109.20 2155 ---- ---- ---- ---- 119.70 +11.90 107.80 2160 ---- ---- ---- ---- 118.30 +11.80 106.50 2165 ---- ---- ---- ---- 116.90 +11.80 105.10 2170 ---- ---- ---- ---- 115.60 +11.70 103.90 2175 ---- ---- ---- ---- 114.30 +11.70 102.60 2180 ---- ---- ---- ---- 113.00 +11.70 101.30 2185 ---- ---- ---- ---- 111.70 +11.60 100.10 2190 ---- ---- ---- ---- 110.50 +11.60 98.90 2195 ---- ---- ---- ---- 109.20 +11.50 97.70 2200 ---- ---- ---- ---- 108.00 +11.40 96.60 2205 ---- ---- ---- ---- 106.80 +11.40 95.40 2210 ---- ---- ---- ---- 105.70 +11.40 94.30 2215 ---- ---- ---- ---- 104.50 +11.30 93.20 2220 ---- ---- ---- ---- 103.40 +11.30 92.10 2225 ---- ---- ---- ---- 102.20 +11.10 91.10 2230 ---- ---- ---- ---- 101.10 +11.10 90.00 2235 ---- ---- ---- ---- 100.10 +11.10 89.00 2240 ---- ---- ---- ---- 99.00 +11.00 88.00 2245 ---- ---- ---- ---- 97.90 +10.90 87.00 2250 ---- ---- ---- ---- 96.90 +10.90 86.00 2255 ---- ---- ---- ---- 95.90 +10.90 85.00 2260 ---- ---- ---- ---- 94.80 +10.80 84.00 2265 ---- ---- ---- ---- 93.80 +10.70 83.10 2270 ---- ---- ---- ---- 92.90 +10.70 82.20 2275 ---- ---- ---- ---- 91.90 +10.70 81.20 2280 ---- ---- ---- ---- 90.90 +10.60 80.30 2285 ---- ---- ---- ---- 90.00 +10.60 79.40 2290 ---- ---- ---- ---- 89.10 +10.50 78.60 2300 ---- ---- ---- ---- 87.20 +10.30 76.90 2310 ---- ---- ---- ---- 85.50 +10.30 75.20 2320 ---- ---- ---- ---- 83.80 +10.20 73.60 2325 ---- ---- ---- ---- 82.90 +10.10 72.80 2330 ---- ---- ---- ---- 82.10 +10.10 72.00 2340 ---- ---- ---- ---- 80.50 +10.00 70.50 2350 ---- ---- ---- ---- 78.90 +9.90 69.00 2360 ---- ---- ---- ---- 77.30 +9.70 67.60 2370 ---- ---- ---- ---- 75.80 +9.60 66.20 2375 ---- ---- ---- ---- 75.10 +9.60 65.50 2380 ---- ---- ---- ---- 74.40 +9.50 64.90 2400 ---- ---- ---- ---- 71.60 +9.30 62.30 2425 ---- ---- ---- ---- 68.30 +9.10 59.20 2450 ---- ---- ---- ---- 65.30 +8.90 56.40 2475 ---- ---- ---- ---- 62.40 +8.60 53.80 2500 ---- ---- ---- ---- 59.70 +8.30 51.40 2525 ---- ---- ---- ---- 57.30 +8.20 49.10 2550 ---- ---- ---- ---- 54.90 +7.90 47.00 2575 ---- ---- ---- ---- 52.70 +7.60 45.10 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 647.20 +8.30 638.90 1425 ---- ---- ---- ---- 622.50 +8.50 614.00 1450 ---- ---- ---- ---- 598.20 +8.70 589.50 1475 ---- ---- ---- ---- 574.20 +8.90 565.30 1500 ---- ---- ---- ---- 550.50 +9.00 541.50 1525 ---- ---- ---- ---- 527.30 +9.30 518.00 1550 ---- ---- ---- ---- 504.40 +9.50 494.90 1575 ---- ---- ---- ---- 481.90 +9.70 472.20 1580 ---- ---- ---- ---- 477.40 +9.70 467.70 1590 ---- ---- ---- ---- 468.50 +9.70 458.80 1600 ---- ---- ---- ---- 459.70 +9.80 449.90 1610 ---- ---- ---- ---- 450.90 +9.90 441.00 1620 ---- ---- ---- ---- 442.30 +10.00 432.30 1625 ---- ---- ---- ---- 437.90 +10.00 427.90 1630 ---- ---- ---- ---- 433.60 +10.00 423.60 1640 ---- ---- ---- ---- 425.10 +10.20 414.90 1650 ---- ---- ---- ---- 416.60 +10.30 406.30 1660 ---- ---- ---- ---- 408.10 +10.30 397.80 1670 ---- ---- ---- ---- 399.80 +10.40 389.40 1675 ---- ---- ---- ---- 395.60 +10.40 385.20 1680 ---- ---- ---- ---- 391.50 +10.50 381.00 1685 ---- ---- ---- ---- 387.30 +10.40 376.90 1690 ---- ---- ---- ---- 383.20 +10.50 372.70 1695 ---- ---- ---- ---- 379.20 +10.60 368.60 1700 ---- ---- ---- ---- 375.10 +10.60 364.50 1705 ---- ---- ---- ---- 371.00 +10.60 360.40 1710 ---- ---- ---- ---- 367.00 +10.60 356.40 1715 ---- ---- ---- ---- 363.00 +10.70 352.30 1720 ---- ---- ---- ---- 359.00 +10.70 348.30 1725 ---- ---- ---- ---- 355.10 +10.80 344.30 1730 ---- ---- ---- ---- 351.10 +10.80 340.30 1735 ---- ---- ---- ---- 347.20 +10.80 336.40 1740 ---- ---- ---- ---- 343.30 +10.80 332.50 1745 ---- ---- ---- ---- 339.40 +10.80 328.60 1750 ---- ---- ---- ---- 335.60 +10.90 324.70 1755 ---- ---- ---- ---- 331.80 +11.00 320.80 1760 ---- ---- ---- ---- 328.00 +11.00 317.00 1765 ---- ---- ---- ---- 324.20 +11.00 313.20 1770 ---- ---- ---- ---- 320.40 +11.00 309.40 1775 ---- ---- ---- ---- 316.70 +11.10 305.60 1780 ---- ---- ---- ---- 313.00 +11.10 301.90 1785 ---- ---- ---- ---- 309.30 +11.10 298.20 1790 ---- ---- ---- ---- 305.60 +11.10 294.50 1795 ---- ---- ---- ---- 302.00 +11.20 290.80 1800 ---- ---- ---- ---- 298.40 +11.20 287.20 1805 ---- ---- ---- ---- 294.80 +11.20 283.60 1810 ---- ---- ---- ---- 291.30 +11.20 280.10 1815 ---- ---- ---- ---- 287.80 +11.30 276.50 1820 ---- ---- ---- ---- 284.30 +11.30 273.00 1825 ---- ---- ---- ---- 280.80 +11.30 269.50 1830 ---- ---- ---- ---- 277.40 +11.30 266.10 1835 ---- ---- ---- ---- 274.00 +11.30 262.70 1840 ---- ---- ---- ---- 270.70 +11.40 259.30 1845 ---- ---- ---- ---- 267.30 +11.40 255.90 1850 ---- ---- ---- ---- 264.00 +11.40 252.60 1855 ---- ---- ---- ---- 260.70 +11.40 249.30 1860 ---- ---- ---- ---- 257.50 +11.40 246.10 1865 ---- ---- ---- ---- 254.30 +11.40 242.90 1870 ---- ---- ---- ---- 251.10 +11.40 239.70 1875 ---- ---- ---- ---- 248.00 +11.50 236.50 1880 ---- ---- ---- ---- 244.90 +11.50 233.40 1885 ---- ---- ---- ---- 241.80 +11.50 230.30 1890 ---- ---- ---- ---- 238.70 +11.50 227.20 1895 ---- ---- ---- ---- 235.70 +11.50 224.20 1900 ---- ---- ---- ---- 232.70 +11.50 221.20 1905 ---- ---- ---- ---- 229.80 +11.50 218.30 1910 ---- ---- ---- ---- 226.90 +11.60 215.30 1915 ---- ---- ---- ---- 224.00 +11.60 212.40 1920 ---- ---- ---- ---- 221.10 +11.50 209.60 1925 ---- ---- ---- ---- 218.30 +11.60 206.70 1930 ---- ---- ---- ---- 215.50 +11.60 203.90 1935 ---- ---- ---- ---- 212.70 +11.50 201.20 1940 ---- ---- ---- ---- 209.90 +11.50 198.40 1945 ---- ---- ---- ---- 207.20 +11.50 195.70 1950 ---- ---- ---- ---- 204.50 +11.50 193.00 1955 ---- ---- ---- ---- 201.90 +11.50 190.40 1960 ---- ---- ---- ---- 199.30 +11.50 187.80 1965 ---- ---- ---- ---- 196.70 +11.50 185.20 1970 ---- ---- ---- ---- 194.10 +11.50 182.60 1975 ---- ---- ---- ---- 191.60 +11.50 180.10 1980 ---- ---- ---- ---- 189.10 +11.50 177.60 1985 ---- ---- ---- ---- 186.60 +11.40 175.20 1990 ---- ---- ---- ---- 184.20 +11.50 172.70 1995 ---- ---- ---- ---- 181.80 +11.40 170.40 2000 ---- ---- ---- ---- 179.40 +11.40 168.00 2005 ---- ---- ---- ---- 177.10 +11.40 165.70 2010 ---- ---- ---- ---- 174.80 +11.30 163.50 2015 ---- ---- ---- ---- 172.50 +11.30 161.20 2020 ---- ---- ---- ---- 170.30 +11.30 159.00 2025 ---- ---- ---- ---- 168.10 +11.20 156.90 2030 ---- ---- ---- ---- 166.00 +11.20 154.80 2035 ---- ---- ---- ---- 163.90 +11.20 152.70 2040 ---- ---- ---- ---- 161.80 +11.20 150.60 2045 ---- ---- ---- ---- 159.80 +11.20 148.60 2050 ---- ---- ---- ---- 157.80 +11.20 146.60 2055 ---- ---- ---- ---- 155.80 +11.10 144.70 2060 ---- ---- ---- ---- 153.90 +11.10 142.80 2065 ---- ---- ---- ---- 152.00 +11.10 140.90 2070 ---- ---- ---- ---- 150.10 +11.00 139.10 2075 ---- ---- ---- ---- 148.20 +10.90 137.30 2080 ---- ---- ---- ---- 146.40 +10.90 135.50 2085 ---- ---- ---- ---- 144.60 +10.90 133.70 2090 ---- ---- ---- ---- 142.90 +10.90 132.00 2095 ---- ---- ---- ---- 141.20 +10.90 130.30 2100 ---- ---- ---- ---- 139.50 +10.80 128.70 2105 ---- ---- ---- ---- 137.80 +10.70 127.10 2110 ---- ---- ---- ---- 136.20 +10.70 125.50 2115 ---- ---- ---- ---- 134.60 +10.70 123.90 2120 ---- ---- ---- ---- 133.00 +10.60 122.40 2125 ---- ---- ---- ---- 131.50 +10.60 120.90 2130 ---- ---- ---- ---- 129.90 +10.50 119.40 2135 ---- ---- ---- ---- 128.40 +10.50 117.90 2140 ---- ---- ---- ---- 127.00 +10.50 116.50 2145 ---- ---- ---- ---- 125.50 +10.40 115.10 2150 ---- ---- ---- ---- 124.10 +10.40 113.70 2155 ---- ---- ---- ---- 122.70 +10.30 112.40 2160 ---- ---- ---- ---- 121.30 +10.30 111.00 2165 ---- ---- ---- ---- 120.00 +10.30 109.70 2170 ---- ---- ---- ---- 118.70 +10.30 108.40 2175 ---- ---- ---- ---- 117.30 +10.10 107.20 2180 ---- ---- ---- ---- 116.10 +10.20 105.90 2185 ---- ---- ---- ---- 114.80 +10.10 104.70 2190 ---- ---- ---- ---- 113.60 +10.10 103.50 2195 ---- ---- ---- ---- 112.30 +10.00 102.30 2200 ---- ---- ---- ---- 111.10 +9.90 101.20 2205 ---- ---- ---- ---- 109.90 +9.90 100.00 2210 ---- ---- ---- ---- 108.80 +9.90 98.90 2215 ---- ---- ---- ---- 107.60 +9.80 97.80 2220 ---- ---- ---- ---- 106.50 +9.80 96.70 2225 ---- ---- ---- ---- 105.40 +9.80 95.60 2230 ---- ---- ---- ---- 104.30 +9.70 94.60 2235 ---- ---- ---- ---- 103.20 +9.70 93.50 2240 ---- ---- ---- ---- 102.10 +9.60 92.50 2245 ---- ---- ---- ---- 101.10 +9.60 91.50 2250 ---- ---- ---- ---- 100.00 +9.50 90.50 2255 ---- ---- ---- ---- 99.00 +9.50 89.50 2260 ---- ---- ---- ---- 98.00 +9.40 88.60 2265 ---- ---- ---- ---- 97.00 +9.40 87.60 2270 ---- ---- ---- ---- 96.00 +9.30 86.70 2275 ---- ---- ---- ---- 95.10 +9.30 85.80 2280 ---- ---- ---- ---- 94.10 +9.20 84.90 2285 ---- ---- ---- ---- 93.20 +9.20 84.00 2290 ---- ---- ---- ---- 92.20 +9.10 83.10 2300 ---- ---- ---- ---- 90.40 +9.00 81.40 2310 ---- ---- ---- ---- 88.60 +8.90 79.70 2320 ---- ---- ---- ---- 86.90 +8.80 78.10 2325 ---- ---- ---- ---- 86.10 +8.80 77.30 2330 ---- ---- ---- ---- 85.30 +8.80 76.50 2340 ---- ---- ---- ---- 83.60 +8.60 75.00 2350 ---- ---- ---- ---- 82.00 +8.50 73.50 2360 ---- ---- ---- ---- 80.50 +8.50 72.00 2370 ---- ---- ---- ---- 79.00 +8.40 70.60 2375 ---- ---- ---- ---- 78.30 +8.40 69.90 2380 ---- ---- ---- ---- 77.60 +8.40 69.20 2400 ---- ---- ---- ---- 74.80 +8.20 66.60 2425 ---- ---- ---- ---- 71.50 +8.00 63.50 2450 ---- ---- ---- ---- 68.40 +7.70 60.70 2475 ---- ---- ---- ---- 65.50 +7.50 58.00 2500 ---- ---- ---- ---- 62.90 +7.40 55.50 2525 ---- ---- ---- ---- 60.30 +7.10 53.20 2550 ---- ---- ---- ---- 58.00 +6.90 51.10 2575 ---- ---- ---- ---- 55.80 +6.80 49.00 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 588.70 +9.10 579.60 1500 ---- ---- ---- ---- 565.20 +9.20 556.00 1525 ---- ---- ---- ---- 542.10 +9.40 532.70 1550 ---- ---- ---- ---- 519.30 +9.60 509.70 1575 ---- ---- ---- ---- 496.90 +9.80 487.10 1600 ---- ---- ---- ---- 474.70 +9.90 464.80 1625 ---- ---- ---- ---- 452.90 +10.10 442.80 1650 ---- ---- ---- ---- 431.40 +10.30 421.10 1660 ---- ---- ---- ---- 423.00 +10.40 412.60 1670 ---- ---- ---- ---- 414.50 +10.40 404.10 1675 ---- ---- ---- ---- 410.30 +10.50 399.80 1680 ---- ---- ---- ---- 406.20 +10.60 395.60 1690 ---- ---- ---- ---- 397.90 +10.60 387.30 1700 ---- ---- ---- ---- 389.60 +10.70 378.90 1710 ---- ---- ---- ---- 381.50 +10.80 370.70 1720 ---- ---- ---- ---- 373.40 +10.90 362.50 1725 ---- ---- ---- ---- 369.30 +10.80 358.50 1730 ---- ---- ---- ---- 365.30 +10.90 354.40 1740 ---- ---- ---- ---- 357.40 +11.00 346.40 1750 ---- ---- ---- ---- 349.50 +11.00 338.50 1760 ---- ---- ---- ---- 341.80 +11.10 330.70 1765 ---- ---- ---- ---- 337.90 +11.10 326.80 1770 ---- ---- ---- ---- 334.10 +11.20 322.90 1775 ---- ---- ---- ---- 330.30 +11.20 319.10 1780 ---- ---- ---- ---- 326.50 +11.20 315.30 1785 ---- ---- ---- ---- 322.70 +11.20 311.50 1790 ---- ---- ---- ---- 319.00 +11.30 307.70 1795 ---- ---- ---- ---- 315.30 +11.30 304.00 1800 ---- ---- ---- ---- 311.60 +11.30 300.30 1805 ---- ---- ---- ---- 308.00 +11.40 296.60 1810 ---- ---- ---- ---- 304.30 +11.30 293.00 1815 ---- ---- ---- ---- 300.70 +11.40 289.30 1820 ---- ---- ---- ---- 297.20 +11.40 285.80 1825 ---- ---- ---- ---- 293.60 +11.40 282.20 1830 ---- ---- ---- ---- 290.10 +11.40 278.70 1835 ---- ---- ---- ---- 286.70 +11.50 275.20 1840 ---- ---- ---- ---- 283.20 +11.50 271.70 1845 ---- ---- ---- ---- 279.80 +11.50 268.30 1850 ---- ---- ---- ---- 276.40 +11.50 264.90 1855 ---- ---- ---- ---- 273.10 +11.60 261.50 1860 ---- ---- ---- ---- 269.80 +11.60 258.20 1865 ---- ---- ---- ---- 266.50 +11.60 254.90 1870 ---- ---- ---- ---- 263.30 +11.70 251.60 1875 ---- ---- ---- ---- 260.10 +11.70 248.40 1880 ---- ---- ---- ---- 256.90 +11.70 245.20 1885 ---- ---- ---- ---- 253.80 +11.70 242.10 1890 ---- ---- ---- ---- 250.70 +11.70 239.00 1895 ---- ---- ---- ---- 247.60 +11.70 235.90 1900 ---- ---- ---- ---- 244.60 +11.70 232.90 1905 ---- ---- ---- ---- 241.60 +11.80 229.80 1910 ---- ---- ---- ---- 238.60 +11.70 226.90 1915 ---- ---- ---- ---- 235.70 +11.80 223.90 1920 ---- ---- ---- ---- 232.80 +11.80 221.00 1925 ---- ---- ---- ---- 229.90 +11.80 218.10 1930 ---- ---- ---- ---- 227.00 +11.70 215.30 1935 ---- ---- ---- ---- 224.20 +11.70 212.50 1940 ---- ---- ---- ---- 221.50 +11.80 209.70 1945 ---- ---- ---- ---- 218.70 +11.70 207.00 1950 ---- ---- ---- ---- 216.00 +11.70 204.30 1955 ---- ---- ---- ---- 213.30 +11.70 201.60 1960 ---- ---- ---- ---- 210.60 +11.70 198.90 1965 ---- ---- ---- ---- 208.00 +11.70 196.30 1970 ---- ---- ---- ---- 205.40 +11.70 193.70 1975 ---- ---- ---- ---- 202.80 +11.70 191.10 1980 ---- ---- ---- ---- 200.30 +11.70 188.60 1985 ---- ---- ---- ---- 197.80 +11.70 186.10 1990 ---- ---- ---- ---- 195.30 +11.70 183.60 1995 ---- ---- ---- ---- 192.80 +11.60 181.20 2000 ---- ---- ---- ---- 190.40 +11.60 178.80 2005 ---- ---- ---- ---- 188.00 +11.60 176.40 2010 ---- ---- ---- ---- 185.70 +11.60 174.10 2015 ---- ---- ---- ---- 183.40 +11.70 171.70 2020 ---- ---- ---- ---- 181.10 +11.60 169.50 2025 ---- ---- ---- ---- 178.80 +11.60 167.20 2030 ---- ---- ---- ---- 176.60 +11.60 165.00 2035 ---- ---- ---- ---- 174.40 +11.50 162.90 2040 ---- ---- ---- ---- 172.30 +11.50 160.80 2045 ---- ---- ---- ---- 170.10 +11.40 158.70 2050 ---- ---- ---- ---- 168.10 +11.50 156.60 2055 ---- ---- ---- ---- 166.00 +11.40 154.60 2060 ---- ---- ---- ---- 164.00 +11.40 152.60 2065 ---- ---- ---- ---- 162.00 +11.40 150.60 2070 ---- ---- ---- ---- 160.00 +11.30 148.70 2075 ---- ---- ---- ---- 158.10 +11.30 146.80 2080 ---- ---- ---- ---- 156.20 +11.20 145.00 2085 ---- ---- ---- ---- 154.40 +11.30 143.10 2090 ---- ---- ---- ---- 152.60 +11.30 141.30 2095 ---- ---- ---- ---- 150.80 +11.20 139.60 2100 ---- ---- ---- ---- 149.00 +11.20 137.80 2105 ---- ---- ---- ---- 147.30 +11.10 136.20 2110 ---- ---- ---- ---- 145.60 +11.10 134.50 2115 ---- ---- ---- ---- 143.90 +11.10 132.80 2120 ---- ---- ---- ---- 142.30 +11.10 131.20 2125 ---- ---- ---- ---- 140.70 +11.00 129.70 2130 ---- ---- ---- ---- 139.10 +11.00 128.10 2135 ---- ---- ---- ---- 137.50 +10.90 126.60 2140 ---- ---- ---- ---- 136.00 +10.90 125.10 2145 ---- ---- ---- ---- 134.50 +10.90 123.60 2150 ---- ---- ---- ---- 133.00 +10.80 122.20 2155 ---- ---- ---- ---- 131.50 +10.70 120.80 2160 ---- ---- ---- ---- 130.10 +10.70 119.40 2165 ---- ---- ---- ---- 128.70 +10.70 118.00 2170 ---- ---- ---- ---- 127.30 +10.60 116.70 2175 ---- ---- ---- ---- 126.00 +10.60 115.40 2180 ---- ---- ---- ---- 124.60 +10.50 114.10 2185 ---- ---- ---- ---- 123.30 +10.50 112.80 2190 ---- ---- ---- ---- 122.00 +10.50 111.50 2195 ---- ---- ---- ---- 120.70 +10.40 110.30 2200 ---- ---- ---- ---- 119.50 +10.40 109.10 2205 ---- ---- ---- ---- 118.30 +10.40 107.90 2210 ---- ---- ---- ---- 117.00 +10.30 106.70 2215 ---- ---- ---- ---- 115.80 +10.20 105.60 2220 ---- ---- ---- ---- 114.70 +10.20 104.50 2225 ---- ---- ---- ---- 113.50 +10.20 103.30 2230 ---- ---- ---- ---- 112.40 +10.10 102.30 2235 ---- ---- ---- ---- 111.30 +10.10 101.20 2240 ---- ---- ---- ---- 110.10 +10.00 100.10 2245 ---- ---- ---- ---- 109.10 +10.00 99.10 2250 ---- ---- ---- ---- 108.00 +10.00 98.00 2255 ---- ---- ---- ---- 106.90 +9.90 97.00 2260 ---- ---- ---- ---- 105.90 +9.90 96.00 2265 ---- ---- ---- ---- 104.90 +9.90 95.00 2270 ---- ---- ---- ---- 103.80 +9.70 94.10 2275 ---- ---- ---- ---- 102.80 +9.70 93.10 2280 ---- ---- ---- ---- 101.90 +9.70 92.20 2285 ---- ---- ---- ---- 100.90 +9.70 91.20 2290 ---- ---- ---- ---- 99.90 +9.60 90.30 2295 ---- ---- ---- ---- 99.00 +9.60 89.40 2300 ---- ---- ---- ---- 98.00 +9.50 88.50 2310 ---- ---- ---- ---- 96.20 +9.40 86.80 2320 ---- ---- ---- ---- 94.40 +9.30 85.10 2325 ---- ---- ---- ---- 93.50 +9.20 84.30 2330 ---- ---- ---- ---- 92.70 +9.30 83.40 2340 ---- ---- ---- ---- 91.00 +9.20 81.80 2350 ---- ---- ---- ---- 89.30 +9.00 80.30 2360 ---- ---- ---- ---- 87.70 +8.90 78.80 2370 ---- ---- ---- ---- 86.20 +8.90 77.30 2375 ---- ---- ---- ---- 85.40 +8.80 76.60 2380 ---- ---- ---- ---- 84.70 +8.80 75.90 2390 ---- ---- ---- ---- 83.20 +8.70 74.50 2400 ---- ---- ---- ---- 81.80 +8.70 73.10 2425 ---- ---- ---- ---- 78.30 +8.40 69.90 2450 ---- ---- ---- ---- 75.10 +8.20 66.90 2475 ---- ---- ---- ---- 72.10 +8.00 64.10 2500 ---- ---- ---- ---- 69.30 +7.80 61.50 2525 ---- ---- ---- ---- 66.70 +7.60 59.10 2550 ---- ---- ---- ---- 64.20 +7.40 56.80 2575 ---- ---- ---- ---- 61.90 +7.30 54.60 2600 ---- ---- ---- ---- 59.70 +7.10 52.60 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 564.70 +9.20 555.50 1525 ---- ---- ---- ---- 541.70 +9.40 532.30 1550 ---- ---- ---- ---- 519.00 +9.60 509.40 1575 ---- ---- ---- ---- 496.60 +9.80 486.80 1600 ---- ---- ---- ---- 474.70 +10.00 464.70 1625 ---- ---- ---- ---- 453.10 +10.20 442.90 1650 ---- ---- ---- ---- 431.90 +10.40 421.50 1675 ---- ---- ---- ---- 411.10 +10.60 400.50 1680 ---- ---- ---- ---- 407.00 +10.70 396.30 1690 ---- ---- ---- ---- 398.80 +10.70 388.10 1700 ---- ---- ---- ---- 390.70 +10.80 379.90 1710 ---- ---- ---- ---- 382.60 +10.80 371.80 1720 ---- ---- ---- ---- 374.60 +10.90 363.70 1725 ---- ---- ---- ---- 370.70 +11.00 359.70 1730 ---- ---- ---- ---- 366.80 +11.10 355.70 1740 ---- ---- ---- ---- 358.90 +11.00 347.90 1750 ---- ---- ---- ---- 351.20 +11.10 340.10 1760 ---- ---- ---- ---- 343.50 +11.20 332.30 1770 ---- ---- ---- ---- 336.00 +11.30 324.70 1775 ---- ---- ---- ---- 332.20 +11.30 320.90 1780 ---- ---- ---- ---- 328.50 +11.30 317.20 1785 ---- ---- ---- ---- 324.80 +11.40 313.40 1790 ---- ---- ---- ---- 321.10 +11.40 309.70 1795 ---- ---- ---- ---- 317.50 +11.40 306.10 1800 ---- ---- ---- ---- 313.90 +11.50 302.40 1805 ---- ---- ---- ---- 310.30 +11.50 298.80 1810 ---- ---- ---- ---- 306.70 +11.50 295.20 1815 ---- ---- ---- ---- 303.10 +11.50 291.60 1820 ---- ---- ---- ---- 299.60 +11.50 288.10 1825 ---- ---- ---- ---- 296.10 +11.60 284.50 1830 ---- ---- ---- ---- 292.70 +11.70 281.00 1835 ---- ---- ---- ---- 289.20 +11.60 277.60 1840 ---- ---- ---- ---- 285.80 +11.60 274.20 1845 ---- ---- ---- ---- 282.40 +11.60 270.80 1850 ---- ---- ---- ---- 279.10 +11.70 267.40 1855 ---- ---- ---- ---- 275.80 +11.70 264.10 1860 ---- ---- ---- ---- 272.50 +11.70 260.80 1865 ---- ---- ---- ---- 269.20 +11.70 257.50 1870 ---- ---- ---- ---- 266.00 +11.70 254.30 1875 ---- ---- ---- ---- 262.80 +11.70 251.10 1880 ---- ---- ---- ---- 259.70 +11.80 247.90 1885 ---- ---- ---- ---- 256.60 +11.90 244.70 1890 ---- ---- ---- ---- 253.50 +11.90 241.60 1895 ---- ---- ---- ---- 250.40 +11.80 238.60 1900 ---- ---- ---- ---- 247.40 +11.90 235.50 1905 ---- ---- ---- ---- 244.40 +11.90 232.50 1910 ---- ---- ---- ---- 241.40 +11.80 229.60 1915 ---- ---- ---- ---- 238.50 +11.90 226.60 1920 ---- ---- ---- ---- 235.60 +11.90 223.70 1925 ---- ---- ---- ---- 232.70 +11.90 220.80 1930 ---- ---- ---- ---- 229.90 +11.90 218.00 1935 ---- ---- ---- ---- 227.10 +11.90 215.20 1940 ---- ---- ---- ---- 224.30 +11.90 212.40 1945 ---- ---- ---- ---- 221.60 +11.90 209.70 1950 ---- ---- ---- ---- 218.80 +11.80 207.00 1955 ---- ---- ---- ---- 216.20 +11.90 204.30 1960 ---- ---- ---- ---- 213.50 +11.90 201.60 1965 ---- ---- ---- ---- 210.90 +11.90 199.00 1970 ---- ---- ---- ---- 208.30 +11.90 196.40 1975 ---- ---- ---- ---- 205.70 +11.80 193.90 1980 ---- ---- ---- ---- 203.20 +11.90 191.30 1985 ---- ---- ---- ---- 200.70 +11.80 188.90 1990 ---- ---- ---- ---- 198.20 +11.80 186.40 1995 ---- ---- ---- ---- 195.80 +11.80 184.00 2000 ---- ---- ---- ---- 193.40 +11.80 181.60 2005 ---- ---- ---- ---- 191.00 +11.80 179.20 2010 ---- ---- ---- ---- 188.70 +11.80 176.90 2015 ---- ---- ---- ---- 186.40 +11.80 174.60 2020 ---- ---- ---- ---- 184.10 +11.80 172.30 2025 ---- ---- ---- ---- 181.90 +11.80 170.10 2030 ---- ---- ---- ---- 179.70 +11.80 167.90 2035 ---- ---- ---- ---- 177.50 +11.70 165.80 2040 ---- ---- ---- ---- 175.30 +11.60 163.70 2045 ---- ---- ---- ---- 173.20 +11.60 161.60 2050 ---- ---- ---- ---- 171.20 +11.70 159.50 2055 ---- ---- ---- ---- 169.10 +11.60 157.50 2060 ---- ---- ---- ---- 167.10 +11.60 155.50 2065 ---- ---- ---- ---- 165.20 +11.60 153.60 2070 ---- ---- ---- ---- 163.20 +11.50 151.70 2075 ---- ---- ---- ---- 161.30 +11.50 149.80 2080 ---- ---- ---- ---- 159.40 +11.40 148.00 2085 ---- ---- ---- ---- 157.60 +11.50 146.10 2090 ---- ---- ---- ---- 155.80 +11.40 144.40 2095 ---- ---- ---- ---- 154.00 +11.40 142.60 2100 ---- ---- ---- ---- 152.20 +11.30 140.90 2105 ---- ---- ---- ---- 150.50 +11.30 139.20 2110 ---- ---- ---- ---- 148.80 +11.20 137.60 2115 ---- ---- ---- ---- 147.20 +11.30 135.90 2120 ---- ---- ---- ---- 145.50 +11.20 134.30 2125 ---- ---- ---- ---- 143.90 +11.10 132.80 2130 ---- ---- ---- ---- 142.40 +11.20 131.20 2135 ---- ---- ---- ---- 140.80 +11.10 129.70 2140 ---- ---- ---- ---- 139.30 +11.10 128.20 2145 ---- ---- ---- ---- 137.80 +11.00 126.80 2150 ---- ---- ---- ---- 136.30 +11.00 125.30 2155 ---- ---- ---- ---- 134.90 +11.00 123.90 2160 ---- ---- ---- ---- 133.40 +10.90 122.50 2165 ---- ---- ---- ---- 132.00 +10.80 121.20 2170 ---- ---- ---- ---- 130.70 +10.90 119.80 2175 ---- ---- ---- ---- 129.30 +10.80 118.50 2180 ---- ---- ---- ---- 128.00 +10.80 117.20 2185 ---- ---- ---- ---- 126.70 +10.70 116.00 2190 ---- ---- ---- ---- 125.40 +10.70 114.70 2195 ---- ---- ---- ---- 124.10 +10.60 113.50 2200 ---- ---- ---- ---- 122.90 +10.60 112.30 2205 ---- ---- ---- ---- 121.70 +10.60 111.10 2210 ---- ---- ---- ---- 120.50 +10.60 109.90 2215 ---- ---- ---- ---- 119.30 +10.50 108.80 2220 ---- ---- ---- ---- 118.10 +10.40 107.70 2225 ---- ---- ---- ---- 117.00 +10.40 106.60 2230 ---- ---- ---- ---- 115.80 +10.30 105.50 2235 ---- ---- ---- ---- 114.70 +10.30 104.40 2240 ---- ---- ---- ---- 113.60 +10.30 103.30 2245 ---- ---- ---- ---- 112.50 +10.20 102.30 2250 ---- ---- ---- ---- 111.40 +10.10 101.30 2255 ---- ---- ---- ---- 110.40 +10.10 100.30 2260 ---- ---- ---- ---- 109.40 +10.10 99.30 2265 ---- ---- ---- ---- 108.30 +10.00 98.30 2270 ---- ---- ---- ---- 107.30 +10.00 97.30 2275 ---- ---- ---- ---- 106.30 +9.90 96.40 2280 ---- ---- ---- ---- 105.30 +9.90 95.40 2285 ---- ---- ---- ---- 104.40 +9.90 94.50 2290 ---- ---- ---- ---- 103.40 +9.80 93.60 2300 ---- ---- ---- ---- 101.50 +9.70 91.80 2310 ---- ---- ---- ---- 99.70 +9.70 90.00 2320 ---- ---- ---- ---- 97.90 +9.60 88.30 2325 ---- ---- ---- ---- 97.00 +9.50 87.50 2330 ---- ---- ---- ---- 96.20 +9.50 86.70 2340 ---- ---- ---- ---- 94.50 +9.40 85.10 2350 ---- ---- ---- ---- 92.80 +9.30 83.50 2360 ---- ---- ---- ---- 91.20 +9.20 82.00 2370 ---- ---- ---- ---- 89.70 +9.10 80.60 2375 ---- ---- ---- ---- 88.90 +9.10 79.80 2380 ---- ---- ---- ---- 88.20 +9.10 79.10 2400 ---- ---- ---- ---- 85.30 +8.90 76.40 2425 ---- ---- ---- ---- 81.80 +8.70 73.10 2450 ---- ---- ---- ---- 78.60 +8.50 70.10 2475 ---- ---- ---- ---- 75.60 +8.30 67.30 2500 ---- ---- ---- ---- 72.80 +8.10 64.70 2525 ---- ---- ---- ---- 70.10 +7.90 62.20 2550 ---- ---- ---- ---- 67.60 +7.70 59.90 2575 ---- ---- ---- ---- 65.30 +7.50 57.80 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 579.00 +9.40 569.60 1525 ---- ---- ---- ---- 556.10 +9.50 546.60 1550 ---- ---- ---- ---- 533.50 +9.70 523.80 1575 ---- ---- ---- ---- 511.30 +10.00 501.30 1600 ---- ---- ---- ---- 489.40 +10.20 479.20 1625 ---- ---- ---- ---- 467.80 +10.40 457.40 1650 ---- ---- ---- ---- 446.50 +10.50 436.00 1675 ---- ---- ---- ---- 425.60 +10.70 414.90 1690 ---- ---- ---- ---- 413.20 +10.80 402.40 1700 ---- ---- ---- ---- 405.10 +10.90 394.20 1710 ---- ---- ---- ---- 396.90 +10.90 386.00 1720 ---- ---- ---- ---- 388.90 +11.00 377.90 1725 ---- ---- ---- ---- 384.90 +11.10 373.80 1730 ---- ---- ---- ---- 380.90 +11.10 369.80 1740 ---- ---- ---- ---- 373.00 +11.20 361.80 1750 ---- ---- ---- ---- 365.20 +11.30 353.90 1760 ---- ---- ---- ---- 357.40 +11.30 346.10 1770 ---- ---- ---- ---- 349.80 +11.40 338.40 1780 ---- ---- ---- ---- 342.20 +11.50 330.70 1790 ---- ---- ---- ---- 334.70 +11.50 323.20 1795 ---- ---- ---- ---- 331.00 +11.50 319.50 1800 ---- ---- ---- ---- 327.30 +11.50 315.80 1805 ---- ---- ---- ---- 323.70 +11.60 312.10 1810 ---- ---- ---- ---- 320.00 +11.60 308.40 1815 ---- ---- ---- ---- 316.40 +11.60 304.80 1820 ---- ---- ---- ---- 312.90 +11.70 301.20 1825 ---- ---- ---- ---- 309.30 +11.70 297.60 1830 ---- ---- ---- ---- 305.80 +11.70 294.10 1835 ---- ---- ---- ---- 302.30 +11.80 290.50 1840 ---- ---- ---- ---- 298.80 +11.70 287.10 1845 ---- ---- ---- ---- 295.40 +11.80 283.60 1850 ---- ---- ---- ---- 292.00 +11.80 280.20 1855 ---- ---- ---- ---- 288.60 +11.80 276.80 1860 ---- ---- ---- ---- 285.30 +11.90 273.40 1865 ---- ---- ---- ---- 282.00 +11.90 270.10 1870 ---- ---- ---- ---- 278.70 +11.90 266.80 1875 ---- ---- ---- ---- 275.50 +12.00 263.50 1880 ---- ---- ---- ---- 272.30 +12.00 260.30 1885 ---- ---- ---- ---- 269.10 +12.00 257.10 1890 ---- ---- ---- ---- 266.00 +12.00 254.00 1895 ---- ---- ---- ---- 262.90 +12.00 250.90 1900 ---- ---- ---- ---- 259.80 +12.00 247.80 1905 ---- ---- ---- ---- 256.80 +12.10 244.70 1910 ---- ---- ---- ---- 253.80 +12.10 241.70 1915 ---- ---- ---- ---- 250.80 +12.10 238.70 1920 ---- ---- ---- ---- 247.80 +12.00 235.80 1925 ---- ---- ---- ---- 244.90 +12.00 232.90 1930 ---- ---- ---- ---- 242.10 +12.10 230.00 1935 ---- ---- ---- ---- 239.20 +12.10 227.10 1940 ---- ---- ---- ---- 236.40 +12.10 224.30 1945 ---- ---- ---- ---- 233.60 +12.10 221.50 1950 ---- ---- ---- ---- 230.80 +12.00 218.80 1955 ---- ---- ---- ---- 228.10 +12.10 216.00 1960 ---- ---- ---- ---- 225.40 +12.10 213.30 1965 ---- ---- ---- ---- 222.70 +12.10 210.60 1970 ---- ---- ---- ---- 220.10 +12.10 208.00 1975 ---- ---- ---- ---- 217.50 +12.10 205.40 1980 ---- ---- ---- ---- 214.90 +12.10 202.80 1985 ---- ---- ---- ---- 212.30 +12.10 200.20 1990 ---- ---- ---- ---- 209.70 +12.00 197.70 1995 ---- ---- ---- ---- 207.20 +12.10 195.10 2000 ---- ---- ---- ---- 204.70 +12.00 192.70 2005 ---- ---- ---- ---- 202.30 +12.10 190.20 2010 ---- ---- ---- ---- 199.80 +12.00 187.80 2015 ---- ---- ---- ---- 197.50 +12.10 185.40 2020 ---- ---- ---- ---- 195.10 +12.00 183.10 2025 ---- ---- ---- ---- 192.80 +12.00 180.80 2030 ---- ---- ---- ---- 190.50 +12.00 178.50 2035 ---- ---- ---- ---- 188.30 +12.00 176.30 2040 ---- ---- ---- ---- 186.10 +12.00 174.10 2045 ---- ---- ---- ---- 183.90 +11.90 172.00 2050 ---- ---- ---- ---- 181.80 +12.00 169.80 2055 ---- ---- ---- ---- 179.70 +11.90 167.80 2060 ---- ---- ---- ---- 177.60 +11.90 165.70 2065 ---- ---- ---- ---- 175.60 +11.90 163.70 2070 ---- ---- ---- ---- 173.60 +11.90 161.70 2075 ---- ---- ---- ---- 171.60 +11.80 159.80 2080 ---- ---- ---- ---- 169.60 +11.80 157.80 2085 ---- ---- ---- ---- 167.70 +11.80 155.90 2090 ---- ---- ---- ---- 165.80 +11.70 154.10 2095 ---- ---- ---- ---- 163.90 +11.70 152.20 2100 ---- ---- ---- ---- 162.00 +11.60 150.40 2105 ---- ---- ---- ---- 160.20 +11.60 148.60 2110 ---- ---- ---- ---- 158.40 +11.60 146.80 2115 ---- ---- ---- ---- 156.60 +11.60 145.00 2120 ---- ---- ---- ---- 154.80 +11.60 143.20 2125 ---- ---- ---- ---- 153.00 +11.50 141.50 2130 ---- ---- ---- ---- 151.30 +11.50 139.80 2135 ---- ---- ---- ---- 149.60 +11.50 138.10 2140 ---- ---- ---- ---- 147.90 +11.40 136.50 2145 ---- ---- ---- ---- 146.20 +11.40 134.80 2150 ---- ---- ---- ---- 144.50 +11.30 133.20 2155 ---- ---- ---- ---- 142.90 +11.30 131.60 2160 ---- ---- ---- ---- 141.30 +11.30 130.00 2165 ---- ---- ---- ---- 139.70 +11.30 128.40 2170 ---- ---- ---- ---- 138.10 +11.20 126.90 2175 ---- ---- ---- ---- 136.50 +11.20 125.30 2180 ---- ---- ---- ---- 134.90 +11.10 123.80 2185 ---- ---- ---- ---- 133.40 +11.10 122.30 2190 ---- ---- ---- ---- 131.90 +11.00 120.90 2195 ---- ---- ---- ---- 130.40 +11.00 119.40 2200 ---- ---- ---- ---- 128.90 +10.90 118.00 2205 ---- ---- ---- ---- 127.50 +11.00 116.50 2210 ---- ---- ---- ---- 126.00 +10.90 115.10 2215 ---- ---- ---- ---- 124.60 +10.80 113.80 2220 ---- ---- ---- ---- 123.20 +10.80 112.40 2225 ---- ---- ---- ---- 121.80 +10.80 111.00 2230 ---- ---- ---- ---- 120.40 +10.70 109.70 2235 ---- ---- ---- ---- 119.10 +10.70 108.40 2240 ---- ---- ---- ---- 117.70 +10.60 107.10 2245 ---- ---- ---- ---- 116.40 +10.60 105.80 2250 ---- ---- ---- ---- 115.10 +10.60 104.50 2255 ---- ---- ---- ---- 113.80 +10.50 103.30 2260 ---- ---- ---- ---- 112.50 +10.40 102.10 2265 ---- ---- ---- ---- 111.20 +10.40 100.80 2270 ---- ---- ---- ---- 110.00 +10.40 99.60 2280 ---- ---- ---- ---- 107.50 +10.20 97.30 2290 ---- ---- ---- ---- 105.10 +10.10 95.00 2300 ---- ---- ---- ---- 102.80 +10.10 92.70 2310 ---- ---- ---- ---- 100.50 +10.00 90.50 2320 ---- ---- ---- ---- 98.30 +9.90 88.40 2325 ---- ---- ---- ---- 97.20 +9.80 87.40 2330 ---- ---- ---- ---- 96.10 +9.80 86.30 2340 ---- ---- ---- ---- 94.00 +9.70 84.30 2350 ---- ---- ---- ---- 91.90 +9.60 82.30 2360 ---- ---- ---- ---- 89.90 +9.50 80.40 2370 ---- ---- ---- ---- 87.90 +9.40 78.50 2375 ---- ---- ---- ---- 86.90 +9.30 77.60 2400 ---- ---- ---- ---- 82.30 +9.10 73.20 2425 ---- ---- ---- ---- 77.90 +8.80 69.10 2450 ---- ---- ---- ---- 73.80 +8.60 65.20 2475 ---- ---- ---- ---- 69.90 +8.30 61.60 2500 ---- ---- ---- ---- 66.30 +8.10 58.20 2525 ---- ---- ---- ---- 62.80 +7.80 55.00 2550 ---- ---- ---- ---- 59.60 +7.60 52.00 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1072.90 +8.30 1064.60 1025 ---- ---- ---- ---- 1047.90 +8.30 1039.60 1050 ---- ---- ---- ---- 1022.90 +8.30 1014.60 1075 ---- ---- ---- ---- 997.90 +8.30 989.60 1100 ---- ---- ---- ---- 972.90 +8.30 964.60 1125 ---- ---- ---- ---- 947.90 +8.30 939.60 1130 ---- ---- ---- ---- 942.90 +8.30 934.60 1140 ---- ---- ---- ---- 932.90 +8.30 924.60 1150 ---- ---- ---- ---- 922.90 +8.30 914.60 1160 ---- ---- ---- ---- 912.90 +8.30 904.60 1170 ---- ---- ---- ---- 902.90 +8.30 894.60 1175 ---- ---- ---- ---- 897.90 +8.30 889.60 1180 ---- ---- ---- ---- 892.90 +8.30 884.60 1190 ---- ---- ---- ---- 882.90 +8.30 874.60 1200 ---- ---- ---- ---- 872.90 +8.30 864.60 1210 ---- ---- ---- ---- 862.90 +8.30 854.60 1220 ---- ---- ---- ---- 852.90 +8.30 844.60 1225 ---- ---- ---- ---- 847.90 +8.30 839.60 1230 ---- ---- ---- ---- 842.90 +8.30 834.60 1235 ---- ---- ---- ---- 837.90 +8.30 829.60 1240 ---- ---- ---- ---- 832.90 +8.30 824.60 1245 ---- ---- ---- ---- 827.90 +8.30 819.60 1250 ---- ---- ---- ---- 822.90 +8.30 814.60 1255 ---- ---- ---- ---- 817.90 +8.30 809.60 1260 ---- ---- ---- ---- 812.90 +8.30 804.60 1265 ---- ---- ---- ---- 807.90 +8.30 799.60 1270 ---- ---- ---- ---- 802.90 +8.30 794.60 1275 ---- ---- ---- ---- 797.90 +8.30 789.60 1280 ---- ---- ---- ---- 792.90 +8.30 784.60 1285 ---- ---- ---- ---- 787.90 +8.30 779.60 1290 ---- ---- ---- ---- 782.90 +8.30 774.60 1295 ---- ---- ---- ---- 777.90 +8.30 769.60 1300 ---- ---- ---- ---- 772.90 +8.30 764.60 1305 ---- ---- ---- ---- 767.90 +8.30 759.60 1310 ---- ---- ---- ---- 762.90 +8.30 754.60 1315 ---- ---- ---- ---- 757.90 +8.30 749.60 1320 ---- ---- ---- ---- 752.90 +8.30 744.60 1325 ---- ---- ---- ---- 747.90 +8.30 739.60 1330 ---- ---- ---- ---- 742.90 +8.30 734.60 1335 ---- ---- ---- ---- 737.90 +8.30 729.60 1340 ---- ---- ---- ---- 732.90 +8.30 724.60 1345 ---- ---- ---- ---- 727.90 +8.30 719.60 1350 ---- ---- ---- ---- 722.90 +8.30 714.60 1355 ---- ---- ---- ---- 717.90 +8.30 709.60 1360 ---- ---- ---- ---- 712.90 +8.30 704.60 1365 ---- ---- ---- ---- 707.90 +8.30 699.60 1370 ---- ---- ---- ---- 702.90 +8.30 694.60 1375 ---- ---- ---- ---- 698.00 +8.40 689.60 1380 ---- ---- ---- ---- 693.00 +8.40 684.60 1385 ---- ---- ---- ---- 688.10 +8.50 679.60 1390 ---- ---- ---- ---- 683.20 +8.50 674.70 1395 ---- ---- ---- ---- 678.30 +8.60 669.70 1400 ---- ---- ---- ---- 673.40 +8.60 664.80 1405 ---- ---- ---- ---- 668.50 +8.60 659.90 1410 ---- ---- ---- ---- 663.70 +8.70 655.00 1415 ---- ---- ---- ---- 658.80 +8.70 650.10 1420 ---- ---- ---- ---- 654.00 +8.70 645.30 1425 ---- ---- ---- ---- 649.20 +8.80 640.40 1430 ---- ---- ---- ---- 644.40 +8.80 635.60 1435 ---- ---- ---- ---- 639.60 +8.80 630.80 1440 ---- ---- ---- ---- 634.90 +8.90 626.00 1445 ---- ---- ---- ---- 630.20 +9.00 621.20 1450 ---- ---- ---- ---- 625.40 +9.00 616.40 1455 ---- ---- ---- ---- 620.70 +9.00 611.70 1460 ---- ---- ---- ---- 616.00 +9.00 607.00 1465 ---- ---- ---- ---- 611.40 +9.20 602.20 1470 ---- ---- ---- ---- 606.70 +9.20 597.50 1475 ---- ---- ---- ---- 602.00 +9.20 592.80 1480 ---- ---- ---- ---- 597.40 +9.20 588.20 1485 ---- ---- ---- ---- 592.80 +9.30 583.50 1490 ---- ---- ---- ---- 588.20 +9.30 578.90 1495 ---- ---- ---- ---- 583.60 +9.40 574.20 1500 ---- ---- ---- ---- 579.00 +9.40 569.60 1505 ---- ---- ---- ---- 574.50 +9.50 565.00 1510 ---- ---- ---- ---- 569.90 +9.50 560.40 1515 ---- ---- ---- ---- 565.40 +9.50 555.90 1520 ---- ---- ---- ---- 560.90 +9.60 551.30 1525 ---- ---- ---- ---- 556.40 +9.60 546.80 1530 ---- ---- ---- ---- 551.90 +9.70 542.20 1535 ---- ---- ---- ---- 547.40 +9.70 537.70 1540 ---- ---- ---- ---- 543.00 +9.80 533.20 1545 ---- ---- ---- ---- 538.50 +9.70 528.80 1550 ---- ---- ---- ---- 534.10 +9.80 524.30 1555 ---- ---- ---- ---- 529.70 +9.90 519.80 1560 ---- ---- ---- ---- 525.30 +9.90 515.40 1565 ---- ---- ---- ---- 520.90 +9.90 511.00 1570 ---- ---- ---- ---- 516.50 +10.00 506.50 1575 ---- ---- ---- ---- 512.20 +10.10 502.10 1580 ---- ---- ---- ---- 507.80 +10.00 497.80 1585 ---- ---- ---- ---- 503.50 +10.10 493.40 1590 ---- ---- ---- ---- 499.20 +10.20 489.00 1595 ---- ---- ---- ---- 494.90 +10.20 484.70 1600 ---- ---- ---- ---- 490.60 +10.30 480.30 1605 ---- ---- ---- ---- 486.30 +10.30 476.00 1610 ---- ---- ---- ---- 482.10 +10.40 471.70 1615 ---- ---- ---- ---- 477.80 +10.40 467.40 1620 ---- ---- ---- ---- 473.60 +10.50 463.10 1625 ---- ---- ---- ---- 469.30 +10.40 458.90 1630 ---- ---- ---- ---- 465.10 +10.50 454.60 1635 ---- ---- ---- ---- 460.90 +10.50 450.40 1640 ---- ---- ---- ---- 456.70 +10.50 446.20 1645 ---- ---- ---- ---- 452.60 +10.70 441.90 1650 ---- ---- ---- ---- 448.40 +10.70 437.70 1655 ---- ---- ---- ---- 444.20 +10.70 433.50 1660 ---- ---- ---- ---- 440.10 +10.70 429.40 1665 ---- ---- ---- ---- 436.00 +10.80 425.20 1670 ---- ---- ---- ---- 431.90 +10.90 421.00 1675 ---- ---- ---- ---- 427.70 +10.80 416.90 1680 ---- ---- ---- ---- 423.70 +10.90 412.80 1685 ---- ---- ---- ---- 419.60 +10.90 408.70 1690 ---- ---- ---- ---- 415.50 +10.90 404.60 1695 ---- ---- ---- ---- 411.50 +11.00 400.50 1700 ---- ---- ---- ---- 407.40 +11.00 396.40 1705 ---- ---- ---- ---- 403.40 +11.10 392.30 1710 ---- ---- ---- ---- 399.40 +11.10 388.30 1715 ---- ---- ---- ---- 395.40 +11.20 384.20 1720 ---- ---- ---- ---- 391.40 +11.20 380.20 1725 ---- ---- ---- ---- 387.40 +11.20 376.20 1730 ---- ---- ---- ---- 383.50 +11.30 372.20 1735 ---- ---- ---- ---- 379.50 +11.30 368.20 1740 ---- ---- ---- ---- 375.60 +11.30 364.30 1745 ---- ---- ---- ---- 371.70 +11.40 360.30 1750 ---- ---- ---- ---- 367.80 +11.40 356.40 1755 ---- ---- ---- ---- 363.90 +11.40 352.50 1760 ---- ---- ---- ---- 360.10 +11.50 348.60 1765 ---- ---- ---- ---- 356.20 +11.50 344.70 1770 ---- ---- ---- ---- 352.40 +11.50 340.90 1775 ---- ---- ---- ---- 348.60 +11.50 337.10 1780 ---- ---- ---- ---- 344.90 +11.60 333.30 1785 ---- ---- ---- ---- 341.10 +11.60 329.50 1790 ---- ---- ---- ---- 337.40 +11.70 325.70 1795 ---- ---- ---- ---- 333.70 +11.70 322.00 1800 ---- ---- ---- ---- 330.00 +11.70 318.30 1805 ---- ---- ---- ---- 326.30 +11.70 314.60 1810 ---- ---- ---- ---- 322.70 +11.80 310.90 1815 ---- ---- ---- ---- 319.10 +11.80 307.30 1820 ---- ---- ---- ---- 315.50 +11.80 303.70 1825 ---- ---- ---- ---- 311.90 +11.80 300.10 1830 ---- ---- ---- ---- 308.40 +11.90 296.50 1835 ---- ---- ---- ---- 304.90 +11.90 293.00 1840 ---- ---- ---- ---- 301.40 +11.90 289.50 1845 ---- ---- ---- ---- 298.00 +11.90 286.10 1850 ---- ---- ---- ---- 294.60 +12.00 282.60 1855 ---- ---- ---- ---- 291.20 +12.00 279.20 1860 ---- ---- ---- ---- 287.90 +12.00 275.90 1865 ---- ---- ---- ---- 284.60 +12.10 272.50 1870 ---- ---- ---- ---- 281.30 +12.10 269.20 1875 ---- ---- ---- ---- 278.00 +12.00 266.00 1880 ---- ---- ---- ---- 274.80 +12.10 262.70 1885 ---- ---- ---- ---- 271.70 +12.10 259.60 1890 ---- ---- ---- ---- 268.50 +12.10 256.40 1895 ---- ---- ---- ---- 265.40 +12.10 253.30 1900 ---- ---- ---- ---- 262.40 +12.20 250.20 1905 ---- ---- ---- ---- 259.30 +12.10 247.20 1910 ---- ---- ---- ---- 256.30 +12.10 244.20 1915 ---- ---- ---- ---- 253.40 +12.20 241.20 1920 ---- ---- ---- ---- 250.40 +12.10 238.30 1925 ---- ---- ---- ---- 247.60 +12.20 235.40 1930 ---- ---- ---- ---- 244.70 +12.20 232.50 1935 ---- ---- ---- ---- 241.90 +12.20 229.70 1940 ---- ---- ---- ---- 239.10 +12.20 226.90 1945 ---- ---- ---- ---- 236.30 +12.20 224.10 1950 ---- ---- ---- ---- 233.60 +12.20 221.40 1955 ---- ---- ---- ---- 230.90 +12.20 218.70 1960 ---- ---- ---- ---- 228.20 +12.20 216.00 1965 ---- ---- ---- ---- 225.60 +12.20 213.40 1970 ---- ---- ---- ---- 223.00 +12.20 210.80 1975 ---- ---- ---- ---- 220.40 +12.20 208.20 1980 ---- ---- ---- ---- 217.90 +12.20 205.70 1985 ---- ---- ---- ---- 215.40 +12.20 203.20 1990 ---- ---- ---- ---- 212.90 +12.20 200.70 1995 ---- ---- ---- ---- 210.40 +12.20 198.20 2000 ---- ---- ---- ---- 208.00 +12.20 195.80 250 2005 ---- ---- ---- ---- 205.60 +12.20 193.40 2010 ---- ---- ---- ---- 203.30 +12.20 191.10 2015 ---- ---- ---- ---- 200.90 +12.10 188.80 2020 ---- ---- ---- ---- 198.60 +12.10 186.50 2025 ---- ---- ---- ---- 196.40 +12.20 184.20 2030 ---- ---- ---- ---- 194.10 +12.10 182.00 2035 ---- ---- ---- ---- 191.90 +12.10 179.80 2040 ---- ---- ---- ---- 189.70 +12.10 177.60 2045 ---- ---- ---- ---- 187.60 +12.10 175.50 2050 ---- ---- ---- ---- 185.40 +12.00 173.40 2055 ---- ---- ---- ---- 183.30 +12.00 171.30 2060 ---- ---- ---- ---- 181.30 +12.10 169.20 2065 ---- ---- ---- ---- 179.20 +12.00 167.20 2070 ---- ---- ---- ---- 177.20 +11.90 165.30 2075 ---- ---- ---- ---- 175.30 +12.00 163.30 2080 ---- ---- ---- ---- 173.30 +11.90 161.40 2085 ---- ---- ---- ---- 171.40 +11.90 159.50 2090 ---- ---- ---- ---- 169.60 +11.90 157.70 2095 ---- ---- ---- ---- 167.70 +11.80 155.90 2100 ---- ---- ---- ---- 165.90 +11.80 154.10 350 2105 ---- ---- ---- ---- 164.10 +11.80 152.30 2110 ---- ---- ---- ---- 162.40 +11.80 150.60 2115 ---- ---- ---- ---- 160.70 +11.80 148.90 2120 ---- ---- ---- ---- 159.00 +11.70 147.30 2125 ---- ---- ---- ---- 157.30 +11.60 145.70 2130 ---- ---- ---- ---- 155.70 +11.60 144.10 2135 ---- ---- ---- ---- 154.10 +11.60 142.50 2140 ---- ---- ---- ---- 152.60 +11.60 141.00 2145 ---- ---- ---- ---- 151.00 +11.50 139.50 2150 ---- ---- ---- ---- 149.50 +11.50 138.00 2155 ---- ---- ---- ---- 148.00 +11.50 136.50 2160 ---- ---- ---- ---- 146.60 +11.50 135.10 2165 ---- ---- ---- ---- 145.10 +11.40 133.70 2170 ---- ---- ---- ---- 143.70 +11.40 132.30 2175 ---- ---- ---- ---- 142.30 +11.30 131.00 2180 ---- ---- ---- ---- 141.00 +11.40 129.60 2185 ---- ---- ---- ---- 139.60 +11.30 128.30 2190 ---- ---- ---- ---- 138.30 +11.20 127.10 2195 ---- ---- ---- ---- 137.00 +11.20 125.80 2200 ---- ---- ---- ---- 135.70 +11.20 124.50 2205 ---- ---- ---- ---- 134.50 +11.20 123.30 2210 ---- ---- ---- ---- 133.20 +11.10 122.10 2215 ---- ---- ---- ---- 132.00 +11.10 120.90 2220 ---- ---- ---- ---- 130.80 +11.00 119.80 2225 ---- ---- ---- ---- 129.60 +11.00 118.60 2230 ---- ---- ---- ---- 128.40 +10.90 117.50 2235 ---- ---- ---- ---- 127.30 +10.90 116.40 2240 ---- ---- ---- ---- 126.10 +10.80 115.30 2245 ---- ---- ---- ---- 125.00 +10.80 114.20 2250 ---- ---- ---- ---- 123.90 +10.80 113.10 2255 ---- ---- ---- ---- 122.80 +10.80 112.00 2260 ---- ---- ---- ---- 121.70 +10.70 111.00 2265 ---- ---- ---- ---- 120.60 +10.60 110.00 2270 ---- ---- ---- ---- 119.60 +10.70 108.90 2275 ---- ---- ---- ---- 118.50 +10.60 107.90 2280 ---- ---- ---- ---- 117.50 +10.60 106.90 2285 ---- ---- ---- ---- 116.40 +10.50 105.90 2290 ---- ---- ---- ---- 115.40 +10.40 105.00 2295 ---- ---- ---- ---- 114.40 +10.40 104.00 2300 ---- ---- ---- ---- 113.40 +10.40 103.00 2305 ---- ---- ---- ---- 112.40 +10.30 102.10 2310 ---- ---- ---- ---- 111.40 +10.30 101.10 2315 ---- ---- ---- ---- 110.50 +10.30 100.20 2320 ---- ---- ---- ---- 109.50 +10.20 99.30 2325 ---- ---- ---- ---- 108.60 +10.20 98.40 2330 ---- ---- ---- ---- 107.60 +10.10 97.50 2335 ---- ---- ---- ---- 106.70 +10.10 96.60 2340 ---- ---- ---- ---- 105.80 +10.10 95.70 2345 ---- ---- ---- ---- 104.90 +10.00 94.90 2350 ---- ---- ---- ---- 104.00 +10.00 94.00 2355 ---- ---- ---- ---- 103.10 +10.00 93.10 2360 ---- ---- ---- ---- 102.20 +9.90 92.30 2365 ---- ---- ---- ---- 101.30 +9.80 91.50 2370 ---- ---- ---- ---- 100.40 +9.80 90.60 2375 ---- ---- ---- ---- 99.60 +9.80 89.80 2380 ---- ---- ---- ---- 98.70 +9.70 89.00 2390 ---- ---- ---- ---- 97.00 +9.60 87.40 2400 ---- ---- ---- ---- 95.40 +9.60 85.80 2410 ---- ---- ---- ---- 93.80 +9.50 84.30 2420 ---- ---- ---- ---- 92.20 +9.40 82.80 2425 ---- ---- ---- ---- 91.40 +9.30 82.10 2430 ---- ---- ---- ---- 90.60 +9.30 81.30 2440 ---- ---- ---- ---- 89.10 +9.20 79.90 2450 ---- ---- ---- ---- 87.60 +9.10 78.50 2460 ---- ---- ---- ---- 86.10 +9.00 77.10 2470 ---- ---- ---- ---- 84.70 +9.00 75.70 2475 ---- ---- ---- ---- 84.00 +9.00 75.00 2500 ---- ---- ---- ---- 80.50 +8.70 71.80 3260 2525 ---- ---- ---- ---- 77.20 +8.50 68.70 2550 ---- ---- ---- ---- 74.00 +8.30 65.70 2575 ---- ---- ---- ---- 71.00 +8.10 62.90 2600 ---- ---- ---- ---- 68.10 +7.90 60.20 2625 ---- ---- ---- ---- 65.40 +7.70 57.70 2650 ---- ---- ---- ---- 62.80 +7.60 55.20 3000 37.00 47.00B 37.00 47.00B 36.30 +5.20 6 31.10 21 332 3500 ---- 18.00B ---- 18.00B 20.00 +3.30 16.70 4000 ---- ---- ---- ---- 13.30 +2.30 11.00 6 5 950 ---- ---- ---- ---- 1122.90 +8.30 1114.60 975 ---- ---- ---- ---- 1097.90 +8.30 1089.60 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1085.30 +8.30 1077.00 1050 ---- ---- ---- ---- 1060.30 +8.30 1052.00 1075 ---- ---- ---- ---- 1035.30 +8.30 1027.00 1100 ---- ---- ---- ---- 1010.30 +8.30 1002.00 1125 ---- ---- ---- ---- 985.30 +8.30 977.00 1150 ---- ---- ---- ---- 960.30 +8.30 952.00 1175 ---- ---- ---- ---- 935.30 +8.30 927.00 1200 ---- ---- ---- ---- 910.30 +8.30 902.00 1220 ---- ---- ---- ---- 890.30 +8.30 882.00 1225 ---- ---- ---- ---- 885.30 +8.30 877.00 1230 ---- ---- ---- ---- 880.30 +8.30 872.00 1240 ---- ---- ---- ---- 870.30 +8.30 862.00 1250 ---- ---- ---- ---- 860.30 +8.30 852.00 1260 ---- ---- ---- ---- 850.30 +8.30 842.00 1270 ---- ---- ---- ---- 840.30 +8.30 832.00 1275 ---- ---- ---- ---- 835.30 +8.30 827.00 1280 ---- ---- ---- ---- 830.30 +8.30 822.00 1290 ---- ---- ---- ---- 820.30 +8.30 812.00 1300 ---- ---- ---- ---- 810.30 +8.30 802.00 1310 ---- ---- ---- ---- 800.30 +8.30 792.00 1315 ---- ---- ---- ---- 795.30 +8.30 787.00 1320 ---- ---- ---- ---- 790.30 +8.30 782.00 1325 ---- ---- ---- ---- 785.30 +8.30 777.00 1330 ---- ---- ---- ---- 780.30 +8.30 772.00 1335 ---- ---- ---- ---- 775.30 +8.30 767.00 1340 ---- ---- ---- ---- 770.30 +8.30 762.00 1345 ---- ---- ---- ---- 765.30 +8.30 757.00 1350 ---- ---- ---- ---- 760.30 +8.30 752.00 1355 ---- ---- ---- ---- 755.30 +8.20 747.10 1360 ---- ---- ---- ---- 750.30 +8.20 742.10 1365 ---- ---- ---- ---- 745.30 +8.10 737.20 1370 ---- ---- ---- ---- 740.40 +8.10 732.30 1375 ---- ---- ---- ---- 735.40 +8.00 727.40 1380 ---- ---- ---- ---- 730.50 +8.00 722.50 1385 ---- ---- ---- ---- 725.60 +7.90 717.70 1390 ---- ---- ---- ---- 720.70 +7.90 712.80 1395 ---- ---- ---- ---- 715.80 +7.80 708.00 1400 ---- ---- ---- ---- 711.00 +7.80 703.20 1405 ---- ---- ---- ---- 706.10 +7.70 698.40 1410 ---- ---- ---- ---- 701.30 +7.70 693.60 1415 ---- ---- ---- ---- 696.50 +7.70 688.80 1420 ---- ---- ---- ---- 691.70 +7.60 684.10 1425 ---- ---- ---- ---- 686.90 +7.60 679.30 1430 ---- ---- ---- ---- 682.10 +7.50 674.60 1435 ---- ---- ---- ---- 677.40 +7.50 669.90 1440 ---- ---- ---- ---- 672.70 +7.50 665.20 1445 ---- ---- ---- ---- 667.90 +7.40 660.50 1450 ---- ---- ---- ---- 663.20 +7.40 655.80 1455 ---- ---- ---- ---- 658.60 +7.40 651.20 1460 ---- ---- ---- ---- 653.90 +7.30 646.60 1465 ---- ---- ---- ---- 649.20 +7.30 641.90 1470 ---- ---- ---- ---- 644.60 +7.30 637.30 1475 ---- ---- ---- ---- 640.00 +7.20 632.80 1480 ---- ---- ---- ---- 635.30 +7.10 628.20 1485 ---- ---- ---- ---- 630.70 +7.10 623.60 1490 ---- ---- ---- ---- 626.20 +7.10 619.10 1495 ---- ---- ---- ---- 621.60 +7.10 614.50 1500 ---- ---- ---- ---- 617.10 +7.10 610.00 1505 ---- ---- ---- ---- 612.50 +7.00 605.50 1510 ---- ---- ---- ---- 608.00 +7.00 601.00 1515 ---- ---- ---- ---- 603.50 +6.90 596.60 1520 ---- ---- ---- ---- 599.00 +6.90 592.10 1525 ---- ---- ---- ---- 594.60 +6.90 587.70 1530 ---- ---- ---- ---- 590.10 +6.90 583.20 1535 ---- ---- ---- ---- 585.70 +6.90 578.80 1540 ---- ---- ---- ---- 581.20 +6.80 574.40 1545 ---- ---- ---- ---- 576.80 +6.80 570.00 1550 ---- ---- ---- ---- 572.40 +6.70 565.70 1555 ---- ---- ---- ---- 568.10 +6.80 561.30 1560 ---- ---- ---- ---- 563.70 +6.70 557.00 1565 ---- ---- ---- ---- 559.40 +6.80 552.60 1570 ---- ---- ---- ---- 555.00 +6.70 548.30 1575 ---- ---- ---- ---- 550.70 +6.70 544.00 1580 ---- ---- ---- ---- 546.40 +6.70 539.70 1585 ---- ---- ---- ---- 542.10 +6.70 535.40 1590 ---- ---- ---- ---- 537.90 +6.70 531.20 1595 ---- ---- ---- ---- 533.60 +6.70 526.90 1600 ---- ---- ---- ---- 529.30 +6.60 522.70 1605 ---- ---- ---- ---- 525.10 +6.60 518.50 1610 ---- ---- ---- ---- 520.90 +6.70 514.20 1615 ---- ---- ---- ---- 516.70 +6.70 510.00 1620 ---- ---- ---- ---- 512.50 +6.60 505.90 1625 ---- ---- ---- ---- 508.30 +6.60 501.70 1630 ---- ---- ---- ---- 504.20 +6.70 497.50 1635 ---- ---- ---- ---- 500.00 +6.60 493.40 1640 ---- ---- ---- ---- 495.90 +6.70 489.20 1645 ---- ---- ---- ---- 491.80 +6.70 485.10 1650 ---- ---- ---- ---- 487.70 +6.70 481.00 1655 ---- ---- ---- ---- 483.60 +6.70 476.90 1660 ---- ---- ---- ---- 479.50 +6.70 472.80 1665 ---- ---- ---- ---- 475.40 +6.70 468.70 1670 ---- ---- ---- ---- 471.40 +6.70 464.70 1675 ---- ---- ---- ---- 467.30 +6.70 460.60 1680 ---- ---- ---- ---- 463.30 +6.70 456.60 1685 ---- ---- ---- ---- 459.20 +6.70 452.50 1690 ---- ---- ---- ---- 455.20 +6.70 448.50 1695 ---- ---- ---- ---- 451.20 +6.70 444.50 1700 ---- ---- ---- ---- 447.20 +6.70 440.50 1705 ---- ---- ---- ---- 443.30 +6.80 436.50 1710 ---- ---- ---- ---- 439.30 +6.80 432.50 1715 ---- ---- ---- ---- 435.30 +6.70 428.60 1720 ---- ---- ---- ---- 431.40 +6.80 424.60 1725 ---- ---- ---- ---- 427.40 +6.70 420.70 1730 ---- ---- ---- ---- 423.50 +6.80 416.70 1735 ---- ---- ---- ---- 419.60 +6.80 412.80 1740 ---- ---- ---- ---- 415.70 +6.80 408.90 1745 ---- ---- ---- ---- 411.80 +6.80 405.00 1750 ---- ---- ---- ---- 407.90 +6.80 401.10 1755 ---- ---- ---- ---- 404.00 +6.70 397.30 1760 ---- ---- ---- ---- 400.20 +6.80 393.40 1765 ---- ---- ---- ---- 396.30 +6.70 389.60 1770 ---- ---- ---- ---- 392.50 +6.80 385.70 1775 ---- ---- ---- ---- 388.70 +6.80 381.90 1780 ---- ---- ---- ---- 384.90 +6.80 378.10 1785 ---- ---- ---- ---- 381.10 +6.70 374.40 1790 ---- ---- ---- ---- 377.40 +6.80 370.60 1795 ---- ---- ---- ---- 373.60 +6.70 366.90 1800 ---- ---- ---- ---- 369.90 +6.80 363.10 1805 ---- ---- ---- ---- 366.20 +6.80 359.40 1810 ---- ---- ---- ---- 362.50 +6.80 355.70 1815 ---- ---- ---- ---- 358.80 +6.70 352.10 1820 ---- ---- ---- ---- 355.20 +6.80 348.40 1825 ---- ---- ---- ---- 351.50 +6.70 344.80 1830 ---- ---- ---- ---- 347.90 +6.70 341.20 1835 ---- ---- ---- ---- 344.30 +6.70 337.60 1840 ---- ---- ---- ---- 340.80 +6.70 334.10 1845 ---- ---- ---- ---- 337.20 +6.70 330.50 1850 ---- ---- ---- ---- 333.70 +6.70 327.00 1855 ---- ---- ---- ---- 330.20 +6.60 323.60 1860 ---- ---- ---- ---- 326.80 +6.70 320.10 1865 ---- ---- ---- ---- 323.30 +6.60 316.70 1870 ---- ---- ---- ---- 319.90 +6.60 313.30 1875 ---- ---- ---- ---- 316.50 +6.60 309.90 1880 ---- ---- ---- ---- 313.20 +6.60 306.60 1885 ---- ---- ---- ---- 309.90 +6.60 303.30 1890 ---- ---- ---- ---- 306.60 +6.60 300.00 1895 ---- ---- ---- ---- 303.30 +6.50 296.80 1900 ---- ---- ---- ---- 300.10 +6.50 293.60 1905 ---- ---- ---- ---- 296.90 +6.50 290.40 1910 ---- ---- ---- ---- 293.70 +6.40 287.30 1915 ---- ---- ---- ---- 290.60 +6.50 284.10 1920 ---- ---- ---- ---- 287.50 +6.40 281.10 1925 ---- ---- ---- ---- 284.50 +6.50 278.00 1930 ---- ---- ---- ---- 281.50 +6.40 275.10 1935 ---- ---- ---- ---- 278.50 +6.40 272.10 1940 ---- ---- ---- ---- 275.50 +6.30 269.20 1945 ---- ---- ---- ---- 272.60 +6.30 266.30 1950 ---- ---- ---- ---- 269.70 +6.30 263.40 1955 ---- ---- ---- ---- 266.90 +6.30 260.60 1960 ---- ---- ---- ---- 264.10 +6.30 257.80 1965 ---- ---- ---- ---- 261.30 +6.20 255.10 1970 ---- ---- ---- ---- 258.60 +6.20 252.40 1975 ---- ---- ---- ---- 255.80 +6.10 249.70 1980 ---- ---- ---- ---- 253.20 +6.20 247.00 1985 ---- ---- ---- ---- 250.50 +6.10 244.40 1990 ---- ---- ---- ---- 247.90 +6.00 241.90 1995 ---- ---- ---- ---- 245.40 +6.10 239.30 2000 ---- ---- ---- ---- 242.80 +6.00 236.80 2005 ---- ---- ---- ---- 240.30 +6.00 234.30 2010 ---- ---- ---- ---- 237.80 +5.90 231.90 2015 ---- ---- ---- ---- 235.40 +5.90 229.50 2020 ---- ---- ---- ---- 233.00 +5.90 227.10 2025 ---- ---- ---- ---- 230.60 +5.80 224.80 2030 ---- ---- ---- ---- 228.30 +5.80 222.50 2035 ---- ---- ---- ---- 225.90 +5.70 220.20 2040 ---- ---- ---- ---- 223.70 +5.70 218.00 2045 ---- ---- ---- ---- 221.40 +5.70 215.70 2050 ---- ---- ---- ---- 219.20 +5.70 213.50 2055 ---- ---- ---- ---- 217.00 +5.60 211.40 2060 ---- ---- ---- ---- 214.80 +5.60 209.20 2065 ---- ---- ---- ---- 212.70 +5.60 207.10 2070 ---- ---- ---- ---- 210.60 +5.60 205.00 2075 ---- ---- ---- ---- 208.50 +5.60 202.90 2080 ---- ---- ---- ---- 206.50 +5.60 200.90 2085 ---- ---- ---- ---- 204.50 +5.70 198.80 2090 ---- ---- ---- ---- 202.50 +5.70 196.80 2095 ---- ---- ---- ---- 200.60 +5.70 194.90 2100 ---- ---- ---- ---- 198.70 +5.80 192.90 2105 ---- ---- ---- ---- 196.80 +5.80 191.00 2110 ---- ---- ---- ---- 194.90 +5.80 189.10 2115 ---- ---- ---- ---- 193.10 +5.90 187.20 2120 ---- ---- ---- ---- 191.30 +5.90 185.40 2125 ---- ---- ---- ---- 189.50 +5.90 183.60 2130 ---- ---- ---- ---- 187.70 +5.90 181.80 2135 ---- ---- ---- ---- 186.00 +5.90 180.10 2140 ---- ---- ---- ---- 184.30 +5.90 178.40 2145 ---- ---- ---- ---- 182.70 +6.00 176.70 2150 ---- ---- ---- ---- 181.00 +5.90 175.10 2155 ---- ---- ---- ---- 179.40 +6.00 173.40 2160 ---- ---- ---- ---- 177.80 +5.90 171.90 2165 ---- ---- ---- ---- 176.20 +5.90 170.30 2170 ---- ---- ---- ---- 174.70 +5.90 168.80 2175 ---- ---- ---- ---- 173.20 +5.90 167.30 2180 ---- ---- ---- ---- 171.70 +5.90 165.80 2185 ---- ---- ---- ---- 170.20 +5.80 164.40 2190 ---- ---- ---- ---- 168.80 +5.80 163.00 2195 ---- ---- ---- ---- 167.30 +5.70 161.60 2200 ---- ---- ---- ---- 165.90 +5.70 160.20 2205 ---- ---- ---- ---- 164.60 +5.80 158.80 2210 ---- ---- ---- ---- 163.20 +5.70 157.50 2215 ---- ---- ---- ---- 161.90 +5.70 156.20 2220 ---- ---- ---- ---- 160.60 +5.60 155.00 2225 ---- ---- ---- ---- 159.30 +5.60 153.70 2230 ---- ---- ---- ---- 158.00 +5.50 152.50 2235 ---- ---- ---- ---- 156.70 +5.40 151.30 2240 ---- ---- ---- ---- 155.50 +5.40 150.10 2245 ---- ---- ---- ---- 154.30 +5.40 148.90 2250 ---- ---- ---- ---- 153.10 +5.40 147.70 2255 ---- ---- ---- ---- 151.90 +5.30 146.60 2260 ---- ---- ---- ---- 150.70 +5.20 145.50 2265 ---- ---- ---- ---- 149.60 +5.20 144.40 2270 ---- ---- ---- ---- 148.40 +5.10 143.30 2275 ---- ---- ---- ---- 147.30 +5.10 142.20 2280 ---- ---- ---- ---- 146.20 +5.00 141.20 2285 ---- ---- ---- ---- 145.20 +5.00 140.20 2290 ---- ---- ---- ---- 144.10 +5.00 139.10 2295 ---- ---- ---- ---- 143.00 +4.90 138.10 2300 ---- ---- ---- ---- 142.00 +4.90 137.10 2305 ---- ---- ---- ---- 141.00 +4.90 136.10 2310 ---- ---- ---- ---- 140.00 +4.80 135.20 2315 ---- ---- ---- ---- 139.00 +4.80 134.20 2320 ---- ---- ---- ---- 138.00 +4.70 133.30 2325 ---- ---- ---- ---- 137.00 +4.70 132.30 2330 ---- ---- ---- ---- 136.10 +4.70 131.40 2335 ---- ---- ---- ---- 135.10 +4.60 130.50 2340 ---- ---- ---- ---- 134.20 +4.60 129.60 2345 ---- ---- ---- ---- 133.30 +4.60 128.70 2350 ---- ---- ---- ---- 132.40 +4.60 127.80 2355 ---- ---- ---- ---- 131.50 +4.60 126.90 2360 ---- ---- ---- ---- 130.60 +4.50 126.10 2365 ---- ---- ---- ---- 129.70 +4.50 125.20 2370 ---- ---- ---- ---- 128.90 +4.50 124.40 2375 ---- ---- ---- ---- 128.00 +4.50 123.50 2380 ---- ---- ---- ---- 127.20 +4.50 122.70 2390 ---- ---- ---- ---- 125.50 +4.40 121.10 2400 ---- ---- ---- ---- 123.90 +4.40 119.50 2410 ---- ---- ---- ---- 122.40 +4.40 118.00 2420 ---- ---- ---- ---- 120.90 +4.40 116.50 2425 ---- ---- ---- ---- 120.10 +4.40 115.70 2430 ---- ---- ---- ---- 119.40 +4.40 115.00 2440 ---- ---- ---- ---- 117.90 +4.30 113.60 2450 ---- ---- ---- ---- 116.50 +4.30 112.20 2460 ---- ---- ---- ---- 115.10 +4.30 110.80 2470 ---- ---- ---- ---- 113.80 +4.40 109.40 2475 ---- ---- ---- ---- 113.10 +4.30 108.80 2480 ---- ---- ---- ---- 112.50 +4.40 108.10 2500 ---- ---- ---- ---- 110.00 +4.40 105.60 2525 ---- ---- ---- ---- 107.00 +4.40 102.60 2550 ---- ---- ---- ---- 104.10 +4.30 99.80 2575 ---- ---- ---- ---- 101.50 +4.30 97.20 2600 ---- ---- ---- ---- 99.00 +4.30 94.70 2625 ---- ---- ---- ---- 96.60 +4.30 92.30 2650 ---- ---- ---- ---- 94.40 +4.30 90.10 2675 ---- ---- ---- ---- 92.30 +4.30 88.00 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1061.50 +8.30 1053.20 1100 ---- ---- ---- ---- 1036.50 +8.30 1028.20 1125 ---- ---- ---- ---- 1011.50 +8.30 1003.20 1150 ---- ---- ---- ---- 986.50 +8.30 978.20 1175 ---- ---- ---- ---- 961.50 +8.30 953.20 1200 ---- ---- ---- ---- 936.50 +8.30 928.20 1225 ---- ---- ---- ---- 911.50 +8.30 903.20 1250 ---- ---- ---- ---- 886.50 +8.30 878.20 1270 ---- ---- ---- ---- 866.50 +8.30 858.20 1275 ---- ---- ---- ---- 861.50 +8.30 853.20 1280 ---- ---- ---- ---- 856.50 +8.30 848.20 1290 ---- ---- ---- ---- 846.50 +8.30 838.20 1300 ---- ---- ---- ---- 836.60 +8.40 828.20 1310 ---- ---- ---- ---- 826.70 +8.50 818.20 1320 ---- ---- ---- ---- 816.90 +8.50 808.40 1325 ---- ---- ---- ---- 812.10 +8.70 803.40 1330 ---- ---- ---- ---- 807.20 +8.70 798.50 1340 ---- ---- ---- ---- 797.50 +8.70 788.80 1350 ---- ---- ---- ---- 788.00 +8.90 779.10 1360 ---- ---- ---- ---- 778.40 +9.00 769.40 1370 ---- ---- ---- ---- 769.00 +9.10 759.90 1375 ---- ---- ---- ---- 764.20 +9.10 755.10 1380 ---- ---- ---- ---- 759.60 +9.20 750.40 1385 ---- ---- ---- ---- 754.90 +9.30 745.60 1390 ---- ---- ---- ---- 750.20 +9.30 740.90 1395 ---- ---- ---- ---- 745.60 +9.40 736.20 1400 ---- ---- ---- ---- 740.90 +9.30 731.60 1405 ---- ---- ---- ---- 736.30 +9.40 726.90 1410 ---- ---- ---- ---- 731.70 +9.50 722.20 1415 ---- ---- ---- ---- 727.10 +9.50 717.60 1420 ---- ---- ---- ---- 722.50 +9.50 713.00 1425 ---- ---- ---- ---- 718.00 +9.60 708.40 1430 ---- ---- ---- ---- 713.40 +9.60 703.80 1435 ---- ---- ---- ---- 708.90 +9.70 699.20 1440 ---- ---- ---- ---- 704.40 +9.80 694.60 1445 ---- ---- ---- ---- 699.90 +9.80 690.10 1450 ---- ---- ---- ---- 695.40 +9.90 685.50 1455 ---- ---- ---- ---- 690.90 +9.90 681.00 1460 ---- ---- ---- ---- 686.50 +10.00 676.50 1465 ---- ---- ---- ---- 682.00 +10.00 672.00 1470 ---- ---- ---- ---- 677.60 +10.10 667.50 1475 ---- ---- ---- ---- 673.20 +10.10 663.10 1480 ---- ---- ---- ---- 668.80 +10.20 658.60 1485 ---- ---- ---- ---- 664.40 +10.20 654.20 1490 ---- ---- ---- ---- 660.00 +10.20 649.80 1495 ---- ---- ---- ---- 655.70 +10.30 645.40 1500 ---- ---- ---- ---- 651.30 +10.30 641.00 1505 ---- ---- ---- ---- 647.00 +10.40 636.60 1510 ---- ---- ---- ---- 642.70 +10.50 632.20 1515 ---- ---- ---- ---- 638.40 +10.50 627.90 1520 ---- ---- ---- ---- 634.10 +10.50 623.60 1525 ---- ---- ---- ---- 629.80 +10.60 619.20 1530 ---- ---- ---- ---- 625.60 +10.70 614.90 1535 ---- ---- ---- ---- 621.30 +10.70 610.60 1540 ---- ---- ---- ---- 617.10 +10.70 606.40 1545 ---- ---- ---- ---- 612.90 +10.80 602.10 1550 ---- ---- ---- ---- 608.70 +10.90 597.80 1555 ---- ---- ---- ---- 604.50 +10.90 593.60 1560 ---- ---- ---- ---- 600.30 +10.90 589.40 1565 ---- ---- ---- ---- 596.20 +11.00 585.20 1570 ---- ---- ---- ---- 592.00 +11.00 581.00 1575 ---- ---- ---- ---- 587.90 +11.10 576.80 1580 ---- ---- ---- ---- 583.70 +11.10 572.60 1585 ---- ---- ---- ---- 579.60 +11.10 568.50 1590 ---- ---- ---- ---- 575.50 +11.20 564.30 1595 ---- ---- ---- ---- 571.40 +11.20 560.20 1600 ---- ---- ---- ---- 567.40 +11.30 556.10 1605 ---- ---- ---- ---- 563.30 +11.40 551.90 1610 ---- ---- ---- ---- 559.30 +11.50 547.80 1615 ---- ---- ---- ---- 555.20 +11.40 543.80 1620 ---- ---- ---- ---- 551.20 +11.50 539.70 1625 ---- ---- ---- ---- 547.20 +11.60 535.60 1630 ---- ---- ---- ---- 543.20 +11.60 531.60 1635 ---- ---- ---- ---- 539.20 +11.70 527.50 1640 ---- ---- ---- ---- 535.20 +11.70 523.50 1645 ---- ---- ---- ---- 531.20 +11.70 519.50 1650 ---- ---- ---- ---- 527.30 +11.80 515.50 1655 ---- ---- ---- ---- 523.30 +11.80 511.50 1660 ---- ---- ---- ---- 519.40 +11.90 507.50 1665 ---- ---- ---- ---- 515.50 +11.90 503.60 1670 ---- ---- ---- ---- 511.60 +12.00 499.60 1675 ---- ---- ---- ---- 507.60 +11.90 495.70 1680 ---- ---- ---- ---- 503.80 +12.10 491.70 1685 ---- ---- ---- ---- 499.90 +12.10 487.80 1690 ---- ---- ---- ---- 496.00 +12.10 483.90 1695 ---- ---- ---- ---- 492.10 +12.10 480.00 1700 ---- ---- ---- ---- 488.30 +12.20 476.10 1705 ---- ---- ---- ---- 484.40 +12.20 472.20 1710 ---- ---- ---- ---- 480.60 +12.30 468.30 1715 ---- ---- ---- ---- 476.80 +12.40 464.40 1720 ---- ---- ---- ---- 472.90 +12.30 460.60 1725 ---- ---- ---- ---- 469.10 +12.40 456.70 1730 ---- ---- ---- ---- 465.30 +12.40 452.90 1735 ---- ---- ---- ---- 461.50 +12.50 449.00 1740 ---- ---- ---- ---- 457.70 +12.50 445.20 1745 ---- ---- ---- ---- 453.90 +12.50 441.40 1750 ---- ---- ---- ---- 450.20 +12.60 437.60 1755 ---- ---- ---- ---- 446.40 +12.60 433.80 1760 ---- ---- ---- ---- 442.70 +12.70 430.00 1765 ---- ---- ---- ---- 438.90 +12.70 426.20 1770 ---- ---- ---- ---- 435.20 +12.80 422.40 1775 ---- ---- ---- ---- 431.40 +12.80 418.60 1780 ---- ---- ---- ---- 427.70 +12.80 414.90 1785 ---- ---- ---- ---- 424.00 +12.80 411.20 1790 ---- ---- ---- ---- 420.30 +12.90 407.40 1795 ---- ---- ---- ---- 416.70 +13.00 403.70 1800 ---- ---- ---- ---- 413.00 +13.00 400.00 1805 ---- ---- ---- ---- 409.30 +13.00 396.30 1810 ---- ---- ---- ---- 405.70 +13.00 392.70 1815 ---- ---- ---- ---- 402.10 +13.10 389.00 1820 ---- ---- ---- ---- 398.50 +13.10 385.40 1825 ---- ---- ---- ---- 394.90 +13.20 381.70 1830 ---- ---- ---- ---- 391.30 +13.20 378.10 1835 ---- ---- ---- ---- 387.80 +13.20 374.60 1840 ---- ---- ---- ---- 384.30 +13.30 371.00 1845 ---- ---- ---- ---- 380.70 +13.20 367.50 1850 ---- ---- ---- ---- 377.30 +13.40 363.90 1855 ---- ---- ---- ---- 373.80 +13.40 360.40 1860 ---- ---- ---- ---- 370.30 +13.40 356.90 1865 ---- ---- ---- ---- 366.90 +13.40 353.50 1870 ---- ---- ---- ---- 363.50 +13.40 350.10 1875 ---- ---- ---- ---- 360.10 +13.40 346.70 1880 ---- ---- ---- ---- 356.80 +13.50 343.30 1885 ---- ---- ---- ---- 353.40 +13.50 339.90 1890 ---- ---- ---- ---- 350.20 +13.60 336.60 1895 ---- ---- ---- ---- 346.90 +13.60 333.30 1900 ---- ---- ---- ---- 343.60 +13.60 330.00 1905 ---- ---- ---- ---- 340.40 +13.60 326.80 1910 ---- ---- ---- ---- 337.20 +13.60 323.60 1915 ---- ---- ---- ---- 334.10 +13.70 320.40 1920 ---- ---- ---- ---- 331.00 +13.70 317.30 1925 ---- ---- ---- ---- 327.90 +13.70 314.20 1930 ---- ---- ---- ---- 324.80 +13.70 311.10 1935 ---- ---- ---- ---- 321.80 +13.70 308.10 1940 ---- ---- ---- ---- 318.90 +13.80 305.10 1945 ---- ---- ---- ---- 315.90 +13.80 302.10 1950 ---- ---- ---- ---- 313.00 +13.80 299.20 1955 ---- ---- ---- ---- 310.10 +13.80 296.30 1960 ---- ---- ---- ---- 307.30 +13.90 293.40 1965 ---- ---- ---- ---- 304.50 +13.90 290.60 1970 ---- ---- ---- ---- 301.70 +13.90 287.80 1975 ---- ---- ---- ---- 299.00 +13.90 285.10 1980 ---- ---- ---- ---- 296.30 +13.90 282.40 1985 ---- ---- ---- ---- 293.60 +13.90 279.70 1990 ---- ---- ---- ---- 291.00 +14.00 277.00 1995 ---- ---- ---- ---- 288.40 +14.00 274.40 2000 ---- ---- ---- ---- 285.80 +14.00 271.80 2005 ---- ---- ---- ---- 283.20 +14.00 269.20 2010 ---- ---- ---- ---- 280.70 +14.00 266.70 2015 ---- ---- ---- ---- 278.20 +14.00 264.20 2020 ---- ---- ---- ---- 275.70 +14.00 261.70 2025 ---- ---- ---- ---- 273.30 +14.10 259.20 2030 ---- ---- ---- ---- 270.80 +14.00 256.80 2035 ---- ---- ---- ---- 268.40 +14.00 254.40 2040 ---- ---- ---- ---- 266.00 +14.00 252.00 2045 ---- ---- ---- ---- 263.70 +14.10 249.60 2050 ---- ---- ---- ---- 261.30 +14.00 247.30 2055 ---- ---- ---- ---- 259.00 +14.00 245.00 2060 ---- ---- ---- ---- 256.70 +14.00 242.70 2065 ---- ---- ---- ---- 254.40 +14.00 240.40 2070 ---- ---- ---- ---- 252.20 +14.10 238.10 2075 ---- ---- ---- ---- 250.00 +14.10 235.90 2080 ---- ---- ---- ---- 247.80 +14.10 233.70 2085 ---- ---- ---- ---- 245.60 +14.10 231.50 2090 ---- ---- ---- ---- 243.50 +14.10 229.40 2095 ---- ---- ---- ---- 241.40 +14.10 227.30 2100 ---- ---- ---- ---- 239.30 +14.00 225.30 2105 ---- ---- ---- ---- 237.30 +14.10 223.20 2110 ---- ---- ---- ---- 235.30 +14.10 221.20 2115 ---- ---- ---- ---- 233.30 +14.00 219.30 2120 ---- ---- ---- ---- 231.40 +14.00 217.40 2125 ---- ---- ---- ---- 229.50 +14.00 215.50 2130 ---- ---- ---- ---- 227.60 +14.00 213.60 2135 ---- ---- ---- ---- 225.80 +14.00 211.80 2140 ---- ---- ---- ---- 223.90 +13.90 210.00 2145 ---- ---- ---- ---- 222.20 +14.00 208.20 2150 ---- ---- ---- ---- 220.40 +13.90 206.50 2155 ---- ---- ---- ---- 218.70 +13.90 204.80 2160 ---- ---- ---- ---- 217.00 +13.90 203.10 2165 ---- ---- ---- ---- 215.40 +13.90 201.50 2170 ---- ---- ---- ---- 213.70 +13.80 199.90 2175 ---- ---- ---- ---- 212.10 +13.80 198.30 2180 ---- ---- ---- ---- 210.60 +13.90 196.70 2185 ---- ---- ---- ---- 209.00 +13.80 195.20 2190 ---- ---- ---- ---- 207.50 +13.80 193.70 2195 ---- ---- ---- ---- 206.00 +13.80 192.20 2200 ---- ---- ---- ---- 204.50 +13.70 190.80 2205 ---- ---- ---- ---- 203.10 +13.80 189.30 2210 ---- ---- ---- ---- 201.70 +13.80 187.90 2215 ---- ---- ---- ---- 200.30 +13.70 186.60 2220 ---- ---- ---- ---- 198.90 +13.70 185.20 2225 ---- ---- ---- ---- 197.60 +13.70 183.90 2230 ---- ---- ---- ---- 196.20 +13.60 182.60 2235 ---- ---- ---- ---- 194.90 +13.60 181.30 2240 ---- ---- ---- ---- 193.60 +13.60 180.00 2245 ---- ---- ---- ---- 192.40 +13.60 178.80 2250 ---- ---- ---- ---- 191.10 +13.50 177.60 2255 ---- ---- ---- ---- 189.90 +13.50 176.40 2260 ---- ---- ---- ---- 188.70 +13.50 175.20 2265 ---- ---- ---- ---- 187.50 +13.50 174.00 2270 ---- ---- ---- ---- 186.40 +13.50 172.90 2275 ---- ---- ---- ---- 185.20 +13.40 171.80 2280 ---- ---- ---- ---- 184.10 +13.40 170.70 2285 ---- ---- ---- ---- 183.00 +13.40 169.60 2290 ---- ---- ---- ---- 181.90 +13.40 168.50 2295 ---- ---- ---- ---- 180.80 +13.30 167.50 2300 ---- ---- ---- ---- 179.80 +13.40 166.40 2305 ---- ---- ---- ---- 178.70 +13.30 165.40 2310 ---- ---- ---- ---- 177.70 +13.30 164.40 2315 ---- ---- ---- ---- 176.60 +13.20 163.40 2320 ---- ---- ---- ---- 175.60 +13.20 162.40 2325 ---- ---- ---- ---- 174.60 +13.20 161.40 2330 ---- ---- ---- ---- 173.70 +13.20 160.50 2335 ---- ---- ---- ---- 172.70 +13.20 159.50 2340 ---- ---- ---- ---- 171.70 +13.10 158.60 2345 ---- ---- ---- ---- 170.80 +13.10 157.70 2350 ---- ---- ---- ---- 169.80 +13.00 156.80 2355 ---- ---- ---- ---- 168.90 +13.00 155.90 2360 ---- ---- ---- ---- 168.00 +13.00 155.00 2365 ---- ---- ---- ---- 167.10 +13.00 154.10 2370 ---- ---- ---- ---- 166.20 +13.00 153.20 2375 ---- ---- ---- ---- 165.30 +13.00 152.30 2380 ---- ---- ---- ---- 164.40 +12.90 151.50 2385 ---- ---- ---- ---- 163.50 +12.80 150.70 2390 ---- ---- ---- ---- 162.70 +12.90 149.80 2400 ---- ---- ---- ---- 161.00 +12.80 148.20 2410 ---- ---- ---- ---- 159.30 +12.70 146.60 2420 ---- ---- ---- ---- 157.70 +12.70 145.00 2425 ---- ---- ---- ---- 156.90 +12.60 144.30 2430 ---- ---- ---- ---- 156.10 +12.60 143.50 2440 ---- ---- ---- ---- 154.60 +12.60 142.00 2450 ---- ---- ---- ---- 153.10 +12.60 140.50 2460 ---- ---- ---- ---- 151.60 +12.50 139.10 2470 ---- ---- ---- ---- 150.10 +12.40 137.70 2475 ---- ---- ---- ---- 149.40 +12.40 137.00 2480 ---- ---- ---- ---- 148.70 +12.30 136.40 2500 ---- ---- ---- ---- 146.00 +12.30 133.70 2525 ---- ---- ---- ---- 142.70 +12.10 130.60 2550 ---- ---- ---- ---- 139.60 +11.90 127.70 2575 ---- ---- ---- ---- 136.70 +11.80 124.90 2600 ---- ---- ---- ---- 134.00 +11.70 122.30 2625 ---- ---- ---- ---- 131.30 +11.50 119.80 2650 ---- ---- ---- ---- 128.90 +11.50 117.40 2675 ---- ---- ---- ---- 126.50 +11.30 115.20 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 828.00 +9.00 819.00 1350 ---- ---- ---- ---- 804.50 +9.20 795.30 1375 ---- ---- ---- ---- 781.50 +9.60 771.90 1400 ---- ---- ---- ---- 758.70 +9.80 748.90 1425 ---- ---- ---- ---- 736.40 +10.10 726.30 1450 ---- ---- ---- ---- 714.40 +10.30 704.10 1475 ---- ---- ---- ---- 692.80 +10.50 682.30 1500 ---- ---- ---- ---- 671.60 +10.90 660.70 1520 ---- ---- ---- ---- 654.80 +11.00 643.80 1525 ---- ---- ---- ---- 650.70 +11.10 639.60 1530 ---- ---- ---- ---- 646.50 +11.10 635.40 1540 ---- ---- ---- ---- 638.30 +11.30 627.00 1550 ---- ---- ---- ---- 630.10 +11.40 618.70 1560 ---- ---- ---- ---- 621.90 +11.40 610.50 1570 ---- ---- ---- ---- 613.90 +11.60 602.30 1575 ---- ---- ---- ---- 609.80 +11.50 598.30 1580 ---- ---- ---- ---- 605.80 +11.60 594.20 1590 ---- ---- ---- ---- 597.80 +11.70 586.10 1600 ---- ---- ---- ---- 589.90 +11.80 578.10 1610 ---- ---- ---- ---- 582.00 +11.90 570.10 1615 ---- ---- ---- ---- 578.10 +12.00 566.10 1620 ---- ---- ---- ---- 574.20 +12.00 562.20 1625 ---- ---- ---- ---- 570.30 +12.10 558.20 1630 ---- ---- ---- ---- 566.40 +12.10 554.30 1635 ---- ---- ---- ---- 562.50 +12.10 550.40 1640 ---- ---- ---- ---- 558.60 +12.20 546.40 1645 ---- ---- ---- ---- 554.80 +12.30 542.50 1650 ---- ---- ---- ---- 550.90 +12.30 538.60 1655 ---- ---- ---- ---- 547.10 +12.30 534.80 1660 ---- ---- ---- ---- 543.30 +12.40 530.90 1665 ---- ---- ---- ---- 539.40 +12.40 527.00 1670 ---- ---- ---- ---- 535.60 +12.40 523.20 1675 ---- ---- ---- ---- 531.80 +12.50 519.30 1680 ---- ---- ---- ---- 528.00 +12.50 515.50 1685 ---- ---- ---- ---- 524.30 +12.60 511.70 1690 ---- ---- ---- ---- 520.50 +12.70 507.80 1695 ---- ---- ---- ---- 516.70 +12.70 504.00 1700 ---- ---- ---- ---- 513.00 +12.80 500.20 1705 ---- ---- ---- ---- 509.20 +12.80 496.40 1710 ---- ---- ---- ---- 505.50 +12.80 492.70 1715 ---- ---- ---- ---- 501.70 +12.80 488.90 1720 ---- ---- ---- ---- 498.00 +12.90 485.10 1725 ---- ---- ---- ---- 494.30 +12.90 481.40 1730 ---- ---- ---- ---- 490.60 +13.00 477.60 1735 ---- ---- ---- ---- 486.90 +13.00 473.90 1740 ---- ---- ---- ---- 483.20 +13.10 470.10 1745 ---- ---- ---- ---- 479.50 +13.10 466.40 1750 ---- ---- ---- ---- 475.80 +13.10 462.70 1755 ---- ---- ---- ---- 472.10 +13.10 459.00 1760 ---- ---- ---- ---- 468.50 +13.30 455.20 1765 ---- ---- ---- ---- 464.80 +13.30 451.50 1770 ---- ---- ---- ---- 461.10 +13.30 447.80 1775 ---- ---- ---- ---- 457.50 +13.30 444.20 1780 ---- ---- ---- ---- 453.90 +13.40 440.50 1785 ---- ---- ---- ---- 450.20 +13.40 436.80 1790 ---- ---- ---- ---- 446.60 +13.50 433.10 1795 ---- ---- ---- ---- 443.00 +13.50 429.50 1800 ---- ---- ---- ---- 439.40 +13.60 425.80 1805 ---- ---- ---- ---- 435.80 +13.60 422.20 1810 ---- ---- ---- ---- 432.20 +13.60 418.60 1815 ---- ---- ---- ---- 428.60 +13.60 415.00 1820 ---- ---- ---- ---- 425.10 +13.70 411.40 1825 ---- ---- ---- ---- 421.50 +13.70 407.80 1830 ---- ---- ---- ---- 418.00 +13.80 404.20 1835 ---- ---- ---- ---- 414.50 +13.80 400.70 1840 ---- ---- ---- ---- 411.00 +13.80 397.20 1845 ---- ---- ---- ---- 407.50 +13.80 393.70 1850 ---- ---- ---- ---- 404.00 +13.80 390.20 1855 ---- ---- ---- ---- 400.60 +13.90 386.70 1860 ---- ---- ---- ---- 397.20 +14.00 383.20 1865 ---- ---- ---- ---- 393.80 +14.00 379.80 1870 ---- ---- ---- ---- 390.40 +14.00 376.40 1875 ---- ---- ---- ---- 387.00 +14.00 373.00 1880 ---- ---- ---- ---- 383.70 +14.10 369.60 1885 ---- ---- ---- ---- 380.30 +14.10 366.20 1890 ---- ---- ---- ---- 377.00 +14.10 362.90 1895 ---- ---- ---- ---- 373.80 +14.20 359.60 1900 ---- ---- ---- ---- 370.50 +14.20 356.30 1905 ---- ---- ---- ---- 367.30 +14.20 353.10 1910 ---- ---- ---- ---- 364.10 +14.20 349.90 1915 ---- ---- ---- ---- 361.00 +14.30 346.70 1920 ---- ---- ---- ---- 357.80 +14.30 343.50 1925 ---- ---- ---- ---- 354.70 +14.30 340.40 1930 ---- ---- ---- ---- 351.70 +14.40 337.30 1935 ---- ---- ---- ---- 348.60 +14.30 334.30 1940 ---- ---- ---- ---- 345.60 +14.40 331.20 1945 ---- ---- ---- ---- 342.70 +14.50 328.20 1950 ---- ---- ---- ---- 339.70 +14.40 325.30 1955 ---- ---- ---- ---- 336.80 +14.40 322.40 1960 ---- ---- ---- ---- 334.00 +14.50 319.50 1965 ---- ---- ---- ---- 331.20 +14.50 316.70 1970 ---- ---- ---- ---- 328.40 +14.50 313.90 1975 ---- ---- ---- ---- 325.60 +14.50 311.10 1980 ---- ---- ---- ---- 322.90 +14.50 308.40 1985 ---- ---- ---- ---- 320.20 +14.50 305.70 1990 ---- ---- ---- ---- 317.60 +14.60 303.00 1995 ---- ---- ---- ---- 315.00 +14.60 300.40 2000 ---- ---- ---- ---- 312.40 +14.60 297.80 2005 ---- ---- ---- ---- 309.80 +14.60 295.20 2010 ---- ---- ---- ---- 307.30 +14.70 292.60 2015 ---- ---- ---- ---- 304.80 +14.70 290.10 2020 ---- ---- ---- ---- 302.30 +14.70 287.60 2025 ---- ---- ---- ---- 299.80 +14.60 285.20 2030 ---- ---- ---- ---- 297.40 +14.70 282.70 2035 ---- ---- ---- ---- 295.00 +14.70 280.30 2040 ---- ---- ---- ---- 292.60 +14.70 277.90 2045 ---- ---- ---- ---- 290.30 +14.80 275.50 2050 ---- ---- ---- ---- 287.90 +14.70 273.20 2055 ---- ---- ---- ---- 285.60 +14.80 270.80 2060 ---- ---- ---- ---- 283.30 +14.80 268.50 2065 ---- ---- ---- ---- 281.00 +14.80 266.20 2070 ---- ---- ---- ---- 278.70 +14.80 263.90 2075 ---- ---- ---- ---- 276.40 +14.70 261.70 2080 ---- ---- ---- ---- 274.20 +14.80 259.40 2085 ---- ---- ---- ---- 272.00 +14.80 257.20 2090 ---- ---- ---- ---- 269.80 +14.70 255.10 2095 ---- ---- ---- ---- 267.70 +14.80 252.90 2100 ---- ---- ---- ---- 265.60 +14.80 250.80 2105 ---- ---- ---- ---- 263.50 +14.80 248.70 2110 ---- ---- ---- ---- 261.40 +14.70 246.70 2115 ---- ---- ---- ---- 259.40 +14.80 244.60 2120 ---- ---- ---- ---- 257.40 +14.70 242.70 2125 ---- ---- ---- ---- 255.50 +14.80 240.70 2130 ---- ---- ---- ---- 253.60 +14.80 238.80 2135 ---- ---- ---- ---- 251.70 +14.70 237.00 2140 ---- ---- ---- ---- 249.90 +14.80 235.10 2145 ---- ---- ---- ---- 248.10 +14.70 233.40 2150 ---- ---- ---- ---- 246.30 +14.70 231.60 2155 ---- ---- ---- ---- 244.60 +14.70 229.90 2160 ---- ---- ---- ---- 242.90 +14.70 228.20 2165 ---- ---- ---- ---- 241.20 +14.70 226.50 2170 ---- ---- ---- ---- 239.50 +14.60 224.90 2175 ---- ---- ---- ---- 237.90 +14.70 223.20 2180 ---- ---- ---- ---- 236.30 +14.60 221.70 2185 ---- ---- ---- ---- 234.80 +14.70 220.10 2190 ---- ---- ---- ---- 233.20 +14.60 218.60 2195 ---- ---- ---- ---- 231.70 +14.60 217.10 2200 ---- ---- ---- ---- 230.30 +14.70 215.60 2205 ---- ---- ---- ---- 228.80 +14.60 214.20 2210 ---- ---- ---- ---- 227.40 +14.60 212.80 2215 ---- ---- ---- ---- 226.00 +14.60 211.40 2220 ---- ---- ---- ---- 224.60 +14.60 210.00 2225 ---- ---- ---- ---- 223.20 +14.50 208.70 2230 ---- ---- ---- ---- 221.90 +14.60 207.30 2235 ---- ---- ---- ---- 220.60 +14.60 206.00 2240 ---- ---- ---- ---- 219.30 +14.50 204.80 2245 ---- ---- ---- ---- 218.00 +14.50 203.50 2250 ---- ---- ---- ---- 216.80 +14.50 202.30 2255 ---- ---- ---- ---- 215.50 +14.40 201.10 2260 ---- ---- ---- ---- 214.30 +14.40 199.90 2265 ---- ---- ---- ---- 213.20 +14.50 198.70 2270 ---- ---- ---- ---- 212.00 +14.40 197.60 2275 ---- ---- ---- ---- 210.80 +14.30 196.50 2280 ---- ---- ---- ---- 209.70 +14.40 195.30 2285 ---- ---- ---- ---- 208.60 +14.30 194.30 2290 ---- ---- ---- ---- 207.50 +14.30 193.20 2295 ---- ---- ---- ---- 206.40 +14.30 192.10 2300 ---- ---- ---- ---- 205.40 +14.30 191.10 2305 ---- ---- ---- ---- 204.30 +14.20 190.10 2310 ---- ---- ---- ---- 203.30 +14.30 189.00 2315 ---- ---- ---- ---- 202.30 +14.30 188.00 2320 ---- ---- ---- ---- 201.30 +14.20 187.10 2325 ---- ---- ---- ---- 200.30 +14.20 186.10 2330 ---- ---- ---- ---- 199.30 +14.20 185.10 2335 ---- ---- ---- ---- 198.40 +14.20 184.20 2340 ---- ---- ---- ---- 197.40 +14.10 183.30 2345 ---- ---- ---- ---- 196.50 +14.10 182.40 2350 ---- ---- ---- ---- 195.50 +14.00 181.50 2355 ---- ---- ---- ---- 194.60 +14.00 180.60 2360 ---- ---- ---- ---- 193.70 +14.00 179.70 2365 ---- ---- ---- ---- 192.80 +14.00 178.80 2370 ---- ---- ---- ---- 191.90 +14.00 177.90 2375 ---- ---- ---- ---- 191.00 +13.90 177.10 2380 ---- ---- ---- ---- 190.20 +14.00 176.20 2385 ---- ---- ---- ---- 189.30 +13.90 175.40 2390 ---- ---- ---- ---- 188.50 +13.90 174.60 2395 ---- ---- ---- ---- 187.60 +13.90 173.70 2400 ---- ---- ---- ---- 186.80 +13.90 172.90 2410 ---- ---- ---- ---- 185.20 +13.90 171.30 2420 ---- ---- ---- ---- 183.60 +13.80 169.80 2425 ---- ---- ---- ---- 182.80 +13.80 169.00 2430 ---- ---- ---- ---- 182.00 +13.70 168.30 2440 ---- ---- ---- ---- 180.50 +13.70 166.80 2450 ---- ---- ---- ---- 179.00 +13.70 165.30 2460 ---- ---- ---- ---- 177.50 +13.60 163.90 2470 ---- ---- ---- ---- 176.10 +13.60 162.50 2475 ---- ---- ---- ---- 175.40 +13.50 161.90 2480 ---- ---- ---- ---- 174.70 +13.50 161.20 2490 ---- ---- ---- ---- 173.30 +13.40 159.90 2500 ---- ---- ---- ---- 172.00 +13.40 158.60 2525 ---- ---- ---- ---- 168.70 +13.30 155.40 2550 ---- ---- ---- ---- 165.70 +13.20 152.50 2575 ---- ---- ---- ---- 162.80 +13.10 149.70 2600 ---- ---- ---- ---- 160.00 +12.90 147.10 2625 ---- ---- ---- ---- 157.40 +12.80 144.60 2650 ---- ---- ---- ---- 155.00 +12.70 142.30 2675 ---- ---- ---- ---- 152.70 +12.60 140.10 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 830.50 +8.70 821.80 1375 ---- ---- ---- ---- 807.70 +8.80 798.90 1400 ---- ---- ---- ---- 785.30 +8.90 776.40 1425 ---- ---- ---- ---- 763.20 +9.00 754.20 1450 ---- ---- ---- ---- 741.50 +9.10 732.40 1475 ---- ---- ---- ---- 720.10 +9.20 710.90 1500 ---- ---- ---- ---- 699.00 +9.20 689.80 1525 ---- ---- ---- ---- 678.30 +9.40 668.90 1530 ---- ---- ---- ---- 674.20 +9.40 664.80 1540 ---- ---- ---- ---- 666.00 +9.40 656.60 1550 ---- ---- ---- ---- 657.90 +9.50 648.40 1560 ---- ---- ---- ---- 649.80 +9.50 640.30 1570 ---- ---- ---- ---- 641.80 +9.60 632.20 1575 ---- ---- ---- ---- 637.80 +9.60 628.20 1580 ---- ---- ---- ---- 633.80 +9.60 624.20 1590 ---- ---- ---- ---- 625.90 +9.70 616.20 1600 ---- ---- ---- ---- 618.00 +9.70 608.30 1610 ---- ---- ---- ---- 610.10 +9.70 600.40 1620 ---- ---- ---- ---- 602.40 +9.90 592.50 1625 ---- ---- ---- ---- 598.50 +9.90 588.60 1630 ---- ---- ---- ---- 594.60 +9.90 584.70 1635 ---- ---- ---- ---- 590.70 +9.80 580.90 1640 ---- ---- ---- ---- 586.90 +9.90 577.00 1645 ---- ---- ---- ---- 583.10 +10.00 573.10 1650 ---- ---- ---- ---- 579.20 +9.90 569.30 1655 ---- ---- ---- ---- 575.40 +10.00 565.40 1660 ---- ---- ---- ---- 571.60 +10.00 561.60 1665 ---- ---- ---- ---- 567.80 +10.00 557.80 1670 ---- ---- ---- ---- 564.00 +10.00 554.00 1675 ---- ---- ---- ---- 560.20 +10.00 550.20 1680 ---- ---- ---- ---- 556.50 +10.10 546.40 1685 ---- ---- ---- ---- 552.70 +10.10 542.60 1690 ---- ---- ---- ---- 548.90 +10.10 538.80 1695 ---- ---- ---- ---- 545.20 +10.20 535.00 1700 ---- ---- ---- ---- 541.40 +10.10 531.30 1705 ---- ---- ---- ---- 537.70 +10.20 527.50 1710 ---- ---- ---- ---- 534.00 +10.20 523.80 1715 ---- ---- ---- ---- 530.30 +10.20 520.10 1720 ---- ---- ---- ---- 526.60 +10.30 516.30 1725 ---- ---- ---- ---- 522.90 +10.30 512.60 1730 ---- ---- ---- ---- 519.20 +10.30 508.90 1735 ---- ---- ---- ---- 515.50 +10.30 505.20 1740 ---- ---- ---- ---- 511.80 +10.30 501.50 1745 ---- ---- ---- ---- 508.10 +10.30 497.80 1750 ---- ---- ---- ---- 504.50 +10.40 494.10 1755 ---- ---- ---- ---- 500.80 +10.40 490.40 1760 ---- ---- ---- ---- 497.10 +10.40 486.70 1765 ---- ---- ---- ---- 493.50 +10.40 483.10 1770 ---- ---- ---- ---- 489.80 +10.40 479.40 1775 ---- ---- ---- ---- 486.20 +10.50 475.70 1780 ---- ---- ---- ---- 482.60 +10.50 472.10 1785 ---- ---- ---- ---- 478.90 +10.50 468.40 1790 ---- ---- ---- ---- 475.30 +10.50 464.80 1795 ---- ---- ---- ---- 471.70 +10.60 461.10 1800 ---- ---- ---- ---- 468.10 +10.60 457.50 1805 ---- ---- ---- ---- 464.50 +10.60 453.90 1810 ---- ---- ---- ---- 460.90 +10.60 450.30 1815 ---- ---- ---- ---- 457.30 +10.60 446.70 1820 ---- ---- ---- ---- 453.70 +10.60 443.10 1825 ---- ---- ---- ---- 450.10 +10.60 439.50 1830 ---- ---- ---- ---- 446.60 +10.70 435.90 1835 ---- ---- ---- ---- 443.00 +10.60 432.40 1840 ---- ---- ---- ---- 439.50 +10.70 428.80 1845 ---- ---- ---- ---- 436.00 +10.70 425.30 1850 ---- ---- ---- ---- 432.50 +10.80 421.70 1855 ---- ---- ---- ---- 429.00 +10.80 418.20 1860 ---- ---- ---- ---- 425.50 +10.70 414.80 1865 ---- ---- ---- ---- 422.00 +10.70 411.30 1870 ---- ---- ---- ---- 418.60 +10.80 407.80 1875 ---- ---- ---- ---- 415.20 +10.80 404.40 1880 ---- ---- ---- ---- 411.80 +10.80 401.00 1885 ---- ---- ---- ---- 408.40 +10.80 397.60 1890 ---- ---- ---- ---- 405.00 +10.80 394.20 1895 ---- ---- ---- ---- 401.70 +10.80 390.90 1900 ---- ---- ---- ---- 398.40 +10.90 387.50 1905 ---- ---- ---- ---- 395.10 +10.90 384.20 1910 ---- ---- ---- ---- 391.80 +10.90 380.90 1915 ---- ---- ---- ---- 388.60 +10.90 377.70 1920 ---- ---- ---- ---- 385.40 +10.90 374.50 1925 ---- ---- ---- ---- 382.20 +10.90 371.30 1930 ---- ---- ---- ---- 379.00 +10.90 368.10 1935 ---- ---- ---- ---- 375.90 +10.90 365.00 1940 ---- ---- ---- ---- 372.80 +10.90 361.90 1945 ---- ---- ---- ---- 369.70 +10.90 358.80 1950 ---- ---- ---- ---- 366.70 +11.00 355.70 1955 ---- ---- ---- ---- 363.70 +11.00 352.70 1960 ---- ---- ---- ---- 360.80 +11.00 349.80 1965 ---- ---- ---- ---- 357.80 +11.00 346.80 1970 ---- ---- ---- ---- 354.90 +11.00 343.90 1975 ---- ---- ---- ---- 352.10 +11.00 341.10 1980 ---- ---- ---- ---- 349.30 +11.10 338.20 1985 ---- ---- ---- ---- 346.50 +11.00 335.50 1990 ---- ---- ---- ---- 343.80 +11.10 332.70 1995 ---- ---- ---- ---- 341.10 +11.10 330.00 2000 ---- ---- ---- ---- 338.40 +11.10 327.30 2005 ---- ---- ---- ---- 335.80 +11.10 324.70 2010 ---- ---- ---- ---- 333.10 +11.00 322.10 2015 ---- ---- ---- ---- 330.60 +11.10 319.50 2020 ---- ---- ---- ---- 328.00 +11.00 317.00 2025 ---- ---- ---- ---- 325.50 +11.10 314.40 2030 ---- ---- ---- ---- 323.00 +11.00 312.00 2035 ---- ---- ---- ---- 320.60 +11.10 309.50 2040 ---- ---- ---- ---- 318.10 +11.00 307.10 2045 ---- ---- ---- ---- 315.70 +11.10 304.60 2050 ---- ---- ---- ---- 313.30 +11.10 302.20 2055 ---- ---- ---- ---- 310.90 +11.00 299.90 2060 ---- ---- ---- ---- 308.60 +11.10 297.50 2065 ---- ---- ---- ---- 306.20 +11.00 295.20 2070 ---- ---- ---- ---- 303.90 +11.10 292.80 2075 ---- ---- ---- ---- 301.60 +11.10 290.50 2080 ---- ---- ---- ---- 299.30 +11.10 288.20 2085 ---- ---- ---- ---- 297.00 +11.10 285.90 2090 ---- ---- ---- ---- 294.70 +11.00 283.70 2095 ---- ---- ---- ---- 292.50 +11.10 281.40 2100 ---- ---- ---- ---- 290.20 +11.00 279.20 2105 ---- ---- ---- ---- 288.00 +11.00 277.00 2110 ---- ---- ---- ---- 285.90 +11.10 274.80 2115 ---- ---- ---- ---- 283.70 +11.00 272.70 2120 ---- ---- ---- ---- 281.60 +11.00 270.60 2125 ---- ---- ---- ---- 279.50 +11.00 268.50 2130 ---- ---- ---- ---- 277.50 +11.00 266.50 2135 ---- ---- ---- ---- 275.50 +11.00 264.50 2140 ---- ---- ---- ---- 273.60 +11.10 262.50 2145 ---- ---- ---- ---- 271.60 +11.00 260.60 2150 ---- ---- ---- ---- 269.80 +11.00 258.80 2155 ---- ---- ---- ---- 267.90 +11.00 256.90 2160 ---- ---- ---- ---- 266.10 +10.90 255.20 2165 ---- ---- ---- ---- 264.40 +11.00 253.40 2170 ---- ---- ---- ---- 262.70 +11.00 251.70 2175 ---- ---- ---- ---- 261.00 +11.00 250.00 2180 ---- ---- ---- ---- 259.30 +10.90 248.40 2185 ---- ---- ---- ---- 257.70 +11.00 246.70 2190 ---- ---- ---- ---- 256.10 +10.90 245.20 2195 ---- ---- ---- ---- 254.50 +10.90 243.60 2200 ---- ---- ---- ---- 253.00 +10.90 242.10 2205 ---- ---- ---- ---- 251.50 +10.90 240.60 2210 ---- ---- ---- ---- 250.00 +10.90 239.10 2215 ---- ---- ---- ---- 248.50 +10.90 237.60 2220 ---- ---- ---- ---- 247.10 +10.90 236.20 2225 ---- ---- ---- ---- 245.70 +10.90 234.80 2230 ---- ---- ---- ---- 244.30 +10.80 233.50 2235 ---- ---- ---- ---- 242.90 +10.80 232.10 2240 ---- ---- ---- ---- 241.60 +10.80 230.80 2245 ---- ---- ---- ---- 240.30 +10.80 229.50 2250 ---- ---- ---- ---- 239.00 +10.80 228.20 2255 ---- ---- ---- ---- 237.70 +10.70 227.00 2260 ---- ---- ---- ---- 236.50 +10.80 225.70 2265 ---- ---- ---- ---- 235.30 +10.80 224.50 2270 ---- ---- ---- ---- 234.10 +10.80 223.30 2275 ---- ---- ---- ---- 232.90 +10.70 222.20 2280 ---- ---- ---- ---- 231.70 +10.70 221.00 2285 ---- ---- ---- ---- 230.60 +10.70 219.90 2290 ---- ---- ---- ---- 229.50 +10.70 218.80 2295 ---- ---- ---- ---- 228.30 +10.60 217.70 2300 ---- ---- ---- ---- 227.30 +10.70 216.60 2305 ---- ---- ---- ---- 226.20 +10.60 215.60 2310 ---- ---- ---- ---- 225.10 +10.60 214.50 2315 ---- ---- ---- ---- 224.10 +10.60 213.50 2320 ---- ---- ---- ---- 223.10 +10.60 212.50 2325 ---- ---- ---- ---- 222.10 +10.60 211.50 2330 ---- ---- ---- ---- 221.10 +10.60 210.50 2335 ---- ---- ---- ---- 220.10 +10.50 209.60 2340 ---- ---- ---- ---- 219.20 +10.60 208.60 2345 ---- ---- ---- ---- 218.20 +10.50 207.70 2350 ---- ---- ---- ---- 217.30 +10.50 206.80 2355 ---- ---- ---- ---- 216.30 +10.40 205.90 2360 ---- ---- ---- ---- 215.40 +10.40 205.00 2365 ---- ---- ---- ---- 214.50 +10.40 204.10 2370 ---- ---- ---- ---- 213.60 +10.40 203.20 2375 ---- ---- ---- ---- 212.80 +10.40 202.40 2380 ---- ---- ---- ---- 211.90 +10.40 201.50 2385 ---- ---- ---- ---- 211.00 +10.30 200.70 2390 ---- ---- ---- ---- 210.20 +10.40 199.80 2400 ---- ---- ---- ---- 208.50 +10.30 198.20 2410 ---- ---- ---- ---- 206.90 +10.30 196.60 2420 ---- ---- ---- ---- 205.30 +10.30 195.00 2425 ---- ---- ---- ---- 204.50 +10.30 194.20 2430 ---- ---- ---- ---- 203.70 +10.20 193.50 2440 ---- ---- ---- ---- 202.10 +10.10 192.00 2450 ---- ---- ---- ---- 200.60 +10.10 190.50 2460 ---- ---- ---- ---- 199.20 +10.10 189.10 2470 ---- ---- ---- ---- 197.70 +10.00 187.70 2475 ---- ---- ---- ---- 197.00 +10.00 187.00 2480 ---- ---- ---- ---- 196.30 +10.00 186.30 2500 ---- ---- ---- ---- 193.60 +10.00 183.60 2525 ---- ---- ---- ---- 190.40 +9.90 180.50 2550 ---- ---- ---- ---- 187.30 +9.80 177.50 2575 ---- ---- ---- ---- 184.40 +9.70 174.70 2600 ---- ---- ---- ---- 181.70 +9.70 172.00 2625 ---- ---- ---- ---- 179.10 +9.60 169.50 2650 ---- ---- ---- ---- 176.60 +9.50 167.10 2675 ---- ---- ---- ---- 174.30 +9.40 164.90 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 847.60 +8.90 838.70 1375 ---- ---- ---- ---- 825.20 +9.00 816.20 1400 ---- ---- ---- ---- 803.20 +9.10 794.10 1425 ---- ---- ---- ---- 781.50 +9.10 772.40 1450 ---- ---- ---- ---- 760.20 +9.30 750.90 1475 ---- ---- ---- ---- 739.20 +9.40 729.80 1500 ---- ---- ---- ---- 718.50 +9.50 709.00 1525 ---- ---- ---- ---- 698.10 +9.60 688.50 1550 ---- ---- ---- ---- 678.10 +9.80 668.30 1560 ---- ---- ---- ---- 670.10 +9.80 660.30 1570 ---- ---- ---- ---- 662.20 +9.80 652.40 1575 ---- ---- ---- ---- 658.30 +9.90 648.40 1580 ---- ---- ---- ---- 654.40 +9.90 644.50 1590 ---- ---- ---- ---- 646.60 +10.00 636.60 1600 ---- ---- ---- ---- 638.80 +10.00 628.80 1610 ---- ---- ---- ---- 631.10 +10.00 621.10 1620 ---- ---- ---- ---- 623.40 +10.00 613.40 1625 ---- ---- ---- ---- 619.60 +10.10 609.50 1630 ---- ---- ---- ---- 615.80 +10.10 605.70 1640 ---- ---- ---- ---- 608.20 +10.10 598.10 1650 ---- ---- ---- ---- 600.70 +10.20 590.50 1655 ---- ---- ---- ---- 596.90 +10.20 586.70 1660 ---- ---- ---- ---- 593.20 +10.30 582.90 1665 ---- ---- ---- ---- 589.40 +10.20 579.20 1670 ---- ---- ---- ---- 585.70 +10.30 575.40 1675 ---- ---- ---- ---- 582.00 +10.30 571.70 1680 ---- ---- ---- ---- 578.30 +10.30 568.00 1685 ---- ---- ---- ---- 574.60 +10.40 564.20 1690 ---- ---- ---- ---- 570.90 +10.40 560.50 1695 ---- ---- ---- ---- 567.20 +10.40 556.80 1700 ---- ---- ---- ---- 563.50 +10.40 553.10 1705 ---- ---- ---- ---- 559.80 +10.40 549.40 1710 ---- ---- ---- ---- 556.20 +10.50 545.70 1715 ---- ---- ---- ---- 552.50 +10.50 542.00 1720 ---- ---- ---- ---- 548.90 +10.50 538.40 1725 ---- ---- ---- ---- 545.20 +10.50 534.70 1730 ---- ---- ---- ---- 541.60 +10.60 531.00 1735 ---- ---- ---- ---- 537.90 +10.50 527.40 1740 ---- ---- ---- ---- 534.30 +10.60 523.70 1745 ---- ---- ---- ---- 530.70 +10.60 520.10 1750 ---- ---- ---- ---- 527.10 +10.60 516.50 1755 ---- ---- ---- ---- 523.50 +10.70 512.80 1760 ---- ---- ---- ---- 519.90 +10.70 509.20 1765 ---- ---- ---- ---- 516.30 +10.70 505.60 1770 ---- ---- ---- ---- 512.70 +10.70 502.00 1775 ---- ---- ---- ---- 509.10 +10.70 498.40 1780 ---- ---- ---- ---- 505.50 +10.70 494.80 1785 ---- ---- ---- ---- 501.90 +10.70 491.20 1790 ---- ---- ---- ---- 498.30 +10.70 487.60 1795 ---- ---- ---- ---- 494.80 +10.80 484.00 1800 ---- ---- ---- ---- 491.20 +10.80 480.40 1805 ---- ---- ---- ---- 487.60 +10.80 476.80 1810 ---- ---- ---- ---- 484.10 +10.90 473.20 1815 ---- ---- ---- ---- 480.50 +10.90 469.60 1820 ---- ---- ---- ---- 477.00 +10.90 466.10 1825 ---- ---- ---- ---- 473.40 +10.90 462.50 1830 ---- ---- ---- ---- 469.90 +10.90 459.00 1835 ---- ---- ---- ---- 466.40 +11.00 455.40 1840 ---- ---- ---- ---- 462.90 +11.00 451.90 1845 ---- ---- ---- ---- 459.40 +11.00 448.40 1850 ---- ---- ---- ---- 455.90 +11.00 444.90 1855 ---- ---- ---- ---- 452.40 +11.00 441.40 1860 ---- ---- ---- ---- 448.90 +11.00 437.90 1865 ---- ---- ---- ---- 445.50 +11.10 434.40 1870 ---- ---- ---- ---- 442.00 +11.00 431.00 1875 ---- ---- ---- ---- 438.60 +11.10 427.50 1880 ---- ---- ---- ---- 435.20 +11.10 424.10 1885 ---- ---- ---- ---- 431.80 +11.10 420.70 1890 ---- ---- ---- ---- 428.40 +11.10 417.30 1895 ---- ---- ---- ---- 425.10 +11.20 413.90 1900 ---- ---- ---- ---- 421.80 +11.20 410.60 1905 ---- ---- ---- ---- 418.40 +11.10 407.30 1910 ---- ---- ---- ---- 415.20 +11.20 404.00 1915 ---- ---- ---- ---- 411.90 +11.20 400.70 1920 ---- ---- ---- ---- 408.60 +11.20 397.40 1925 ---- ---- ---- ---- 405.40 +11.20 394.20 1930 ---- ---- ---- ---- 402.20 +11.20 391.00 1935 ---- ---- ---- ---- 399.10 +11.30 387.80 1940 ---- ---- ---- ---- 395.90 +11.20 384.70 1945 ---- ---- ---- ---- 392.80 +11.20 381.60 1950 ---- ---- ---- ---- 389.80 +11.30 378.50 1955 ---- ---- ---- ---- 386.70 +11.30 375.40 1960 ---- ---- ---- ---- 383.70 +11.30 372.40 1965 ---- ---- ---- ---- 380.70 +11.30 369.40 1970 ---- ---- ---- ---- 377.80 +11.40 366.40 1975 ---- ---- ---- ---- 374.90 +11.40 363.50 1980 ---- ---- ---- ---- 372.00 +11.40 360.60 1985 ---- ---- ---- ---- 369.20 +11.40 357.80 1990 ---- ---- ---- ---- 366.40 +11.40 355.00 1995 ---- ---- ---- ---- 363.60 +11.40 352.20 2000 ---- ---- ---- ---- 360.90 +11.40 349.50 2005 ---- ---- ---- ---- 358.20 +11.40 346.80 2010 ---- ---- ---- ---- 355.60 +11.40 344.20 2015 ---- ---- ---- ---- 353.00 +11.50 341.50 2020 ---- ---- ---- ---- 350.40 +11.40 339.00 2025 ---- ---- ---- ---- 347.80 +11.40 336.40 2030 ---- ---- ---- ---- 345.30 +11.40 333.90 2035 ---- ---- ---- ---- 342.80 +11.40 331.40 2040 ---- ---- ---- ---- 340.40 +11.50 328.90 2045 ---- ---- ---- ---- 337.90 +11.40 326.50 2050 ---- ---- ---- ---- 335.50 +11.40 324.10 2055 ---- ---- ---- ---- 333.20 +11.50 321.70 2060 ---- ---- ---- ---- 330.80 +11.40 319.40 2065 ---- ---- ---- ---- 328.50 +11.50 317.00 2070 ---- ---- ---- ---- 326.10 +11.40 314.70 2075 ---- ---- ---- ---- 323.80 +11.40 312.40 2080 ---- ---- ---- ---- 321.50 +11.40 310.10 2085 ---- ---- ---- ---- 319.30 +11.50 307.80 2090 ---- ---- ---- ---- 317.00 +11.40 305.60 2095 ---- ---- ---- ---- 314.80 +11.50 303.30 2100 ---- ---- ---- ---- 312.50 +11.40 301.10 2105 ---- ---- ---- ---- 310.30 +11.50 298.80 2110 ---- ---- ---- ---- 308.10 +11.50 296.60 2115 ---- ---- ---- ---- 305.90 +11.40 294.50 2120 ---- ---- ---- ---- 303.80 +11.50 292.30 2125 ---- ---- ---- ---- 301.60 +11.40 290.20 2130 ---- ---- ---- ---- 299.50 +11.40 288.10 2135 ---- ---- ---- ---- 297.50 +11.50 286.00 2140 ---- ---- ---- ---- 295.40 +11.40 284.00 2145 ---- ---- ---- ---- 293.50 +11.50 282.00 2150 ---- ---- ---- ---- 291.50 +11.40 280.10 2155 ---- ---- ---- ---- 289.60 +11.40 278.20 2160 ---- ---- ---- ---- 287.80 +11.50 276.30 2165 ---- ---- ---- ---- 285.90 +11.40 274.50 2170 ---- ---- ---- ---- 284.20 +11.40 272.80 2175 ---- ---- ---- ---- 282.40 +11.40 271.00 2180 ---- ---- ---- ---- 280.70 +11.40 269.30 2185 ---- ---- ---- ---- 279.00 +11.30 267.70 2190 ---- ---- ---- ---- 277.40 +11.40 266.00 2195 ---- ---- ---- ---- 275.80 +11.40 264.40 2200 ---- ---- ---- ---- 274.20 +11.30 262.90 2205 ---- ---- ---- ---- 272.70 +11.40 261.30 2210 ---- ---- ---- ---- 271.20 +11.40 259.80 2215 ---- ---- ---- ---- 269.70 +11.30 258.40 2220 ---- ---- ---- ---- 268.20 +11.30 256.90 2225 ---- ---- ---- ---- 266.80 +11.30 255.50 2230 ---- ---- ---- ---- 265.40 +11.30 254.10 2235 ---- ---- ---- ---- 264.00 +11.30 252.70 2240 ---- ---- ---- ---- 262.60 +11.20 251.40 2245 ---- ---- ---- ---- 261.30 +11.30 250.00 2250 ---- ---- ---- ---- 260.00 +11.20 248.80 2255 ---- ---- ---- ---- 258.70 +11.20 247.50 2260 ---- ---- ---- ---- 257.50 +11.30 246.20 2265 ---- ---- ---- ---- 256.20 +11.20 245.00 2270 ---- ---- ---- ---- 255.00 +11.20 243.80 2275 ---- ---- ---- ---- 253.80 +11.20 242.60 2280 ---- ---- ---- ---- 252.70 +11.20 241.50 2285 ---- ---- ---- ---- 251.50 +11.20 240.30 2290 ---- ---- ---- ---- 250.40 +11.20 239.20 2295 ---- ---- ---- ---- 249.30 +11.20 238.10 2300 ---- ---- ---- ---- 248.20 +11.10 237.10 2305 ---- ---- ---- ---- 247.10 +11.10 236.00 2310 ---- ---- ---- ---- 246.10 +11.10 235.00 2315 ---- ---- ---- ---- 245.00 +11.10 233.90 2320 ---- ---- ---- ---- 244.00 +11.10 232.90 2325 ---- ---- ---- ---- 243.00 +11.10 231.90 2330 ---- ---- ---- ---- 242.00 +11.00 231.00 2335 ---- ---- ---- ---- 241.10 +11.10 230.00 2340 ---- ---- ---- ---- 240.10 +11.00 229.10 2345 ---- ---- ---- ---- 239.20 +11.00 228.20 2350 ---- ---- ---- ---- 238.20 +11.00 227.20 2355 ---- ---- ---- ---- 237.30 +11.00 226.30 2360 ---- ---- ---- ---- 236.40 +10.90 225.50 2365 ---- ---- ---- ---- 235.60 +11.00 224.60 2370 ---- ---- ---- ---- 234.70 +11.00 223.70 2375 ---- ---- ---- ---- 233.80 +10.90 222.90 2380 ---- ---- ---- ---- 233.00 +11.00 222.00 2385 ---- ---- ---- ---- 232.10 +10.90 221.20 2390 ---- ---- ---- ---- 231.30 +10.90 220.40 2395 ---- ---- ---- ---- 230.50 +10.90 219.60 2400 ---- ---- ---- ---- 229.70 +10.90 218.80 2410 ---- ---- ---- ---- 228.10 +10.90 217.20 2420 ---- ---- ---- ---- 226.50 +10.80 215.70 2425 ---- ---- ---- ---- 225.70 +10.80 214.90 2430 ---- ---- ---- ---- 225.00 +10.80 214.20 2440 ---- ---- ---- ---- 223.50 +10.80 212.70 2450 ---- ---- ---- ---- 222.00 +10.70 211.30 2460 ---- ---- ---- ---- 220.60 +10.70 209.90 2470 ---- ---- ---- ---- 219.20 +10.70 208.50 2475 ---- ---- ---- ---- 218.50 +10.70 207.80 2480 ---- ---- ---- ---- 217.80 +10.60 207.20 2490 ---- ---- ---- ---- 216.50 +10.60 205.90 2500 ---- ---- ---- ---- 215.20 +10.60 204.60 2525 ---- ---- ---- ---- 212.00 +10.50 201.50 2550 ---- ---- ---- ---- 209.10 +10.50 198.60 2575 ---- ---- ---- ---- 206.30 +10.40 195.90 2600 ---- ---- ---- ---- 203.60 +10.30 193.30 2625 ---- ---- ---- ---- 201.10 +10.20 190.90 2650 ---- ---- ---- ---- 198.70 +10.10 188.60 2675 ---- ---- ---- ---- 196.50 +10.10 186.40 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 850.10 +9.10 841.00 1400 ---- ---- ---- ---- 828.40 +9.20 819.20 1425 ---- ---- ---- ---- 807.00 +9.30 797.70 1450 ---- ---- ---- ---- 785.90 +9.40 776.50 1475 ---- ---- ---- ---- 765.20 +9.50 755.70 1500 ---- ---- ---- ---- 744.80 +9.70 735.10 1525 ---- ---- ---- ---- 724.60 +9.70 714.90 1550 ---- ---- ---- ---- 704.80 +9.90 694.90 1570 ---- ---- ---- ---- 689.20 +10.00 679.20 1575 ---- ---- ---- ---- 685.30 +10.00 675.30 1580 ---- ---- ---- ---- 681.40 +10.00 671.40 1590 ---- ---- ---- ---- 673.70 +10.10 663.60 1600 ---- ---- ---- ---- 666.00 +10.10 655.90 1610 ---- ---- ---- ---- 658.40 +10.20 648.20 1620 ---- ---- ---- ---- 650.80 +10.20 640.60 1625 ---- ---- ---- ---- 647.00 +10.20 636.80 1630 ---- ---- ---- ---- 643.30 +10.30 633.00 1640 ---- ---- ---- ---- 635.80 +10.30 625.50 1650 ---- ---- ---- ---- 628.30 +10.30 618.00 1660 ---- ---- ---- ---- 620.90 +10.40 610.50 1670 ---- ---- ---- ---- 613.50 +10.40 603.10 1675 ---- ---- ---- ---- 609.90 +10.50 599.40 1680 ---- ---- ---- ---- 606.20 +10.50 595.70 1685 ---- ---- ---- ---- 602.50 +10.50 592.00 1690 ---- ---- ---- ---- 598.90 +10.60 588.30 1695 ---- ---- ---- ---- 595.20 +10.50 584.70 1700 ---- ---- ---- ---- 591.60 +10.60 581.00 1705 ---- ---- ---- ---- 588.00 +10.70 577.30 1710 ---- ---- ---- ---- 584.30 +10.60 573.70 1715 ---- ---- ---- ---- 580.70 +10.60 570.10 1720 ---- ---- ---- ---- 577.10 +10.70 566.40 1725 ---- ---- ---- ---- 573.50 +10.70 562.80 1730 ---- ---- ---- ---- 569.90 +10.70 559.20 1735 ---- ---- ---- ---- 566.40 +10.80 555.60 1740 ---- ---- ---- ---- 562.80 +10.80 552.00 1745 ---- ---- ---- ---- 559.20 +10.80 548.40 1750 ---- ---- ---- ---- 555.60 +10.80 544.80 1755 ---- ---- ---- ---- 552.10 +10.90 541.20 1760 ---- ---- ---- ---- 548.50 +10.90 537.60 1765 ---- ---- ---- ---- 545.00 +10.90 534.10 1770 ---- ---- ---- ---- 541.40 +10.90 530.50 1775 ---- ---- ---- ---- 537.90 +11.00 526.90 1780 ---- ---- ---- ---- 534.30 +10.90 523.40 1785 ---- ---- ---- ---- 530.80 +11.00 519.80 1790 ---- ---- ---- ---- 527.30 +11.00 516.30 1795 ---- ---- ---- ---- 523.70 +11.00 512.70 1800 ---- ---- ---- ---- 520.20 +11.00 509.20 1805 ---- ---- ---- ---- 516.70 +11.10 505.60 1810 ---- ---- ---- ---- 513.20 +11.10 502.10 1815 ---- ---- ---- ---- 509.60 +11.00 498.60 1820 ---- ---- ---- ---- 506.10 +11.10 495.00 1825 ---- ---- ---- ---- 502.60 +11.10 491.50 1830 ---- ---- ---- ---- 499.10 +11.10 488.00 1835 ---- ---- ---- ---- 495.60 +11.20 484.40 1840 ---- ---- ---- ---- 492.10 +11.20 480.90 1845 ---- ---- ---- ---- 488.60 +11.20 477.40 1850 ---- ---- ---- ---- 485.10 +11.20 473.90 1855 ---- ---- ---- ---- 481.60 +11.20 470.40 1860 ---- ---- ---- ---- 478.20 +11.30 466.90 1865 ---- ---- ---- ---- 474.70 +11.30 463.40 1870 ---- ---- ---- ---- 471.30 +11.30 460.00 1875 ---- ---- ---- ---- 467.80 +11.30 456.50 1880 ---- ---- ---- ---- 464.40 +11.30 453.10 1885 ---- ---- ---- ---- 461.00 +11.40 449.60 1890 ---- ---- ---- ---- 457.60 +11.40 446.20 1895 ---- ---- ---- ---- 454.20 +11.40 442.80 1900 ---- ---- ---- ---- 450.80 +11.40 439.40 1905 ---- ---- ---- ---- 447.40 +11.40 436.00 1910 ---- ---- ---- ---- 444.10 +11.40 432.70 1915 ---- ---- ---- ---- 440.80 +11.50 429.30 1920 ---- ---- ---- ---- 437.50 +11.50 426.00 1925 ---- ---- ---- ---- 434.20 +11.50 422.70 1930 ---- ---- ---- ---- 430.90 +11.50 419.40 1935 ---- ---- ---- ---- 427.70 +11.50 416.20 1940 ---- ---- ---- ---- 424.50 +11.60 412.90 1945 ---- ---- ---- ---- 421.30 +11.60 409.70 1950 ---- ---- ---- ---- 418.10 +11.50 406.60 1955 ---- ---- ---- ---- 415.00 +11.60 403.40 1960 ---- ---- ---- ---- 411.90 +11.60 400.30 1965 ---- ---- ---- ---- 408.80 +11.60 397.20 1970 ---- ---- ---- ---- 405.70 +11.60 394.10 1975 ---- ---- ---- ---- 402.70 +11.60 391.10 1980 ---- ---- ---- ---- 399.70 +11.60 388.10 1985 ---- ---- ---- ---- 396.70 +11.60 385.10 1990 ---- ---- ---- ---- 393.80 +11.70 382.10 1995 ---- ---- ---- ---- 390.90 +11.70 379.20 2000 ---- ---- ---- ---- 388.00 +11.60 376.40 2005 ---- ---- ---- ---- 385.20 +11.70 373.50 2010 ---- ---- ---- ---- 382.50 +11.70 370.80 2015 ---- ---- ---- ---- 379.70 +11.70 368.00 2020 ---- ---- ---- ---- 377.00 +11.70 365.30 2025 ---- ---- ---- ---- 374.30 +11.70 362.60 2030 ---- ---- ---- ---- 371.70 +11.70 360.00 2035 ---- ---- ---- ---- 369.10 +11.70 357.40 2040 ---- ---- ---- ---- 366.60 +11.80 354.80 2045 ---- ---- ---- ---- 364.10 +11.80 352.30 2050 ---- ---- ---- ---- 361.60 +11.80 349.80 2055 ---- ---- ---- ---- 359.10 +11.70 347.40 2060 ---- ---- ---- ---- 356.70 +11.80 344.90 2065 ---- ---- ---- ---- 354.30 +11.80 342.50 2070 ---- ---- ---- ---- 351.90 +11.70 340.20 2075 ---- ---- ---- ---- 349.60 +11.80 337.80 2080 ---- ---- ---- ---- 347.30 +11.80 335.50 2085 ---- ---- ---- ---- 345.00 +11.80 333.20 2090 ---- ---- ---- ---- 342.70 +11.80 330.90 2095 ---- ---- ---- ---- 340.40 +11.80 328.60 2100 ---- ---- ---- ---- 338.20 +11.80 326.40 2105 ---- ---- ---- ---- 335.90 +11.80 324.10 2110 ---- ---- ---- ---- 333.70 +11.80 321.90 2115 ---- ---- ---- ---- 331.50 +11.80 319.70 2120 ---- ---- ---- ---- 329.30 +11.80 317.50 2125 ---- ---- ---- ---- 327.10 +11.80 315.30 2130 ---- ---- ---- ---- 324.90 +11.70 313.20 2135 ---- ---- ---- ---- 322.80 +11.80 311.00 2140 ---- ---- ---- ---- 320.70 +11.80 308.90 2145 ---- ---- ---- ---- 318.60 +11.80 306.80 2150 ---- ---- ---- ---- 316.50 +11.80 304.70 2155 ---- ---- ---- ---- 314.40 +11.80 302.60 2160 ---- ---- ---- ---- 312.40 +11.80 300.60 2165 ---- ---- ---- ---- 310.40 +11.70 298.70 2170 ---- ---- ---- ---- 308.50 +11.80 296.70 2175 ---- ---- ---- ---- 306.60 +11.80 294.80 2180 ---- ---- ---- ---- 304.80 +11.80 293.00 2185 ---- ---- ---- ---- 303.00 +11.80 291.20 2190 ---- ---- ---- ---- 301.20 +11.80 289.40 2195 ---- ---- ---- ---- 299.50 +11.80 287.70 2200 ---- ---- ---- ---- 297.80 +11.80 286.00 2205 ---- ---- ---- ---- 296.20 +11.80 284.40 2210 ---- ---- ---- ---- 294.50 +11.70 282.80 2215 ---- ---- ---- ---- 293.00 +11.80 281.20 2220 ---- ---- ---- ---- 291.40 +11.70 279.70 2225 ---- ---- ---- ---- 289.90 +11.70 278.20 2230 ---- ---- ---- ---- 288.40 +11.70 276.70 2235 ---- ---- ---- ---- 287.00 +11.80 275.20 2240 ---- ---- ---- ---- 285.50 +11.70 273.80 2245 ---- ---- ---- ---- 284.10 +11.70 272.40 2250 ---- ---- ---- ---- 282.70 +11.60 271.10 2255 ---- ---- ---- ---- 281.40 +11.70 269.70 2260 ---- ---- ---- ---- 280.10 +11.70 268.40 2265 ---- ---- ---- ---- 278.80 +11.70 267.10 2270 ---- ---- ---- ---- 277.50 +11.60 265.90 2275 ---- ---- ---- ---- 276.30 +11.70 264.60 2280 ---- ---- ---- ---- 275.00 +11.60 263.40 2285 ---- ---- ---- ---- 273.80 +11.60 262.20 2290 ---- ---- ---- ---- 272.70 +11.70 261.00 2295 ---- ---- ---- ---- 271.50 +11.60 259.90 2300 ---- ---- ---- ---- 270.40 +11.60 258.80 2305 ---- ---- ---- ---- 269.30 +11.60 257.70 2310 ---- ---- ---- ---- 268.20 +11.60 256.60 2315 ---- ---- ---- ---- 267.10 +11.60 255.50 2320 ---- ---- ---- ---- 266.10 +11.60 254.50 2325 ---- ---- ---- ---- 265.00 +11.50 253.50 2330 ---- ---- ---- ---- 264.00 +11.50 252.50 2335 ---- ---- ---- ---- 263.00 +11.50 251.50 2340 ---- ---- ---- ---- 262.00 +11.50 250.50 2345 ---- ---- ---- ---- 261.10 +11.50 249.60 2350 ---- ---- ---- ---- 260.10 +11.40 248.70 2355 ---- ---- ---- ---- 259.20 +11.50 247.70 2360 ---- ---- ---- ---- 258.30 +11.50 246.80 2365 ---- ---- ---- ---- 257.40 +11.40 246.00 2370 ---- ---- ---- ---- 256.50 +11.40 245.10 2375 ---- ---- ---- ---- 255.70 +11.50 244.20 2380 ---- ---- ---- ---- 254.80 +11.40 243.40 2385 ---- ---- ---- ---- 254.00 +11.50 242.50 2390 ---- ---- ---- ---- 253.10 +11.40 241.70 2395 ---- ---- ---- ---- 252.30 +11.40 240.90 2400 ---- ---- ---- ---- 251.50 +11.40 240.10 2405 ---- ---- ---- ---- 250.70 +11.40 239.30 2410 ---- ---- ---- ---- 249.90 +11.30 238.60 2415 ---- ---- ---- ---- 249.10 +11.30 237.80 2420 ---- ---- ---- ---- 248.40 +11.40 237.00 2425 ---- ---- ---- ---- 247.60 +11.30 236.30 2430 ---- ---- ---- ---- 246.80 +11.30 235.50 2440 ---- ---- ---- ---- 245.40 +11.30 234.10 2450 ---- ---- ---- ---- 243.90 +11.20 232.70 2460 ---- ---- ---- ---- 242.50 +11.20 231.30 2470 ---- ---- ---- ---- 241.10 +11.20 229.90 2475 ---- ---- ---- ---- 240.40 +11.10 229.30 2480 ---- ---- ---- ---- 239.80 +11.20 228.60 2490 ---- ---- ---- ---- 238.40 +11.10 227.30 2500 ---- ---- ---- ---- 237.20 +11.20 226.00 2510 ---- ---- ---- ---- 235.90 +11.10 224.80 2525 ---- ---- ---- ---- 234.10 +11.10 223.00 2550 ---- ---- ---- ---- 231.10 +11.00 220.10 2575 ---- ---- ---- ---- 228.40 +11.00 217.40 2600 ---- ---- ---- ---- 225.80 +10.90 214.90 2625 ---- ---- ---- ---- 223.30 +10.80 212.50 2650 ---- ---- ---- ---- 221.00 +10.70 210.30 2675 ---- ---- ---- ---- 218.80 +10.70 208.10 2700 ---- ---- ---- ---- 216.80 +10.60 206.20 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 843.30 +9.30 834.00 1425 ---- ---- ---- ---- 822.20 +9.40 812.80 1450 ---- ---- ---- ---- 801.50 +9.50 792.00 1475 ---- ---- ---- ---- 781.10 +9.70 771.40 1500 ---- ---- ---- ---- 760.90 +9.80 751.10 1525 ---- ---- ---- ---- 741.10 +9.90 731.20 1550 ---- ---- ---- ---- 721.50 +10.00 711.50 1575 ---- ---- ---- ---- 702.30 +10.20 692.10 1580 ---- ---- ---- ---- 698.40 +10.20 688.20 1590 ---- ---- ---- ---- 690.80 +10.20 680.60 1600 ---- ---- ---- ---- 683.30 +10.30 673.00 1610 ---- ---- ---- ---- 675.70 +10.30 665.40 1620 ---- ---- ---- ---- 668.20 +10.30 657.90 1625 ---- ---- ---- ---- 664.50 +10.40 654.10 1630 ---- ---- ---- ---- 660.80 +10.40 650.40 1640 ---- ---- ---- ---- 653.40 +10.50 642.90 1650 ---- ---- ---- ---- 646.10 +10.60 635.50 1660 ---- ---- ---- ---- 638.70 +10.50 628.20 1670 ---- ---- ---- ---- 631.40 +10.60 620.80 1675 ---- ---- ---- ---- 627.80 +10.60 617.20 1680 ---- ---- ---- ---- 624.20 +10.70 613.50 1685 ---- ---- ---- ---- 620.60 +10.70 609.90 1690 ---- ---- ---- ---- 617.00 +10.70 606.30 1695 ---- ---- ---- ---- 613.40 +10.80 602.60 1700 ---- ---- ---- ---- 609.80 +10.80 599.00 1705 ---- ---- ---- ---- 606.20 +10.80 595.40 1710 ---- ---- ---- ---- 602.60 +10.80 591.80 1715 ---- ---- ---- ---- 599.10 +10.90 588.20 1720 ---- ---- ---- ---- 595.50 +10.80 584.70 1725 ---- ---- ---- ---- 591.90 +10.80 581.10 1730 ---- ---- ---- ---- 588.40 +10.90 577.50 1735 ---- ---- ---- ---- 584.90 +11.00 573.90 1740 ---- ---- ---- ---- 581.30 +10.90 570.40 1745 ---- ---- ---- ---- 577.80 +11.00 566.80 1750 ---- ---- ---- ---- 574.30 +11.00 563.30 1755 ---- ---- ---- ---- 570.70 +11.00 559.70 1760 ---- ---- ---- ---- 567.20 +11.00 556.20 1765 ---- ---- ---- ---- 563.70 +11.00 552.70 1770 ---- ---- ---- ---- 560.20 +11.10 549.10 1775 ---- ---- ---- ---- 556.70 +11.10 545.60 1780 ---- ---- ---- ---- 553.20 +11.10 542.10 1785 ---- ---- ---- ---- 549.70 +11.10 538.60 1790 ---- ---- ---- ---- 546.20 +11.10 535.10 1795 ---- ---- ---- ---- 542.70 +11.10 531.60 1800 ---- ---- ---- ---- 539.20 +11.10 528.10 1805 ---- ---- ---- ---- 535.80 +11.30 524.50 1810 ---- ---- ---- ---- 532.30 +11.30 521.00 1815 ---- ---- ---- ---- 528.80 +11.30 517.50 1820 ---- ---- ---- ---- 525.30 +11.30 514.00 1825 ---- ---- ---- ---- 521.80 +11.20 510.60 1830 ---- ---- ---- ---- 518.40 +11.30 507.10 1835 ---- ---- ---- ---- 514.90 +11.30 503.60 1840 ---- ---- ---- ---- 511.40 +11.30 500.10 1845 ---- ---- ---- ---- 508.00 +11.40 496.60 1850 ---- ---- ---- ---- 504.50 +11.40 493.10 1855 ---- ---- ---- ---- 501.00 +11.40 489.60 1860 ---- ---- ---- ---- 497.60 +11.40 486.20 1865 ---- ---- ---- ---- 494.20 +11.50 482.70 1870 ---- ---- ---- ---- 490.70 +11.50 479.20 1875 ---- ---- ---- ---- 487.30 +11.50 475.80 1880 ---- ---- ---- ---- 483.90 +11.50 472.40 1885 ---- ---- ---- ---- 480.50 +11.60 468.90 1890 ---- ---- ---- ---- 477.10 +11.60 465.50 1895 ---- ---- ---- ---- 473.70 +11.60 462.10 1900 ---- ---- ---- ---- 470.30 +11.60 458.70 1905 ---- ---- ---- ---- 466.90 +11.60 455.30 1910 ---- ---- ---- ---- 463.60 +11.60 452.00 1915 ---- ---- ---- ---- 460.30 +11.70 448.60 1920 ---- ---- ---- ---- 457.00 +11.70 445.30 1925 ---- ---- ---- ---- 453.70 +11.70 442.00 1930 ---- ---- ---- ---- 450.40 +11.70 438.70 1935 ---- ---- ---- ---- 447.20 +11.80 435.40 1940 ---- ---- ---- ---- 443.90 +11.70 432.20 1945 ---- ---- ---- ---- 440.70 +11.70 429.00 1950 ---- ---- ---- ---- 437.50 +11.70 425.80 1955 ---- ---- ---- ---- 434.40 +11.80 422.60 1960 ---- ---- ---- ---- 431.20 +11.80 419.40 1965 ---- ---- ---- ---- 428.10 +11.80 416.30 1970 ---- ---- ---- ---- 425.00 +11.80 413.20 1975 ---- ---- ---- ---- 422.00 +11.90 410.10 1980 ---- ---- ---- ---- 418.90 +11.80 407.10 1985 ---- ---- ---- ---- 416.00 +11.90 404.10 1990 ---- ---- ---- ---- 413.00 +11.90 401.10 1995 ---- ---- ---- ---- 410.10 +11.90 398.20 2000 ---- ---- ---- ---- 407.20 +11.90 395.30 2005 ---- ---- ---- ---- 404.30 +11.90 392.40 2010 ---- ---- ---- ---- 401.50 +11.90 389.60 2015 ---- ---- ---- ---- 398.70 +11.90 386.80 2020 ---- ---- ---- ---- 396.00 +12.00 384.00 2025 ---- ---- ---- ---- 393.30 +12.00 381.30 2030 ---- ---- ---- ---- 390.60 +12.00 378.60 2035 ---- ---- ---- ---- 388.00 +12.00 376.00 2040 ---- ---- ---- ---- 385.40 +12.00 373.40 2045 ---- ---- ---- ---- 382.80 +11.90 370.90 2050 ---- ---- ---- ---- 380.30 +12.00 368.30 2055 ---- ---- ---- ---- 377.90 +12.00 365.90 2060 ---- ---- ---- ---- 375.40 +12.00 363.40 2065 ---- ---- ---- ---- 373.00 +12.00 361.00 2070 ---- ---- ---- ---- 370.60 +12.00 358.60 2075 ---- ---- ---- ---- 368.30 +12.10 356.20 2080 ---- ---- ---- ---- 365.90 +12.00 353.90 2085 ---- ---- ---- ---- 363.60 +12.00 351.60 2090 ---- ---- ---- ---- 361.40 +12.10 349.30 2095 ---- ---- ---- ---- 359.10 +12.10 347.00 2100 ---- ---- ---- ---- 356.80 +12.00 344.80 2105 ---- ---- ---- ---- 354.60 +12.00 342.60 2110 ---- ---- ---- ---- 352.40 +12.00 340.40 2115 ---- ---- ---- ---- 350.20 +12.00 338.20 2120 ---- ---- ---- ---- 348.00 +12.00 336.00 2125 ---- ---- ---- ---- 345.90 +12.10 333.80 2130 ---- ---- ---- ---- 343.70 +12.10 331.60 2135 ---- ---- ---- ---- 341.50 +12.00 329.50 2140 ---- ---- ---- ---- 339.40 +12.10 327.30 2145 ---- ---- ---- ---- 337.30 +12.10 325.20 2150 ---- ---- ---- ---- 335.20 +12.10 323.10 2155 ---- ---- ---- ---- 333.10 +12.00 321.10 2160 ---- ---- ---- ---- 331.10 +12.10 319.00 2165 ---- ---- ---- ---- 329.10 +12.10 317.00 2170 ---- ---- ---- ---- 327.10 +12.10 315.00 2175 ---- ---- ---- ---- 325.20 +12.10 313.10 2180 ---- ---- ---- ---- 323.30 +12.10 311.20 2185 ---- ---- ---- ---- 321.40 +12.10 309.30 2190 ---- ---- ---- ---- 319.60 +12.10 307.50 2195 ---- ---- ---- ---- 317.80 +12.00 305.80 2200 ---- ---- ---- ---- 316.10 +12.00 304.10 2205 ---- ---- ---- ---- 314.40 +12.00 302.40 2210 ---- ---- ---- ---- 312.80 +12.10 300.70 2215 ---- ---- ---- ---- 311.20 +12.10 299.10 2220 ---- ---- ---- ---- 309.60 +12.00 297.60 2225 ---- ---- ---- ---- 308.10 +12.10 296.00 2230 ---- ---- ---- ---- 306.60 +12.10 294.50 2235 ---- ---- ---- ---- 305.10 +12.00 293.10 2240 ---- ---- ---- ---- 303.70 +12.10 291.60 2245 ---- ---- ---- ---- 302.20 +12.00 290.20 2250 ---- ---- ---- ---- 300.90 +12.10 288.80 2255 ---- ---- ---- ---- 299.50 +12.00 287.50 2260 ---- ---- ---- ---- 298.20 +12.00 286.20 2265 ---- ---- ---- ---- 296.90 +12.00 284.90 2270 ---- ---- ---- ---- 295.60 +12.00 283.60 2275 ---- ---- ---- ---- 294.30 +11.90 282.40 2280 ---- ---- ---- ---- 293.10 +12.00 281.10 2285 ---- ---- ---- ---- 291.90 +12.00 279.90 2290 ---- ---- ---- ---- 290.70 +11.90 278.80 2295 ---- ---- ---- ---- 289.60 +12.00 277.60 2300 ---- ---- ---- ---- 288.50 +12.00 276.50 2305 ---- ---- ---- ---- 287.30 +11.90 275.40 2310 ---- ---- ---- ---- 286.30 +12.00 274.30 2315 ---- ---- ---- ---- 285.20 +11.90 273.30 2320 ---- ---- ---- ---- 284.10 +11.90 272.20 2325 ---- ---- ---- ---- 283.10 +11.90 271.20 2330 ---- ---- ---- ---- 282.10 +11.90 270.20 2335 ---- ---- ---- ---- 281.10 +11.80 269.30 2340 ---- ---- ---- ---- 280.20 +11.90 268.30 2345 ---- ---- ---- ---- 279.20 +11.80 267.40 2350 ---- ---- ---- ---- 278.30 +11.90 266.40 2355 ---- ---- ---- ---- 277.40 +11.90 265.50 2360 ---- ---- ---- ---- 276.50 +11.90 264.60 2365 ---- ---- ---- ---- 275.60 +11.80 263.80 2370 ---- ---- ---- ---- 274.70 +11.80 262.90 2375 ---- ---- ---- ---- 273.90 +11.80 262.10 2380 ---- ---- ---- ---- 273.00 +11.80 261.20 2385 ---- ---- ---- ---- 272.20 +11.80 260.40 2390 ---- ---- ---- ---- 271.40 +11.80 259.60 2395 ---- ---- ---- ---- 270.60 +11.80 258.80 2400 ---- ---- ---- ---- 269.80 +11.70 258.10 2405 ---- ---- ---- ---- 269.00 +11.70 257.30 2410 ---- ---- ---- ---- 268.30 +11.80 256.50 2415 ---- ---- ---- ---- 267.50 +11.70 255.80 2420 ---- ---- ---- ---- 266.80 +11.70 255.10 2425 ---- ---- ---- ---- 266.00 +11.70 254.30 2430 ---- ---- ---- ---- 265.30 +11.70 253.60 2440 ---- ---- ---- ---- 263.90 +11.70 252.20 2450 ---- ---- ---- ---- 262.50 +11.70 250.80 2460 ---- ---- ---- ---- 261.10 +11.60 249.50 2470 ---- ---- ---- ---- 259.80 +11.60 248.20 2475 ---- ---- ---- ---- 259.10 +11.60 247.50 2480 ---- ---- ---- ---- 258.40 +11.50 246.90 2490 ---- ---- ---- ---- 257.20 +11.60 245.60 2500 ---- ---- ---- ---- 255.90 +11.50 244.40 2510 ---- ---- ---- ---- 254.70 +11.50 243.20 2520 ---- ---- ---- ---- 253.50 +11.50 242.00 2525 ---- ---- ---- ---- 252.90 +11.50 241.40 2550 ---- ---- ---- ---- 250.10 +11.40 238.70 2575 ---- ---- ---- ---- 247.40 +11.30 236.10 2600 ---- ---- ---- ---- 244.90 +11.30 233.60 2625 ---- ---- ---- ---- 242.60 +11.30 231.30 2650 ---- ---- ---- ---- 240.30 +11.20 229.10 2675 ---- ---- ---- ---- 238.20 +11.10 227.10 2700 ---- ---- ---- ---- 236.30 +11.10 225.20 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 689.80 +10.50 679.30 1650 ---- ---- ---- ---- 670.90 +10.60 660.30 1675 ---- ---- ---- ---- 652.20 +10.80 641.40 1700 ---- ---- ---- ---- 633.60 +10.80 622.80 1725 ---- ---- ---- ---- 615.30 +11.00 604.30 1750 ---- ---- ---- ---- 597.20 +11.10 586.10 1775 ---- ---- ---- ---- 579.30 +11.20 568.10 1800 ---- ---- ---- ---- 561.50 +11.30 550.20 1820 ---- ---- ---- ---- 547.50 +11.40 536.10 1825 ---- ---- ---- ---- 544.00 +11.40 532.60 1830 ---- ---- ---- ---- 540.50 +11.40 529.10 1840 ---- ---- ---- ---- 533.60 +11.50 522.10 1850 ---- ---- ---- ---- 526.70 +11.50 515.20 1860 ---- ---- ---- ---- 519.90 +11.60 508.30 1870 ---- ---- ---- ---- 513.10 +11.70 501.40 1875 ---- ---- ---- ---- 509.70 +11.70 498.00 1880 ---- ---- ---- ---- 506.30 +11.70 494.60 1890 ---- ---- ---- ---- 499.60 +11.70 487.90 1900 ---- ---- ---- ---- 493.00 +11.80 481.20 1910 ---- ---- ---- ---- 486.40 +11.80 474.60 1915 ---- ---- ---- ---- 483.10 +11.80 471.30 1920 ---- ---- ---- ---- 479.90 +11.80 468.10 1925 ---- ---- ---- ---- 476.70 +11.90 464.80 1930 ---- ---- ---- ---- 473.50 +11.90 461.60 1935 ---- ---- ---- ---- 470.30 +11.90 458.40 1940 ---- ---- ---- ---- 467.10 +11.90 455.20 1945 ---- ---- ---- ---- 464.00 +12.00 452.00 1950 ---- ---- ---- ---- 460.80 +11.90 448.90 1955 ---- ---- ---- ---- 457.70 +11.90 445.80 1960 ---- ---- ---- ---- 454.60 +11.90 442.70 1965 ---- ---- ---- ---- 451.60 +12.00 439.60 1970 ---- ---- ---- ---- 448.50 +11.90 436.60 1975 ---- ---- ---- ---- 445.50 +12.00 433.50 1980 ---- ---- ---- ---- 442.50 +12.00 430.50 1985 ---- ---- ---- ---- 439.60 +12.10 427.50 1990 ---- ---- ---- ---- 436.60 +12.00 424.60 1995 ---- ---- ---- ---- 433.70 +12.00 421.70 2000 ---- ---- ---- ---- 430.80 +12.00 418.80 2005 ---- ---- ---- ---- 428.00 +12.10 415.90 2010 ---- ---- ---- ---- 425.20 +12.10 413.10 2015 ---- ---- ---- ---- 422.40 +12.20 410.20 2020 ---- ---- ---- ---- 419.60 +12.10 407.50 2025 ---- ---- ---- ---- 416.90 +12.20 404.70 2030 ---- ---- ---- ---- 414.20 +12.20 402.00 2035 ---- ---- ---- ---- 411.50 +12.20 399.30 2040 ---- ---- ---- ---- 408.80 +12.10 396.70 2045 ---- ---- ---- ---- 406.20 +12.20 394.00 2050 ---- ---- ---- ---- 403.70 +12.20 391.50 2055 ---- ---- ---- ---- 401.10 +12.20 388.90 2060 ---- ---- ---- ---- 398.60 +12.20 386.40 2065 ---- ---- ---- ---- 396.10 +12.20 383.90 2070 ---- ---- ---- ---- 393.70 +12.30 381.40 2075 ---- ---- ---- ---- 391.20 +12.20 379.00 2080 ---- ---- ---- ---- 388.80 +12.20 376.60 2085 ---- ---- ---- ---- 386.50 +12.30 374.20 2090 ---- ---- ---- ---- 384.10 +12.20 371.90 2095 ---- ---- ---- ---- 381.80 +12.30 369.50 2100 ---- ---- ---- ---- 379.50 +12.30 367.20 2105 ---- ---- ---- ---- 377.20 +12.20 365.00 2110 ---- ---- ---- ---- 375.00 +12.30 362.70 2115 ---- ---- ---- ---- 372.80 +12.30 360.50 2120 ---- ---- ---- ---- 370.50 +12.30 358.20 2125 ---- ---- ---- ---- 368.30 +12.30 356.00 2130 ---- ---- ---- ---- 366.20 +12.40 353.80 2135 ---- ---- ---- ---- 364.00 +12.30 351.70 2140 ---- ---- ---- ---- 361.80 +12.30 349.50 2145 ---- ---- ---- ---- 359.70 +12.30 347.40 2150 ---- ---- ---- ---- 357.60 +12.40 345.20 2155 ---- ---- ---- ---- 355.40 +12.30 343.10 2160 ---- ---- ---- ---- 353.30 +12.30 341.00 2165 ---- ---- ---- ---- 351.30 +12.40 338.90 2170 ---- ---- ---- ---- 349.20 +12.30 336.90 2175 ---- ---- ---- ---- 347.20 +12.40 334.80 2180 ---- ---- ---- ---- 345.20 +12.40 332.80 2185 ---- ---- ---- ---- 343.20 +12.30 330.90 2190 ---- ---- ---- ---- 341.30 +12.40 328.90 2195 ---- ---- ---- ---- 339.40 +12.40 327.00 2200 ---- ---- ---- ---- 337.50 +12.30 325.20 2205 ---- ---- ---- ---- 335.70 +12.30 323.40 2210 ---- ---- ---- ---- 334.00 +12.40 321.60 2215 ---- ---- ---- ---- 332.20 +12.30 319.90 2220 ---- ---- ---- ---- 330.60 +12.40 318.20 2225 ---- ---- ---- ---- 328.90 +12.30 316.60 2230 ---- ---- ---- ---- 327.30 +12.30 315.00 2235 ---- ---- ---- ---- 325.80 +12.40 313.40 2240 ---- ---- ---- ---- 324.20 +12.30 311.90 2245 ---- ---- ---- ---- 322.70 +12.30 310.40 2250 ---- ---- ---- ---- 321.30 +12.30 309.00 2255 ---- ---- ---- ---- 319.90 +12.40 307.50 2260 ---- ---- ---- ---- 318.50 +12.40 306.10 2265 ---- ---- ---- ---- 317.10 +12.30 304.80 2270 ---- ---- ---- ---- 315.80 +12.40 303.40 2275 ---- ---- ---- ---- 314.40 +12.30 302.10 2280 ---- ---- ---- ---- 313.20 +12.30 300.90 2285 ---- ---- ---- ---- 311.90 +12.30 299.60 2290 ---- ---- ---- ---- 310.70 +12.30 298.40 2295 ---- ---- ---- ---- 309.50 +12.30 297.20 2300 ---- ---- ---- ---- 308.30 +12.30 296.00 2305 ---- ---- ---- ---- 307.10 +12.20 294.90 2310 ---- ---- ---- ---- 306.00 +12.30 293.70 2315 ---- ---- ---- ---- 304.90 +12.30 292.60 2320 ---- ---- ---- ---- 303.80 +12.20 291.60 2325 ---- ---- ---- ---- 302.70 +12.20 290.50 2330 ---- ---- ---- ---- 301.70 +12.20 289.50 2335 ---- ---- ---- ---- 300.70 +12.20 288.50 2340 ---- ---- ---- ---- 299.70 +12.20 287.50 2345 ---- ---- ---- ---- 298.70 +12.20 286.50 2350 ---- ---- ---- ---- 297.80 +12.20 285.60 2355 ---- ---- ---- ---- 296.80 +12.20 284.60 2360 ---- ---- ---- ---- 295.90 +12.20 283.70 2365 ---- ---- ---- ---- 295.00 +12.10 282.90 2370 ---- ---- ---- ---- 294.20 +12.20 282.00 2375 ---- ---- ---- ---- 293.30 +12.10 281.20 2380 ---- ---- ---- ---- 292.50 +12.20 280.30 2385 ---- ---- ---- ---- 291.70 +12.20 279.50 2390 ---- ---- ---- ---- 290.90 +12.20 278.70 2395 ---- ---- ---- ---- 290.10 +12.20 277.90 2400 ---- ---- ---- ---- 289.30 +12.10 277.20 2405 ---- ---- ---- ---- 288.60 +12.20 276.40 2410 ---- ---- ---- ---- 287.80 +12.10 275.70 2415 ---- ---- ---- ---- 287.10 +12.10 275.00 2420 ---- ---- ---- ---- 286.40 +12.10 274.30 2425 ---- ---- ---- ---- 285.70 +12.10 273.60 2430 ---- ---- ---- ---- 285.00 +12.00 273.00 2435 ---- ---- ---- ---- 284.30 +12.00 272.30 2440 ---- ---- ---- ---- 283.70 +12.10 271.60 2450 ---- ---- ---- ---- 282.40 +12.00 270.40 2460 ---- ---- ---- ---- 281.20 +12.00 269.20 2470 ---- ---- ---- ---- 280.00 +12.00 268.00 2475 ---- ---- ---- ---- 279.40 +12.00 267.40 2480 ---- ---- ---- ---- 278.80 +11.90 266.90 2490 ---- ---- ---- ---- 277.70 +11.90 265.80 2500 ---- ---- ---- ---- 276.60 +11.90 264.70 2510 ---- ---- ---- ---- 275.60 +11.90 263.70 2520 ---- ---- ---- ---- 274.50 +11.90 262.60 2525 ---- ---- ---- ---- 274.00 +11.80 262.20 2530 ---- ---- ---- ---- 273.50 +11.80 261.70 2540 ---- ---- ---- ---- 272.60 +11.90 260.70 2550 ---- ---- ---- ---- 271.60 +11.80 259.80 2575 ---- ---- ---- ---- 269.30 +11.80 257.50 2600 ---- ---- ---- ---- 267.20 +11.70 255.50 2625 ---- ---- ---- ---- 265.20 +11.60 253.60 2650 ---- ---- ---- ---- 263.40 +11.60 251.80 2675 ---- ---- ---- ---- 261.70 +11.60 250.10 2700 ---- ---- ---- ---- 260.20 +11.60 248.60 2725 ---- ---- ---- ---- 258.70 +11.50 247.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 81700 50337 514481 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 22 311 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 UNCH .10 625 1515 ---- ---- ---- ---- .10 UNCH .10 145 1520 ---- ---- ---- ---- .10 UNCH .10 73 1525 ---- ---- ---- ---- .10 UNCH .10 215 1530 ---- ---- ---- ---- .10 UNCH .10 134 1535 ---- ---- ---- ---- .10 UNCH .10 258 1540 ---- ---- ---- ---- .10 UNCH .10 99 1545 ---- ---- ---- ---- .10 UNCH .10 15 1550 ---- ---- ---- ---- .10 UNCH .10 645 1555 ---- ---- ---- ---- .10 UNCH .10 96 1560 ---- ---- ---- ---- .10 UNCH .10 4 52 1565 ---- ---- ---- ---- .10 UNCH .10 2 54 1570 ---- ---- ---- ---- .10 UNCH .10 73 1575 ---- ---- ---- ---- .10 UNCH .10 449 1580 ---- ---- ---- ---- .10 UNCH .10 72 1585 ---- ---- ---- ---- .10 UNCH .10 38 159 1590 .10 .10 .10 .10 .10 UNCH 10 .10 342 1595 ---- ---- ---- ---- .10 UNCH .10 47 1600 .10 .10 .10 .10 .10 UNCH 8 .10 35 1536 1605 .10 .10 .10 .10 .10 UNCH 6 .10 54 1610 .10 .10 .10 .10 .10 UNCH 6 .10 10 141 1615 .10 .10 .10 .10 .10 UNCH 8 .10 47 1620 .10 .10 .10 .10 .10 UNCH 6 .10 119 1625 .10 .10 .10 .10 .10 UNCH 12 .10 519 1630 .10 .10 .10 .10 .10 UNCH 13 .10 253 1635 .10 .10 .10 .10 .10 UNCH 6 .10 67 1640 .10 .10 .10 .10 .10 UNCH 13 .10 93 1645 ---- ---- ---- ---- .10 UNCH .10 51 1650 .10 .10 .10 .10 .10 UNCH 6 .10 26 1501 1655 ---- ---- ---- ---- .10 UNCH .10 2 25 1660 .10 .10 .10 .10 .10 UNCH 2 .10 574 1665 ---- ---- ---- ---- .10 UNCH .10 40 1670 .10 .10 .10 .10 .10 UNCH 1 .10 92 1675 .40 .40 .20 .20 .10 UNCH 4 .10 90 698 1680 .20 .20 .20 .20 .10 -.10 6 .20 38 210 1685 ---- ---- ---- ---- .10 -.10 .20 1 136 1690 .20 .20 .20 .20 .10 -.10 1 .20 28 181 1695 .20 .20 .20 .20 .10 -.10 4 .20 27 158 1700 .20 .30B .20 .20 .20 UNCH 8 .20 4 3393 1705 ---- ---- ---- ---- .20 UNCH .20 9 234 1710 .20 .30B .20 .20 .20 UNCH 10 .20 7 1046 1715 ---- ---- .20A .20A .20 -.10 .30 377 1720 ---- ---- .20A .20A .20 -.10 .30 463 1725 .30 .30 .20A .20A .20 -.10 10 .30 56 684 1730 .50 .50 .30 .30A .20 -.10 3 .30 537 1735 ---- ---- ---- ---- .30 UNCH .30 1 220 1740 .20 .40B .20 .30B .30 UNCH 9 .30 41 437 1745 .50 .50 .30A .30A .30 UNCH 1 .30 516 1750 .50 .60 .30 .30 .30 -.10 136 .40 240 4979 1755 .50 .50 .40A .40A .40 UNCH 4 .40 5 792 1760 ---- .50B ---- .50B .40 UNCH .40 85 976 1765 ---- .60B ---- .60B .40 UNCH 2 .40 1 235 1770 ---- .60B ---- .60B .50 UNCH 2 .50 23 361 1775 .80 .80 .60A .60A .50 UNCH 15 .50 103 1431 1780 .90 .90 .60A .60A .60 UNCH 10 .60 4 514 1785 ---- 1.00B ---- 1.00B .70 UNCH .70 135 515 1790 1.30 1.30 .80A .80A .80 UNCH 12 .80 30 464 1795 1.10 1.30B .90A .90A .80 -.10 4 .90 3 291 1800 1.30 1.60 .80 1.00A .90 -.20 335 1.10 442 6616 1805 1.10 1.80B 1.10 1.30B 1.10 -.10 3 1.20 23 696 1810 1.60 2.10B 1.20A 1.30 1.20 -.20 40 1.40 49 625 1815 2.20 2.60 1.40A 1.40A 1.30 -.30 32 1.60 17 538 1820 2.90 3.00 1.50A 1.70A 1.60 -.30 112 1.90 87 833 1825 2.30 3.50B 1.80A 2.40B 1.80 -.50 87 2.30 417 1065 1830 4.00 4.10B 2.00 2.80B 2.10 -.50 128 2.60 91 1838 1835 3.50 4.80 2.30A 2.50A 2.40 -.60 57 3.00 45 635 1840 4.00 5.60B 2.50 3.80B 2.80 -.70 100 3.50 1350 1425 1845 5.00 6.60B 3.00A 4.40B 3.30 -.80 64 4.10 28 336 1850 5.60 7.80 3.50 4.40B 3.80 -1.10 525 4.90 2017 4055 1855 5.90 8.90B 4.00A 5.90B 4.40 -1.30 46 5.70 26 397 1860 8.60 10.20B 4.50A 5.70B 5.10 -1.60 96 6.70 46 1382 1865 8.40 11.80B 5.20A 7.90B 5.90 -1.80 88 7.70 13 318 1870 9.10 13.50B 6.10A 6.60A 6.70 -2.20 268 8.90 51 1029 1875 11.10 15.40B 6.80A 10.40B 7.70 -2.50 84 10.20 122 653 1880 11.00 17.60B 7.70 9.60 8.90 -2.80 66 11.70 49 590 1885 16.00 19.90B 8.90A 11.90B 10.10 -3.30 172 13.40 29 681 1890 16.50 22.50B 10.20A 15.50B 11.50 -3.80 170 15.30 98 728 1895 19.70 25.10B 11.40A 12.80A 13.10 -4.20 132 17.30 41 127 1900 20.70 28.00B 12.90A 16.20A 14.90 -4.60 583 19.50 650 1903 1905 24.80 31.10B 14.70A 19.20B 16.80 -5.10 86 21.90 18 130 1910 28.00 34.40B 16.40A 21.50B 18.90 -5.60 101 24.50 68 207 1915 27.80 37.80B 18.50A 27.50B 21.20 -6.00 108 27.20 59 566 1920 33.90 41.70 20.60A 25.90A 23.60 -6.50 94 30.10 16 259 1925 28.00 45.20B 22.90A 28.20A 26.20 -7.00 377 33.20 14 692 1930 31.30 49.00B 25.30A 28.90A 28.90 -7.50 25 36.40 14 383 1935 35.70 53.00B 27.90A 27.90A 31.80 -8.00 12 39.80 4 130 1940 38.40 57.10B 30.70A 43.30B 34.90 -8.40 31 43.30 6 967 1945 40.70 61.30B 33.40A 43.10B 38.00 -8.90 8 46.90 2 68 1950 44.50 65.60B 36.50A 50.60B 41.30 -9.40 35 50.70 713 1955 48.30 70.00B 39.60A 54.40B 44.70 -9.80 2 54.50 16 1960 52.00 74.40B 42.70A 42.70A 48.20 -10.30 2 58.50 365 1965 53.20 78.90B 46.10A 46.10A 51.80 -10.70 2 62.50 233 1970 59.90 83.50B 49.50A 49.50A 55.40 -11.20 8 66.60 29 1975 63.10 88.10B 53.00A 70.30B 59.20 -11.60 2 70.80 31 1980 ---- 92.70B 56.50A 92.70B 63.00 -12.10 75.10 24 1985 ---- 97.40B 60.20A 97.40B 67.00 -12.50 79.50 6 1990 ---- 102.20B 64.00A 102.20B 70.90 -13.00 83.90 13 1995 ---- 106.90B 67.80A 106.90B 75.00 -13.40 88.40 49 2000 ---- 111.70B 71.70A 111.70B 79.10 -13.90 93.00 86 2005 ---- 116.50B 75.70A 116.50B 83.30 -14.30 97.60 28 2010 ---- 121.40B 79.70A 121.40B 87.60 -14.70 102.30 27 2015 ---- 126.20B 83.90A 126.20B 91.90 -15.10 107.00 19 2020 ---- 129.80B 88.10A 129.80B 96.30 -15.40 111.70 42 2025 ---- 136.10B 92.40A 136.10B 100.70 -15.80 116.50 244 2030 ---- 139.30B 96.70A 139.30B 105.20 -16.00 121.20 17 2035 ---- 144.40B 101.00A 144.30B 109.70 -16.30 126.00 8 2040 ---- 149.10B 105.40A 149.10B 114.20 -16.60 130.80 12 2045 ---- 154.30B 109.90A 154.20B 118.80 -16.90 135.70 32 2050 ---- 160.70B 114.40A 160.70B 123.40 -17.10 140.50 1 2055 ---- 164.10B 118.90A 164.00B 128.00 -17.40 145.40 2060 ---- 169.00B 123.40A 168.90B 132.70 -17.60 150.30 2 2065 ---- 173.80B 128.00A 173.80B 137.40 -17.80 155.20 2070 ---- 179.00B 132.70A 178.90B 142.10 -18.00 160.10 1 2075 ---- 185.50B 137.30A 185.50B 146.90 -18.10 165.00 5 2080 ---- 188.70B 142.00A 188.70B 151.60 -18.30 169.90 5 2085 ---- 193.90B 146.70A 193.80B 156.50 -18.40 174.90 2090 170.20 198.80B 151.50A 151.50A 161.30 -18.50 2 179.80 1 2095 ---- 203.80B 156.20A 203.70B 166.10 -18.70 184.80 2100 ---- 210.30B 161.00A 210.30B 171.00 -18.70 189.70 3 2105 ---- 213.80B 165.80A 213.70B 175.90 -18.80 194.70 2110 ---- 218.70B 170.60A 218.60B 180.80 -18.80 199.60 2115 ---- 223.70B 175.40A 223.60B 185.60 -19.00 204.60 2120 ---- 228.60B 180.30A 227.50B 190.50 -19.00 209.50 2125 ---- 235.20B 185.10A 235.20B 195.30 -19.20 214.50 2130 ---- 238.60B 190.00A 237.50B 200.20 -19.30 219.50 2135 ---- 243.50B 194.90A 242.80B 205.10 -19.30 224.40 2140 ---- 248.50B 200.50A 247.80B 210.00 -19.40 229.40 2145 ---- 253.40B 206.60A 252.50B 214.90 -19.50 234.40 2150 ---- 260.10B 209.60A 260.10B 219.80 -19.60 239.40 2155 ---- 263.40B 216.40A 263.20B 224.80 -19.50 244.30 2160 ---- 268.50B 220.90A 267.40B 229.70 -19.60 249.30 2165 ---- 273.40B 225.80A 273.20B 234.70 -19.60 254.30 2170 ---- 278.20B 231.30A 278.20B 239.70 -19.60 259.30 2175 ---- 285.10B 234.20A 285.10B 244.60 -19.70 264.30 2180 ---- 288.40B 240.60A 287.70B 249.60 -19.60 269.20 2185 ---- 293.40B 245.70A 292.40B 254.60 -19.60 274.20 2190 ---- 298.40B 250.50A 297.40B 259.50 -19.70 279.20 2195 ---- 303.20B 255.60A 303.20B 264.50 -19.70 284.20 2200 ---- 310.00B 258.90A 310.00B 269.50 -19.70 289.20 1 2205 ---- 313.40B 265.50A 312.40B 274.40 -19.80 294.20 2210 ---- 318.40B 270.40A 317.70B 279.40 -19.80 299.20 2215 ---- 323.40B 275.30A 322.70B 284.40 -19.80 304.20 2220 ---- 328.40B 280.20A 327.60B 289.40 -19.80 309.20 2225 ---- 335.00B 283.70A 335.00B 294.30 -19.80 314.10 2230 ---- 338.40B 290.30A 337.60B 299.30 -19.80 319.10 2235 ---- 343.40B 295.30A 342.20B 304.30 -19.80 324.10 2240 ---- 348.40B 300.10A 347.10B 309.30 -19.80 329.10 93 2245 ---- 353.20B 305.10A 353.10B 314.20 -19.90 334.10 2250 ---- 360.00B 308.50A 360.00B 319.20 -19.90 339.10 2255 ---- 363.40B 315.40A 362.20B 324.20 -19.90 344.10 2260 ---- 368.40B 320.00A 367.60B 329.20 -19.90 349.10 2265 ---- 373.40B 325.00A 372.60B 334.10 -20.00 354.10 2270 ---- 378.30B 330.40A 377.60B 339.10 -20.00 359.10 2275 ---- 383.40B 333.40A 382.40B 344.10 -20.00 364.10 2280 ---- 388.20B 340.40A 388.10B 349.10 -20.00 369.10 2285 ---- 393.20B 345.40A 393.10B 354.00 -20.10 374.10 2290 ---- 398.20B 350.30A 398.10B 359.00 -20.10 379.10 2300 ---- 408.70B 358.30A 408.70B 369.00 -20.10 389.10 2310 ---- 418.30B 370.30A 417.30B 379.00 -20.10 399.10 2320 ---- 428.40B 380.30A 427.30B 388.90 -20.20 409.10 2325 ---- 433.40B 383.20A 432.70B 393.90 -20.20 414.10 2330 ---- 438.10B 389.90A 438.10B 398.90 -20.20 419.10 2340 ---- 448.20B 399.90A 448.10B 408.90 -20.20 429.10 2350 ---- 458.70B 408.10A 458.70B 418.80 -20.30 439.10 2360 ---- 468.10B 420.20A 468.10B 428.80 -20.30 449.10 2370 ---- 478.40B 430.20A 477.20B 438.80 -20.30 459.10 2375 ---- 483.20B 433.00A 483.20B 443.80 -20.30 464.10 2400 ---- 508.70B 458.00A 508.70B 468.80 -20.30 489.10 2425 ---- 533.40B 482.90A 532.60B 493.70 -20.40 514.10 2450 ---- 558.70B 507.90A 558.70B 518.70 -20.40 539.10 2475 ---- 583.30B 532.80A 582.30B 543.70 -20.40 564.10 2500 ---- 608.70B 557.80A 608.70B 568.70 -20.40 589.10 2525 ---- 633.10B 582.80A 633.10B 593.70 -20.40 614.10 2550 ---- 658.60B 607.80A 658.60B 618.70 -20.40 639.10 70 2700 ---- 808.60B 759.40A 808.60B 768.70 -20.40 789.10 3000 ---- 1108.60B 1059.10A 1108.60B 1068.70 -20.40 1089.10 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 UNCH .10 60 1380 ---- ---- ---- ---- .10 UNCH .10 16 1390 ---- ---- ---- ---- .10 UNCH .10 12 1400 .10 .10 .10 .10 .10 UNCH 10 .10 122 1410 ---- ---- ---- ---- .10 UNCH .10 131 1420 ---- ---- ---- ---- .10 UNCH .10 140 1425 ---- ---- ---- ---- .10 UNCH .10 161 1430 ---- ---- ---- ---- .10 UNCH .10 1 2 1440 ---- ---- ---- ---- .10 UNCH .10 1 1450 ---- ---- ---- ---- .10 UNCH .10 1 14 1460 ---- ---- ---- ---- .10 UNCH .10 1470 ---- ---- ---- ---- .10 UNCH .10 1 1475 ---- ---- ---- ---- .10 UNCH .10 65 1480 ---- ---- ---- ---- .10 UNCH .10 7 1485 ---- ---- ---- ---- .10 UNCH .10 1490 ---- ---- ---- ---- .10 UNCH .10 99 1495 ---- ---- ---- ---- .10 UNCH .10 20 1500 ---- ---- ---- ---- .10 UNCH .10 306 1505 ---- ---- ---- ---- .10 UNCH .10 30 1510 ---- ---- ---- ---- .10 UNCH .10 151 1515 ---- ---- ---- ---- .10 UNCH .10 41 1520 ---- ---- ---- ---- .10 UNCH .10 28 1525 ---- ---- ---- ---- .10 -.10 .20 113 1530 ---- ---- ---- ---- .10 -.10 .20 26 1535 ---- ---- ---- ---- .10 -.10 .20 1540 ---- ---- ---- ---- .10 -.10 .20 11 1545 ---- ---- ---- ---- .10 -.10 .20 3 1550 ---- ---- ---- ---- .10 -.10 2 .20 118 1555 ---- ---- ---- ---- .10 -.10 .20 21 1560 .20 .20 .20 .20 .10 -.10 2 .20 42 1565 ---- ---- ---- ---- .10 -.10 .20 2 1570 ---- ---- ---- ---- .20 UNCH .20 135 1575 ---- ---- ---- ---- .20 UNCH .20 10 1580 ---- ---- ---- ---- .20 -.10 15 .30 9 32 1585 ---- ---- ---- ---- .20 -.10 .30 12 1590 ---- ---- ---- ---- .20 -.10 .30 110 1595 ---- ---- ---- ---- .20 -.10 .30 13 1600 .30 .30 .30 .30 .20 -.10 103 .30 1 2142 1605 ---- ---- ---- ---- .20 -.10 .30 11 1610 ---- ---- ---- ---- .20 -.10 .30 149 1615 ---- ---- .30A .30A .30 -.10 .40 1 97 1620 .20 .20 .20 .20 .30 -.10 8 .40 154 1625 .50 .50 .40A .40A .30 -.10 3 .40 2 149 1630 ---- ---- ---- ---- .30 -.10 .40 103 1635 ---- .50B ---- .50B .30 -.10 .40 8 1640 ---- ---- .40A .40A .40 -.10 3 .50 68 1645 ---- ---- .40A .40A .40 -.10 .50 47 1650 .40 .60 .40 .40A .40 -.10 52 .50 137 3733 1655 .60 .60 .30 .30 .40 -.10 17 .50 85 1660 ---- ---- .50A .50A .40 -.20 17 .60 3 56 1665 ---- .70B .50A .70B .50 -.10 .60 125 1670 ---- .70B .50A .70B .50 -.10 15 .60 10 59 1675 .50 .80B .50 .50 .50 -.20 21 .70 24 180 1680 ---- .80B .60A .80B .50 -.20 68 .70 2 67 1685 ---- .90B .60A .90B .60 -.10 47 .70 23 147 1690 ---- .90B .60A .90B .60 -.20 1 .80 4 69 1695 ---- 1.00B .70A 1.00B .60 -.20 .80 2 64 1700 .80 1.10B .60 .60 .70 -.10 190 .80 4080 5201 1705 1.00 1.10B .70 .70 .70 -.20 7 .90 1 63 1710 .80 1.20B .80 .80 .80 -.10 76 .90 141 181 1715 1.10 1.30B .90A .90A .80 -.20 63 1.00 136 410 1720 1.30 1.40 .90A .90A .80 -.20 8 1.00 59 111 1725 1.40 1.60B 1.00A 1.00A .90 -.20 12 1.10 4 409 1730 1.00 1.70B 1.00 1.00 1.00 -.20 4 1.20 17 75 1735 1.50 1.80B 1.10A 1.10A 1.00 -.30 61 1.30 1 195 1740 1.70 2.00B 1.20A 1.20A 1.10 -.30 147 1.40 4 73 1745 ---- 2.10B 1.30A 2.10B 1.20 -.30 19 1.50 97 147 1750 2.00 2.40 1.20 1.50A 1.30 -.40 617 1.70 5776 5457 1755 ---- 2.50B 1.50A 2.50B 1.40 -.40 2 1.80 10 71 1760 2.60 2.70B 1.70A 1.70A 1.60 -.40 127 2.00 39 347 1765 ---- 2.90B 1.90A 2.90B 1.70 -.50 1 2.20 101 157 1770 3.10 3.20B 2.00A 2.00A 1.90 -.50 54 2.40 44 88 1775 3.30 3.60 2.30A 2.30A 2.10 -.60 120 2.70 284 2203 1780 4.00 4.00 2.50 2.60A 2.40 -.50 548 2.90 115 599 1785 4.30 4.30 2.80A 2.80A 2.60 -.60 17 3.20 28 314 1790 4.50 4.80 3.10A 3.10A 2.90 -.70 560 3.60 15 962 1795 4.50 5.10B 3.40A 4.70B 3.20 -.80 25 4.00 19 120 1800 5.00 5.60 3.70 3.80 3.60 -.80 1347 4.40 2542 5533 1805 ---- 6.20B 4.10A 6.20B 4.00 -.80 6 4.80 20 92 1810 6.40 6.90B 4.50 4.80A 4.40 -.90 88 5.30 9 167 1815 5.90 7.70B 5.00A 5.00A 4.90 -1.00 35 5.90 57 177 1820 7.90 8.50B 5.50A 5.50A 5.50 -1.00 48 6.50 173 449 1825 8.20 9.30B 6.10A 6.50A 6.10 -1.10 87 7.20 214 1808 1830 9.10 10.30B 6.70A 6.70A 6.70 -1.30 165 8.00 206 864 1835 10.80 11.40B 7.30A 7.90A 7.40 -1.40 80 8.80 130 457 1840 12.60 12.60 8.10A 8.70A 8.20 -1.50 42 9.70 86 433 1845 12.00 13.80B 8.90A 9.00A 9.00 -1.70 65 10.70 41 121 1850 13.30 15.30B 9.50 10.60A 9.90 -1.80 1141 11.70 823 2047 1855 14.20 16.70B 10.60A 10.60A 10.90 -1.90 21 12.80 10 237 1860 14.70 18.20B 11.60A 11.60A 12.00 -2.00 769 14.00 327 401 1865 16.40 19.80B 12.60A 15.80B 13.10 -2.20 53 15.30 42 138 1870 16.80 21.50B 13.70A 13.70A 14.40 -2.30 139 16.70 8 403 1875 23.00 23.30 14.90A 16.50A 15.70 -2.50 153 18.20 110 1300 1880 21.20 25.20B 16.20A 16.20A 17.10 -2.70 31 19.80 119 535 1885 20.20 27.30B 17.60A 20.40B 18.60 -2.90 9 21.50 21 406 1890 29.20 29.40B 19.00A 24.30B 20.20 -3.10 42 23.30 35 1018 1895 31.60 31.70 20.60A 26.00B 21.90 -3.40 123 25.30 11 70 1900 28.60 34.10B 22.20A 28.20B 23.70 -3.60 348 27.30 1132 1664 1905 36.60 36.60 24.00A 25.30A 25.60 -3.90 27 29.50 2 252 1910 39.20 39.20 25.80A 27.30A 27.70 -4.00 27 31.70 140 115 1915 33.00 42.00B 27.80A 27.80A 29.80 -4.30 18 34.10 11 16 1920 ---- 44.80B 29.80A 44.80B 32.00 -4.60 174 36.60 1 366 1925 40.50 47.80B 31.90A 40.20B 34.30 -4.90 133 39.20 174 435 1930 50.50 50.90B 34.20A 36.20A 36.70 -5.20 42 41.90 191 298 1935 47.20 54.00B 36.50A 38.70A 39.20 -5.50 95 44.70 25 15 1940 56.30 57.30B 38.90A 38.90A 41.80 -5.70 23 47.50 1 13 1945 59.70 60.70B 41.40A 43.90A 44.50 -6.00 46 50.50 8 115 1950 63.20 64.10B 44.10A 54.60B 47.30 -6.30 116 53.60 3 344 1955 48.50 67.70B 46.70A 57.80B 50.20 -6.60 61 56.80 2 5 1960 55.00 71.40B 49.60A 52.50A 53.20 -6.90 21 60.10 226 1965 ---- 75.10B 52.40A 75.10B 56.30 -7.20 63.50 40 1970 ---- 79.00B 55.40A 79.00B 59.40 -7.50 66.90 44 1975 ---- 82.90B 58.50A 82.90B 62.70 -7.70 70.40 12 1980 ---- 86.90B 61.60A 86.90B 66.00 -8.00 74.00 2 1985 ---- 90.90B 64.80A 90.90B 69.40 -8.20 39 77.60 1 1990 ---- 95.10B 68.10A 95.10B 72.80 -8.60 81.40 3 1995 ---- 99.20B 71.40A 99.20B 76.30 -8.90 85.20 1 2000 ---- 103.50B 74.70A 103.50B 79.90 -9.20 89.10 37 2005 ---- 107.80B 78.20A 107.80B 83.50 -9.60 93.10 5 2010 ---- 112.10B 81.70A 112.10B 87.30 -9.80 97.10 6 2015 ---- 116.50B 85.30A 116.50B 91.00 -10.20 101.20 3 2020 ---- 120.90B 89.00A 120.90B 94.80 -10.50 105.30 7 2025 ---- 125.40B 92.70A 125.40B 98.70 -10.80 109.50 5 2030 ---- 129.90B 96.40A 129.90B 102.70 -11.00 113.70 5 2035 ---- 134.40B 100.20A 134.40B 106.60 -11.40 118.00 5 2040 ---- 139.00B 104.10A 139.00B 110.70 -11.60 122.30 11 2045 ---- 143.60B 108.00A 143.60B 114.70 -11.90 126.60 8 2050 ---- 148.20B 112.00A 148.20B 118.80 -12.20 131.00 13 2055 ---- 152.90B 116.00A 152.90B 123.00 -12.40 135.40 13 2060 ---- 156.90B 120.00A 156.90B 127.20 -12.70 139.90 12 2065 ---- 160.70B 124.10A 160.70B 131.40 -13.00 144.40 11 2070 ---- 165.40B 128.30A 165.40B 135.70 -13.20 148.90 5 2075 ---- 171.80B 132.50A 171.80B 140.00 -13.50 153.50 1 2080 ---- 174.90B 136.70A 174.90B 144.40 -13.70 158.10 7 2085 ---- 179.80B 141.00A 179.80B 148.70 -14.00 162.70 1 2090 ---- 184.60B 145.30A 184.50B 153.10 -14.30 167.40 3 2095 ---- 189.40B 149.60A 189.40B 157.60 -14.50 172.10 2 2100 ---- 195.80B 154.00A 195.80B 162.10 -14.70 176.80 7 2105 ---- 199.10B 158.40A 199.10B 166.60 -14.90 181.50 3 2110 ---- 203.90B 162.80A 203.90B 171.10 -15.20 186.30 2 2115 ---- 208.80B 167.30A 208.70B 175.60 -15.40 191.00 4 2120 ---- 213.70B 171.70A 213.60B 180.20 -15.60 195.80 2125 186.50 220.10B 176.30A 199.60B 184.80 -15.80 1 200.60 2130 191.10 223.40B 180.80A 202.90B 189.40 -16.00 1 205.40 2135 ---- 228.30B 185.40A 228.20B 194.00 -16.20 210.20 2140 ---- 233.20B 189.90A 233.10B 198.70 -16.30 215.00 1 2145 ---- 238.10B 194.50A 238.00B 203.30 -16.60 219.90 2150 ---- 244.70B 199.20A 244.70B 208.00 -16.70 224.70 2155 ---- 248.00B 203.80A 247.90B 212.70 -16.90 229.60 1 2160 ---- 252.90B 208.40A 252.80B 217.40 -17.10 234.50 2165 ---- 257.70B 213.10A 257.60B 222.20 -17.10 239.30 2170 ---- 262.70B 217.80A 262.60B 226.90 -17.30 244.20 2175 ---- 269.30B 222.50A 269.30B 231.70 -17.40 249.10 2180 ---- 272.40B 228.20A 272.40B 236.40 -17.60 254.00 2185 ---- 277.50B 233.50A 277.40B 241.20 -17.70 258.90 2190 ---- 282.30B 238.70A 282.30B 246.00 -17.80 263.80 2195 ---- 287.40B 243.00A 287.30B 250.80 -18.00 268.80 2200 ---- 294.10B 246.30A 294.10B 255.70 -18.00 273.70 2205 ---- 297.40B 253.10A 297.30B 260.50 -18.10 278.60 2210 ---- 302.10B 257.40A 302.10B 265.30 -18.20 283.50 2215 ---- 307.30B 262.60A 307.20B 270.10 -18.40 288.50 2220 ---- 312.30B 267.90A 312.20B 275.00 -18.40 293.40 2225 ---- 318.90B 270.30A 318.90B 279.80 -18.60 298.40 2230 ---- 322.20B 277.30A 322.10B 284.70 -18.60 303.30 2235 ---- 327.20B 281.60A 327.20B 289.60 -18.70 308.30 2240 ---- 332.10B 286.50A 332.10B 294.40 -18.80 313.20 2245 ---- 337.10B 291.30A 337.10B 299.30 -18.90 318.20 2250 ---- 343.80B 294.50A 343.80B 304.20 -18.90 323.10 2255 ---- 347.00B 301.60A 346.90B 309.10 -19.00 328.10 2260 ---- 351.90B 305.90A 351.30B 314.00 -19.00 333.00 2265 ---- 356.90B 310.80A 356.90B 318.90 -19.10 338.00 2270 ---- 361.90B 315.70A 361.60B 323.80 -19.20 343.00 2275 ---- 368.70B 318.90A 368.70B 328.80 -19.20 348.00 2280 ---- 371.90B 326.00A 371.90B 333.70 -19.20 352.90 2290 ---- 381.80B 335.30A 381.50B 343.50 -19.40 362.90 2300 ---- 393.60B 343.40A 393.60B 353.40 -19.40 372.80 2310 ---- 401.80B 355.50A 401.80B 363.30 -19.50 382.80 2320 ---- 411.70B 364.90A 411.70B 373.20 -19.60 392.80 2325 ---- 418.60B 368.00A 418.60B 378.10 -19.60 397.70 2330 ---- 421.70B 374.90A 421.70B 383.10 -19.60 402.70 2340 ---- 431.70B 384.60A 431.70B 393.00 -19.70 412.70 2350 ---- 442.10B 392.60A 442.10B 402.90 -19.80 422.70 2360 ---- 451.70B 404.50A 451.70B 412.80 -19.80 432.60 2370 ---- 461.70B 414.40A 461.10B 422.70 -19.90 442.60 2375 ---- 466.50B 417.40A 466.50B 427.70 -19.90 447.60 2400 ---- 492.00B 442.10A 492.00B 452.50 -20.10 472.60 2425 ---- 516.50B 467.00A 516.50B 477.30 -20.30 497.60 2450 ---- 542.00B 491.80A 542.00B 502.20 -20.40 522.60 2475 ---- 566.60B 516.60A 566.50B 527.10 -20.50 547.60 2500 ---- 591.90B 541.50A 591.90B 552.00 -20.60 572.60 2525 ---- 616.70B 566.40A 615.60B 577.00 -20.60 597.60 2550 ---- 642.00B 591.30A 642.00B 601.90 -20.70 622.60 2600 ---- 691.90B 641.20A 691.90B 651.90 -20.70 672.60 2750 ---- 841.90B 792.50A 841.90B 801.90 -20.70 822.60 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 -.10 .20 1300 ---- ---- ---- ---- .10 -.10 .20 117 1305 ---- ---- ---- ---- .10 -.10 .20 29 1310 ---- ---- ---- ---- .10 -.10 .20 1315 ---- ---- ---- ---- .10 -.10 .20 1320 ---- ---- ---- ---- .10 -.10 .20 1325 ---- ---- ---- ---- .10 -.10 .20 77 1330 ---- ---- ---- ---- .10 -.10 .20 1335 ---- ---- ---- ---- .10 -.10 .20 1340 ---- ---- ---- ---- .10 -.10 .20 1345 ---- ---- ---- ---- .10 -.10 .20 1350 ---- ---- ---- ---- .10 -.10 .20 440 1355 ---- ---- ---- ---- .10 -.10 .20 1360 ---- ---- ---- ---- .10 -.10 .20 4 1365 ---- ---- ---- ---- .10 -.10 .20 1370 ---- ---- ---- ---- .10 -.10 .20 1375 ---- ---- ---- ---- .10 -.10 .20 40 1380 ---- ---- ---- ---- .10 -.10 .20 1385 ---- ---- ---- ---- .10 -.10 .20 1 1390 ---- ---- ---- ---- .10 -.10 .20 3 1395 ---- ---- ---- ---- .10 -.10 .20 1400 ---- ---- ---- ---- .10 -.10 .20 416 1405 ---- ---- ---- ---- .10 -.10 .20 1410 ---- ---- ---- ---- .10 -.10 .20 27 1415 ---- ---- ---- ---- .10 -.10 .20 1420 ---- ---- ---- ---- .10 -.10 .20 1425 ---- ---- ---- ---- .10 -.10 .20 61 1430 ---- ---- ---- ---- .10 -.10 .20 1435 ---- ---- ---- ---- .20 UNCH .20 4 1440 ---- ---- ---- ---- .20 -.10 .30 10 1445 ---- ---- ---- ---- .20 -.10 .30 1450 ---- ---- ---- ---- .20 -.10 .30 1193 1455 ---- ---- ---- ---- .20 -.10 .30 1 1460 ---- ---- ---- ---- .20 -.10 .30 1465 ---- ---- ---- ---- .20 -.10 .30 1470 ---- ---- ---- ---- .20 -.10 .30 1475 ---- ---- ---- ---- .20 -.10 .30 47 1480 ---- ---- ---- ---- .20 -.10 .30 2 1485 ---- ---- ---- ---- .20 -.10 .30 3 1490 ---- ---- ---- ---- .20 -.10 .30 600 1495 ---- ---- ---- ---- .20 -.10 .30 196 1500 ---- ---- ---- ---- .30 UNCH .30 552 1505 ---- ---- ---- ---- .30 UNCH .30 4 1510 ---- ---- ---- ---- .30 UNCH .30 20 1515 ---- ---- ---- ---- .30 UNCH .30 130 1520 ---- ---- ---- ---- .30 UNCH .30 4 1525 ---- .40B ---- .40B .30 UNCH .30 117 1530 ---- ---- ---- ---- .30 -.10 .40 103 1535 ---- ---- ---- ---- .40 UNCH .40 40 290 1540 ---- ---- ---- ---- .40 UNCH 2 .40 262 1545 ---- .50B ---- .50B .40 UNCH .40 40 1550 .50 .50 .50 .50 .40 UNCH 26 .40 1239 1555 ---- ---- ---- ---- .40 -.10 .50 106 1560 .70 .80 .50 .50 .50 UNCH 8 .50 213 1565 ---- .60B ---- .60B .50 UNCH .50 82 1570 ---- ---- ---- ---- .50 -.10 .60 5 1575 ---- ---- ---- ---- .60 UNCH .60 395 1580 .70 .70 .60 .60 .60 UNCH 21 .60 4 1585 ---- ---- ---- ---- .60 -.10 32 .70 53 1590 .70 .80B .60 .60 .60 -.10 2 .70 1000 1595 ---- .80B ---- .80B .70 UNCH 1 .70 31 1600 .80 .90B .70 .70 .70 -.10 88 .80 1 1841 1605 ---- .90B ---- .90B .70 -.10 .80 24 1610 1.00 1.00 .80 .80 .80 UNCH 5 .80 52 1615 1.20 1.20 .80A .80A .80 -.10 2 .90 67 1620 ---- 1.10B ---- 1.10B .90 UNCH 4 .90 1003 1625 ---- 1.20B .90A 1.20B .90 -.10 6 1.00 1 236 1630 1.40 1.40 1.00A 1.00A .90 -.10 38 1.00 10 142 1635 1.50 1.50 1.10A 1.10A 1.00 -.10 2 1.10 93 1640 1.40 1.50B 1.10A 1.10A 1.00 -.10 9 1.10 34 507 1645 ---- 1.60B ---- 1.60B 1.10 -.10 19 1.20 51 1650 1.50 1.70B 1.20A 1.20A 1.20 -.10 57 1.30 17 1006 1655 ---- 1.80B 1.30A 1.80B 1.20 -.20 4 1.40 71 1660 1.60 1.90B 1.40A 1.40A 1.30 -.10 48 1.40 1 149 1665 ---- 2.00B ---- 2.00B 1.40 -.10 3 1.50 23 81 1670 1.70 2.10B 1.60A 1.90B 1.50 -.10 47 1.60 1 210 1675 ---- 2.30B 1.60A 2.30B 1.60 -.10 2 1.70 41 676 1680 2.50 2.50 1.70 1.70 1.70 -.10 55 1.80 2 2175 1685 2.00 2.60B 1.90A 2.20B 1.80 -.20 35 2.00 1 218 1690 2.30 2.80B 1.90A 2.40B 1.90 -.20 23 2.10 49 210 1695 ---- 3.00B 2.00A 3.00B 2.00 -.20 4 2.20 1 142 1700 2.60 3.20B 2.20 2.20 2.20 -.20 98 2.40 113 2209 1705 2.30 3.30B 2.30 2.40B 2.30 -.30 10 2.60 12 104 1710 3.10 3.60 2.50 2.60 2.50 -.20 22 2.70 19 1085 1715 3.20 3.80B 2.60A 2.60A 2.70 -.20 7 2.90 11 506 1720 3.70 4.10B 2.80A 2.80A 2.80 -.40 3 3.20 227 1725 4.00 4.40B 3.00A 3.00A 3.00 -.40 1801 3.40 153 2714 1730 3.60 4.70B 3.30 3.40 3.30 -.30 10 3.60 4 143 1735 ---- 5.10B 3.50A 5.10B 3.50 -.40 1 3.90 19 98 1740 5.00 5.40B 3.80A 3.80A 3.70 -.50 6 4.20 11 96 1745 5.20 5.80B 4.00A 5.80B 4.00 -.50 3 4.50 9 55 1750 6.50 6.50 4.30A 4.60A 4.30 -.60 1648 4.90 363 5001 1755 5.20 6.70B 4.70A 5.40B 4.60 -.70 12 5.30 12 140 1760 5.70 7.20B 5.00A 5.80B 5.00 -.70 4 5.70 14 442 1765 7.60 7.70B 5.40A 5.40A 5.40 -.70 64 6.10 9 104 1770 7.90 8.30B 5.60 6.50B 5.80 -.80 44 6.60 8 198 1775 8.50 8.90B 6.30A 6.30A 6.30 -.80 14 7.10 87 859 1780 ---- 9.50B 6.80A 9.50B 6.80 -.90 5 7.70 14 347 1785 7.50 10.20B 7.40A 8.30B 7.30 -1.00 4 8.30 38 1790 10.60 10.90B 7.90A 8.80B 7.90 -1.10 20 9.00 6 492 1795 11.40 11.60B 8.60A 8.60A 8.60 -1.10 3 9.70 2 44 1800 11.00 12.50B 9.20 10.30B 9.20 -1.20 875 10.40 104 5218 1805 9.90 13.40B 9.90 11.10B 9.90 -1.30 6 11.20 35 97 1810 10.90 14.50B 10.70A 10.70A 10.70 -1.40 13 12.10 55 522 1815 11.50 15.50B 11.50 12.90B 11.50 -1.50 10 13.00 14 368 1820 12.30 16.70B 12.30 14.00B 12.40 -1.50 15 13.90 5 559 1825 17.30 17.90B 13.10A 15.10B 13.30 -1.70 51 15.00 124 7500 1830 17.00 19.20B 14.10A 19.20B 14.30 -1.80 11 16.10 91 962 1835 18.30 20.80B 15.10A 17.40B 15.30 -2.00 18 17.30 2 328 1840 19.10 22.30B 16.10A 16.10A 16.50 -2.00 16 18.50 26 443 1845 ---- 23.80B 17.20A 23.80B 17.70 -2.10 5 19.80 97 180 1850 22.10 25.50B 18.40A 19.10A 18.90 -2.30 1610 21.20 133 4651 1855 25.30 27.20B 19.70A 20.20A 20.30 -2.40 63 22.70 8 223 1860 27.60 28.90B 21.00A 21.50A 21.70 -2.50 368 24.20 150 900 1865 30.80 30.80 22.40A 22.40A 23.20 -2.60 7 25.80 2 159 1870 28.80 32.70B 23.90A 23.90A 24.80 -2.80 302 27.60 8 655 1875 29.20 34.80B 25.40A 25.40A 26.40 -2.90 73 29.30 167 749 1880 32.40 36.90B 27.00A 27.90A 28.20 -3.00 8 31.20 4 318 1885 34.30 39.10B 28.70A 34.60B 29.90 -3.30 4 33.20 133 119 1890 40.70 41.40B 30.50A 36.70B 31.80 -3.40 3 35.20 57 1895 35.40 43.80B 32.30A 38.10B 33.80 -3.50 1 37.30 3 34 1900 41.80 46.20B 34.20A 35.40A 35.80 -3.70 840 39.50 65 1183 1905 39.00 48.80B 36.20A 42.70B 37.90 -3.90 1 41.80 32 1910 49.70 51.50B 38.30A 38.30A 40.10 -4.10 54 44.20 869 835 1915 47.30 54.10B 40.50A 48.70B 42.30 -4.30 20 46.60 15 114 1920 52.30 57.00B 42.60A 42.60A 44.70 -4.50 4 49.20 480 282 1925 53.50 59.90B 45.00A 52.80B 47.10 -4.70 39 51.80 27 331 1930 ---- 62.90B 47.40A 62.90B 49.60 -4.90 5 54.50 34 651 1935 ---- 65.90B 49.80A 65.90B 52.20 -5.10 102 57.30 117 1940 59.30 69.10B 52.30A 52.30A 54.80 -5.40 13 60.20 1 73 1945 ---- 72.30B 54.90A 72.30B 57.60 -5.50 22 63.10 10 1950 66.30 75.60B 57.40A 67.00B 60.30 -5.80 24 66.10 33 414 1955 62.80 79.00B 60.20A 60.20A 63.20 -6.00 1 69.20 27 1960 ---- 82.40B 62.90A 82.40B 66.10 -6.30 72.40 63 1965 ---- 85.80B 65.70A 85.80B 69.10 -6.50 75.60 113 1970 ---- 89.40B 68.60A 89.40B 72.10 -6.80 78.90 16 486 1975 ---- 93.10B 71.70A 93.10B 75.20 -7.10 82.30 93 1980 ---- 96.80B 74.80A 96.80B 78.40 -7.30 85.70 33 1985 ---- 100.50B 77.90A 100.50B 81.60 -7.50 89.10 40 1990 ---- 104.30B 81.00A 104.30B 84.90 -7.80 92.70 12 1995 ---- 108.20B 84.60A 108.20B 88.30 -8.00 96.30 11 2000 ---- 112.20B 87.90A 112.20B 91.70 -8.20 99.90 234 2005 ---- 116.20B 91.20A 116.20B 95.10 -8.50 103.60 5 2010 ---- 120.30B 94.50A 120.30B 98.60 -8.80 107.40 12 2015 ---- 124.40B 98.00A 124.40B 102.20 -9.00 111.20 7 2020 ---- 128.50B 101.40A 128.50B 105.80 -9.30 115.10 10 2025 115.00 132.80B 105.00A 105.00A 109.50 -9.50 2 119.00 25 2030 119.20 137.00B 108.50A 108.50A 113.20 -9.80 2 123.00 16 2035 123.00 141.30B 112.10A 112.10A 117.00 -10.00 2 127.00 8 2040 ---- 145.60B 115.80A 145.60B 120.80 -10.20 131.00 13 2045 ---- 149.90B 119.50A 149.90B 124.70 -10.40 135.10 8 2050 ---- 154.30B 123.30A 154.30B 128.60 -10.70 139.30 400 2055 ---- 158.70B 127.10A 158.70B 132.50 -11.00 143.50 12 2060 ---- 163.20B 130.90A 163.20B 136.50 -11.20 147.70 10 2065 ---- 167.60B 134.80A 167.60B 140.50 -11.50 152.00 6 2070 ---- 172.20B 138.70A 172.20B 144.60 -11.70 156.30 10 2075 ---- 176.70B 142.70A 176.70B 148.70 -11.90 160.60 17 2080 ---- 181.20B 146.70A 181.20B 152.80 -12.10 164.90 10 2085 ---- 185.80B 150.80A 185.80B 156.90 -12.40 169.30 3 2090 ---- 190.40B 154.80A 190.40B 161.10 -12.60 173.70 13 2095 ---- 195.00B 158.90A 195.00B 165.40 -12.70 178.10 10 2100 ---- 199.60B 163.10A 199.60B 169.60 -13.00 1 182.60 7 2105 ---- 204.30B 167.30A 204.30B 173.90 -13.20 187.10 9 2110 ---- 209.00B 171.50A 209.00B 178.20 -13.40 191.60 4 2115 ---- 213.00B 175.70A 213.00B 182.60 -13.50 196.10 4 2120 ---- 217.30B 180.00A 217.30B 186.90 -13.80 200.70 2 2125 ---- 223.10B 184.30A 223.10B 191.30 -14.00 205.30 20 2130 ---- 226.30B 188.60A 226.30B 195.80 -14.10 209.90 13 2135 ---- 231.10B 192.90A 231.10B 200.20 -14.30 214.50 17 2140 ---- 235.80B 197.30A 235.80B 204.70 -14.40 219.10 14 2145 ---- 240.50B 201.70A 240.50B 209.20 -14.60 223.80 7 2150 ---- 246.90B 206.10A 246.90B 213.70 -14.70 228.40 26 2155 ---- 250.10B 210.60A 250.10B 218.20 -14.90 233.10 11 2160 ---- 254.80B 215.00A 254.80B 222.70 -15.10 237.80 12 2165 ---- 259.60B 219.50A 259.60B 227.30 -15.20 242.50 14 2170 ---- 264.60B 224.00A 264.60B 231.90 -15.30 247.20 8 2175 ---- 271.00B 228.60A 271.00B 236.50 -15.50 252.00 8 2180 ---- 274.30B 233.10A 274.20B 241.10 -15.60 256.70 2185 ---- 279.10B 237.70A 279.00B 245.70 -15.80 261.50 2190 ---- 284.00B 242.30A 283.90B 250.30 -16.00 266.30 2195 ---- 288.80B 246.90A 288.70B 255.00 -16.10 271.10 2200 ---- 295.30B 251.50A 295.30B 259.70 -16.20 275.90 56 2205 ---- 298.60B 256.10A 298.50B 264.30 -16.40 280.70 2210 ---- 303.40B 260.80A 303.30B 269.00 -16.50 285.50 2215 ---- 308.10B 265.40A 308.10B 273.70 -16.60 290.30 2220 ---- 313.20B 270.10A 313.10B 278.50 -16.70 295.20 2225 ---- 319.80B 274.80A 319.80B 283.20 -16.80 300.00 2230 ---- 323.00B 279.40A 323.00B 287.90 -17.00 304.90 2235 ---- 328.00B 284.20A 328.00B 292.70 -17.00 309.70 2240 ---- 332.90B 288.90A 332.90B 297.40 -17.20 314.60 1 2245 ---- 337.80B 293.60A 337.80B 302.20 -17.30 319.50 2250 ---- 344.40B 298.30A 344.40B 307.00 -17.40 324.40 2255 ---- 347.60B 304.30A 347.50B 311.80 -17.50 329.30 4 2260 ---- 352.40B 309.30A 352.40B 316.60 -17.60 334.20 2265 ---- 357.40B 314.10A 357.40B 321.40 -17.70 339.10 2270 ---- 362.30B 319.30A 362.30B 326.20 -17.80 344.00 2275 ---- 369.10B 322.10A 369.10B 331.00 -17.90 348.90 2280 ---- 372.20B 329.20A 372.20B 335.80 -18.00 353.80 2285 ---- 377.10B 333.20A 376.10B 340.70 -18.00 358.70 2290 ---- 382.10B 338.00A 382.10B 345.50 -18.10 363.60 2295 ---- 387.10B 342.80A 387.10B 350.40 -18.20 368.60 2300 ---- 393.90B 346.10A 393.90B 355.20 -18.30 373.50 26 2305 ---- 397.00B 353.00A 397.00B 360.10 -18.30 378.40 2310 ---- 402.00B 357.40A 402.00B 364.90 -18.50 383.40 2315 ---- 406.90B 362.30A 405.90B 369.80 -18.50 388.30 2320 ---- 411.90B 367.10A 410.80B 374.70 -18.60 393.30 2325 ---- 418.70B 370.30A 418.70B 379.60 -18.60 398.20 2330 ---- 421.80B 377.40A 420.70B 384.50 -18.70 403.20 2335 ---- 426.30B 382.20A 425.70B 389.30 -18.80 408.10 2340 ---- 431.80B 387.00A 431.80B 394.20 -18.90 413.10 2350 ---- 443.60B 394.60A 443.60B 404.00 -19.00 423.00 2360 ---- 451.70B 406.10A 451.70B 413.90 -19.00 432.90 2370 ---- 461.70B 415.90A 461.70B 423.70 -19.10 442.80 2375 ---- 468.60B 419.00A 468.60B 428.60 -19.20 447.80 5 2380 ---- 471.70B 425.80A 471.70B 433.50 -19.30 452.80 2390 ---- 481.70B 435.50A 480.30B 443.40 -19.30 462.70 2400 ---- 493.20B 443.50A 493.20B 453.20 -19.50 472.70 15 2410 ---- 501.60B 455.60A 501.00B 463.10 -19.60 482.70 2420 ---- 511.10B 465.00A 511.10B 473.00 -19.60 492.60 2425 ---- 516.40B 468.10A 516.40B 477.90 -19.70 497.60 2430 ---- 521.60B 475.40A 520.30B 482.90 -19.70 502.60 2440 ---- 531.50B 484.70A 530.20B 492.80 -19.80 512.60 2450 ---- 542.00B 492.70A 542.00B 502.70 -19.90 522.60 32 2475 ---- 566.60B 517.40A 565.40B 527.50 -20.10 547.60 2500 ---- 592.00B 542.20A 592.00B 552.30 -20.30 572.60 2525 ---- 616.20B 567.00A 616.20B 577.20 -20.40 597.60 2550 ---- 641.90B 591.80A 641.90B 602.00 -20.60 622.60 2575 ---- 666.60B 616.60A 665.90B 627.00 -20.60 647.60 2600 ---- 691.90B 641.50A 691.90B 651.90 -20.70 672.60 2625 ---- 716.60B 666.40A 715.30B 676.90 -20.70 697.60 2700 ---- 791.90B 741.10A 791.90B 751.90 -20.70 772.60 2850 ---- 941.80B 892.90A 941.80B 901.90 -20.70 922.60 2900 ---- 991.80B 942.90A 991.80B 951.90 -20.70 972.60 3000 ---- 1091.80B 1042.80A 1091.80B 1051.90 -20.70 1072.60 850 ---- ---- ---- ---- .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 UNCH .10 4065 1325 ---- ---- ---- ---- .10 UNCH .10 25 1350 ---- ---- ---- ---- .20 UNCH .20 1375 ---- ---- ---- ---- .20 UNCH .20 1390 ---- ---- ---- ---- .20 UNCH .20 10 1400 ---- ---- ---- ---- .20 -.10 .30 223 1410 ---- ---- ---- ---- .30 UNCH .30 1 1420 ---- ---- ---- ---- .30 UNCH .30 1425 ---- ---- ---- ---- .30 UNCH .30 113 1430 ---- ---- ---- ---- .30 UNCH .30 1 1440 ---- ---- ---- ---- .30 -.10 .40 1450 ---- ---- ---- ---- .40 UNCH 1 .40 316 1460 ---- ---- ---- ---- .40 UNCH .40 40 1470 .70 .70 .70 .60A .40 -.10 6 .50 88 1475 ---- ---- ---- ---- .40 -.10 .50 1 1480 ---- ---- ---- ---- .50 UNCH .50 1490 ---- ---- ---- ---- .50 -.10 .60 1495 ---- ---- ---- ---- .50 -.10 .60 1500 .80 .80 .70A .70A .60 UNCH 2 .60 58 1505 ---- .70B ---- .70B .60 UNCH .60 1 1510 ---- ---- ---- ---- .60 -.10 .70 2 1515 ---- .80B ---- .80B .60 -.10 .70 1520 ---- .80B ---- .80B .70 UNCH .70 1 1525 ---- ---- ---- ---- .70 -.10 .80 29 1530 ---- .90B ---- .90B .70 -.10 .80 1535 1.00 1.00 .90A .90A .70 -.10 1 .80 5 1540 ---- 1.00B ---- 1.00B .80 -.10 .90 31 1545 ---- 1.00B ---- 1.00B .80 -.10 .90 5 1550 1.10 1.10 1.00A 1.00A .80 -.10 10 .90 29 1555 ---- 1.10B ---- 1.10B .90 -.10 1.00 1 1560 ---- 1.20B ---- 1.20B .90 -.10 1.00 12 1565 ---- 1.20B ---- 1.20B 1.00 -.10 1.10 1 19 1570 ---- 1.30B ---- 1.30B 1.00 -.10 1.10 4 1575 1.50 1.50 1.10 1.10 1.10 -.10 42 1.20 31 129 1580 ---- 1.40B ---- 1.40B 1.10 -.10 1.20 7 1585 1.40 1.50B 1.30A 1.50B 1.20 -.10 1 1.30 1 8 1590 ---- 1.60B 1.30A 1.60B 1.20 -.20 1.40 6 1595 ---- 1.70B ---- 1.70B 1.30 -.10 1.40 1 52 1600 1.80 1.80 1.50A 1.50A 1.40 -.10 33 1.50 79 128 1605 ---- 1.90B 1.50A 1.90B 1.50 -.10 3 1.60 10 36 1610 ---- 2.00B ---- 2.00B 1.50 -.10 1.60 4 25 1615 ---- 2.10B ---- 2.10B 1.60 -.10 1 1.70 9 1620 ---- 2.20B ---- 2.20B 1.70 -.10 1.80 23 1625 2.20 2.30B 1.90A 1.90A 1.80 -.10 16 1.90 11 139 1630 2.40 2.50B 1.90 1.90 1.90 -.10 2 2.00 8 1635 ---- 2.60B ---- 2.60B 2.00 -.10 1 2.10 69 1640 ---- 2.80B ---- 2.80B 2.10 -.10 3 2.20 7 64 1645 ---- 2.90B ---- 2.90B 2.20 -.10 3 2.30 1 93 1650 2.50 3.20 2.50 2.50A 2.30 -.20 47 2.50 48 201 1655 ---- 3.20B ---- 3.20B 2.50 -.10 2.60 3 106 1660 3.70 3.70 2.70A 2.70A 2.60 -.10 18 2.70 1 62 1665 3.90 3.90 2.90A 2.90A 2.80 -.10 5 2.90 1 64 1670 ---- 3.80B 3.00A 3.80B 2.90 -.20 2 3.10 35 1675 ---- 4.00B ---- 4.00B 3.10 -.10 22 3.20 30 311 1680 4.50 4.50 3.40A 3.40A 3.30 -.10 3 3.40 2 80 1685 ---- 4.50B 3.50A 4.50B 3.50 -.10 3.60 11 20 1690 ---- 4.70B 3.70A 4.70B 3.70 -.20 3 3.90 3 13 1695 ---- 5.00B 4.00A 5.00B 3.90 -.20 4.10 1 11 1700 5.10 5.40B 4.10 4.30B 4.10 -.20 57 4.30 13 102 1705 ---- 5.60B 4.50A 5.60B 4.30 -.30 2 4.60 10 22 1710 5.00 6.30 4.70A 5.10B 4.60 -.30 10 4.90 5 21 1715 ---- 6.30B 4.90A 6.30B 4.80 -.40 5.20 3 28 1720 6.10 6.80B 5.20 5.20 5.10 -.40 46 5.50 19 1055 1725 6.50 7.20B 5.50A 5.80B 5.40 -.50 17 5.90 26 224 1730 ---- 7.50B 5.90A 7.50B 5.80 -.40 6.20 2 56 1735 ---- 7.90B 6.20A 7.90B 6.10 -.50 1 6.60 1 1740 6.70 8.50B 6.60A 7.00B 6.50 -.50 3 7.00 260 1745 ---- 8.80B 7.00A 8.80B 6.90 -.60 7.50 3 5 1750 8.00 9.60B 7.40A 7.60 7.30 -.60 192 7.90 40 588 1755 ---- 9.90B 7.90A 9.90B 7.70 -.70 8.40 1 5 1760 ---- 10.50B 8.40A 10.50B 8.20 -.70 8.90 3 32 1765 ---- 11.10B 8.90A 11.10B 8.70 -.80 9.50 1770 ---- 11.70B 9.40A 11.70B 9.30 -.80 10.10 13 1775 12.40 12.60B 10.00A 10.00A 9.90 -.80 2 10.70 918 1242 1780 ---- 13.10B 10.60A 13.10B 10.50 -.80 11.30 55 1785 13.10 13.80B 11.30A 13.30B 11.10 -.90 27 12.00 75 595 1790 ---- 14.60B 11.90A 14.60B 11.80 -1.00 12.80 17 1795 ---- 15.50B 12.60A 15.50B 12.60 -.90 1 13.50 62 1800 14.90 16.70B 13.30A 14.00B 13.40 -1.00 154 14.40 91 324 1805 15.70 17.60B 14.10A 14.30A 14.20 -1.00 5 15.20 43 1810 16.00 18.60B 14.90A 16.50B 15.10 -1.00 4 16.10 20 1815 ---- 19.60B 15.80A 19.60B 16.00 -1.10 17.10 21 1820 19.70 20.80B 16.50 17.00A 17.00 -1.10 10 18.10 254 1825 18.50 22.00B 17.60A 18.10A 18.00 -1.20 14 19.20 57 219 1830 21.80 23.30B 18.60A 22.20B 19.00 -1.30 1 20.30 12 1835 ---- 24.70B 19.80A 24.70B 20.20 -1.30 21.50 3 730 1840 ---- 26.10B 20.90A 26.10B 21.30 -1.50 22.80 262 1845 ---- 27.60B 22.00A 27.60B 22.60 -1.50 24.10 41 1850 25.00 29.20B 23.20A 23.20A 23.90 -1.60 5 25.50 353 749 1855 ---- 30.90B 24.50A 30.90B 25.20 -1.70 26.90 19 1860 ---- 32.60B 25.80A 32.60B 26.60 -1.80 7 28.40 99 1865 ---- 34.40B 27.20A 34.40B 28.10 -1.90 30.00 5 42 1870 30.10 36.20B 28.70A 32.70B 29.60 -2.00 3 31.60 6 1875 ---- 38.10B 30.20A 38.10B 31.20 -2.10 5 33.30 34 83 1880 ---- 40.10B 31.70A 40.10B 32.90 -2.20 35.10 51 1885 ---- 42.20B 33.40A 42.20B 34.60 -2.30 36.90 2 13 1890 39.70 44.30B 35.10A 35.10A 36.40 -2.40 10 38.80 2 217 1895 42.50 46.60B 36.80A 36.80A 38.30 -2.50 1 40.80 1 58 1900 40.90 48.80B 38.70A 44.30B 40.20 -2.70 65 42.90 14 340 1905 47.10 51.20B 40.60A 40.60A 42.20 -2.80 6 45.00 2 550 1910 ---- 53.60B 42.40A 53.60B 44.30 -2.90 47.20 2 19 1915 ---- 56.20B 44.50A 56.20B 46.50 -3.00 49.50 7 1920 ---- 58.70B 46.50A 58.70B 48.70 -3.10 51.80 1 1925 53.90 61.40B 48.70A 56.00B 50.90 -3.30 68 54.20 62 97 1930 ---- 64.10B 51.00A 64.10B 53.30 -3.40 56.70 458 448 1935 58.00 66.90B 53.20A 53.20A 55.70 -3.60 17 59.30 2 1940 ---- 69.70B 55.60A 69.70B 58.10 -3.80 61.90 2 1945 ---- 72.70B 57.90A 72.70B 60.70 -3.90 64.60 4 1950 68.10 75.70B 60.50A 64.90A 63.30 -4.00 17 67.30 2 288 1955 ---- 78.80B 62.90A 78.80B 65.90 -4.20 70.10 3 1960 ---- 81.80B 65.60A 81.80B 68.60 -4.40 8 73.00 26 1965 ---- 85.00B 68.20A 85.00B 71.40 -4.60 76.00 7 1970 ---- 88.30B 71.00A 88.30B 74.20 -4.80 79.00 2 1975 ---- 91.60B 73.70A 91.60B 77.10 -4.90 82.00 52 1980 ---- 94.90B 76.50A 94.90B 80.00 -5.20 85.20 18 1985 ---- 98.40B 79.40A 98.30B 83.00 -5.40 88.40 3 1990 ---- 101.80B 82.30A 101.80B 86.10 -5.50 91.60 1 1995 96.60 105.30B 85.40A 99.40B 89.20 -5.70 2 94.90 14 2000 108.50 108.90B 88.40A 102.80B 92.40 -5.90 8 98.30 12 2005 ---- 112.60B 91.60A 112.60B 95.60 -6.10 101.70 1 2010 107.00 116.30B 94.70A 109.90B 98.80 -6.30 2 105.10 22 2015 ---- 120.10B 97.90A 120.10B 102.10 -6.60 108.70 2 2020 ---- 123.90B 101.50A 123.90B 105.50 -6.70 112.20 3 2025 ---- 127.80B 104.80A 127.80B 108.90 -6.90 115.80 1 5 2030 ---- 131.70B 108.20A 131.70B 112.40 -7.10 119.50 5 2035 ---- 135.60B 111.50A 135.60B 115.90 -7.30 123.20 2040 ---- 139.60B 115.00A 139.60B 119.40 -7.60 127.00 1 2045 ---- 143.70B 118.40A 143.70B 123.00 -7.80 130.80 3 2050 ---- 147.70B 121.90A 147.70B 126.60 -8.00 134.60 16 2055 ---- 151.90B 125.50A 151.90B 130.30 -8.20 138.50 2060 ---- 156.00B 129.10A 156.00B 134.00 -8.40 142.40 3 2065 ---- 160.20B 132.70A 160.20B 137.80 -8.60 146.40 2 2070 ---- 164.40B 136.40A 164.40B 141.60 -8.80 150.40 4 2075 ---- 168.60B 140.10A 168.60B 145.40 -9.00 154.40 4 2080 ---- 172.90B 143.90A 172.90B 149.20 -9.30 158.50 2 2085 ---- 177.20B 147.70A 177.20B 153.20 -9.40 162.60 2 2090 ---- 181.50B 151.50A 181.50B 157.10 -9.60 166.70 3 2095 ---- 185.90B 155.30A 185.90B 161.10 -9.80 170.90 2 2100 ---- 190.20B 159.30A 190.20B 165.10 -9.90 175.00 4 2105 ---- 194.60B 163.20A 194.60B 169.10 -10.20 179.30 10 2110 ---- 199.10B 167.20A 199.10B 173.20 -10.30 183.50 10 2115 ---- 203.50B 171.20A 203.50B 177.30 -10.50 187.80 7 2120 ---- 208.00B 175.20A 208.00B 181.40 -10.70 192.10 3 2125 ---- 212.50B 179.30A 212.50B 185.50 -10.90 196.40 4 2130 ---- 217.00B 183.30A 217.00B 189.70 -11.10 200.80 2 2135 ---- 221.60B 187.50A 221.60B 193.90 -11.30 205.20 3 2140 ---- 226.10B 191.60A 226.10B 198.10 -11.50 209.60 2145 ---- 230.70B 195.80A 230.70B 202.40 -11.60 214.00 1 2150 ---- 235.30B 200.00A 235.30B 206.70 -11.80 218.50 9 2155 ---- 239.90B 204.20A 239.90B 211.00 -12.00 223.00 2 2160 ---- 244.50B 208.40A 244.50B 215.30 -12.20 227.50 6 2165 ---- 249.10B 212.70A 249.10B 219.60 -12.40 232.00 7 2170 ---- 253.80B 217.00A 253.80B 224.00 -12.50 236.50 5 2175 ---- 258.50B 221.30A 258.50B 228.40 -12.60 241.00 22 2180 ---- 263.10B 225.70A 263.10B 232.80 -12.80 245.60 2185 ---- 267.80B 230.00A 267.80B 237.20 -13.00 250.20 2190 ---- 271.90B 234.40A 271.90B 241.60 -13.20 254.80 2195 ---- 276.10B 238.80A 276.10B 246.10 -13.30 259.40 2200 253.80 282.00B 243.20A 253.20A 250.60 -13.40 7 264.00 32 2205 ---- 284.90B 247.60A 284.80B 255.10 -13.50 268.60 2210 ---- 289.70B 252.10A 289.60B 259.60 -13.70 273.30 11 2215 ---- 294.40B 256.60A 294.30B 264.10 -13.80 277.90 1 2220 ---- 299.20B 261.00A 299.10B 268.70 -13.90 282.60 2225 ---- 305.80B 265.50A 305.80B 273.20 -14.10 287.30 18 2230 ---- 308.70B 270.10A 308.60B 277.80 -14.20 292.00 2 2235 ---- 313.50B 274.60A 313.50B 282.40 -14.30 296.70 2 2240 ---- 318.30B 279.10A 318.30B 287.00 -14.40 301.40 2 2245 ---- 323.10B 283.70A 323.10B 291.60 -14.50 306.10 3 2250 ---- 329.80B 288.30A 329.80B 296.20 -14.70 310.90 7 2255 ---- 332.70B 292.80A 332.70B 300.80 -14.80 315.60 2 2260 ---- 337.50B 297.40A 337.40B 305.50 -14.90 320.40 2265 ---- 342.40B 302.10A 342.40B 310.10 -15.10 325.20 1 2270 ---- 347.30B 306.70A 347.20B 314.80 -15.20 330.00 1 2275 ---- 354.00B 311.30A 354.00B 319.50 -15.20 334.70 8 2280 ---- 356.90B 316.00A 356.90B 324.20 -15.30 339.50 6 2290 ---- 366.60B 325.30A 366.60B 333.60 -15.60 349.20 11 2300 ---- 378.40B 334.70A 378.40B 343.00 -15.80 358.80 3 2310 ---- 386.10B 344.10A 386.10B 352.50 -16.00 368.50 2320 ---- 395.90B 353.50A 395.90B 362.00 -16.20 378.20 2 2325 ---- 402.90B 358.20A 402.90B 366.80 -16.20 383.00 2330 ---- 405.70B 363.90A 405.70B 371.60 -16.30 387.90 2340 ---- 415.60B 374.70A 415.00B 381.10 -16.60 397.70 2350 ---- 427.50B 382.00A 427.50B 390.70 -16.70 407.40 2360 ---- 435.00B 393.90A 434.70B 400.40 -16.80 417.20 2370 ---- 445.10B 403.20A 445.10B 410.00 -17.00 427.00 2375 ---- 452.20B 405.90A 452.20B 414.80 -17.10 431.90 2 2380 ---- 455.00B 412.80A 455.00B 419.70 -17.10 436.80 2400 ---- 477.00B 430.00A 477.00B 439.10 -17.40 456.50 10 2425 ---- 501.80B 454.20A 501.80B 463.40 -17.80 481.20 2450 ---- 526.70B 478.60A 526.70B 487.90 -18.10 506.00 2475 ---- 551.60B 503.00A 551.60B 512.40 -18.50 530.90 2500 ---- 575.60B 527.50A 575.60B 537.00 -18.80 555.80 2525 ---- 599.00B 552.00A 598.00B 561.70 -19.00 580.70 2550 ---- 624.50B 576.60A 624.20B 586.40 -19.30 605.70 2575 ---- 649.40B 601.30A 648.00B 611.20 -19.50 630.70 2700 ---- 774.70B 725.30A 774.70B 735.80 -19.90 755.70 1 3000 ---- 1074.10B 1027.30A 1073.40B 1035.80 -19.90 1055.70 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 30 1225 ---- ---- ---- ---- .20 +.10 .10 1250 ---- ---- ---- ---- .20 UNCH .20 1275 ---- ---- ---- ---- .20 UNCH .20 30 1300 ---- ---- ---- ---- .30 UNCH .30 1325 ---- ---- ---- ---- .30 UNCH .30 54 1350 ---- ---- ---- ---- .40 UNCH .40 99 1375 ---- ---- ---- ---- .40 UNCH .40 9 1390 ---- ---- ---- ---- .50 UNCH .50 1400 ---- ---- ---- ---- .50 UNCH .50 51 1410 ---- ---- ---- ---- .60 UNCH .60 1 1420 ---- ---- ---- ---- .60 UNCH .60 1425 ---- ---- ---- ---- .60 UNCH .60 30 1430 ---- ---- ---- ---- .60 -.10 .70 1 1440 ---- ---- ---- ---- .70 UNCH .70 1450 ---- ---- ---- ---- .70 -.10 .80 2 1460 ---- ---- ---- ---- .80 UNCH .80 1470 ---- ---- ---- ---- .90 UNCH .90 10 1475 ---- ---- ---- ---- .90 UNCH .90 25 1480 ---- ---- ---- ---- .90 -.10 1.00 1490 ---- 1.10B ---- 1.10B 1.00 UNCH 1.00 403 1495 ---- ---- ---- ---- 1.00 -.10 1.10 6 1500 1.20 1.20 1.20 1.20 1.10 UNCH 4 1.10 3704 1505 ---- ---- ---- ---- 1.10 -.10 1.20 1510 ---- 1.30B ---- 1.30B 1.20 UNCH 1.20 1515 ---- 1.40B ---- 1.40B 1.20 UNCH 1.20 30 1520 ---- 1.40B ---- 1.40B 1.20 -.10 1.30 1525 ---- 1.50B ---- 1.50B 1.30 UNCH 1.30 21 1530 ---- 1.60B ---- 1.60B 1.30 -.10 1.40 37 1535 ---- 1.60B ---- 1.60B 1.40 -.10 1.50 1540 ---- 1.70B ---- 1.70B 1.50 UNCH 1.50 1545 ---- 1.80B ---- 1.80B 1.50 -.10 1.60 19 1550 ---- 1.90B ---- 1.90B 1.60 UNCH 1.60 65 1555 ---- 2.00B ---- 2.00B 1.70 UNCH 1.70 1560 ---- 2.10B ---- 2.10B 1.70 -.10 1.80 36 1565 ---- 2.20B ---- 2.20B 1.80 -.10 1.90 1570 ---- 2.30B ---- 2.30B 1.90 UNCH 1.90 20 20 1575 ---- 2.40B ---- 2.40B 2.00 UNCH 2.00 63 1580 ---- 2.50B ---- 2.50B 2.10 UNCH 2.10 1585 ---- 2.70B ---- 2.70B 2.20 UNCH 2.20 1590 ---- 2.80B ---- 2.80B 2.30 UNCH 2.30 6 1595 ---- 2.90B ---- 2.90B 2.40 UNCH 2.40 241 1600 2.50 3.10B 2.50 2.50 2.50 UNCH 6 2.50 9 809 1605 ---- 3.20B ---- 3.20B 2.60 -.10 2.70 8 1610 ---- 3.40B ---- 3.40B 2.70 -.10 2.80 1615 ---- 3.60B ---- 3.60B 2.90 UNCH 2.90 11 1620 ---- 3.80B ---- 3.80B 3.00 -.10 3.10 14 1625 ---- 4.00B ---- 4.00B 3.20 UNCH 3.20 71 1630 ---- 4.20B ---- 4.20B 3.30 -.10 32 3.40 2 1635 ---- 4.40B ---- 4.40B 3.50 -.10 3.60 54 1640 ---- 4.50B ---- 4.50B 3.70 -.10 3.80 15 199 1645 ---- 4.80B ---- 4.80B 3.90 -.10 4.00 2 1650 ---- 5.00B ---- 5.00B 4.10 -.10 4.20 257 1655 ---- 5.30B ---- 5.30B 4.30 -.10 4.40 1 1660 ---- 5.50B ---- 5.50B 4.50 -.10 4.60 4 1665 ---- 5.80B ---- 5.80B 4.70 -.20 4.90 7 1670 ---- 6.10B ---- 6.10B 5.00 -.20 5.20 7 1675 6.50 6.50 5.40A 5.40A 5.20 -.20 2 5.40 2 583 1680 ---- 6.80B ---- 6.80B 5.50 -.20 5.70 11 1685 ---- 7.10B ---- 7.10B 5.80 -.20 6.00 1690 ---- 7.50B 6.30A 7.50B 6.10 -.30 6.40 1 1695 ---- 7.90B ---- 7.90B 6.40 -.30 6.70 1700 ---- 8.40B 7.00A 8.40B 6.80 -.30 23 7.10 211 806 1705 ---- 8.70B 7.40A 8.70B 7.10 -.40 7.50 1710 ---- 9.20B 7.80A 9.20B 7.50 -.40 7.90 4 1715 ---- 9.60B 8.20A 9.60B 7.90 -.40 8.30 96 1720 9.10 10.30B 8.50A 8.50A 8.40 -.30 2 8.70 4 384 1725 ---- 10.80B 9.00A 10.70B 8.80 -.40 9.20 145 1730 11.40 11.40 9.50A 9.50A 9.30 -.40 6 9.70 20 36 1735 ---- 11.70B 10.00A 11.70B 9.80 -.40 10.20 70 1740 ---- 12.30B 10.60A 12.30B 10.30 -.40 10.70 76 1745 ---- 13.00B 11.10A 13.00B 10.80 -.50 11.30 152 1750 ---- 13.80B 11.60A 13.80B 11.40 -.50 11.90 5 809 1755 ---- 14.30B 12.20A 14.30B 12.00 -.50 12.50 1 1760 ---- 15.20B 12.80A 15.20B 12.70 -.50 24 13.20 197 1765 ---- 15.80B 13.60A 15.80B 13.30 -.60 13.90 1770 ---- 16.80B 14.20A 16.70B 14.00 -.60 14.60 751 1775 ---- 17.60B 14.90A 17.60B 14.80 -.60 18 15.40 6 1020 1780 ---- 18.50B 15.60A 18.50B 15.50 -.70 16.20 32 62 1785 ---- 19.40B 16.40A 19.40B 16.40 -.70 17.10 4 14 1790 ---- 20.40B 17.20A 20.40B 17.20 -.80 18.00 33 1795 ---- 21.10B 18.10A 21.10B 18.10 -.80 18.90 6 1800 20.00 22.40B 19.00A 19.20A 19.10 -.80 26 19.90 163 1897 1805 ---- 23.30B 19.90A 23.30B 20.00 -.90 20.90 178 1810 ---- 24.70B 20.90A 24.70B 21.10 -.90 22.00 9 1815 ---- 25.70B 21.90A 25.70B 22.10 -1.00 23.10 7 1820 ---- 27.40B 22.90A 27.40B 23.30 -1.00 24.30 57 1825 ---- 28.70B 24.00A 28.70B 24.40 -1.20 62 25.60 915 1830 ---- 30.20B 25.20A 30.20B 25.60 -1.30 26.90 2 28 1835 ---- 31.40B 26.50A 31.40B 26.90 -1.30 28.20 39 1840 ---- 32.90B 27.70A 32.90B 28.20 -1.40 29.60 3 1845 ---- 34.90B 28.90A 34.90B 29.60 -1.50 31.10 1000 1850 31.60 36.60B 30.30A 33.70B 31.10 -1.50 91 32.60 1 505 1855 ---- 38.00B 31.80A 38.00B 32.50 -1.60 34.10 1 23 1860 ---- 39.80B 33.20A 39.80B 34.10 -1.70 35.80 333 1865 ---- 41.70B 34.80A 41.70B 35.70 -1.80 37.50 1 1 1870 39.40 44.10B 36.30A 41.20B 37.30 -1.90 1 39.20 4 229 1875 39.40 46.10B 37.90A 42.60B 39.10 -2.00 76 41.10 44 327 1880 ---- 47.80B 39.70A 47.80B 40.80 -2.10 42.90 20 1885 ---- 49.90B 41.40A 49.90B 42.70 -2.20 44.90 105 1890 44.00 52.10B 43.20A 43.20A 44.60 -2.30 1 46.90 21 146 1895 ---- 54.40B 45.10A 54.40B 46.50 -2.50 49.00 1 1900 50.50 57.20B 47.00A 52.80B 48.60 -2.50 5 51.10 1 542 1905 ---- 59.60B 48.90A 59.60B 50.60 -2.70 53.30 11 1910 ---- 61.70B 51.10A 61.70B 52.80 -2.80 55.60 8 1915 ---- 64.60B 53.10A 64.60B 55.00 -2.90 57.90 25 81 1920 ---- 67.20B 55.30A 67.20B 57.30 -3.00 60.30 2 1925 ---- 69.90B 57.50A 69.90B 59.60 -3.20 145 62.80 36 127 1930 ---- 72.60B 59.80A 72.60B 62.00 -3.30 65.30 201 1935 66.50 75.50B 62.10A 62.10A 64.40 -3.50 13 67.90 125 1940 ---- 77.90B 64.60A 77.90B 66.90 -3.60 70.50 25 25 1945 71.10 81.20B 66.90A 75.40B 69.50 -3.70 31 73.20 1950 74.40 84.10B 69.40A 77.90B 72.10 -3.90 3 76.00 602 1955 73.80 87.20B 72.00A 72.00A 74.80 -4.00 3 78.80 1 1960 ---- 90.30B 74.60A 90.30B 77.50 -4.20 150 81.70 54 1965 81.30 93.50B 77.20A 77.20A 80.30 -4.30 22 84.60 483 1970 ---- 96.70B 80.00A 96.70B 83.10 -4.50 87.60 40 1975 ---- 100.00B 82.80A 100.00B 86.00 -4.60 90.60 74 1980 ---- 103.30B 85.60A 103.30B 89.00 -4.70 93.70 1 1985 ---- 106.60B 88.50A 106.60B 92.00 -4.90 96.90 167 1990 ---- 110.10B 91.40A 110.10B 95.00 -5.10 100.10 46 1995 99.70 113.30B 94.40A 99.10A 98.10 -5.20 2 103.30 63 2000 ---- 116.80B 97.50A 116.80B 101.30 -5.30 106.60 182 2005 ---- 120.40B 100.60A 120.40B 104.50 -5.50 110.00 100 2010 ---- 124.00B 104.20A 124.00B 107.70 -5.70 113.40 2015 ---- 127.70B 107.20A 127.70B 111.00 -5.80 116.80 1 2020 ---- 131.40B 110.50A 131.40B 114.30 -6.00 120.30 2 2025 ---- 135.10B 113.30A 135.10B 117.70 -6.20 123.90 25 2030 ---- 138.90B 117.10A 138.90B 121.10 -6.30 127.40 26 2035 ---- 142.70B 120.40A 142.70B 124.50 -6.60 131.10 4 2040 ---- 146.60B 123.80A 146.60B 128.00 -6.70 134.70 2045 ---- 150.60B 127.20A 150.60B 131.50 -6.90 138.40 2050 ---- 154.50B 130.50A 154.50B 135.10 -7.10 142.20 243 2055 ---- 158.50B 134.20A 158.50B 138.70 -7.30 146.00 3 2060 ---- 162.60B 137.70A 162.60B 142.30 -7.50 149.80 30 2065 ---- 166.60B 141.30A 166.60B 146.00 -7.70 153.70 1 2070 ---- 170.70B 144.90A 170.70B 149.70 -7.90 157.60 27 2075 ---- 174.90B 148.60A 174.90B 153.40 -8.10 161.50 10 2080 ---- 179.00B 152.20A 179.00B 157.20 -8.30 165.50 28 2085 ---- 183.20B 156.00A 183.20B 161.00 -8.50 169.50 6 2090 ---- 187.40B 159.70A 187.40B 164.80 -8.70 173.50 3 2095 ---- 191.60B 163.50A 191.60B 168.70 -8.80 177.50 4 2100 ---- 195.90B 167.30A 195.90B 172.60 -9.00 181.60 5 14 2105 ---- 200.20B 171.20A 200.20B 176.60 -9.10 185.70 9 2110 ---- 204.50B 175.00A 204.50B 180.50 -9.40 189.90 3 2115 ---- 208.80B 178.90A 208.80B 184.50 -9.50 194.00 2120 ---- 213.20B 182.90A 213.20B 188.50 -9.70 198.20 2125 ---- 217.60B 186.80A 217.60B 192.60 -9.90 202.50 6 2130 ---- 222.00B 190.80A 222.00B 196.70 -10.00 206.70 1 2135 ---- 226.40B 194.80A 226.40B 200.80 -10.20 211.00 2140 ---- 230.90B 198.90A 230.90B 204.90 -10.40 215.30 1 2145 ---- 235.30B 203.00A 235.30B 209.00 -10.60 219.60 4 2150 ---- 239.80B 207.10A 239.80B 213.20 -10.70 223.90 3 2155 ---- 244.30B 211.20A 244.30B 217.40 -10.90 228.30 1 2160 ---- 248.80B 215.40A 248.80B 221.60 -11.00 232.60 1 2165 ---- 253.30B 219.50A 253.30B 225.90 -11.10 237.00 2170 ---- 257.90B 223.70A 257.90B 230.10 -11.40 241.50 2175 ---- 262.40B 227.90A 262.40B 234.40 -11.50 245.90 10 2180 ---- 267.00B 232.10A 267.00B 238.70 -11.60 250.30 2185 ---- 271.60B 236.40A 271.60B 243.10 -11.70 254.80 2190 ---- 276.20B 240.70A 276.20B 247.40 -11.90 259.30 2195 ---- 280.80B 244.90A 280.80B 251.80 -12.00 263.80 2200 ---- 285.40B 249.20A 285.40B 256.10 -12.20 268.30 20 2205 ---- 290.10B 253.60A 290.10B 260.50 -12.40 272.90 2210 ---- 294.70B 257.90A 294.70B 265.00 -12.40 10 277.40 24 2215 ---- 299.40B 262.40A 299.40B 269.40 -12.60 282.00 2 2220 ---- 304.10B 266.70A 304.10B 273.80 -12.70 286.50 1 2225 ---- 308.80B 271.10A 308.80B 278.30 -12.80 291.10 8 2230 ---- 313.50B 275.60A 313.50B 282.80 -12.90 295.70 2235 ---- 318.20B 280.00A 318.20B 287.30 -13.00 300.30 3 2240 ---- 322.20B 284.40A 322.20B 291.80 -13.20 305.00 2245 ---- 325.60B 288.90A 325.60B 296.30 -13.30 309.60 2250 ---- 332.30B 293.30A 332.30B 300.80 -13.50 314.30 5 2255 ---- 335.00B 297.90A 334.90B 305.40 -13.50 318.90 2260 ---- 339.80B 302.40A 339.70B 309.90 -13.70 323.60 2265 ---- 344.50B 306.90A 344.40B 314.50 -13.80 328.30 2270 ---- 349.10B 311.40A 348.30B 319.10 -13.90 333.00 2275 ---- 356.20B 316.00A 356.20B 323.70 -14.00 337.70 1 2280 ---- 358.50B 320.60A 358.50B 328.30 -14.10 342.40 2290 ---- 368.30B 329.70A 367.40B 337.50 -14.40 351.90 78 2300 ---- 380.20B 338.90A 380.20B 346.80 -14.50 361.30 154 2310 ---- 387.30B 348.20A 387.30B 356.10 -14.80 370.90 2 2320 ---- 397.00B 357.40A 396.20B 365.50 -14.90 380.40 2325 ---- 404.40B 362.10A 404.40B 370.20 -15.00 385.20 6 2330 ---- 406.70B 366.80A 406.00B 374.90 -15.10 390.00 2340 ---- 416.40B 376.10A 416.10B 384.30 -15.30 399.60 2350 ---- 428.70B 385.50A 428.70B 393.70 -15.50 409.20 13 2360 ---- 435.80B 394.90A 435.60B 403.20 -15.70 418.90 2370 ---- 445.60B 404.30A 445.40B 412.70 -15.90 428.60 2375 ---- 453.20B 409.10A 453.20B 417.50 -15.90 433.40 2 2380 ---- 455.40B 413.80A 455.20B 422.30 -16.00 438.30 2400 ---- 477.70B 432.80A 477.70B 441.40 -16.40 457.80 4 2425 ---- 502.30B 456.70A 502.30B 465.50 -16.70 482.20 2 2450 ---- 527.10B 480.80A 527.10B 489.60 -17.20 506.80 14 2475 ---- 551.90B 504.90A 551.90B 513.90 -17.50 531.40 2500 ---- 576.70B 529.20A 576.70B 538.30 -17.80 556.10 10 2525 ---- 601.60B 553.50A 601.60B 562.80 -18.10 580.90 2550 ---- 626.60B 578.00A 626.60B 587.30 -18.50 605.80 2575 ---- 648.90B 602.50A 648.70B 611.90 -18.80 630.70 2600 ---- 674.20B 627.00A 673.20B 636.60 -19.10 655.70 3000 ---- 1073.90B 1027.40A 1072.80B 1035.80 -19.90 1055.70 4000 ---- 2073.30B 2027.50A 2072.40B 2035.80 -19.90 2055.70 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 -.10 .20 3 1225 ---- ---- ---- ---- .10 -.10 .20 1250 ---- ---- ---- ---- .20 -.10 .30 4 1275 ---- ---- ---- ---- .20 -.10 .30 1300 ---- ---- ---- ---- .30 -.10 .40 45 1325 ---- ---- ---- ---- .40 -.10 .50 1350 ---- ---- ---- ---- .50 UNCH .50 10 1375 ---- ---- ---- ---- .60 UNCH .60 21 1400 ---- ---- ---- ---- .80 UNCH .80 3803 1410 ---- ---- ---- ---- .80 UNCH .80 1420 ---- ---- ---- ---- .90 UNCH .90 5 1425 ---- ---- ---- ---- 1.00 +.10 .90 1430 ---- ---- ---- ---- 1.00 UNCH 1.00 1440 ---- ---- ---- ---- 1.10 +.10 1.00 1 1450 ---- ---- ---- ---- 1.20 +.10 1.10 61 1460 ---- ---- ---- ---- 1.30 +.10 1.20 1470 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1475 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1480 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1 1490 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 1 1500 ---- 1.80B ---- 1.80B 1.60 UNCH 1.60 551 1505 ---- 1.80B ---- 1.80B 1.70 UNCH 1.70 1510 ---- 1.90B ---- 1.90B 1.70 UNCH 1.70 1515 ---- 2.00B ---- 2.00B 1.80 UNCH 1.80 1520 ---- 2.10B ---- 2.10B 1.80 -.10 1.90 1525 ---- 2.20B ---- 2.20B 1.90 UNCH 1.90 56 1530 ---- 2.30B ---- 2.30B 2.00 UNCH 2.00 1535 ---- 2.40B ---- 2.40B 2.00 -.10 2.10 1540 ---- 2.50B ---- 2.50B 2.10 -.10 2.20 40 1545 ---- 2.70B ---- 2.70B 2.20 -.10 2.30 1550 ---- 2.80B ---- 2.80B 2.30 -.10 2.40 1996 1555 ---- 2.90B ---- 2.90B 2.40 -.10 2.50 1560 ---- 3.00B ---- 3.00B 2.50 -.10 2.60 4 1565 ---- 3.20B ---- 3.20B 2.70 UNCH 2.70 1570 ---- 3.30B ---- 3.30B 2.80 -.10 2.90 4 1575 ---- 3.50B ---- 3.50B 2.90 -.10 3.00 10 25 1580 ---- 3.70B ---- 3.70B 3.10 UNCH 3.10 1585 ---- 3.80B ---- 3.80B 3.20 -.10 3.30 1590 ---- 4.00B ---- 4.00B 3.40 UNCH 3.40 1 1595 ---- 4.20B ---- 4.20B 3.50 -.10 3.60 1600 ---- 4.40B ---- 4.40B 3.70 UNCH 3.70 522 1605 ---- 4.60B ---- 4.60B 3.90 UNCH 3.90 1610 ---- 4.80B ---- 4.80B 4.00 -.10 4.10 1615 ---- 5.00B ---- 5.00B 4.20 UNCH 4.20 1620 ---- 5.20B ---- 5.20B 4.40 UNCH 4.40 1 1625 ---- 5.40B ---- 5.40B 4.60 UNCH 4.60 25 1630 ---- 5.70B ---- 5.70B 4.80 UNCH 4.80 1635 ---- 5.90B ---- 5.90B 5.00 UNCH 5.00 1640 ---- 6.20B ---- 6.20B 5.20 -.10 5.30 1645 ---- 6.50B ---- 6.50B 5.50 UNCH 5.50 1650 6.70 6.80B 6.70 6.10A 5.70 -.10 3 5.80 682 1655 ---- 7.10B ---- 7.10B 6.00 UNCH 6.00 1660 ---- 7.50B ---- 7.50B 6.30 UNCH 6.30 75 1665 ---- 7.80B ---- 7.80B 6.60 UNCH 6.60 1670 ---- 8.20B ---- 8.20B 6.90 UNCH 6.90 22 1675 ---- 8.60B ---- 8.60B 7.20 -.10 7.30 557 1680 ---- 8.90B ---- 8.90B 7.50 -.10 7.60 1 1685 ---- 9.30B ---- 9.30B 7.90 -.10 8.00 1690 ---- 9.80B ---- 9.80B 8.30 -.10 8.40 1695 ---- 10.20B ---- 10.20B 8.70 -.10 8.80 1700 10.50 10.80B 9.50A 9.70B 9.10 -.10 2 9.20 1019 450 1705 ---- 11.20B ---- 11.20B 9.50 -.10 9.60 10 1710 ---- 11.70B ---- 11.70B 10.00 -.10 10.10 2 1715 ---- 12.20B ---- 12.20B 10.50 -.10 10.60 2 1720 ---- 12.80B ---- 12.80B 11.00 -.10 11.10 2 1725 ---- 13.50B ---- 13.50B 11.50 -.10 11.60 11 1730 ---- 14.10B ---- 14.10B 12.10 -.10 12.20 1735 13.50 14.60B 13.00A 13.00A 12.60 -.20 10 12.80 2 1740 ---- 15.40B ---- 15.40B 13.20 -.20 13.40 150 1745 ---- 15.90B ---- 15.90B 13.90 -.10 14.00 1750 ---- 16.80B ---- 16.80B 14.50 -.20 14.70 854 1755 ---- 17.40B ---- 17.40B 15.20 -.20 15.40 1760 ---- 18.10B ---- 18.10B 15.90 -.20 16.10 25 1765 ---- 18.90B ---- 18.90B 16.70 -.20 16.90 7 1770 19.80 19.90B 17.80A 17.80A 17.50 -.20 5 17.70 200 200 1775 ---- 20.90B ---- 20.80B 18.30 -.20 1 18.50 165 1780 ---- 21.80B ---- 21.80B 19.10 -.20 19.30 30 1785 ---- 22.50B ---- 22.50B 20.00 -.20 20.20 1790 ---- 23.40B ---- 23.40B 20.90 -.30 21.20 1795 ---- 24.40B ---- 24.40B 21.90 -.20 22.10 1800 24.00 25.90B 23.00A 23.00A 22.90 -.20 15 23.10 103 334 1805 ---- 26.80B 24.00A 26.80B 23.90 -.30 24.20 1 1810 ---- 28.00B 25.00A 28.00B 25.00 -.30 25.30 9 1815 ---- 28.90B 26.20A 28.90B 26.10 -.30 26.40 1820 ---- 30.20B 27.30A 30.20B 27.30 -.30 27.60 1825 ---- 31.90B 28.30A 31.90B 28.50 -.30 28.80 87 1830 ---- 33.20B 29.50A 33.20B 29.70 -.40 30.10 301 1835 ---- 34.40B 30.70A 34.40B 31.00 -.40 31.40 5 1840 ---- 35.80B 32.00A 35.80B 32.40 -.40 32.80 1 1845 ---- 37.40B 33.40A 37.40B 33.80 -.50 34.30 25 1850 37.60 39.40B 34.70A 38.40B 35.20 -.50 19 35.70 14 231 1855 ---- 40.70B 36.20A 40.70B 36.70 -.60 37.30 20 1860 ---- 42.50B 37.70A 42.50B 38.30 -.60 38.90 40 1865 ---- 44.30B 39.30A 44.30B 39.90 -.60 40.50 1870 ---- 46.10B 40.70A 46.10B 41.50 -.70 42.20 1 1875 ---- 48.40B 42.30A 48.40B 43.20 -.80 44.00 1 33 1880 ---- 50.00B 44.00A 50.00B 45.00 -.80 45.80 252 1885 ---- 52.10B 45.70A 52.10B 46.80 -.90 47.70 2 1890 ---- 54.20B 47.50A 54.20B 48.60 -1.00 49.60 26 1895 ---- 56.30B 49.30A 56.30B 50.50 -1.10 51.60 42 1900 56.90 58.90B 51.10A 51.10A 52.50 -1.10 16 53.60 7 205 1905 ---- 60.80B 53.10A 60.80B 54.50 -1.20 55.70 16 1910 ---- 63.20B 55.10A 63.20B 56.60 -1.20 57.80 15 33 1915 59.80 65.90B 57.10A 62.90B 58.70 -1.40 25 60.10 28 1920 ---- 68.10B 59.20A 68.10B 60.90 -1.40 62.30 4 1925 ---- 70.90B 61.30A 70.90B 63.20 -1.40 64.60 7 1930 ---- 73.40B 63.60A 73.40B 65.50 -1.50 67.00 204 1935 ---- 76.10B 66.00A 76.10B 67.80 -1.60 69.40 2 702 1940 ---- 78.50B 68.20A 78.50B 70.20 -1.70 71.90 4 1945 ---- 81.20B 70.50A 81.20B 72.70 -1.80 74.50 3 5 1950 77.70 84.30B 72.90A 75.20A 75.20 -1.90 3 77.10 75 76 1955 77.70 87.10B 75.40A 82.80B 77.70 -2.00 6 79.70 10 1960 80.90 89.80B 78.00A 78.00A 80.30 -2.10 1 82.40 5 1965 83.70 92.80B 80.50A 80.50A 83.00 -2.20 2 85.20 3 1970 ---- 96.00B 83.20A 96.00B 85.70 -2.30 88.00 100 100 1975 ---- 99.10B 85.80A 99.10B 88.50 -2.40 90.90 53 1980 ---- 102.00B 88.70A 102.00B 91.30 -2.50 93.80 1985 ---- 105.20B 91.50A 105.20B 94.20 -2.60 96.80 1990 98.10 108.40B 94.10A 103.10B 97.10 -2.70 8 99.80 1995 ---- 111.90B 97.00A 111.90B 100.00 -2.90 102.90 5 2000 ---- 115.30B 99.90A 115.30B 103.00 -3.00 106.00 10 131 2005 ---- 118.30B 103.10A 118.30B 106.00 -3.20 109.20 2010 ---- 121.70B 105.90A 121.70B 109.10 -3.30 112.40 62 2015 ---- 125.20B 108.90A 125.20B 112.20 -3.40 115.60 1 2020 ---- 128.70B 112.10A 128.70B 115.40 -3.50 118.90 1 2025 121.00 132.20B 115.10A 125.50B 118.60 -3.70 37 122.30 3 2030 ---- 135.80B 118.50A 135.80B 121.80 -3.90 125.70 2035 ---- 139.40B 121.60A 139.40B 125.10 -4.00 129.10 1 2040 ---- 143.00B 124.90A 143.00B 128.40 -4.10 132.50 1 2045 ---- 146.70B 128.20A 146.70B 131.80 -4.20 136.00 2050 ---- 150.40B 131.50A 150.40B 135.20 -4.40 139.60 77 2055 ---- 154.20B 134.90A 154.20B 138.60 -4.50 143.10 2060 ---- 158.00B 138.20A 158.00B 142.10 -4.60 146.70 3 2065 ---- 161.80B 141.60A 161.80B 145.60 -4.80 150.40 2070 ---- 165.70B 145.10A 165.70B 149.20 -4.90 154.10 2075 ---- 169.50B 148.60A 169.50B 152.70 -5.10 157.80 1 2080 ---- 173.50B 152.10A 173.50B 156.30 -5.20 161.50 2085 ---- 177.40B 155.70A 177.40B 160.00 -5.30 165.30 2 2090 ---- 181.40B 159.30A 181.40B 163.70 -5.50 169.20 2095 ---- 185.40B 162.90A 185.40B 167.40 -5.60 173.00 2100 ---- 189.50B 166.50A 189.50B 171.10 -5.80 176.90 2 2105 ---- 193.60B 170.20A 193.60B 174.90 -5.90 180.80 1 2110 ---- 197.70B 173.90A 197.70B 178.70 -6.00 184.70 10 72 2115 ---- 201.80B 177.70A 201.80B 182.50 -6.20 188.70 2120 ---- 205.90B 181.50A 205.90B 186.40 -6.30 192.70 2125 ---- 210.10B 185.30A 210.10B 190.20 -6.50 196.70 2130 ---- 214.30B 189.10A 214.30B 194.10 -6.70 200.80 2135 ---- 218.50B 193.00A 218.50B 198.10 -6.80 204.90 15 2140 ---- 222.80B 196.90A 222.80B 202.00 -7.00 209.00 2145 ---- 227.10B 200.80A 227.10B 206.00 -7.10 213.10 2150 ---- 231.40B 204.70A 231.40B 210.00 -7.20 217.20 13 2155 ---- 235.70B 208.70A 235.70B 214.10 -7.30 221.40 2160 ---- 240.00B 212.70A 240.00B 218.10 -7.50 225.60 2165 ---- 244.30B 216.70A 244.30B 222.20 -7.60 229.80 2170 ---- 248.70B 220.70A 248.70B 226.30 -7.70 234.00 2175 ---- 253.00B 224.80A 253.00B 230.40 -7.90 238.30 1 2180 ---- 257.40B 228.80A 257.40B 234.60 -7.90 242.50 2185 ---- 261.80B 232.90A 261.80B 238.70 -8.10 246.80 2190 ---- 266.30B 237.00A 266.30B 242.90 -8.20 251.10 2195 ---- 270.70B 241.20A 270.70B 247.10 -8.40 255.50 2200 ---- 275.20B 245.30A 275.20B 251.30 -8.50 259.80 7 2205 ---- 279.60B 249.50A 279.60B 255.60 -8.60 264.20 2210 ---- 284.20B 253.70A 284.20B 259.80 -8.70 268.50 2215 ---- 288.70B 257.90A 288.70B 264.10 -8.80 272.90 2220 ---- 293.20B 262.20A 293.20B 268.40 -8.90 277.30 2225 ---- 297.80B 266.40A 297.80B 272.70 -9.10 281.80 3 2230 ---- 302.30B 270.70A 302.30B 277.00 -9.20 286.20 2235 ---- 306.90B 275.00A 306.90B 281.40 -9.30 290.70 2240 ---- 311.50B 279.30A 311.50B 285.70 -9.50 295.20 2245 ---- 316.00B 283.60A 316.00B 290.10 -9.50 299.60 2250 ---- 320.60B 287.90A 320.60B 294.50 -9.60 304.10 9 2255 ---- 325.30B 292.30A 325.30B 298.90 -9.80 308.70 2260 ---- 329.90B 296.70A 329.90B 303.30 -9.90 313.20 2265 ---- 334.50B 301.00A 334.50B 307.70 -10.00 317.70 1 2270 ---- 339.20B 305.40A 339.20B 312.20 -10.10 322.30 2 2275 ---- 343.80B 309.90A 343.80B 316.60 -10.30 326.90 3 2280 ---- 348.50B 314.30A 348.50B 321.10 -10.30 331.40 1 2290 ---- 357.80B 323.20A 357.80B 330.10 -10.50 340.60 2 2300 ---- 367.20B 332.10A 367.20B 339.10 -10.80 349.90 12 2310 ---- 376.40B 341.10A 376.40B 348.20 -10.90 359.10 1 2320 ---- 383.80B 350.10A 383.10B 357.30 -11.20 368.50 5 2325 ---- 390.90B 354.60A 390.90B 361.90 -11.20 373.10 10 2330 ---- 393.30B 359.20A 393.30B 366.40 -11.40 377.80 14 2340 ---- 402.80B 368.30A 402.10B 375.60 -11.60 387.20 19 2350 ---- 414.70B 377.40A 414.70B 384.80 -11.80 396.60 21 2360 ---- 421.90B 386.60A 421.40B 394.10 -12.00 406.10 26 2370 ---- 431.50B 395.80A 431.00B 403.40 -12.10 415.50 37 2375 ---- 438.70B 400.50A 438.70B 408.10 -12.20 420.30 43 2380 ---- 441.10B 405.10A 440.50B 412.70 -12.40 425.10 25 2400 ---- 462.90B 423.70A 462.90B 431.50 -12.70 444.20 27 2425 ---- 487.20B 447.20A 487.20B 455.10 -13.10 468.20 7 2450 ---- 511.60B 470.80A 511.60B 478.80 -13.50 492.30 7 2475 ---- 536.10B 494.50A 536.10B 502.70 -13.90 516.60 2 2490 ---- 548.00B 511.20A 547.80B 517.10 -14.10 531.20 2500 ---- 560.60B 518.40A 560.60B 526.70 -14.30 541.00 1 2525 ---- 585.30B 542.40A 585.30B 550.80 -14.70 565.50 2550 ---- 610.10B 566.50A 610.10B 575.10 -15.00 590.10 38 2575 ---- 634.90B 590.70A 634.90B 599.40 -15.40 614.80 3000 ---- 1057.00B 1014.00A 1057.00B 1021.50 -17.70 1039.20 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .20 -.10 .30 30 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 -.10 .40 1275 ---- ---- ---- ---- .40 -.10 .50 50 1300 ---- ---- ---- ---- .50 -.10 .60 175 1325 ---- ---- ---- ---- .60 -.10 .70 75 1350 ---- ---- ---- ---- .70 -.10 .80 286 1375 ---- ---- ---- ---- .90 UNCH .90 16 1400 ---- ---- ---- ---- 1.10 UNCH 1.10 4000 1410 ---- ---- ---- ---- 1.20 UNCH 1.20 1420 ---- ---- ---- ---- 1.30 UNCH 1.30 1425 ---- 1.40B ---- 1.40B 1.30 UNCH 1.30 1430 ---- 1.50B ---- 1.50B 1.30 -.10 1.40 1440 ---- 1.60B ---- 1.60B 1.40 -.10 1.50 1450 ---- 1.70B ---- 1.70B 1.60 UNCH 1.60 51 1460 ---- 1.90B ---- 1.90B 1.70 UNCH 1.70 1 1470 ---- 2.00B ---- 2.00B 1.80 -.10 1.90 1475 ---- 2.10B ---- 2.10B 1.90 UNCH 1.90 1480 ---- 2.20B ---- 2.20B 2.00 UNCH 2.00 1490 ---- 2.40B ---- 2.40B 2.10 -.10 2.20 1500 ---- 2.60B ---- 2.60B 2.30 UNCH 2.30 550 1505 ---- 2.70B ---- 2.70B 2.40 UNCH 2.40 1510 ---- 2.90B ---- 2.90B 2.50 UNCH 2.50 1515 ---- 3.00B ---- 3.00B 2.60 UNCH 2.60 25 1520 ---- 3.10B ---- 3.10B 2.70 UNCH 2.70 1525 ---- 3.20B ---- 3.20B 2.80 UNCH 2.80 10 1530 ---- 3.40B ---- 3.40B 2.90 UNCH 2.90 1535 ---- 3.50B ---- 3.50B 3.00 -.10 3.10 1540 ---- 3.70B ---- 3.70B 3.10 -.10 3.20 1545 ---- 3.90B ---- 3.90B 3.30 UNCH 3.30 1550 ---- 4.00B ---- 4.00B 3.40 -.10 3.50 2000 1555 ---- 4.20B ---- 4.20B 3.60 UNCH 3.60 1560 ---- 4.40B ---- 4.40B 3.70 -.10 3.80 430 1565 ---- 4.60B ---- 4.60B 3.90 UNCH 3.90 7 1570 ---- 4.80B ---- 4.80B 4.00 -.10 4.10 1575 ---- 5.00B ---- 5.00B 4.20 -.10 3 4.30 3 78 1580 ---- 5.20B ---- 5.20B 4.40 -.10 4.50 1585 ---- 5.40B ---- 5.40B 4.60 -.10 4.70 1590 ---- 5.60B ---- 5.60B 4.80 -.10 4.90 1595 ---- 5.80B ---- 5.80B 5.00 -.10 5.10 1600 ---- 6.00B ---- 6.00B 5.20 -.10 5.30 4 93 1605 ---- 6.30B ---- 6.30B 5.40 -.10 5.50 1610 ---- 6.60B ---- 6.60B 5.60 -.10 5.70 1615 ---- 6.90B ---- 6.90B 5.90 -.10 6.00 1620 ---- 7.10B ---- 7.10B 6.10 -.10 6.20 1625 ---- 7.50B ---- 7.50B 6.40 -.10 6.50 1630 ---- 7.80B ---- 7.80B 6.70 -.10 6.80 1635 ---- 8.10B ---- 8.10B 7.00 -.10 7.10 1640 ---- 8.50B ---- 8.50B 7.30 -.10 7.40 1645 ---- 8.80B ---- 8.80B 7.60 -.10 7.70 1650 ---- 9.20B ---- 9.20B 7.90 -.10 8.00 260 1655 ---- 9.60B ---- 9.60B 8.30 -.10 8.40 1660 ---- 10.00B ---- 10.00B 8.60 -.10 8.70 1 1665 ---- 10.40B ---- 10.40B 9.00 -.10 9.10 1670 ---- 10.90B ---- 10.90B 9.40 -.10 9.50 1 1675 ---- 11.30B ---- 11.30B 9.80 -.10 9.90 29 1680 ---- 11.80B ---- 11.80B 10.30 UNCH 10.30 1685 ---- 12.30B ---- 12.30B 10.70 -.10 10.80 1690 ---- 12.80B ---- 12.80B 11.20 -.10 11.30 1695 ---- 13.30B ---- 13.30B 11.70 UNCH 11.70 1 1700 ---- 14.00B ---- 13.90B 12.20 -.10 12.30 1136 1705 ---- 14.50B ---- 14.50B 12.70 -.10 12.80 1710 ---- 15.10B ---- 15.10B 13.30 UNCH 13.30 1715 ---- 15.70B ---- 15.70B 13.80 -.10 13.90 1720 ---- 16.40B ---- 16.40B 14.50 UNCH 14.50 1725 ---- 17.20B ---- 17.20B 15.10 -.10 15.20 125 1730 ---- 17.80B ---- 17.80B 15.70 -.10 15.80 1735 ---- 18.50B ---- 18.50B 16.40 -.10 16.50 1740 ---- 19.30B ---- 19.30B 17.10 -.10 17.20 45 1745 ---- 20.10B ---- 20.10B 17.90 -.10 18.00 1750 ---- 21.00B ---- 21.00B 18.70 UNCH 18.70 5 734 1755 ---- 21.70B ---- 21.70B 19.50 UNCH 19.50 1 1760 ---- 22.60B ---- 22.60B 20.30 -.10 20.40 1765 ---- 23.50B ---- 23.50B 21.20 -.10 21.30 1770 ---- 24.40B ---- 24.40B 22.10 -.10 22.20 1775 ---- 25.70B ---- 25.60B 23.00 -.10 18 23.10 93 174 1780 ---- 26.40B ---- 26.40B 24.00 -.10 24.10 1785 ---- 27.80B ---- 27.70B 25.00 -.10 25.10 50 1790 ---- 28.60B ---- 28.60B 26.10 UNCH 26.10 1795 ---- 29.70B ---- 29.70B 27.10 -.10 27.20 1800 ---- 31.30B 28.30A 31.20B 28.30 -.10 9 28.40 66 1074 1805 ---- 32.10B ---- 32.10B 29.40 -.10 29.50 1810 ---- 33.80B 30.70A 33.70B 30.60 -.20 30.80 1815 ---- 34.60B ---- 34.60B 31.90 -.10 32.00 1820 ---- 36.10B 33.00A 36.10B 33.20 -.10 33.30 1 1825 ---- 37.80B 34.40A 37.70B 34.50 -.20 34.70 398 1830 ---- 39.10B 35.80A 39.10B 35.90 -.20 36.10 1835 ---- 40.70B 37.20A 40.70B 37.30 -.20 37.50 1840 ---- 42.50B 38.40A 42.50B 38.80 -.20 39.00 260 1845 ---- 44.00B 40.00A 44.00B 40.30 -.30 40.60 1850 ---- 45.90B 41.30A 45.90B 41.90 -.30 1 42.20 166 381 1855 ---- 47.50B 43.10A 47.50B 43.50 -.30 43.80 1860 ---- 49.30B 44.70A 49.30B 45.10 -.40 45.50 1865 ---- 51.20B 46.30A 51.20B 46.80 -.50 47.30 1 1870 ---- 53.20B 47.80A 53.20B 48.60 -.50 49.10 200 1875 ---- 55.40B 49.50A 55.40B 50.40 -.60 200 51.00 327 1880 ---- 57.20B 51.50A 57.20B 52.20 -.70 52.90 1885 53.00 59.30B 53.00 57.40B 54.10 -.70 1 54.80 5 1890 ---- 61.80B 55.00A 61.80B 56.10 -.70 56.80 16 1895 ---- 63.70B 56.90A 63.70B 58.10 -.80 58.90 1 1 1900 62.90 66.30B 58.90A 63.80B 60.10 -.90 1 61.00 20 1751 1905 ---- 68.40B 61.10A 68.40B 62.20 -1.00 63.20 1910 ---- 70.70B 63.20A 70.70B 64.40 -1.00 65.40 1915 ---- 73.20B 65.30A 73.20B 66.60 -1.00 67.60 1920 ---- 75.70B 67.40A 75.70B 68.80 -1.20 70.00 1 1925 ---- 78.40B 69.40A 78.40B 71.10 -1.20 72.30 99 1930 ---- 80.80B 71.90A 80.80B 73.50 -1.30 74.80 2 1935 ---- 83.50B 74.30A 83.50B 75.90 -1.30 77.20 1940 ---- 86.20B 76.60A 86.20B 78.30 -1.40 79.70 1945 ---- 88.90B 79.00A 88.90B 80.80 -1.50 1 82.30 1950 ---- 92.00B 81.20A 92.00B 83.30 -1.60 84.90 330 1955 ---- 94.60B 83.90A 94.60B 85.90 -1.70 87.60 90 1960 ---- 97.50B 86.50A 97.50B 88.50 -1.80 18 90.30 106 126 1965 ---- 100.50B 89.20A 100.50B 91.20 -1.90 93.10 1970 ---- 103.50B 91.90A 103.50B 93.90 -2.00 1 95.90 51 1975 ---- 106.70B 94.20A 106.70B 96.70 -2.10 150 98.80 120 1980 ---- 109.70B 97.30A 109.70B 99.50 -2.20 101.70 1985 ---- 112.80B 100.00A 112.80B 102.30 -2.40 104.70 10 1990 ---- 116.00B 102.90A 116.00B 105.20 -2.50 107.70 1995 ---- 119.20B 105.80A 119.20B 108.20 -2.60 110.80 2000 ---- 122.60B 108.30A 122.60B 111.20 -2.60 113.80 195 2005 ---- 125.90B 111.60A 125.90B 114.20 -2.80 117.00 2010 ---- 129.20B 114.60A 129.20B 117.30 -2.90 120.20 2015 ---- 132.60B 117.60A 132.60B 120.40 -3.00 123.40 2020 ---- 136.10B 120.70A 136.10B 123.50 -3.20 126.70 2025 ---- 139.50B 123.50A 139.50B 126.70 -3.30 130.00 2030 ---- 143.10B 126.90A 143.10B 129.90 -3.40 133.30 2035 ---- 146.60B 130.10A 146.60B 133.20 -3.50 136.70 2040 ---- 150.20B 133.10A 150.20B 136.50 -3.60 140.10 1 2045 ---- 153.80B 136.60A 153.80B 139.80 -3.80 143.60 2050 ---- 157.50B 139.80A 157.50B 143.20 -3.90 147.10 2 2055 ---- 161.20B 143.20A 161.20B 146.60 -4.00 150.60 2060 ---- 164.90B 146.50A 164.90B 150.10 -4.10 154.20 2065 ---- 168.70B 149.90A 168.70B 153.60 -4.20 157.80 2070 ---- 172.50B 153.30A 172.50B 157.10 -4.30 161.40 2075 ---- 176.30B 156.80A 176.30B 160.60 -4.50 165.10 2 2080 ---- 180.20B 160.30A 180.20B 164.20 -4.60 168.80 2085 ---- 184.10B 163.80A 184.10B 167.80 -4.70 172.50 2090 ---- 188.00B 167.30A 188.00B 171.50 -4.80 176.30 2095 ---- 191.90B 170.90A 191.90B 175.10 -4.90 180.00 2100 ---- 195.90B 174.50A 195.90B 178.80 -5.10 183.90 1 2105 ---- 199.90B 178.20A 199.90B 182.60 -5.10 187.70 2110 ---- 203.90B 181.90A 203.90B 186.30 -5.30 191.60 2115 ---- 208.00B 185.60A 208.00B 190.10 -5.40 195.50 2120 ---- 212.10B 189.30A 212.10B 193.90 -5.50 199.40 2125 ---- 216.10B 193.00A 216.10B 197.70 -5.70 203.40 3 2130 ---- 220.30B 196.80A 220.30B 201.60 -5.70 207.30 2135 ---- 224.40B 200.60A 224.40B 205.40 -5.90 1 211.30 2140 ---- 228.60B 204.50A 228.60B 209.30 -6.10 215.40 2145 ---- 232.80B 208.30A 232.80B 213.30 -6.10 219.40 2150 ---- 237.00B 212.20A 237.00B 217.20 -6.30 223.50 3 2155 ---- 241.20B 216.10A 241.20B 221.20 -6.40 227.60 2160 ---- 245.40B 220.10A 245.40B 225.20 -6.50 231.70 2165 ---- 249.70B 224.00A 249.70B 229.20 -6.60 235.80 2170 ---- 254.00B 228.00A 254.00B 233.20 -6.80 240.00 2175 ---- 258.30B 232.00A 258.30B 237.30 -6.90 244.20 3 2180 ---- 262.60B 236.00A 262.60B 241.30 -7.10 248.40 2185 ---- 266.90B 240.00A 266.90B 245.40 -7.20 252.60 2190 ---- 271.30B 244.10A 271.30B 249.60 -7.20 256.80 2195 ---- 275.70B 248.20A 275.70B 253.70 -7.40 261.10 2200 ---- 280.00B 252.30A 280.00B 257.90 -7.50 265.40 1 2205 ---- 284.40B 256.40A 284.40B 262.00 -7.70 269.70 2210 ---- 288.90B 260.50A 288.90B 266.20 -7.80 274.00 2215 ---- 293.30B 264.70A 293.30B 270.40 -7.90 278.30 2220 ---- 297.70B 268.80A 297.70B 274.70 -8.00 282.70 2225 ---- 302.20B 273.00A 302.20B 278.90 -8.10 287.00 1 2230 ---- 306.70B 277.20A 306.70B 283.20 -8.20 291.40 2235 ---- 311.20B 281.40A 311.20B 287.40 -8.40 295.80 2240 ---- 315.70B 285.70A 315.70B 291.70 -8.50 300.20 2245 ---- 320.20B 289.90A 320.20B 296.00 -8.60 304.60 2250 ---- 324.70B 294.20A 324.70B 300.40 -8.60 309.00 2255 ---- 329.30B 298.50A 329.30B 304.70 -8.80 313.50 2260 ---- 333.80B 302.80A 333.80B 309.10 -8.80 317.90 1 2265 ---- 338.40B 307.10A 338.40B 313.40 -9.00 322.40 2270 ---- 342.90B 311.50A 342.90B 317.80 -9.10 326.90 2275 ---- 347.50B 315.80A 347.50B 322.20 -9.20 331.40 1 2280 ---- 352.10B 320.20A 352.10B 326.60 -9.30 335.90 2290 ---- 361.30B 328.90A 361.30B 335.50 -9.40 344.90 2300 ---- 370.60B 337.70A 370.60B 344.30 -9.70 354.00 47 2310 ---- 379.90B 346.50A 379.90B 353.30 -9.80 363.10 2320 ---- 389.20B 355.40A 389.20B 362.30 -10.00 372.30 1 2325 ---- 393.90B 359.90A 393.90B 366.80 -10.10 376.90 9 2330 ---- 398.60B 364.40A 398.60B 371.30 -10.20 381.50 1 2340 ---- 408.00B 373.30A 408.00B 380.30 -10.40 390.70 2350 ---- 417.40B 382.40A 417.40B 389.40 -10.60 400.00 19 2360 ---- 426.60B 391.40A 426.60B 398.50 -10.80 409.30 2370 ---- 433.70B 400.50A 432.70B 407.70 -11.00 418.70 4 2375 ---- 441.10B 405.10A 441.10B 412.30 -11.10 423.40 25 2380 ---- 443.30B 409.60A 442.50B 416.90 -11.20 428.10 5 2400 ---- 465.00B 428.00A 465.00B 435.40 -11.50 446.90 2425 ---- 489.00B 451.10A 489.00B 458.60 -12.00 470.60 2450 ---- 513.10B 474.40A 513.10B 482.10 -12.40 494.50 2475 ---- 537.40B 497.90A 537.40B 505.70 -12.80 518.50 2500 ---- 561.80B 521.50A 561.80B 529.40 -13.20 542.60 2525 ---- 586.20B 545.20A 586.20B 553.30 -13.60 566.90 2550 ---- 610.80B 569.10A 610.80B 577.20 -14.00 591.20 2575 ---- 635.40B 593.10A 635.40B 601.30 -14.40 615.70 2650 ---- 709.80B 665.50A 709.80B 674.20 -15.40 689.60 3000 ---- 1056.80B 1010.80A 1055.90B 1021.50 -17.70 1039.20 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .40 -.10 .50 1250 ---- ---- ---- ---- .40 -.20 .60 100 1275 ---- ---- ---- ---- .50 -.20 .70 1300 ---- ---- ---- ---- .60 -.20 .80 1325 ---- ---- ---- ---- .80 -.20 1.00 50 1350 ---- ---- ---- ---- 1.00 -.10 1.10 605 1375 1.30 1.30 1.30 1.30 1.20 -.10 50 1.30 50 1400 ---- 1.60B ---- 1.60B 1.40 -.10 1.50 25 1420 ---- 1.80B ---- 1.80B 1.60 -.10 1.70 1425 ---- 1.90B ---- 1.90B 1.70 -.10 1.80 1430 ---- 2.00B ---- 2.00B 1.70 -.10 1.80 1440 ---- 2.10B ---- 2.10B 1.90 UNCH 1.90 1450 ---- 2.30B ---- 2.30B 2.00 -.10 2.10 1460 ---- 2.50B ---- 2.50B 2.20 UNCH 2.20 1470 ---- 2.70B ---- 2.70B 2.30 -.10 2.40 1475 ---- 2.80B ---- 2.80B 2.40 -.10 2.50 1480 ---- 2.90B ---- 2.90B 2.50 -.10 2.60 1490 ---- 3.20B ---- 3.20B 2.70 -.10 2.80 1500 ---- 3.40B ---- 3.40B 2.90 -.10 3.00 26 1510 ---- 3.70B ---- 3.70B 3.20 UNCH 3.20 1515 ---- 3.90B ---- 3.90B 3.30 -.10 3.40 1520 ---- 4.00B ---- 4.00B 3.40 -.10 3.50 1525 ---- 4.20B ---- 4.20B 3.60 UNCH 3.60 1530 ---- 4.30B ---- 4.30B 3.70 -.10 3.80 1535 ---- 4.50B ---- 4.50B 3.80 -.10 3.90 1540 ---- 4.70B ---- 4.70B 4.00 -.10 4.10 1545 ---- 4.90B ---- 4.90B 4.20 UNCH 4.20 1550 ---- 5.10B ---- 5.10B 4.30 -.10 4.40 1555 ---- 5.30B ---- 5.20B 4.50 -.10 4.60 1560 ---- 5.50B ---- 5.50B 4.70 UNCH 4.70 1565 ---- 5.70B ---- 5.70B 4.90 UNCH 4.90 1570 ---- 6.00B ---- 6.00B 5.10 UNCH 5.10 1575 5.90 6.20B 5.90 6.20B 5.30 UNCH 13 5.30 1580 ---- 6.30B ---- 6.30B 5.50 UNCH 5.50 1585 ---- 6.60B ---- 6.60B 5.70 -.10 5.80 1590 ---- 6.90B ---- 6.90B 5.90 -.10 6.00 1595 ---- 7.10B ---- 7.10B 6.20 UNCH 6.20 1600 ---- 7.40B ---- 7.40B 6.40 -.10 6.50 22 1605 ---- 7.70B ---- 7.70B 6.70 UNCH 6.70 1610 ---- 8.00B ---- 8.00B 7.00 UNCH 7.00 1615 ---- 8.30B ---- 8.30B 7.30 UNCH 7.30 1 1620 ---- 8.70B ---- 8.70B 7.50 -.10 7.60 1625 ---- 9.00B ---- 9.00B 7.90 UNCH 7.90 1630 ---- 9.40B ---- 9.40B 8.20 UNCH 8.20 1635 ---- 9.70B ---- 9.70B 8.50 UNCH 8.50 1640 ---- 10.10B ---- 10.10B 8.90 +.10 8.80 1645 ---- 10.50B ---- 10.50B 9.20 UNCH 9.20 1650 ---- 10.90B ---- 10.90B 9.60 UNCH 9.60 47 1655 ---- 11.30B ---- 11.30B 10.00 +.10 9.90 1660 ---- 11.80B ---- 11.80B 10.40 +.10 10.30 17 1665 ---- 12.20B ---- 12.20B 10.80 +.10 10.70 1670 ---- 12.70B ---- 12.70B 11.30 +.10 11.20 1675 ---- 13.20B ---- 13.20B 11.70 +.10 11.60 1680 ---- 13.70B ---- 13.70B 12.20 +.10 12.10 1685 ---- 14.30B ---- 14.30B 12.70 +.10 12.60 1690 14.30 14.80B 14.30 14.60B 13.20 +.10 1 13.10 1695 ---- 15.40B ---- 15.40B 13.80 +.20 13.60 1700 ---- 16.00B ---- 16.00B 14.30 +.20 14.10 1 1705 ---- 16.60B ---- 16.60B 14.90 +.20 14.70 1710 ---- 17.20B ---- 17.20B 15.50 +.20 15.30 1715 ---- 17.90B ---- 17.90B 16.10 +.20 15.90 1720 ---- 18.60B ---- 18.60B 16.80 +.30 16.50 1725 18.00 19.30B 18.00 18.00 17.50 +.40 1 17.10 1 1730 ---- 20.00B ---- 20.00B 18.20 +.40 17.80 1735 ---- 20.80B ---- 20.80B 18.90 +.40 18.50 1740 ---- 21.60B ---- 21.60B 19.60 +.30 19.30 1 1745 ---- 22.40B ---- 22.40B 20.40 +.40 20.00 1750 ---- 23.30B ---- 23.30B 21.20 +.40 20.80 1 1755 ---- 24.10B ---- 24.10B 22.10 +.50 21.60 13 13 1760 ---- 25.00B ---- 25.00B 23.00 +.50 22.50 1765 ---- 25.90B ---- 25.90B 23.90 +.50 23.40 1770 ---- 26.90B ---- 26.90B 24.80 +.50 24.30 1775 ---- 27.90B ---- 27.90B 25.80 +.60 25.20 1780 ---- 28.90B ---- 28.90B 26.80 +.60 26.20 2 1785 ---- 30.00B ---- 30.00B 27.80 +.60 27.20 1790 ---- 31.10B ---- 31.10B 28.90 +.60 28.30 1 1795 ---- 32.20B ---- 32.20B 30.00 +.60 29.40 1800 ---- 33.50B ---- 33.50B 31.10 +.60 30.50 303 1805 ---- 34.60B ---- 34.60B 32.30 +.60 31.70 1810 ---- 35.80B ---- 35.80B 33.50 +.60 32.90 1815 ---- 37.10B ---- 37.10B 34.80 +.70 34.10 1820 ---- 38.60B ---- 38.60B 36.10 +.70 35.40 1 1825 ---- 40.00B ---- 40.00B 37.40 +.70 36.70 22 1830 ---- 41.20B ---- 41.20B 38.80 +.70 38.10 1835 ---- 42.70B ---- 42.70B 40.20 +.70 39.50 1840 ---- 44.20B ---- 44.20B 41.70 +.70 41.00 1845 ---- 45.90B ---- 45.90B 43.20 +.70 42.50 1 1850 ---- 47.50B ---- 47.50B 44.70 +.70 44.00 29 42 1855 ---- 48.90B ---- 48.90B 46.30 +.70 45.60 1 1860 ---- 50.60B ---- 50.60B 48.00 +.70 47.30 1865 ---- 52.40B ---- 52.40B 49.60 +.60 49.00 1 1 1870 ---- 54.30B ---- 54.30B 51.40 +.70 50.70 1 1875 ---- 56.20B ---- 56.20B 53.10 +.60 52.50 47 1880 ---- 58.20B ---- 58.20B 55.00 +.70 54.30 1885 ---- 60.20B 56.10A 60.20B 56.80 +.60 56.20 1890 ---- 62.20B 57.90A 62.20B 58.70 +.60 58.10 1 1 1895 ---- 64.40B 59.90A 64.40B 60.70 +.60 60.10 1 1900 ---- 66.50B 61.60A 66.50B 62.70 +.60 62.10 1905 ---- 68.80B 63.80A 68.80B 64.70 +.50 64.20 1 1 1910 ---- 71.00B 65.70A 71.00B 66.80 +.50 66.30 3 1915 ---- 73.30B 68.00A 73.30B 69.00 +.50 68.50 1920 ---- 75.70B 70.10A 75.70B 71.10 +.40 70.70 1925 ---- 78.10B 72.20A 78.10B 73.40 +.40 73.00 1930 ---- 80.60B 74.40A 80.60B 75.70 +.40 75.30 1935 ---- 83.10B 76.70A 83.10B 78.00 +.30 77.70 1940 ---- 85.70B 79.00A 85.70B 80.30 +.20 80.10 1945 ---- 88.30B 81.30A 88.30B 82.80 +.30 82.50 1950 ---- 91.00B 83.40A 91.00B 85.20 +.20 85.00 81 1955 ---- 93.70B 86.10A 93.70B 87.70 +.10 87.60 1960 ---- 96.40B 88.50A 96.40B 90.30 +.10 90.20 1965 ---- 99.20B 91.10A 99.20B 92.80 UNCH 92.80 1970 ---- 102.10B 93.60A 102.10B 95.50 UNCH 95.50 1975 ---- 105.00B 96.10A 105.00B 98.10 -.20 98.30 1980 ---- 107.90B 98.80A 107.90B 100.90 -.10 101.00 1985 ---- 110.90B 101.50A 110.90B 103.60 -.30 103.90 1990 ---- 113.90B 104.20A 113.90B 106.40 -.30 106.70 1 1995 ---- 117.00B 107.00A 117.00B 109.30 -.40 109.70 2000 ---- 120.10B 109.60A 120.10B 112.10 -.50 112.60 2005 ---- 123.30B 112.60A 123.30B 115.10 -.50 115.60 2010 ---- 126.50B 115.50A 126.50B 118.00 -.60 118.60 2015 ---- 129.70B 118.40A 129.70B 121.00 -.70 121.70 200 2020 ---- 133.00B 121.40A 133.00B 124.10 -.70 124.80 2025 ---- 136.30B 124.40A 136.30B 127.20 -.80 128.00 2030 ---- 139.70B 127.40A 139.70B 130.30 -.90 131.20 2035 ---- 143.10B 130.50A 143.10B 133.40 -1.00 134.40 2040 ---- 146.50B 133.60A 146.50B 136.60 -1.10 137.70 2045 ---- 149.90B 136.70A 149.90B 139.80 -1.20 141.00 2050 ---- 153.40B 139.90A 153.40B 143.10 -1.30 144.40 2055 ---- 157.00B 143.10A 157.00B 146.40 -1.30 147.70 2060 ---- 160.50B 146.30A 160.50B 149.70 -1.40 151.10 2065 ---- 164.10B 149.60A 164.10B 153.00 -1.60 154.60 2070 ---- 167.80B 152.90A 167.80B 156.40 -1.70 158.10 1 2075 ---- 171.40B 156.30A 171.40B 159.90 -1.70 161.60 2080 ---- 175.10B 159.60A 175.10B 163.30 -1.80 165.10 2085 ---- 178.90B 163.00A 178.90B 166.80 -1.90 168.70 2090 ---- 182.60B 166.50A 182.60B 170.30 -2.00 172.30 2095 ---- 186.40B 169.90A 186.40B 173.80 -2.10 175.90 2100 ---- 190.20B 173.40A 190.20B 177.40 -2.20 179.60 2105 ---- 194.00B 177.00A 194.00B 181.00 -2.30 183.30 2110 ---- 197.90B 180.50A 197.90B 184.60 -2.40 187.00 2115 ---- 201.80B 184.10A 201.80B 188.30 -2.50 190.80 2120 ---- 205.70B 187.70A 205.70B 192.00 -2.60 194.60 1 2125 ---- 209.70B 191.30A 209.70B 195.70 -2.70 198.40 1 2130 ---- 213.60B 195.00A 213.60B 199.40 -2.80 202.20 2135 ---- 217.60B 198.70A 217.60B 203.20 -2.90 206.10 2140 ---- 221.60B 202.40A 221.60B 207.00 -2.90 209.90 2145 ---- 225.70B 206.20A 225.70B 210.80 -3.00 213.80 2150 ---- 229.70B 209.90A 229.70B 214.60 -3.20 217.80 2155 ---- 233.80B 213.70A 233.80B 218.50 -3.20 221.70 2160 ---- 237.90B 217.50A 237.90B 222.30 -3.40 225.70 1 2165 ---- 242.00B 221.40A 242.00B 226.20 -3.50 229.70 1 2170 ---- 246.20B 225.20A 246.20B 230.20 -3.50 233.70 2175 ---- 250.30B 229.10A 250.30B 234.10 -3.70 237.80 2180 ---- 254.50B 233.00A 254.50B 238.10 -3.70 241.80 2185 ---- 258.70B 236.90A 258.70B 242.00 -3.90 245.90 2190 ---- 262.90B 240.90A 262.90B 246.00 -4.00 250.00 2195 ---- 267.20B 244.80A 267.20B 250.10 -4.00 254.10 2200 ---- 271.40B 248.80A 271.40B 254.10 -4.20 258.30 2205 ---- 275.70B 252.80A 275.70B 258.20 -4.20 262.40 2210 ---- 280.00B 256.80A 280.00B 262.20 -4.40 266.60 2215 ---- 284.30B 260.90A 284.30B 266.30 -4.50 270.80 2220 ---- 288.60B 264.90A 288.60B 270.40 -4.60 275.00 2225 ---- 292.90B 269.00A 292.90B 274.60 -4.60 279.20 2230 ---- 297.30B 273.10A 297.30B 278.70 -4.80 283.50 2235 ---- 301.70B 277.20A 301.70B 282.90 -4.80 287.70 2240 ---- 306.00B 281.40A 306.00B 287.00 -5.00 292.00 2245 ---- 310.40B 285.50A 310.40B 291.20 -5.10 296.30 2250 ---- 314.80B 289.70A 314.80B 295.40 -5.20 300.60 2255 ---- 319.20B 293.80A 319.20B 299.70 -5.20 304.90 2260 ---- 323.70B 298.00A 323.70B 303.90 -5.40 309.30 2265 ---- 328.10B 302.20A 328.10B 308.20 -5.40 313.60 1 2270 ---- 332.60B 306.50A 332.60B 312.40 -5.60 318.00 2275 ---- 337.10B 310.70A 337.10B 316.70 -5.70 322.40 8 2280 ---- 341.50B 315.00A 341.50B 321.00 -5.80 326.80 2285 ---- 346.00B 319.20A 346.00B 325.30 -5.90 331.20 2290 ---- 350.50B 323.50A 350.50B 329.60 -6.00 335.60 2300 ---- 359.60B 332.10A 359.60B 338.30 -6.20 344.50 2310 ---- 368.60B 340.80A 368.60B 347.00 -6.40 353.40 2320 ---- 377.80B 349.50A 377.80B 355.80 -6.50 362.30 1 2325 375.40 382.30B 353.80A 378.40B 360.20 -6.60 1 366.80 2330 ---- 386.90B 358.20A 386.90B 364.60 -6.70 371.30 1 2340 ---- 396.10B 367.00A 396.10B 373.50 -6.90 380.40 1 2350 ---- 405.30B 375.80A 405.30B 382.40 -7.10 389.50 4 2360 ---- 414.60B 384.70A 414.60B 391.30 -7.30 398.60 2370 ---- 423.80B 393.60A 423.80B 400.30 -7.50 407.80 3 2375 421.50 428.50B 398.10A 424.50B 404.80 -7.60 1 412.40 4 2380 ---- 433.20B 402.60A 433.20B 409.30 -7.70 417.00 3 2400 ---- 451.90B 420.60A 451.90B 427.40 -8.00 435.40 8 2425 453.50 475.40B 443.30A 463.50B 450.30 -8.40 1 458.70 4 2450 ---- 499.10B 466.20A 499.10B 473.30 -8.90 482.20 5 2475 ---- 523.00B 489.30A 523.00B 496.50 -9.30 505.80 5 2500 526.60 547.00B 512.60A 533.90B 519.90 -9.60 1 529.50 1 2525 544.80 571.10B 536.00A 557.70B 543.40 -10.00 4 553.40 2550 ---- 595.30B 559.50A 595.30B 567.10 -10.40 577.50 2575 592.20 619.70B 583.20A 605.50B 590.80 -10.80 3 601.60 2800 ---- 842.40B 800.30A 842.40B 809.10 -13.80 822.90 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 +.10 .10 5 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .30 +.10 .20 4 1075 ---- ---- ---- ---- .30 +.10 .20 1080 ---- ---- ---- ---- .30 +.10 .20 1090 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .40 +.10 .30 2 1110 ---- ---- ---- ---- .40 +.10 .30 1120 ---- ---- ---- ---- .40 +.10 .30 19 1125 ---- ---- ---- ---- .40 +.10 .30 1130 ---- ---- ---- ---- .40 +.10 .30 1140 ---- ---- ---- ---- .50 +.10 .40 1150 ---- ---- ---- ---- .50 +.10 .40 1 1160 ---- ---- ---- ---- .50 +.10 .40 2 1170 ---- ---- ---- ---- .50 UNCH .50 1175 ---- ---- ---- ---- .50 UNCH .50 1180 ---- ---- ---- ---- .60 +.10 .50 1185 ---- ---- ---- ---- .60 +.10 .50 1190 ---- ---- ---- ---- .60 +.10 .50 1 1195 ---- ---- ---- ---- .60 +.10 .50 1200 ---- ---- ---- ---- .60 UNCH .60 3 1205 ---- ---- ---- ---- .60 UNCH .60 1210 ---- ---- ---- ---- .70 +.10 .60 1215 ---- ---- ---- ---- .70 +.10 .60 1220 ---- ---- ---- ---- .70 +.10 .60 1225 ---- ---- ---- ---- .70 UNCH .70 1230 ---- ---- ---- ---- .70 UNCH .70 1235 ---- ---- ---- ---- .70 UNCH .70 1240 ---- ---- ---- ---- .80 +.10 .70 1245 ---- ---- ---- ---- .80 +.10 .70 1250 ---- ---- ---- ---- .80 UNCH .80 137 1255 ---- ---- ---- ---- .80 UNCH .80 1260 ---- ---- ---- ---- .90 +.10 .80 1265 ---- ---- ---- ---- .90 +.10 .80 1270 ---- ---- ---- ---- .90 UNCH .90 1275 ---- ---- ---- ---- .90 UNCH .90 15 1280 ---- ---- ---- ---- .90 UNCH .90 1285 ---- ---- ---- ---- 1.00 UNCH 1.00 1290 ---- ---- ---- ---- 1.00 UNCH 1.00 1295 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.00 -.10 1.10 230 1305 ---- ---- ---- ---- 1.10 UNCH 1.10 1310 ---- ---- ---- ---- 1.10 UNCH 1.10 1315 ---- ---- ---- ---- 1.10 -.10 1.20 1320 ---- ---- ---- ---- 1.20 UNCH 1.20 1325 ---- ---- ---- ---- 1.20 UNCH 1.20 701 1330 ---- ---- ---- ---- 1.20 -.10 1.30 1335 ---- ---- ---- ---- 1.30 UNCH 1.30 1340 ---- ---- ---- ---- 1.30 -.10 1.40 1345 ---- ---- ---- ---- 1.40 UNCH 1.40 1350 ---- ---- ---- ---- 1.40 UNCH 1.40 2002 1355 ---- ---- ---- ---- 1.40 -.10 1.50 1360 ---- ---- ---- ---- 1.50 UNCH 1.50 1365 ---- ---- ---- ---- 1.50 -.10 1.60 1370 ---- ---- ---- ---- 1.60 UNCH 1.60 1375 ---- ---- ---- ---- 1.60 -.10 1.70 700 1380 ---- ---- ---- ---- 1.70 -.10 1.80 1 1385 ---- ---- ---- ---- 1.70 -.10 1.80 1390 ---- ---- ---- ---- 1.80 -.10 1.90 1395 ---- ---- ---- ---- 1.90 UNCH 1.90 1400 ---- ---- ---- ---- 1.90 -.10 2.00 167 1405 ---- ---- ---- ---- 2.00 -.10 2.10 1410 ---- 2.20B ---- 2.20B 2.10 UNCH 2.10 1415 ---- ---- ---- ---- 2.20 UNCH 2.20 1420 ---- ---- ---- ---- 2.20 -.10 2.30 1425 ---- ---- ---- ---- 2.30 -.10 2.40 1430 ---- 2.50B ---- 2.50B 2.40 UNCH 2.40 1435 ---- 2.60B ---- 2.60B 2.50 UNCH 2.50 1440 ---- 2.70B ---- 2.70B 2.60 UNCH 2.60 500 1445 ---- 2.90B ---- 2.90B 2.70 UNCH 2.70 1450 ---- 3.00B ---- 3.00B 2.80 UNCH 2.80 1261 1455 ---- 3.10B ---- 3.10B 2.90 UNCH 2.90 1460 ---- 3.20B ---- 3.20B 3.00 UNCH 3.00 1465 3.30 3.40B 3.30 3.30 3.10 UNCH 2 3.10 4 1470 ---- 3.50B ---- 3.50B 3.20 UNCH 3.20 2 1475 ---- 3.60B ---- 3.60B 3.30 UNCH 3.30 1480 ---- 3.80B ---- 3.80B 3.50 +.10 3.40 1485 ---- 3.90B ---- 3.90B 3.60 UNCH 3.60 1490 ---- 4.10B ---- 4.10B 3.70 UNCH 3.70 1495 ---- 4.30B ---- 4.30B 3.90 +.10 3.80 1500 ---- 4.40B ---- 4.40B 4.00 UNCH 4.00 3 1297 1505 ---- 4.60B ---- 4.60B 4.20 +.10 4.10 1510 ---- 4.80B ---- 4.80B 4.40 +.10 4.30 2 1515 ---- 5.00B ---- 5.00B 4.50 +.10 4.40 1520 ---- 5.20B ---- 5.20B 4.70 +.10 4.60 1525 ---- 5.40B ---- 5.40B 4.90 +.10 4.80 1530 ---- 5.60B ---- 5.60B 5.10 +.10 5.00 1535 ---- 5.80B ---- 5.80B 5.30 +.10 5.20 1540 ---- 6.00B ---- 6.00B 5.50 +.20 5.30 1545 ---- 6.30B ---- 6.30B 5.70 +.10 5.60 1550 ---- 6.40B ---- 6.40B 5.90 +.10 5.80 13 739 1555 ---- 6.60B ---- 6.60B 6.10 +.10 6.00 1560 ---- 6.90B ---- 6.90B 6.30 +.10 6.20 1565 ---- 7.10B ---- 7.10B 6.60 +.20 6.40 1570 ---- 7.40B ---- 7.40B 6.80 +.10 6.70 3 3 1575 ---- 7.70B ---- 7.70B 7.10 +.20 6.90 401 1580 ---- 8.00B ---- 8.00B 7.30 +.10 7.20 1 1585 ---- 8.30B ---- 8.30B 7.60 +.10 7.50 1590 ---- 8.60B ---- 8.60B 7.90 +.10 7.80 1595 ---- 8.90B ---- 8.90B 8.20 +.20 8.00 1600 8.80 9.30B 8.80 8.80 8.50 +.10 2 8.40 1053 1605 ---- 9.60B ---- 9.60B 8.80 +.10 8.70 1610 ---- 10.00B ---- 10.00B 9.10 +.10 9.00 1615 ---- 10.40B ---- 10.40B 9.50 +.20 9.30 1620 ---- 10.70B ---- 10.70B 9.80 +.10 9.70 1625 ---- 11.10B ---- 11.10B 10.20 +.20 10.00 210 1630 ---- 11.60B ---- 11.60B 10.60 +.20 10.40 1635 ---- 12.00B ---- 12.00B 11.00 +.20 10.80 1640 ---- 12.40B ---- 12.40B 11.40 +.20 11.20 1645 ---- 12.90B ---- 12.90B 11.80 +.20 11.60 1650 ---- 13.40B ---- 13.40B 12.30 +.20 12.10 250 511 1655 ---- 13.90B ---- 13.90B 12.80 +.30 12.50 1660 ---- 14.40B ---- 14.40B 13.30 +.30 13.00 6 103 1665 ---- 14.90B ---- 14.90B 13.80 +.30 13.50 1670 ---- 15.50B ---- 15.50B 14.30 +.30 14.00 1675 ---- 16.00B ---- 16.00B 14.90 +.40 14.50 14 1680 ---- 16.60B ---- 16.60B 15.50 +.50 15.00 1685 ---- 17.20B ---- 17.20B 16.10 +.50 15.60 1690 ---- 17.90B ---- 17.90B 16.70 +.50 16.20 1695 ---- 18.50B ---- 18.50B 17.30 +.60 16.70 1 1700 ---- 19.40B ---- 19.40B 18.00 +.60 583 17.40 12 2019 1705 ---- 19.90B ---- 19.90B 18.70 +.70 18.00 4 1710 ---- 20.60B ---- 20.60B 19.40 +.70 18.70 117 1715 ---- 21.40B ---- 21.40B 20.10 +.70 19.40 2 6 1720 ---- 22.10B ---- 22.10B 20.80 +.70 20.10 3 1725 22.10 22.90B 22.10 21.90A 21.60 +.80 56 20.80 18 1730 23.50 23.80B 23.50 23.00A 22.40 +.80 5 21.60 2 1735 ---- 24.60B ---- 24.60B 23.20 +.80 22.40 1740 ---- 25.50B ---- 25.50B 24.00 +.80 23.20 1001 1745 ---- 26.40B ---- 26.40B 24.90 +.80 24.10 1750 ---- 27.60B ---- 27.60B 25.80 +.80 315 25.00 1 692 1755 ---- 28.30B ---- 28.30B 26.70 +.80 25.90 1760 ---- 29.30B ---- 29.30B 27.70 +.90 26.80 1 1765 ---- 30.30B ---- 30.30B 28.70 +.90 27.80 150 1770 ---- 31.40B ---- 31.40B 29.70 +.90 28.80 1 1775 ---- 32.60B ---- 32.60B 30.80 +.90 20 29.90 54 559 1780 32.50 33.70B 31.60A 31.60A 31.90 +.90 1 31.00 1 1785 33.50 34.80B 33.50 33.50 33.10 +1.00 1 32.10 1790 ---- 36.10B ---- 36.10B 34.30 +1.00 33.30 1795 ---- 37.30B ---- 37.30B 35.50 +1.00 34.50 1800 ---- 38.90B ---- 38.90B 36.80 +1.00 30 35.80 3 1187 1805 ---- 40.10B ---- 40.10B 38.10 +1.00 37.10 7 8 1810 ---- 41.20B ---- 41.20B 39.40 +1.00 38.40 1 1815 ---- 42.80B ---- 42.80B 40.80 +1.10 39.70 25 1820 ---- 44.00B ---- 44.00B 42.20 +1.10 41.10 1825 ---- 45.70B ---- 45.70B 43.60 +1.00 42.60 12 41 1830 ---- 47.20B ---- 47.20B 45.10 +1.00 44.10 6 8 1835 ---- 48.70B ---- 48.70B 46.70 +1.10 45.60 30 1840 ---- 50.30B ---- 50.30B 48.20 +1.10 47.10 1 1845 ---- 51.70B ---- 51.70B 49.80 +1.10 48.70 1850 ---- 53.70B ---- 53.60B 51.50 +1.10 50.40 5 496 1855 ---- 55.00B ---- 55.00B 53.10 +1.10 52.00 1860 ---- 56.80B ---- 56.80B 54.90 +1.20 53.70 75 1865 ---- 58.60B ---- 58.60B 56.60 +1.10 55.50 75 75 1870 ---- 60.40B ---- 60.40B 58.40 +1.10 57.30 101 1875 ---- 62.40B ---- 62.40B 60.30 +1.10 59.20 320 1880 ---- 64.40B ---- 64.40B 62.20 +1.10 61.10 130 1885 ---- 66.50B ---- 66.50B 64.10 +1.10 63.00 1890 ---- 68.60B ---- 68.60B 66.10 +1.10 65.00 1 2 1895 ---- 70.80B ---- 70.80B 68.10 +1.10 67.00 2 1900 ---- 73.10B 69.00A 73.10B 70.10 +1.00 2 69.10 37 226 1905 ---- 75.30B ---- 75.30B 72.20 +1.00 71.20 10 1910 ---- 77.60B 73.20A 77.60B 74.40 +1.00 73.40 50 1915 ---- 79.90B ---- 79.90B 76.60 +1.00 75.60 1920 ---- 82.30B 77.50A 82.30B 78.80 +1.00 77.80 1 1925 ---- 84.80B 79.70A 84.80B 81.10 +.90 80.20 159 1930 ---- 87.30B 82.30A 87.30B 83.40 +.90 82.50 1935 ---- 89.80B 84.30A 89.80B 85.70 +.80 84.90 5 1940 ---- 92.40B 86.60A 92.40B 88.10 +.70 87.40 75 1945 ---- 95.00B 89.00A 95.00B 90.60 +.80 89.80 286 1950 95.20 97.70B 91.20A 97.00B 93.00 +.60 62 92.40 100 229 1955 ---- 100.40B 94.10A 100.40B 95.60 +.60 95.00 1960 ---- 103.20B 96.40A 103.20B 98.10 +.50 97.60 1 1 1965 ---- 106.00B 99.60A 106.00B 100.70 +.50 100.20 1970 ---- 108.90B 101.90A 108.90B 103.40 +.40 103.00 1975 ---- 111.80B 104.10A 111.80B 106.10 +.40 30 105.70 30 187 1980 ---- 114.70B 107.50A 114.70B 108.80 +.30 108.50 1985 ---- 117.70B 109.80A 117.70B 111.60 +.30 111.30 1990 ---- 120.70B 112.90A 120.70B 114.40 +.20 50 114.20 1995 ---- 123.80B 115.80A 123.80B 117.20 +.10 117.10 2000 ---- 126.90B 117.90A 126.90B 120.10 UNCH 73 120.10 50 139 2005 ---- 130.00B 120.80A 130.00B 123.00 -.10 123.10 200 2010 ---- 133.20B 124.10A 133.20B 126.00 -.10 126.10 2015 ---- 136.40B 126.70A 136.40B 129.00 -.20 129.20 21 2020 ---- 139.70B 130.10A 139.70B 132.00 -.30 132.30 2025 ---- 143.00B 133.00A 143.00B 135.00 -.40 135.40 2030 ---- 146.30B 136.10A 146.30B 138.10 -.50 138.60 2035 ---- 149.70B 139.20A 149.70B 141.30 -.50 141.80 2040 ---- 153.10B 142.30A 153.10B 144.40 -.70 145.10 2045 ---- 156.50B 145.70A 156.50B 147.60 -.80 148.40 2050 ---- 160.00B 148.20A 160.00B 150.90 -.80 151.70 84 2055 ---- 163.50B 151.90A 163.50B 154.20 -.80 155.00 2060 ---- 167.00B 155.00A 167.00B 157.50 -.90 158.40 2065 ---- 170.60B 158.30A 170.60B 160.80 -1.00 161.80 2070 ---- 174.20B 161.80A 174.20B 164.10 -1.10 165.20 2075 ---- 177.80B 165.00A 177.80B 167.50 -1.20 168.70 2080 ---- 181.50B 168.50A 181.50B 171.00 -1.20 172.20 2085 ---- 185.20B 171.90A 185.20B 174.40 -1.30 175.70 2090 ---- 188.90B 175.30A 188.90B 177.90 -1.40 179.30 2095 ---- 192.60B 178.80A 192.60B 181.40 -1.50 182.90 2100 ---- 196.40B 181.70A 196.40B 184.90 -1.60 186.50 124 2105 ---- 200.20B 185.70A 200.20B 188.50 -1.60 190.10 2110 ---- 204.00B 189.30A 204.00B 192.10 -1.70 193.80 2115 ---- 207.80B 192.80A 207.80B 195.70 -1.80 197.50 2120 ---- 211.70B 196.40A 211.70B 199.40 -1.90 201.30 2125 ---- 215.60B 200.00A 215.60B 203.10 -1.90 205.00 2130 ---- 219.50B 203.60A 219.50B 206.80 -2.00 208.80 2135 ---- 223.40B 207.30A 223.40B 210.50 -2.10 212.60 2140 ---- 227.40B 210.90A 227.40B 214.20 -2.30 216.50 2145 ---- 231.40B 214.60A 231.40B 218.00 -2.40 220.40 2150 ---- 235.40B 217.90A 235.40B 221.80 -2.50 224.30 2155 ---- 239.40B 221.70A 239.40B 225.60 -2.60 228.20 2160 ---- 243.50B 225.90A 243.50B 229.40 -2.70 232.10 2165 ---- 247.50B 229.70A 247.50B 233.30 -2.80 236.10 2170 ---- 251.60B 233.50A 251.60B 237.20 -2.80 240.00 2175 ---- 255.70B 237.30A 255.70B 241.10 -2.90 244.00 2180 ---- 259.80B 241.20A 259.80B 245.00 -3.10 248.10 2185 ---- 264.00B 245.10A 264.00B 248.90 -3.20 252.10 2190 ---- 268.10B 249.00A 268.10B 252.90 -3.20 256.10 2195 ---- 272.30B 252.90A 272.30B 256.90 -3.30 260.20 2200 ---- 276.50B 256.60A 276.50B 260.90 -3.40 264.30 57 2205 ---- 280.70B 260.80A 280.70B 264.90 -3.50 268.40 2210 ---- 284.90B 264.70A 284.90B 268.90 -3.60 272.50 2215 ---- 289.20B 268.70A 289.20B 273.00 -3.60 276.60 2220 ---- 293.40B 272.70A 293.40B 277.00 -3.80 280.80 2225 ---- 297.70B 276.80A 297.70B 281.10 -3.80 284.90 2230 ---- 302.00B 280.80A 302.00B 285.20 -3.90 289.10 2235 ---- 306.30B 284.90A 306.30B 289.30 -4.00 293.30 2240 ---- 310.60B 288.80A 310.60B 293.40 -4.10 297.50 2245 ---- 314.90B 292.90A 314.90B 297.60 -4.20 301.80 2250 ---- 319.30B 296.90A 319.30B 301.70 -4.30 306.00 1 2255 ---- 323.60B 301.20A 323.60B 305.90 -4.40 310.30 2260 ---- 328.00B 305.40A 328.00B 310.10 -4.40 314.50 2265 ---- 332.40B 309.50A 332.40B 314.30 -4.50 318.80 2270 ---- 336.80B 313.70A 336.80B 318.50 -4.60 323.10 2275 ---- 341.20B 317.90A 341.20B 322.70 -4.70 327.40 2280 ---- 345.60B 322.10A 345.60B 327.00 -4.80 331.80 2285 ---- 350.10B 326.00A 350.10B 331.20 -4.90 336.10 2290 ---- 354.50B 330.50A 354.50B 335.50 -5.00 340.50 2295 ---- 359.00B 334.70A 359.00B 339.80 -5.00 344.80 2300 ---- 363.40B 338.70A 363.40B 344.00 -5.20 349.20 4 51 2305 ---- 367.90B 343.20A 367.90B 348.30 -5.30 353.60 2310 ---- 372.40B 347.50A 372.40B 352.70 -5.30 358.00 2315 ---- 376.90B 351.80A 376.90B 357.00 -5.40 362.40 2320 ---- 381.40B 356.10A 381.40B 361.30 -5.50 366.80 2325 ---- 385.90B 360.00A 385.90B 365.70 -5.60 371.30 2330 ---- 390.50B 364.70A 390.50B 370.00 -5.70 375.70 2335 ---- 395.00B 369.00A 395.00B 374.40 -5.80 380.20 2340 ---- 399.50B 373.40A 399.50B 378.80 -5.80 384.60 2345 ---- 404.10B 377.70A 404.10B 383.10 -6.00 389.10 2350 ---- 408.70B 382.10A 408.70B 387.50 -6.10 393.60 2360 ---- 417.80B 390.80A 417.80B 396.40 -6.20 402.60 2370 ---- 427.00B 399.60A 427.00B 405.20 -6.50 411.70 1 2375 ---- 431.60B 404.00A 431.60B 409.70 -6.50 416.20 2 2380 ---- 436.20B 408.50A 436.20B 414.10 -6.70 420.80 2390 ---- 445.40B 417.30A 445.40B 423.10 -6.80 429.90 2400 ---- 454.70B 426.20A 454.70B 432.00 -7.00 439.00 1 2410 ---- 464.00B 435.10A 464.00B 441.00 -7.20 448.20 2420 ---- 473.30B 444.20A 473.30B 450.10 -7.40 457.50 2 2425 ---- 478.00B 448.70A 478.00B 454.60 -7.50 462.10 3 2430 ---- 482.70B 453.20A 482.70B 459.20 -7.50 466.70 2 2440 ---- 492.10B 462.20A 492.10B 468.30 -7.70 476.00 7 2450 ---- 501.50B 471.30A 501.50B 477.40 -7.90 485.30 43 2475 517.90 525.10B 494.10A 521.00B 500.30 -8.40 1 508.70 3 2490 ---- 535.70B 507.80A 535.70B 514.20 -8.60 522.80 2500 ---- 548.90B 517.10A 548.90B 523.50 -8.70 532.20 2525 ---- 572.80B 540.20A 572.80B 546.70 -9.20 555.90 2550 ---- 596.80B 563.50A 596.80B 570.20 -9.50 579.70 2575 ---- 620.90B 586.90A 620.90B 593.70 -9.90 603.60 2600 621.70 645.20B 610.50A 610.50A 617.40 -10.20 2 627.60 2625 ---- 669.50B 634.10A 669.50B 641.20 -10.60 651.80 2650 ---- 694.00B 657.90A 694.00B 665.10 -10.90 676.00 2700 ---- 743.20B 705.70A 743.20B 713.10 -11.70 724.80 2750 ---- 792.60B 753.80A 792.60B 761.50 -12.40 773.90 2800 ---- 842.30B 802.30A 842.30B 810.30 -13.00 823.30 2900 ---- ---- ---- 916.00A ---- ---- ---- 3000 ---- 1039.10B 998.40A 1039.10B 1007.80 -15.10 1022.90 3200 ---- 1238.50B 1197.20A 1238.50B 1207.70 -15.20 1222.90 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .20 +.10 .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 +.10 .90 10 1275 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 1300 1.40 1.40 1.40 1.40 1.40 +.20 1 1.20 1325 ---- ---- ---- ---- 1.60 +.10 1.50 1350 ---- ---- ---- ---- 1.90 +.10 1.80 1375 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 1400 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 1425 ---- 3.10B ---- 3.10B 3.10 +.20 2.90 3 1430 ---- 3.30B ---- 3.30B 3.20 +.20 3.00 1440 ---- 3.50B ---- 3.50B 3.40 +.10 3.30 1450 ---- 3.80B ---- 3.80B 3.60 +.10 3.50 2 1460 ---- 4.10B ---- 4.10B 3.90 +.20 3.70 1470 ---- 4.40B ---- 4.40B 4.10 +.10 4.00 1475 ---- 4.60B ---- 4.60B 4.30 +.20 4.10 1480 ---- 4.70B ---- 4.70B 4.40 +.10 4.30 1 1490 ---- 5.10B ---- 5.00B 4.70 +.10 4.60 1500 ---- 5.50B ---- 5.50B 5.10 +.20 4.90 1510 ---- 5.90B ---- 5.90B 5.40 +.10 5.30 1520 ---- 6.30B ---- 6.30B 5.80 +.20 5.60 1525 ---- 6.50B ---- 6.50B 6.00 +.20 5.80 1530 ---- 6.80B ---- 6.80B 6.20 +.20 6.00 1535 ---- 7.00B ---- 7.00B 6.40 +.20 6.20 1540 ---- 7.10B ---- 7.10B 6.70 +.20 6.50 1545 ---- 7.30B ---- 7.30B 6.90 +.20 6.70 1550 ---- 7.60B ---- 7.60B 7.10 +.20 6.90 1555 ---- 7.90B ---- 7.90B 7.40 +.20 7.20 1560 ---- 8.20B ---- 8.20B 7.60 +.20 7.40 1565 ---- 8.50B ---- 8.50B 7.90 +.20 7.70 1570 ---- 8.80B ---- 8.80B 8.20 +.30 7.90 10 1575 ---- 9.10B ---- 9.10B 8.50 +.30 8.20 1580 ---- 9.40B ---- 9.40B 8.80 +.30 8.50 1585 ---- 9.70B ---- 9.70B 9.10 +.30 8.80 1590 9.10 10.10B 9.10 9.10 9.40 +.30 1 9.10 1595 ---- 10.40B ---- 10.40B 9.70 +.30 9.40 1600 ---- 10.80B ---- 10.80B 10.10 +.40 9.70 1605 ---- 11.20B ---- 11.20B 10.40 +.30 10.10 1610 ---- 11.60B ---- 11.60B 10.80 +.40 10.40 1615 ---- 12.00B ---- 12.00B 11.20 +.40 10.80 1620 ---- 12.40B ---- 12.40B 11.60 +.40 11.20 1625 ---- 12.80B ---- 12.80B 12.00 +.50 11.50 1630 ---- 13.20B ---- 13.20B 12.40 +.50 11.90 1635 ---- 13.70B ---- 13.70B 12.80 +.40 12.40 1640 ---- 14.20B ---- 14.20B 13.30 +.50 12.80 1645 ---- 14.70B ---- 14.70B 13.80 +.60 13.20 1650 ---- 15.20B ---- 15.20B 14.20 +.50 13.70 1655 ---- 15.70B ---- 15.70B 14.70 +.50 14.20 1660 ---- 16.20B ---- 16.20B 15.30 +.70 14.60 1665 ---- 16.80B ---- 16.80B 15.80 +.60 15.20 1670 ---- 17.40B ---- 17.40B 16.40 +.70 15.70 1675 ---- 18.00B ---- 18.00B 16.90 +.70 16.20 1680 ---- 18.60B ---- 18.60B 17.50 +.70 16.80 1685 ---- 19.20B ---- 19.20B 18.10 +.70 17.40 1690 ---- 19.90B ---- 19.90B 18.80 +.80 18.00 1695 ---- 20.50B ---- 20.50B 19.40 +.80 18.60 1 1700 20.00 21.20B 19.70A 19.70A 20.10 +.90 1 19.20 1 1 1705 ---- 21.90B ---- 21.90B 20.80 +.90 19.90 1710 ---- 22.70B ---- 22.70B 21.50 +.90 20.60 1715 ---- 23.50B ---- 23.50B 22.20 +.90 21.30 1 1720 ---- 24.20B ---- 24.20B 23.00 +1.00 22.00 1725 ---- 25.10B ---- 25.10B 23.80 +1.00 22.80 1730 ---- 25.90B ---- 25.90B 24.60 +1.00 23.60 1735 ---- 26.70B ---- 26.70B 25.40 +1.00 24.40 1740 ---- 27.60B ---- 27.60B 26.30 +1.10 25.20 1745 ---- 28.50B ---- 28.50B 27.20 +1.10 26.10 1750 ---- 29.40B ---- 29.40B 28.10 +1.10 27.00 22 1755 ---- 30.40B ---- 30.40B 29.10 +1.20 27.90 1760 ---- 31.40B ---- 31.40B 30.00 +1.20 28.80 1765 ---- 32.40B ---- 32.40B 31.00 +1.20 29.80 1770 ---- 33.50B ---- 33.50B 32.10 +1.30 30.80 1775 ---- 34.50B ---- 34.50B 33.10 +1.20 31.90 1780 ---- 35.60B ---- 35.60B 34.20 +1.30 32.90 1 1785 ---- 36.80B ---- 36.80B 35.40 +1.40 34.00 1790 ---- 38.00B ---- 38.00B 36.60 +1.40 35.20 1795 ---- 39.20B ---- 39.20B 37.80 +1.40 36.40 1800 ---- 40.40B ---- 40.40B 39.00 +1.40 37.60 1805 ---- 41.70B ---- 41.70B 40.30 +1.50 38.80 1810 ---- 43.00B ---- 43.00B 41.60 +1.50 40.10 5 1815 ---- 44.30B ---- 44.30B 42.90 +1.50 41.40 1820 ---- 45.70B ---- 45.70B 44.30 +1.60 42.70 1825 ---- 47.10B ---- 47.10B 45.70 +1.60 44.10 1830 ---- 48.70B ---- 48.70B 47.20 +1.70 45.50 1835 ---- 50.20B ---- 50.20B 48.70 +1.70 47.00 1840 ---- 51.80B ---- 51.80B 50.20 +1.70 48.50 1845 ---- 53.50B ---- 53.50B 51.80 +1.80 50.00 1850 ---- 55.10B ---- 55.10B 53.40 +1.80 51.60 12 1855 ---- 56.90B ---- 56.90B 55.10 +1.90 53.20 1860 ---- 58.60B ---- 58.60B 56.80 +1.90 54.90 1865 ---- 60.40B ---- 60.40B 58.50 +2.00 56.50 1870 ---- 62.30B ---- 62.30B 60.30 +2.00 58.30 1875 ---- 64.10B ---- 64.10B 62.10 +2.00 60.10 1880 ---- 66.10B ---- 66.10B 64.00 +2.10 61.90 1885 ---- 68.00B ---- 68.00B 65.80 +2.10 63.70 1890 ---- 70.00B ---- 70.00B 67.80 +2.20 65.60 1895 ---- 71.70B ---- 71.70B 69.70 +2.10 67.60 1900 ---- 73.90B ---- 73.90B 71.70 +2.20 69.50 1905 ---- 75.90B ---- 75.90B 73.80 +2.30 71.50 1910 ---- 78.10B ---- 78.10B 75.90 +2.30 73.60 1915 ---- 80.30B ---- 80.30B 78.00 +2.30 75.70 1920 ---- 82.60B ---- 82.60B 80.10 +2.20 77.90 1925 ---- 84.80B ---- 84.70B 82.30 +2.30 20 80.00 1930 ---- 87.20B ---- 87.20B 84.60 +2.30 82.30 1935 ---- 89.60B ---- 89.60B 86.80 +2.30 84.50 1940 ---- 92.00B ---- 92.00B 89.10 +2.20 86.90 1945 ---- 94.40B ---- 94.40B 91.50 +2.30 89.20 1950 ---- 97.00B ---- 97.00B 93.90 +2.30 80 91.60 110 133 1955 ---- 99.40B ---- 99.40B 96.30 +2.30 94.00 1960 ---- 102.00B ---- 102.00B 98.70 +2.20 96.50 1965 ---- 104.60B ---- 104.60B 101.20 +2.10 99.10 1970 ---- 107.30B ---- 107.30B 103.80 +2.20 101.60 1975 ---- 110.00B ---- 110.00B 106.40 +2.20 104.20 1980 ---- 112.70B ---- 112.70B 109.00 +2.10 106.90 1985 ---- 115.50B ---- 115.50B 111.60 +2.00 109.60 1990 ---- 118.30B ---- 118.30B 114.30 +2.00 112.30 1995 ---- 121.10B ---- 121.10B 117.10 +2.10 115.00 2000 ---- 124.00B ---- 124.00B 119.80 +1.90 117.90 2005 ---- 126.90B ---- 126.90B 122.60 +1.90 120.70 2010 ---- 129.90B ---- 129.90B 125.50 +1.90 123.60 2015 ---- 133.00B ---- 133.00B 128.40 +1.90 126.50 2020 ---- 136.10B ---- 136.10B 131.30 +1.80 129.50 2025 ---- 139.20B 132.40A 139.20B 134.30 +1.80 132.50 2030 ---- 142.40B 135.30A 142.40B 137.30 +1.80 135.50 2035 ---- 145.60B 138.30A 145.60B 140.30 +1.70 138.60 2040 ---- 148.90B 141.30A 148.90B 143.40 +1.70 141.70 2045 ---- 152.20B 144.30A 152.20B 146.50 +1.60 144.90 2050 ---- 155.50B 146.90A 155.50B 149.70 +1.60 148.10 2055 ---- 158.80B 150.40A 158.80B 152.80 +1.50 151.30 2060 ---- 162.20B 153.50A 162.20B 156.10 +1.60 154.50 2065 ---- 165.70B 156.70A 165.70B 159.30 +1.50 157.80 2070 ---- 169.10B 159.90A 169.10B 162.60 +1.50 161.10 2075 ---- 172.60B 163.10A 172.60B 165.90 +1.40 164.50 2080 ---- 176.10B 167.00A 176.10B 169.20 +1.30 167.90 2085 ---- 179.60B 170.30A 179.60B 172.50 +1.20 171.30 2090 ---- 183.20B 173.60A 183.20B 175.90 +1.20 174.70 2095 ---- 186.80B 177.00A 186.80B 179.30 +1.10 178.20 2100 ---- 190.40B 180.20A 190.40B 182.80 +1.10 181.70 2105 ---- 194.10B 183.70A 194.10B 186.20 +1.00 185.20 2110 ---- 197.80B 187.10A 197.80B 189.70 +1.00 188.70 2115 ---- 201.50B 190.60A 201.50B 193.20 +.90 192.30 2120 ---- 205.20B 194.10A 205.20B 196.70 +.80 195.90 2125 ---- 209.00B 197.60A 209.00B 200.30 +.80 199.50 2130 ---- 212.80B 201.10A 212.80B 203.80 +.60 203.20 2135 ---- 216.60B 204.60A 216.60B 207.40 +.50 206.90 2140 ---- 220.40B 208.20A 220.40B 211.10 +.50 210.60 2145 ---- 224.30B 211.80A 224.30B 214.70 +.40 214.30 2150 ---- 228.10B 215.40A 228.10B 218.40 +.30 218.10 2155 ---- 232.00B 219.10A 232.00B 222.10 +.30 221.80 2160 ---- 236.00B 222.80A 236.00B 225.80 +.20 225.60 2165 ---- 239.90B 226.50A 239.90B 229.50 UNCH 229.50 2170 ---- 243.90B 230.20A 243.90B 233.30 UNCH 233.30 2175 ---- 247.90B 233.90A 247.90B 237.10 -.10 237.20 2180 ---- 251.90B 237.70A 251.90B 240.90 -.20 241.10 2185 ---- 255.90B 241.50A 255.90B 244.70 -.30 245.00 2190 ---- 259.90B 245.30A 259.90B 248.50 -.40 248.90 2195 ---- 264.00B 249.10A 264.00B 252.40 -.50 252.90 2200 ---- 268.10B 253.00A 268.10B 256.30 -.60 256.90 2205 ---- 272.10B 256.80A 272.10B 260.20 -.70 260.90 2210 ---- 276.30B 260.70A 276.30B 264.10 -.80 264.90 2215 ---- 280.40B 264.60A 280.40B 268.10 -.80 268.90 2220 ---- 284.50B 268.50A 284.50B 272.00 -.90 272.90 2225 ---- 288.70B 272.40A 288.70B 276.00 -1.00 277.00 2230 ---- 292.90B 276.40A 292.90B 280.00 -1.10 281.10 2235 ---- 297.10B 280.40A 297.10B 284.00 -1.20 285.20 2240 ---- 301.30B 284.40A 301.30B 288.10 -1.20 289.30 2245 ---- 305.50B 288.40A 305.50B 292.10 -1.30 293.40 2250 ---- 309.70B 292.40A 309.70B 296.20 -1.40 297.60 2260 ---- 318.30B 300.50A 318.30B 304.40 -1.50 305.90 2270 ---- 326.80B 308.60A 326.80B 312.60 -1.70 314.30 2275 ---- 331.10B 312.70A 331.10B 316.70 -1.80 318.50 2280 ---- 335.50B 316.80A 335.50B 320.90 -1.90 322.80 2290 ---- 344.10B 325.10A 344.10B 329.20 -2.10 331.30 2300 ---- 352.90B 333.40A 352.90B 337.60 -2.20 339.80 2310 ---- 361.60B 341.70A 361.60B 346.00 -2.40 348.40 2320 ---- 370.50B 350.20A 370.50B 354.50 -2.60 357.10 2325 ---- 374.90B 354.40A 374.90B 358.80 -2.60 361.40 2330 ---- 379.30B 358.60A 379.30B 363.10 -2.70 365.80 2340 ---- 388.20B 367.10A 388.20B 371.70 -2.80 374.50 2350 ---- 397.20B 375.70A 397.20B 380.30 -3.00 383.30 2375 ---- 419.70B 397.30A 419.70B 402.00 -3.40 405.40 2400 ---- 442.40B 419.10A 442.40B 424.00 -3.80 427.80 2425 ---- 465.40B 441.20A 465.40B 446.30 -4.20 450.50 2450 ---- 488.50B 463.50A 488.50B 468.70 -4.60 473.30 2475 ---- 511.70B 486.00A 511.70B 491.40 -5.00 496.40 2500 ---- 535.20B 508.60A 535.20B 514.20 -5.40 519.60 2525 ---- 558.80B 531.40A 558.80B 537.20 -5.70 542.90 2600 ---- 630.40B 600.80A 630.40B 607.00 -6.80 613.80 2700 ---- ---- ---- 698.20A 701.80 ---- ---- OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.30 +.10 1.20 1275 ---- ---- ---- ---- 1.50 +.10 1.40 1300 ---- ---- ---- ---- 1.80 +.10 1.70 1325 ---- ---- ---- ---- 2.10 +.10 2.00 1 1350 ---- ---- ---- ---- 2.50 +.20 2.30 1375 ---- ---- ---- ---- 2.90 +.10 2.80 1400 ---- 3.30B ---- 3.30B 3.40 +.20 3.20 1425 ---- 4.00B ---- 4.00B 3.90 +.10 3.80 1430 ---- 4.10B ---- 4.10B 4.10 +.20 3.90 1440 ---- 4.40B ---- 4.40B 4.30 +.10 4.20 1450 ---- 4.70B ---- 4.70B 4.60 +.20 4.40 1460 ---- 5.10B ---- 5.10B 4.90 +.20 4.70 1 1470 ---- 5.50B ---- 5.50B 5.20 +.20 5.00 1475 ---- 5.60B ---- 5.60B 5.40 +.20 5.20 1480 ---- 5.80B ---- 5.80B 5.60 +.20 5.40 1 1490 ---- 6.30B ---- 6.30B 5.90 +.20 5.70 2 1500 6.40 6.70B 6.40 6.50B 6.30 +.20 1 6.10 1 1510 ---- 7.20B ---- 7.20B 6.70 +.20 6.50 3 1520 ---- 7.50B ---- 7.50B 7.20 +.30 6.90 1525 ---- 7.70B ---- 7.70B 7.40 +.30 7.10 1530 ---- 8.00B ---- 8.00B 7.70 +.30 7.40 1535 ---- 8.30B ---- 8.30B 7.90 +.30 7.60 1540 ---- 8.50B ---- 8.50B 8.20 +.30 7.90 1545 ---- 8.80B ---- 8.80B 8.40 +.30 8.10 1550 ---- 9.10B ---- 9.10B 8.70 +.30 8.40 1555 ---- 9.40B ---- 9.40B 9.00 +.30 8.70 1560 ---- 9.80B ---- 9.80B 9.30 +.30 9.00 1565 ---- 10.10B ---- 10.10B 9.60 +.40 9.20 1570 ---- 10.40B ---- 10.40B 9.90 +.30 9.60 1575 ---- 10.80B ---- 10.80B 10.20 +.30 9.90 1580 ---- 11.10B ---- 11.10B 10.60 +.40 10.20 1585 ---- 11.50B ---- 11.50B 10.90 +.40 10.50 1590 ---- 11.90B ---- 11.90B 11.30 +.40 10.90 1595 ---- 12.30B ---- 12.30B 11.70 +.50 11.20 1600 11.90 12.70B 11.90 11.90 12.10 +.50 1 11.60 280 1605 ---- 13.10B ---- 13.10B 12.50 +.50 12.00 1610 ---- 13.60B ---- 13.60B 12.90 +.50 12.40 27 1615 ---- 14.00B ---- 14.00B 13.30 +.50 12.80 1620 ---- 14.50B ---- 14.50B 13.70 +.50 13.20 1625 ---- 14.90B ---- 14.90B 14.20 +.50 13.70 1630 ---- 15.40B ---- 15.40B 14.70 +.60 14.10 1635 ---- 15.90B ---- 15.90B 15.20 +.60 14.60 1640 ---- 16.50B ---- 16.50B 15.70 +.60 15.10 1645 ---- 17.00B ---- 17.00B 16.20 +.60 15.60 1650 ---- 17.50B ---- 17.50B 16.70 +.60 16.10 400 1655 ---- 18.10B ---- 18.10B 17.30 +.70 16.60 1660 ---- 18.70B ---- 18.70B 17.90 +.80 17.10 1665 ---- 19.30B ---- 19.30B 18.40 +.70 17.70 1670 ---- 19.90B ---- 19.90B 19.10 +.80 18.30 250 1675 ---- 20.60B ---- 20.60B 19.70 +.80 18.90 1680 ---- 21.30B ---- 21.30B 20.30 +.80 19.50 1685 ---- 22.00B ---- 22.00B 21.00 +.80 20.20 1690 ---- 22.70B ---- 22.70B 21.70 +.90 20.80 1695 ---- 23.40B ---- 23.40B 22.40 +.90 21.50 1700 ---- 24.50B ---- 24.50B 23.20 +1.00 22.20 92 1705 ---- 24.90B ---- 24.90B 24.00 +1.00 23.00 1710 ---- 25.70B ---- 25.70B 24.70 +1.00 23.70 1715 ---- 26.50B ---- 26.50B 25.60 +1.10 24.50 1720 ---- 27.40B ---- 27.40B 26.40 +1.10 25.30 1725 ---- 28.20B ---- 28.20B 27.30 +1.20 26.10 1730 ---- 29.10B ---- 29.10B 28.20 +1.30 26.90 1735 ---- 30.00B ---- 30.00B 29.10 +1.30 27.80 1740 ---- 31.00B ---- 31.00B 30.00 +1.30 28.70 1745 ---- 31.90B ---- 31.90B 31.00 +1.40 29.60 1750 ---- 33.00B ---- 33.00B 32.00 +1.40 30.60 100 100 1755 ---- 33.90B ---- 33.90B 33.00 +1.40 31.60 1760 ---- 35.00B ---- 35.00B 34.10 +1.50 32.60 1765 ---- 36.00B ---- 36.00B 35.20 +1.60 33.60 1 1770 ---- 37.20B ---- 37.20B 36.30 +1.60 34.70 1775 ---- 38.30B ---- 38.30B 37.50 +1.70 35.80 1780 ---- 39.50B ---- 39.50B 38.70 +1.80 36.90 1785 ---- 40.70B ---- 40.70B 39.90 +1.80 38.10 1790 ---- 41.90B ---- 41.90B 41.20 +1.90 39.30 1795 ---- 43.20B ---- 43.20B 42.50 +2.00 40.50 1800 ---- 44.80B ---- 44.70B 43.80 +2.00 41.80 185 1805 ---- 46.00B ---- 46.00B 45.20 +2.20 43.00 1810 ---- 47.40B ---- 47.40B 46.60 +2.20 44.40 1815 ---- 48.90B ---- 48.90B 48.00 +2.30 45.70 1820 ---- 50.40B ---- 50.40B 49.50 +2.40 47.10 1825 ---- 52.00B ---- 51.90B 50.90 +2.30 175 48.60 155 1830 ---- 53.50B ---- 53.50B 52.50 +2.40 50.10 1835 ---- 55.10B ---- 55.10B 54.00 +2.40 51.60 1840 ---- 56.80B ---- 56.80B 55.60 +2.50 53.10 1845 ---- 58.50B ---- 58.50B 57.20 +2.40 54.80 1850 ---- 60.20B ---- 60.20B 58.90 +2.50 56.40 100 1855 ---- 62.00B ---- 62.00B 60.50 +2.40 58.10 1860 ---- 63.80B ---- 63.80B 62.30 +2.50 59.80 1865 ---- 65.70B ---- 65.70B 64.00 +2.40 61.60 1870 ---- 67.60B ---- 67.60B 65.80 +2.40 63.40 1875 ---- 69.50B ---- 69.50B 67.60 +2.30 65.30 1880 ---- 71.50B ---- 71.50B 69.40 +2.20 67.20 1885 ---- 73.50B ---- 73.50B 71.30 +2.20 69.10 1890 ---- 75.30B ---- 75.20B 73.30 +2.20 71.10 1895 ---- 77.30B ---- 77.30B 75.30 +2.20 73.10 1900 ---- 79.40B ---- 79.40B 77.30 +2.20 75.10 268 1905 ---- 81.50B ---- 81.40B 79.40 +2.20 77.20 6 1910 ---- 83.70B ---- 83.60B 81.50 +2.30 70 79.20 60 80 1915 ---- 86.00B ---- 86.00B 83.70 +2.30 81.40 1920 ---- 88.30B ---- 88.30B 85.90 +2.40 83.50 1925 ---- 90.60B ---- 90.60B 88.20 +2.50 85.70 1930 ---- 93.00B ---- 93.00B 90.50 +2.60 87.90 1935 ---- 95.40B ---- 95.40B 92.80 +2.60 90.20 1 1940 ---- 97.80B ---- 97.80B 95.20 +2.60 92.60 9 1945 ---- 100.30B ---- 100.30B 97.60 +2.70 94.90 1950 ---- 102.80B ---- 102.80B 100.10 +2.70 20 97.40 20 1955 ---- 105.30B ---- 105.30B 102.60 +2.70 99.90 12 1960 ---- 107.90B ---- 107.90B 105.10 +2.70 102.40 1965 ---- 110.60B ---- 110.60B 107.70 +2.70 105.00 1970 ---- 113.20B ---- 113.20B 110.20 +2.60 107.60 1975 ---- 115.90B ---- 115.90B 112.90 +2.70 110.20 1980 ---- 118.70B ---- 118.70B 115.50 +2.60 112.90 1985 ---- 121.50B ---- 121.50B 118.20 +2.50 115.70 24 24 1990 ---- 124.30B ---- 124.30B 121.00 +2.60 118.40 1995 ---- 127.10B ---- 127.10B 123.70 +2.40 121.30 2000 ---- 130.00B ---- 130.00B 126.50 +2.40 50 124.10 2005 ---- 132.90B ---- 132.90B 129.30 +2.30 127.00 2010 ---- 135.90B ---- 135.90B 132.20 +2.30 129.90 2015 ---- 138.90B ---- 138.90B 135.00 +2.10 132.90 2020 ---- 142.70B 135.60A 141.90B 137.90 +2.00 135.90 337 2025 ---- 145.00B ---- 145.00B 140.90 +2.00 138.90 2030 ---- 148.20B ---- 148.20B 143.80 +1.90 141.90 2035 ---- 151.40B ---- 151.40B 146.80 +1.80 145.00 2040 ---- 154.70B ---- 154.70B 149.90 +1.80 148.10 15 2045 ---- 157.90B ---- 157.90B 152.90 +1.60 151.30 2050 ---- 161.20B 153.70A 161.20B 156.00 +1.60 154.40 200 2055 ---- 164.60B 156.90A 164.60B 159.10 +1.50 157.60 177 2060 ---- 168.00B ---- 168.00B 162.20 +1.30 160.90 2065 ---- 171.40B 164.00A 171.40B 165.40 +1.30 164.10 2070 ---- 174.80B 167.20A 174.80B 168.60 +1.20 167.40 2075 ---- 178.30B 170.40A 178.30B 171.80 +1.10 170.70 2080 ---- 181.70B 173.70A 181.70B 175.10 +1.00 174.10 2085 ---- 185.30B 176.90A 185.30B 178.40 +.90 177.50 2090 ---- 188.80B 180.20A 188.80B 181.70 +.80 180.90 2095 ---- 192.40B 183.50A 192.40B 185.00 +.70 184.30 2100 ---- 196.00B 186.00A 196.00B 188.40 +.60 187.80 2105 ---- 199.60B 190.30A 199.60B 191.80 +.50 191.30 2110 ---- 203.30B 193.70A 203.30B 195.30 +.50 194.80 2115 ---- 207.00B 197.10A 207.00B 198.70 +.40 198.30 2120 ---- 210.70B 200.60A 210.70B 202.20 +.30 201.90 2125 ---- 214.40B 204.00A 214.40B 205.80 +.30 205.50 2130 ---- 218.20B 207.50A 218.20B 209.30 +.20 209.10 2135 ---- 221.90B 211.10A 221.90B 212.90 +.10 212.80 2140 ---- 225.70B 214.60A 225.70B 216.50 +.10 216.40 2145 ---- 229.60B 218.20A 229.60B 220.10 UNCH 220.10 2150 ---- 233.40B 221.00A 233.40B 223.80 UNCH 223.80 2155 ---- 237.30B 225.40A 237.30B 227.50 -.10 227.60 2160 ---- 241.10B 229.10A 241.10B 231.20 -.10 231.30 2165 ---- 245.10B 232.80A 245.10B 234.90 -.20 235.10 2170 ---- 249.00B 236.40A 249.00B 238.60 -.30 238.90 2175 ---- 252.90B 240.20A 252.90B 242.40 -.40 242.80 2180 ---- 256.90B 243.90A 256.90B 246.20 -.40 246.60 2185 ---- 260.90B 247.60A 260.90B 250.00 -.50 250.50 2190 ---- 264.90B 251.40A 264.90B 253.80 -.60 254.40 2195 ---- 268.90B 255.20A 268.90B 257.70 -.60 258.30 2200 ---- 272.90B 258.10A 272.90B 261.50 -.70 262.20 2205 ---- 277.00B 262.80A 277.00B 265.40 -.70 266.10 2210 ---- 281.10B 266.70A 281.10B 269.30 -.80 270.10 2215 ---- 285.10B 270.60A 285.10B 273.20 -.90 274.10 2220 ---- 289.20B 274.40A 289.20B 277.10 -1.00 278.10 2225 ---- 293.40B 278.30A 293.40B 281.10 -1.00 282.10 2230 ---- 297.50B 282.30A 297.50B 285.00 -1.10 286.10 2235 ---- 301.70B 286.20A 301.70B 289.00 -1.20 290.20 2240 ---- 305.80B 290.20A 305.80B 293.00 -1.30 294.30 2245 ---- 310.00B 294.10A 310.00B 297.00 -1.30 298.30 2250 ---- 314.20B 298.10A 314.20B 301.10 -1.30 302.40 2260 ---- 322.60B 306.10A 322.60B 309.10 -1.60 310.70 2270 ---- 331.10B 314.20A 331.10B 317.30 -1.70 319.00 2275 ---- 335.40B 318.20A 335.40B 321.40 -1.80 323.20 2280 ---- 339.60B 322.30A 339.60B 325.50 -1.90 327.40 2290 ---- 348.20B 330.50A 348.20B 333.80 -2.00 335.80 2300 ---- 356.90B 338.70A 356.90B 342.10 -2.20 344.30 2310 ---- 365.60B 347.00A 365.60B 350.40 -2.40 352.80 2320 ---- 374.30B 355.40A 374.30B 358.80 -2.60 361.40 2325 ---- 378.70B 359.50A 378.60B 363.10 -2.60 365.70 2330 ---- 383.10B 363.70A 383.10B 367.30 -2.70 370.00 2340 ---- 391.90B 372.20A 391.90B 375.80 -2.80 378.60 2350 ---- 400.70B 380.60A 400.70B 384.40 -3.00 387.40 2375 ---- 423.10B 402.00A 423.10B 405.90 -3.40 409.30 2400 ---- 445.60B 423.70A 445.60B 427.70 -3.80 431.50 2425 ---- 468.30B 445.50A 468.30B 449.80 -4.20 454.00 2450 ---- 491.30B 467.60A 491.30B 472.10 -4.50 476.60 2475 ---- 514.30B 489.90A 514.30B 494.50 -4.90 499.40 2500 ---- 537.60B 512.40A 537.60B 517.20 -5.20 522.40 1 2525 ---- 561.00B 535.00A 561.00B 540.00 -5.60 545.60 2 2800 ---- 826.30B 792.70A 826.30B 799.40 -9.00 808.40 3000 ---- 1025.10B 986.70A 1025.10B 994.60 -11.50 1006.10 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.10 +.30 .80 1275 ---- ---- ---- ---- 1.30 +.30 1.00 1300 ---- ---- ---- ---- 1.70 +.50 1.20 1325 ---- ---- ---- ---- 2.10 +.50 1.60 1350 ---- ---- ---- ---- 2.50 +.50 2.00 1375 ---- ---- ---- ---- 3.10 +.70 2.40 1400 ---- ---- ---- ---- 3.80 +.80 3.00 1425 ---- ---- ---- ---- 4.60 +.90 3.70 1440 ---- ---- ---- ---- 5.20 +1.00 4.20 1450 ---- ---- ---- ---- 5.60 +1.10 4.50 1460 ---- ---- ---- ---- 6.00 +1.10 4.90 1470 ---- ---- ---- ---- 6.50 +1.20 5.30 1475 ---- ---- ---- ---- 6.70 +1.20 5.50 1480 ---- ---- ---- ---- 6.90 +1.20 5.70 1490 ---- ---- ---- ---- 7.40 +1.30 6.10 1500 ---- ---- ---- ---- 8.00 +1.40 6.60 1510 ---- ---- ---- ---- 8.50 +1.40 7.10 1520 ---- ---- ---- ---- 9.10 +1.50 7.60 1525 ---- ---- ---- ---- 9.40 +1.50 7.90 1530 ---- ---- ---- ---- 9.80 +1.60 8.20 1540 ---- ---- ---- ---- 10.40 +1.60 8.80 1545 ---- ---- ---- ---- 10.80 +1.70 9.10 1550 ---- ---- ---- ---- 11.10 +1.70 9.40 1555 ---- ---- ---- ---- 11.50 +1.70 9.80 1560 ---- ---- ---- ---- 11.90 +1.80 10.10 1565 ---- ---- ---- ---- 12.20 +1.80 10.40 1570 ---- ---- ---- ---- 12.60 +1.80 10.80 1575 ---- ---- ---- ---- 13.00 +1.90 11.10 1580 ---- ---- ---- ---- 13.40 +1.90 11.50 1585 ---- ---- ---- ---- 13.90 +2.00 11.90 1590 ---- ---- ---- ---- 14.30 +2.00 12.30 1595 ---- ---- ---- ---- 14.70 +2.00 12.70 1600 ---- ---- ---- ---- 15.20 +2.10 13.10 1605 ---- ---- ---- ---- 15.60 +2.10 13.50 1610 ---- ---- ---- ---- 16.10 +2.20 13.90 1615 ---- ---- ---- ---- 16.60 +2.20 14.40 1620 ---- ---- ---- ---- 17.10 +2.30 14.80 1625 ---- ---- ---- ---- 17.60 +2.30 15.30 1630 ---- ---- ---- ---- 18.10 +2.30 15.80 1635 ---- ---- ---- ---- 18.60 +2.30 16.30 1640 ---- ---- ---- ---- 19.10 +2.30 16.80 1645 ---- ---- ---- ---- 19.70 +2.40 17.30 1650 ---- ---- ---- ---- 20.20 +2.40 17.80 1655 ---- ---- ---- ---- 20.80 +2.50 18.30 1660 ---- ---- ---- ---- 21.40 +2.50 18.90 1665 ---- ---- ---- ---- 22.00 +2.60 19.40 1670 ---- ---- ---- ---- 22.60 +2.60 20.00 1675 ---- ---- ---- ---- 23.20 +2.60 20.60 1680 ---- ---- ---- ---- 23.90 +2.70 21.20 1685 ---- ---- ---- ---- 24.50 +2.70 21.80 1690 ---- ---- ---- ---- 25.20 +2.70 22.50 1695 ---- ---- ---- ---- 25.90 +2.80 23.10 1700 ---- ---- ---- ---- 26.60 +2.80 23.80 1705 ---- ---- ---- ---- 27.30 +2.80 24.50 1710 ---- ---- ---- ---- 28.10 +2.90 25.20 1715 ---- ---- ---- ---- 28.90 +3.00 25.90 1720 ---- ---- ---- ---- 29.60 +2.90 26.70 1725 ---- ---- ---- ---- 30.40 +3.00 27.40 1730 ---- ---- ---- ---- 31.30 +3.10 28.20 1735 ---- ---- ---- ---- 32.10 +3.10 29.00 1740 ---- ---- ---- ---- 33.00 +3.10 29.90 1745 ---- ---- ---- ---- 33.90 +3.20 30.70 1750 ---- ---- ---- ---- 34.80 +3.20 31.60 1755 ---- ---- ---- ---- 35.70 +3.20 32.50 1760 ---- ---- ---- ---- 36.70 +3.30 33.40 1765 ---- ---- ---- ---- 37.70 +3.30 34.40 1770 ---- ---- ---- ---- 38.70 +3.30 35.40 1775 ---- ---- ---- ---- 39.70 +3.30 36.40 1780 ---- ---- ---- ---- 40.80 +3.40 37.40 1785 ---- ---- ---- ---- 41.90 +3.40 38.50 1790 ---- ---- ---- ---- 43.00 +3.40 39.60 1795 ---- ---- ---- ---- 44.20 +3.50 40.70 1800 ---- ---- ---- ---- 45.40 +3.50 41.90 1805 ---- ---- ---- ---- 46.60 +3.50 43.10 1810 ---- ---- ---- ---- 47.90 +3.60 44.30 1815 ---- ---- ---- ---- 49.20 +3.60 45.60 1820 ---- ---- ---- ---- 50.50 +3.60 46.90 1825 ---- ---- ---- ---- 51.90 +3.60 48.30 1830 ---- ---- ---- ---- 53.30 +3.70 49.60 1835 ---- ---- ---- ---- 54.70 +3.60 51.10 1840 ---- ---- ---- ---- 56.20 +3.70 52.50 1845 ---- ---- ---- ---- 57.70 +3.70 54.00 1850 ---- ---- ---- ---- 59.20 +3.60 55.60 1855 ---- ---- ---- ---- 60.80 +3.70 57.10 1860 ---- ---- ---- ---- 62.40 +3.70 58.70 1865 ---- ---- ---- ---- 64.10 +3.70 60.40 1870 ---- ---- ---- ---- 65.80 +3.70 62.10 1875 ---- ---- ---- ---- 67.60 +3.70 63.90 1880 ---- ---- ---- ---- 69.40 +3.70 65.70 1885 ---- ---- ---- ---- 71.20 +3.70 67.50 1890 ---- ---- ---- ---- 73.10 +3.70 69.40 1895 ---- ---- ---- ---- 75.00 +3.70 71.30 1900 ---- ---- ---- ---- 77.00 +3.70 73.30 1905 ---- ---- ---- ---- 79.00 +3.70 75.30 1910 ---- ---- ---- ---- 81.10 +3.70 77.40 1915 ---- ---- ---- ---- 83.20 +3.70 79.50 1920 ---- ---- ---- ---- 85.30 +3.60 81.70 1925 ---- ---- ---- ---- 87.50 +3.60 83.90 1930 ---- ---- ---- ---- 89.70 +3.60 86.10 1935 ---- ---- ---- ---- 92.00 +3.60 88.40 1940 ---- ---- ---- ---- 94.30 +3.50 90.80 1945 ---- ---- ---- ---- 96.70 +3.60 93.10 1950 ---- ---- ---- ---- 99.10 +3.60 95.50 1955 ---- ---- ---- ---- 101.50 +3.50 98.00 1960 ---- ---- ---- ---- 103.90 +3.50 100.40 1965 ---- ---- ---- ---- 106.30 +3.40 102.90 1970 ---- ---- ---- ---- 108.80 +3.40 105.40 1975 ---- ---- ---- ---- 111.30 +3.40 107.90 1980 ---- ---- ---- ---- 113.80 +3.30 110.50 1985 ---- ---- ---- ---- 116.30 +3.30 113.00 1990 ---- ---- ---- ---- 118.90 +3.30 115.60 1995 ---- ---- ---- ---- 121.40 +3.20 118.20 2000 ---- ---- ---- ---- 124.00 +3.20 120.80 2005 ---- ---- ---- ---- 126.60 +3.10 123.50 2010 ---- ---- ---- ---- 129.30 +3.10 126.20 2015 ---- ---- ---- ---- 132.00 +3.10 128.90 2020 ---- ---- ---- ---- 134.70 +3.00 131.70 2025 ---- ---- ---- ---- 137.40 +2.90 134.50 2030 ---- ---- ---- ---- 140.20 +2.90 137.30 2035 ---- ---- ---- ---- 143.10 +2.90 140.20 2040 ---- ---- ---- ---- 145.90 +2.80 143.10 2045 ---- ---- ---- ---- 148.80 +2.70 146.10 2050 ---- ---- ---- ---- 151.80 +2.70 149.10 2055 ---- ---- ---- ---- 154.70 +2.60 152.10 2060 ---- ---- ---- ---- 157.80 +2.60 155.20 2065 ---- ---- ---- ---- 160.80 +2.50 158.30 2070 ---- ---- ---- ---- 163.90 +2.50 161.40 2075 ---- ---- ---- ---- 167.00 +2.40 164.60 2080 ---- ---- ---- ---- 170.20 +2.40 167.80 2085 ---- ---- ---- ---- 173.40 +2.30 171.10 2090 ---- ---- ---- ---- 176.60 +2.20 174.40 2095 ---- ---- ---- ---- 179.80 +2.10 177.70 2100 ---- ---- ---- ---- 183.10 +2.10 181.00 2105 ---- ---- ---- ---- 186.40 +2.00 184.40 2110 ---- ---- ---- ---- 189.80 +2.00 187.80 2115 ---- ---- ---- ---- 193.10 +1.80 191.30 2120 ---- ---- ---- ---- 196.50 +1.70 194.80 2125 ---- ---- ---- ---- 200.00 +1.70 198.30 2130 ---- ---- ---- ---- 203.40 +1.60 201.80 2135 ---- ---- ---- ---- 206.90 +1.60 205.30 2140 ---- ---- ---- ---- 210.40 +1.50 208.90 2145 ---- ---- ---- ---- 214.00 +1.50 212.50 2150 ---- ---- ---- ---- 217.50 +1.30 216.20 2155 ---- ---- ---- ---- 221.10 +1.30 219.80 2160 ---- ---- ---- ---- 224.70 +1.20 223.50 2165 ---- ---- ---- ---- 228.40 +1.20 227.20 2170 ---- ---- ---- ---- 232.00 +1.00 231.00 2175 ---- ---- ---- ---- 235.70 +1.00 234.70 2180 ---- ---- ---- ---- 239.40 +.90 238.50 2185 ---- ---- ---- ---- 243.10 +.80 242.30 2190 ---- ---- ---- ---- 246.90 +.80 246.10 2195 ---- ---- ---- ---- 250.60 +.70 249.90 2200 ---- ---- ---- ---- 254.40 +.60 253.80 2205 ---- ---- ---- ---- 258.20 +.50 257.70 2210 ---- ---- ---- ---- 262.00 +.50 261.50 2215 ---- ---- ---- ---- 265.90 +.40 265.50 2220 ---- ---- ---- ---- 269.70 +.30 269.40 2225 ---- ---- ---- ---- 273.60 +.30 273.30 2230 ---- ---- ---- ---- 277.50 +.20 277.30 2235 ---- ---- ---- ---- 281.40 +.10 281.30 2240 ---- ---- ---- ---- 285.30 +.10 285.20 2245 ---- ---- ---- ---- 289.20 UNCH 289.20 2250 ---- ---- ---- ---- 293.10 -.20 293.30 2255 ---- ---- ---- ---- 297.10 -.20 297.30 2260 ---- ---- ---- ---- 301.10 -.20 301.30 2270 ---- ---- ---- ---- 309.10 -.40 309.50 2275 ---- ---- ---- ---- 313.10 -.50 313.60 2280 ---- ---- ---- ---- 317.10 -.60 317.70 2290 ---- ---- ---- ---- 325.20 -.70 325.90 2300 ---- ---- ---- ---- 333.40 -.90 334.30 2310 ---- ---- ---- ---- 341.60 -1.00 342.60 2320 ---- ---- ---- ---- 349.90 -1.10 351.00 2325 ---- ---- ---- ---- 354.00 -1.30 355.30 2330 ---- ---- ---- ---- 358.20 -1.30 359.50 2340 ---- ---- ---- ---- 366.60 -1.40 368.00 2350 ---- ---- ---- ---- 375.00 -1.60 376.60 2360 ---- ---- ---- ---- 383.40 -1.80 385.20 2375 ---- ---- ---- ---- 396.20 -2.00 398.20 2400 ---- ---- ---- ---- 417.70 -2.30 420.00 2425 ---- ---- ---- ---- 439.50 -2.60 442.10 2450 ---- ---- ---- ---- 461.50 -2.90 464.40 2475 ---- ---- ---- ---- 483.70 -3.30 487.00 2500 ---- ---- ---- ---- 506.10 -3.60 509.70 2525 ---- ---- ---- ---- 528.70 -3.90 532.60 2550 ---- ---- ---- ---- 551.50 -4.20 555.70 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.60 +.40 1.20 1275 ---- ---- ---- ---- 2.00 +.50 1.50 1300 ---- ---- ---- ---- 2.40 +.50 1.90 1325 ---- ---- ---- ---- 3.00 +.70 2.30 1350 ---- ---- ---- ---- 3.60 +.70 2.90 1375 ---- ---- ---- ---- 4.40 +.90 3.50 1400 ---- ---- ---- ---- 5.30 +1.00 4.30 1425 ---- ---- ---- ---- 6.40 +1.20 5.20 1440 ---- ---- ---- ---- 7.10 +1.30 5.80 1450 ---- ---- ---- ---- 7.60 +1.30 6.30 1460 ---- ---- ---- ---- 8.10 +1.40 6.70 1470 ---- ---- ---- ---- 8.70 +1.50 7.20 1475 ---- ---- ---- ---- 9.00 +1.50 7.50 1480 ---- ---- ---- ---- 9.30 +1.50 7.80 1490 ---- ---- ---- ---- 9.90 +1.60 8.30 1500 ---- ---- ---- ---- 10.60 +1.70 8.90 1510 ---- ---- ---- ---- 11.20 +1.70 9.50 1520 ---- ---- ---- ---- 12.00 +1.80 10.20 1525 ---- ---- ---- ---- 12.30 +1.80 10.50 1530 ---- ---- ---- ---- 12.70 +1.80 10.90 1540 ---- ---- ---- ---- 13.50 +1.90 11.60 1545 ---- ---- ---- ---- 13.90 +1.90 12.00 1550 ---- ---- ---- ---- 14.40 +2.10 12.30 1555 ---- ---- ---- ---- 14.80 +2.10 12.70 1560 ---- ---- ---- ---- 15.20 +2.10 13.10 1565 ---- ---- ---- ---- 15.70 +2.20 13.50 1570 ---- ---- ---- ---- 16.10 +2.10 14.00 1575 ---- ---- ---- ---- 16.60 +2.20 14.40 1580 ---- ---- ---- ---- 17.10 +2.30 14.80 1585 ---- ---- ---- ---- 17.60 +2.30 15.30 1590 ---- ---- ---- ---- 18.10 +2.40 15.70 1595 ---- ---- ---- ---- 18.60 +2.40 16.20 1600 ---- ---- ---- ---- 19.10 +2.40 16.70 1605 ---- ---- ---- ---- 19.60 +2.40 17.20 1610 ---- ---- ---- ---- 20.20 +2.50 17.70 1615 ---- ---- ---- ---- 20.70 +2.50 18.20 1620 ---- ---- ---- ---- 21.30 +2.60 18.70 1625 ---- ---- ---- ---- 21.80 +2.60 19.20 1630 ---- ---- ---- ---- 22.40 +2.60 19.80 1635 ---- ---- ---- ---- 23.00 +2.70 20.30 1640 ---- ---- ---- ---- 23.60 +2.70 20.90 1645 ---- ---- ---- ---- 24.20 +2.70 21.50 1650 ---- ---- ---- ---- 24.80 +2.70 22.10 1655 ---- ---- ---- ---- 25.50 +2.80 22.70 1660 ---- ---- ---- ---- 26.10 +2.80 23.30 1665 ---- ---- ---- ---- 26.80 +2.90 23.90 1670 ---- ---- ---- ---- 27.50 +2.90 24.60 1675 ---- ---- ---- ---- 28.20 +3.00 25.20 1680 ---- ---- ---- ---- 28.90 +3.00 25.90 1685 ---- ---- ---- ---- 29.60 +3.00 26.60 1690 ---- ---- ---- ---- 30.30 +3.00 27.30 1695 ---- ---- ---- ---- 31.10 +3.10 28.00 1700 ---- ---- ---- ---- 31.90 +3.20 28.70 1705 ---- ---- ---- ---- 32.70 +3.20 29.50 1710 ---- ---- ---- ---- 33.50 +3.20 30.30 1715 ---- ---- ---- ---- 34.30 +3.20 31.10 1720 ---- ---- ---- ---- 35.20 +3.30 31.90 1725 ---- ---- ---- ---- 36.00 +3.30 32.70 1730 ---- ---- ---- ---- 36.90 +3.30 33.60 1735 ---- ---- ---- ---- 37.80 +3.40 34.40 1740 ---- ---- ---- ---- 38.80 +3.50 35.30 1745 ---- ---- ---- ---- 39.70 +3.40 36.30 1750 ---- ---- ---- ---- 40.70 +3.50 37.20 1755 ---- ---- ---- ---- 41.70 +3.50 38.20 1760 ---- ---- ---- ---- 42.70 +3.50 39.20 1765 ---- ---- ---- ---- 43.80 +3.60 40.20 1770 ---- ---- ---- ---- 44.80 +3.50 41.30 1775 ---- ---- ---- ---- 46.00 +3.70 42.30 1780 ---- ---- ---- ---- 47.10 +3.70 43.40 1785 ---- ---- ---- ---- 48.30 +3.70 44.60 1790 ---- ---- ---- ---- 49.40 +3.70 45.70 1795 ---- ---- ---- ---- 50.70 +3.80 46.90 1800 ---- ---- ---- ---- 51.90 +3.70 48.20 1805 ---- ---- ---- ---- 53.20 +3.80 49.40 1810 ---- ---- ---- ---- 54.50 +3.80 50.70 1815 ---- ---- ---- ---- 55.90 +3.80 52.10 1820 ---- ---- ---- ---- 57.30 +3.90 53.40 1825 ---- ---- ---- ---- 58.70 +3.90 54.80 1830 ---- ---- ---- ---- 60.10 +3.80 56.30 1835 ---- ---- ---- ---- 61.60 +3.90 57.70 1840 ---- ---- ---- ---- 63.20 +3.90 59.30 1845 ---- ---- ---- ---- 64.70 +3.90 60.80 1850 ---- ---- ---- ---- 66.30 +3.90 62.40 1855 ---- ---- ---- ---- 67.90 +3.90 64.00 1860 ---- ---- ---- ---- 69.60 +3.90 65.70 1865 ---- ---- ---- ---- 71.30 +3.90 67.40 1870 ---- ---- ---- ---- 73.00 +3.90 69.10 1875 ---- ---- ---- ---- 74.80 +3.90 70.90 1880 ---- ---- ---- ---- 76.60 +3.90 72.70 1885 ---- ---- ---- ---- 78.50 +4.00 74.50 1890 ---- ---- ---- ---- 80.30 +3.90 76.40 1895 ---- ---- ---- ---- 82.20 +3.90 78.30 1900 ---- ---- ---- ---- 84.20 +4.00 80.20 1905 ---- ---- ---- ---- 86.10 +3.90 82.20 1910 ---- ---- ---- ---- 88.10 +3.90 84.20 1915 ---- ---- ---- ---- 90.20 +3.90 86.30 1920 ---- ---- ---- ---- 92.30 +3.90 88.40 1925 ---- ---- ---- ---- 94.40 +3.90 90.50 1930 ---- ---- ---- ---- 96.50 +3.90 92.60 1935 ---- ---- ---- ---- 98.70 +3.90 94.80 1940 ---- ---- ---- ---- 100.90 +3.90 97.00 1945 ---- ---- ---- ---- 103.10 +3.80 99.30 1950 ---- ---- ---- ---- 105.40 +3.80 101.60 1955 ---- ---- ---- ---- 107.70 +3.80 103.90 1960 ---- ---- ---- ---- 110.00 +3.70 106.30 1965 ---- ---- ---- ---- 112.40 +3.70 108.70 1970 ---- ---- ---- ---- 114.80 +3.60 111.20 1975 ---- ---- ---- ---- 117.20 +3.60 113.60 1980 ---- ---- ---- ---- 119.70 +3.60 116.10 1985 ---- ---- ---- ---- 122.30 +3.60 118.70 1990 ---- ---- ---- ---- 124.80 +3.50 121.30 1995 ---- ---- ---- ---- 127.40 +3.50 123.90 2000 ---- ---- ---- ---- 130.00 +3.40 126.60 2005 ---- ---- ---- ---- 132.70 +3.40 129.30 2010 ---- ---- ---- ---- 135.40 +3.40 132.00 2015 ---- ---- ---- ---- 138.20 +3.40 134.80 2020 ---- ---- ---- ---- 141.00 +3.40 137.60 2025 ---- ---- ---- ---- 143.80 +3.40 140.40 2030 ---- ---- ---- ---- 146.60 +3.30 143.30 2035 ---- ---- ---- ---- 149.50 +3.30 146.20 2040 ---- ---- ---- ---- 152.50 +3.30 149.20 2045 ---- ---- ---- ---- 155.40 +3.20 152.20 2050 ---- ---- ---- ---- 158.40 +3.20 155.20 2055 ---- ---- ---- ---- 161.40 +3.20 158.20 2060 ---- ---- ---- ---- 164.50 +3.20 161.30 2065 ---- ---- ---- ---- 167.60 +3.20 164.40 2070 ---- ---- ---- ---- 170.70 +3.10 167.60 2075 ---- ---- ---- ---- 173.90 +3.10 170.80 2080 ---- ---- ---- ---- 177.10 +3.10 174.00 2085 ---- ---- ---- ---- 180.30 +3.10 177.20 2090 ---- ---- ---- ---- 183.50 +3.00 180.50 2095 ---- ---- ---- ---- 186.80 +3.00 183.80 2100 ---- ---- ---- ---- 190.10 +3.00 187.10 2105 ---- ---- ---- ---- 193.40 +2.90 190.50 2110 ---- ---- ---- ---- 196.80 +2.90 193.90 2115 ---- ---- ---- ---- 200.10 +2.80 197.30 2120 ---- ---- ---- ---- 203.60 +2.90 200.70 2125 ---- ---- ---- ---- 207.00 +2.80 204.20 2130 ---- ---- ---- ---- 210.40 +2.70 207.70 2135 ---- ---- ---- ---- 213.90 +2.70 211.20 2140 ---- ---- ---- ---- 217.40 +2.70 214.70 2145 ---- ---- ---- ---- 221.00 +2.70 218.30 2150 ---- ---- ---- ---- 224.50 +2.60 221.90 2155 ---- ---- ---- ---- 228.10 +2.60 225.50 2160 ---- ---- ---- ---- 231.70 +2.50 229.20 2165 ---- ---- ---- ---- 235.30 +2.50 232.80 2170 ---- ---- ---- ---- 238.90 +2.40 236.50 2175 ---- ---- ---- ---- 242.60 +2.40 240.20 2180 ---- ---- ---- ---- 246.20 +2.20 244.00 2185 ---- ---- ---- ---- 249.90 +2.20 247.70 2190 ---- ---- ---- ---- 253.60 +2.10 251.50 2195 ---- ---- ---- ---- 257.40 +2.10 255.30 2200 ---- ---- ---- ---- 261.10 +2.00 259.10 2205 ---- ---- ---- ---- 264.90 +2.00 262.90 2210 ---- ---- ---- ---- 268.70 +1.90 266.80 2215 ---- ---- ---- ---- 272.40 +1.80 270.60 2220 ---- ---- ---- ---- 276.30 +1.80 274.50 2225 ---- ---- ---- ---- 280.10 +1.70 278.40 2230 ---- ---- ---- ---- 283.90 +1.60 282.30 2235 ---- ---- ---- ---- 287.80 +1.50 286.30 2240 ---- ---- ---- ---- 291.60 +1.40 290.20 2245 ---- ---- ---- ---- 295.50 +1.30 294.20 2250 ---- ---- ---- ---- 299.40 +1.20 298.20 2255 ---- ---- ---- ---- 303.30 +1.10 302.20 2260 ---- ---- ---- ---- 307.20 +1.00 306.20 2270 ---- ---- ---- ---- 315.10 +.80 314.30 2275 ---- ---- ---- ---- 319.10 +.70 318.40 2280 ---- ---- ---- ---- 323.10 +.60 322.50 2290 ---- ---- ---- ---- 331.10 +.40 330.70 2300 ---- ---- ---- ---- 339.10 +.20 338.90 2310 ---- ---- ---- ---- 347.20 UNCH 347.20 2320 ---- ---- ---- ---- 355.30 -.30 355.60 2325 ---- ---- ---- ---- 359.40 -.40 359.80 2330 ---- ---- ---- ---- 363.50 -.50 364.00 2340 ---- ---- ---- ---- 371.80 -.70 372.50 2350 ---- ---- ---- ---- 380.10 -.90 381.00 2360 ---- ---- ---- ---- 388.40 -1.10 389.50 2375 ---- ---- ---- ---- 401.00 -1.50 402.50 2400 ---- ---- ---- ---- 422.20 -2.00 424.20 2425 ---- ---- ---- ---- 443.70 -2.50 446.20 2450 ---- ---- ---- ---- 465.40 -3.00 468.40 2475 ---- ---- ---- ---- 487.40 -3.40 490.80 2500 ---- ---- ---- ---- 509.50 -3.90 513.40 2525 ---- ---- ---- ---- 531.90 -4.30 536.20 2550 ---- ---- ---- ---- 554.40 -4.70 559.10 3400 ---- ---- ---- ---- 1379.60 -9.30 1388.90 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 2.50 +.60 1.90 1275 ---- ---- ---- ---- 3.00 +.70 2.30 1300 ---- ---- ---- ---- 3.50 +.70 2.80 1325 ---- ---- ---- ---- 4.20 +.90 3.30 1350 ---- ---- ---- ---- 4.90 +1.00 3.90 1375 ---- ---- ---- ---- 5.70 +1.10 4.60 1400 ---- ---- ---- ---- 6.60 +1.20 5.40 1425 ---- ---- ---- ---- 7.70 +1.40 6.30 1450 ---- ---- ---- ---- 8.90 +1.50 7.40 1460 ---- ---- ---- ---- 9.40 +1.60 7.80 1470 ---- ---- ---- ---- 10.00 +1.70 8.30 1475 ---- ---- ---- ---- 10.30 +1.70 8.60 1480 ---- ---- ---- ---- 10.60 +1.80 8.80 1490 ---- ---- ---- ---- 11.20 +1.80 9.40 1500 ---- ---- ---- ---- 11.80 +1.90 9.90 1510 ---- ---- ---- ---- 12.50 +2.00 10.50 1520 ---- ---- ---- ---- 13.10 +2.00 11.10 1525 ---- ---- ---- ---- 13.50 +2.00 11.50 1530 ---- ---- ---- ---- 13.90 +2.10 11.80 1540 ---- ---- ---- ---- 14.60 +2.10 12.50 1545 ---- ---- ---- ---- 15.00 +2.20 12.80 1550 ---- ---- ---- ---- 15.40 +2.20 13.20 1555 ---- ---- ---- ---- 15.80 +2.20 13.60 1560 ---- ---- ---- ---- 16.30 +2.40 13.90 1565 ---- ---- ---- ---- 16.70 +2.40 14.30 1570 ---- ---- ---- ---- 17.10 +2.40 14.70 1575 ---- ---- ---- ---- 17.60 +2.50 15.10 1580 ---- ---- ---- ---- 18.00 +2.50 15.50 1585 ---- ---- ---- ---- 18.50 +2.50 16.00 1590 ---- ---- ---- ---- 19.00 +2.60 16.40 1595 ---- ---- ---- ---- 19.50 +2.60 16.90 1600 ---- ---- ---- ---- 20.00 +2.70 17.30 1605 ---- ---- ---- ---- 20.50 +2.70 17.80 1610 ---- ---- ---- ---- 21.00 +2.70 18.30 1615 ---- ---- ---- ---- 21.50 +2.80 18.70 1620 ---- ---- ---- ---- 22.10 +2.90 19.20 1625 ---- ---- ---- ---- 22.60 +2.80 19.80 1630 ---- ---- ---- ---- 23.20 +2.90 20.30 1635 ---- ---- ---- ---- 23.70 +2.90 20.80 1640 ---- ---- ---- ---- 24.30 +2.90 21.40 1645 ---- ---- ---- ---- 24.90 +3.00 21.90 1650 ---- ---- ---- ---- 25.50 +3.00 22.50 1655 ---- ---- ---- ---- 26.20 +3.10 23.10 1660 ---- ---- ---- ---- 26.80 +3.10 23.70 1665 ---- ---- ---- ---- 27.50 +3.20 24.30 1670 ---- ---- ---- ---- 28.10 +3.20 24.90 1675 ---- ---- ---- ---- 28.80 +3.30 25.50 1680 ---- ---- ---- ---- 29.50 +3.30 26.20 1685 ---- ---- ---- ---- 30.20 +3.30 26.90 1690 ---- ---- ---- ---- 30.90 +3.30 27.60 1695 ---- ---- ---- ---- 31.70 +3.40 28.30 1700 ---- ---- ---- ---- 32.40 +3.40 29.00 1705 ---- ---- ---- ---- 33.20 +3.50 29.70 1710 ---- ---- ---- ---- 34.00 +3.50 30.50 1715 ---- ---- ---- ---- 34.80 +3.50 31.30 1720 ---- ---- ---- ---- 35.70 +3.70 32.00 1725 ---- ---- ---- ---- 36.50 +3.60 32.90 1730 ---- ---- ---- ---- 37.40 +3.70 33.70 1735 ---- ---- ---- ---- 38.30 +3.80 34.50 1740 ---- ---- ---- ---- 39.20 +3.80 35.40 1745 ---- ---- ---- ---- 40.10 +3.80 36.30 1750 ---- ---- ---- ---- 41.10 +3.90 37.20 1755 ---- ---- ---- ---- 42.10 +3.90 38.20 1760 ---- ---- ---- ---- 43.10 +3.90 39.20 1765 ---- ---- ---- ---- 44.10 +4.00 40.10 1770 ---- ---- ---- ---- 45.20 +4.00 41.20 1775 ---- ---- ---- ---- 46.30 +4.10 42.20 1780 ---- ---- ---- ---- 47.40 +4.10 43.30 1785 ---- ---- ---- ---- 48.50 +4.10 44.40 1790 ---- ---- ---- ---- 49.70 +4.20 45.50 1795 ---- ---- ---- ---- 50.80 +4.10 46.70 1800 ---- ---- ---- ---- 52.10 +4.20 47.90 1805 ---- ---- ---- ---- 53.30 +4.20 49.10 1810 ---- ---- ---- ---- 54.60 +4.30 50.30 1815 ---- ---- ---- ---- 55.90 +4.30 51.60 1820 ---- ---- ---- ---- 57.20 +4.30 52.90 1825 ---- ---- ---- ---- 58.60 +4.30 54.30 1830 ---- ---- ---- ---- 60.00 +4.40 55.60 1835 ---- ---- ---- ---- 61.40 +4.40 57.00 1840 ---- ---- ---- ---- 62.90 +4.40 58.50 1845 ---- ---- ---- ---- 64.40 +4.40 60.00 1850 ---- ---- ---- ---- 66.00 +4.50 61.50 1855 ---- ---- ---- ---- 67.50 +4.50 63.00 1860 ---- ---- ---- ---- 69.10 +4.50 64.60 1865 ---- ---- ---- ---- 70.80 +4.50 66.30 1870 ---- ---- ---- ---- 72.40 +4.50 67.90 1875 ---- ---- ---- ---- 74.10 +4.50 69.60 1880 ---- ---- ---- ---- 75.90 +4.60 71.30 1885 ---- ---- ---- ---- 77.70 +4.60 73.10 1890 ---- ---- ---- ---- 79.50 +4.60 74.90 1895 ---- ---- ---- ---- 81.30 +4.60 76.70 1900 ---- ---- ---- ---- 83.20 +4.60 78.60 1905 ---- ---- ---- ---- 85.10 +4.60 80.50 1910 ---- ---- ---- ---- 87.00 +4.60 82.40 1915 ---- ---- ---- ---- 88.90 +4.50 84.40 1920 ---- ---- ---- ---- 90.90 +4.50 86.40 1925 ---- ---- ---- ---- 93.00 +4.60 88.40 1930 ---- ---- ---- ---- 95.00 +4.60 90.40 1935 ---- ---- ---- ---- 97.10 +4.60 92.50 1940 ---- ---- ---- ---- 99.20 +4.60 94.60 1945 ---- ---- ---- ---- 101.40 +4.60 96.80 1950 ---- ---- ---- ---- 103.50 +4.50 99.00 1955 ---- ---- ---- ---- 105.70 +4.50 101.20 1960 ---- ---- ---- ---- 108.00 +4.50 103.50 1965 ---- ---- ---- ---- 110.20 +4.50 105.70 1970 ---- ---- ---- ---- 112.60 +4.50 108.10 1975 ---- ---- ---- ---- 114.90 +4.50 110.40 1980 ---- ---- ---- ---- 117.30 +4.50 112.80 1985 ---- ---- ---- ---- 119.70 +4.40 115.30 1990 ---- ---- ---- ---- 122.10 +4.40 117.70 1995 ---- ---- ---- ---- 124.60 +4.30 120.30 2000 ---- ---- ---- ---- 127.10 +4.30 122.80 2005 ---- ---- ---- ---- 129.70 +4.30 125.40 2010 ---- ---- ---- ---- 132.30 +4.30 128.00 2015 ---- ---- ---- ---- 134.90 +4.20 130.70 2020 ---- ---- ---- ---- 137.60 +4.20 133.40 2025 ---- ---- ---- ---- 140.30 +4.20 136.10 2030 ---- ---- ---- ---- 143.00 +4.10 138.90 2035 ---- ---- ---- ---- 145.80 +4.10 141.70 2040 ---- ---- ---- ---- 148.60 +4.00 144.60 2045 ---- ---- ---- ---- 151.50 +4.00 147.50 2050 ---- ---- ---- ---- 154.40 +4.00 150.40 2055 ---- ---- ---- ---- 157.30 +4.00 153.30 2060 ---- ---- ---- ---- 160.20 +3.90 156.30 2065 ---- ---- ---- ---- 163.20 +3.80 159.40 2070 ---- ---- ---- ---- 166.20 +3.80 162.40 2075 ---- ---- ---- ---- 169.30 +3.80 165.50 2080 ---- ---- ---- ---- 172.30 +3.70 168.60 2085 ---- ---- ---- ---- 175.40 +3.60 171.80 2090 ---- ---- ---- ---- 178.60 +3.60 175.00 2095 ---- ---- ---- ---- 181.70 +3.50 178.20 2100 ---- ---- ---- ---- 184.90 +3.40 181.50 2105 ---- ---- ---- ---- 188.20 +3.50 184.70 2110 ---- ---- ---- ---- 191.40 +3.30 188.10 2115 ---- ---- ---- ---- 194.70 +3.30 191.40 2120 ---- ---- ---- ---- 198.00 +3.20 194.80 2125 ---- ---- ---- ---- 201.40 +3.20 198.20 2130 ---- ---- ---- ---- 204.70 +3.10 201.60 2135 ---- ---- ---- ---- 208.10 +3.00 205.10 2140 ---- ---- ---- ---- 211.60 +3.10 208.50 2145 ---- ---- ---- ---- 215.00 +3.00 212.00 2150 ---- ---- ---- ---- 218.50 +2.90 215.60 2155 ---- ---- ---- ---- 222.00 +2.90 219.10 2160 ---- ---- ---- ---- 225.50 +2.80 222.70 2165 ---- ---- ---- ---- 229.00 +2.70 226.30 2170 ---- ---- ---- ---- 232.60 +2.70 229.90 2175 ---- ---- ---- ---- 236.20 +2.60 233.60 2180 ---- ---- ---- ---- 239.80 +2.50 237.30 2185 ---- ---- ---- ---- 243.40 +2.40 241.00 2190 ---- ---- ---- ---- 247.10 +2.40 244.70 2195 ---- ---- ---- ---- 250.70 +2.30 248.40 2200 ---- ---- ---- ---- 254.40 +2.20 252.20 2205 ---- ---- ---- ---- 258.10 +2.20 255.90 2210 ---- ---- ---- ---- 261.90 +2.20 259.70 2215 ---- ---- ---- ---- 265.60 +2.00 263.60 2220 ---- ---- ---- ---- 269.40 +2.00 267.40 2225 ---- ---- ---- ---- 273.20 +2.00 271.20 2230 ---- ---- ---- ---- 277.00 +1.90 275.10 2235 ---- ---- ---- ---- 280.80 +1.80 279.00 2240 ---- ---- ---- ---- 284.60 +1.70 282.90 2245 ---- ---- ---- ---- 288.50 +1.70 286.80 2250 ---- ---- ---- ---- 292.30 +1.60 290.70 2255 ---- ---- ---- ---- 296.20 +1.50 294.70 2260 ---- ---- ---- ---- 300.10 +1.50 298.60 2265 ---- ---- ---- ---- 304.00 +1.40 302.60 2270 ---- ---- ---- ---- 308.00 +1.40 306.60 2275 ---- ---- ---- ---- 311.90 +1.30 310.60 2280 ---- ---- ---- ---- 315.90 +1.20 314.70 2290 ---- ---- ---- ---- 323.80 +1.10 322.70 2300 ---- ---- ---- ---- 331.80 +.90 330.90 2310 ---- ---- ---- ---- 339.90 +.80 339.10 2320 ---- ---- ---- ---- 348.00 +.70 347.30 2325 ---- ---- ---- ---- 352.10 +.60 351.50 2330 ---- ---- ---- ---- 356.20 +.60 355.60 2340 ---- ---- ---- ---- 364.40 +.40 364.00 2350 ---- ---- ---- ---- 372.70 +.30 372.40 2360 ---- ---- ---- ---- 381.00 +.20 380.80 2370 ---- ---- ---- ---- 389.30 UNCH 389.30 2375 ---- ---- ---- ---- 393.50 -.10 393.60 2400 ---- ---- ---- ---- 414.70 -.40 415.10 2425 ---- ---- ---- ---- 436.10 -.70 436.80 2450 ---- ---- ---- ---- 457.70 -1.10 458.80 2475 ---- ---- ---- ---- 479.60 -1.30 480.90 2500 ---- ---- ---- ---- 501.70 -1.60 503.30 2525 ---- ---- ---- ---- 524.00 -1.90 525.90 2550 ---- ---- ---- ---- 546.40 -2.20 548.60 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .20 +.10 .10 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .30 +.10 .20 1075 ---- ---- ---- ---- .40 +.10 .30 1090 ---- ---- ---- ---- .50 +.20 .30 1100 ---- ---- ---- ---- .50 +.10 .40 1110 ---- ---- ---- ---- .60 +.20 .40 1120 ---- ---- ---- ---- .70 +.20 .50 1125 ---- ---- ---- ---- .70 +.20 .50 1130 ---- ---- ---- ---- .70 +.20 .50 1140 ---- ---- ---- ---- .80 +.20 .60 1150 ---- ---- ---- ---- .90 +.30 .60 1160 ---- ---- ---- ---- 1.00 +.30 .70 1170 ---- ---- ---- ---- 1.10 +.30 .80 1175 ---- ---- ---- ---- 1.10 +.30 .80 1180 ---- ---- ---- ---- 1.20 +.30 .90 1190 ---- ---- ---- ---- 1.30 +.30 1.00 1195 ---- ---- ---- ---- 1.40 +.40 1.00 1200 ---- ---- ---- ---- 1.40 +.40 1.00 1205 ---- ---- ---- ---- 1.50 +.40 1.10 1210 ---- ---- ---- ---- 1.60 +.40 1.20 1215 ---- ---- ---- ---- 1.60 +.40 1.20 1220 ---- ---- ---- ---- 1.70 +.40 1.30 1225 ---- ---- ---- ---- 1.80 +.50 1.30 1230 ---- ---- ---- ---- 1.90 +.50 1.40 1235 ---- ---- ---- ---- 1.90 +.40 1.50 1240 ---- ---- ---- ---- 2.00 +.50 1.50 1245 ---- ---- ---- ---- 2.10 +.50 1.60 1250 ---- ---- ---- ---- 2.20 +.50 1.70 1255 ---- ---- ---- ---- 2.30 +.60 1.70 1260 ---- ---- ---- ---- 2.40 +.60 1.80 1265 ---- ---- ---- ---- 2.50 +.60 1.90 1270 ---- ---- ---- ---- 2.60 +.60 2.00 1275 ---- ---- ---- ---- 2.70 +.60 2.10 1280 ---- ---- ---- ---- 2.80 +.60 2.20 1285 ---- ---- ---- ---- 2.90 +.60 2.30 1290 ---- ---- ---- ---- 3.10 +.70 2.40 1295 ---- ---- ---- ---- 3.20 +.70 2.50 1300 ---- ---- ---- ---- 3.30 +.70 2.60 1305 ---- ---- ---- ---- 3.50 +.80 2.70 1310 ---- ---- ---- ---- 3.60 +.80 2.80 1315 ---- ---- ---- ---- 3.70 +.80 2.90 1320 ---- ---- ---- ---- 3.90 +.90 3.00 1325 ---- ---- ---- ---- 4.00 +.80 3.20 1330 ---- ---- ---- ---- 4.20 +.90 3.30 1335 ---- ---- ---- ---- 4.30 +.90 3.40 1340 ---- ---- ---- ---- 4.50 +.90 3.60 1345 ---- ---- ---- ---- 4.70 +1.00 3.70 1350 ---- ---- ---- ---- 4.90 +1.00 3.90 1355 ---- ---- ---- ---- 5.00 +1.00 4.00 1360 ---- ---- ---- ---- 5.20 +1.00 4.20 1365 ---- ---- ---- ---- 5.40 +1.10 4.30 1370 ---- ---- ---- ---- 5.60 +1.10 4.50 1375 ---- ---- ---- ---- 5.80 +1.10 4.70 1380 ---- ---- ---- ---- 6.00 +1.10 4.90 1385 ---- ---- ---- ---- 6.30 +1.30 5.00 1390 ---- ---- ---- ---- 6.50 +1.30 5.20 1395 ---- ---- ---- ---- 6.70 +1.30 5.40 1400 ---- ---- ---- ---- 7.00 +1.40 5.60 1405 ---- ---- ---- ---- 7.20 +1.30 5.90 1410 ---- ---- ---- ---- 7.50 +1.40 6.10 1415 ---- ---- ---- ---- 7.70 +1.40 6.30 1420 ---- ---- ---- ---- 8.00 +1.50 6.50 1425 ---- ---- ---- ---- 8.30 +1.50 6.80 1430 ---- ---- ---- ---- 8.50 +1.50 7.00 1435 ---- ---- ---- ---- 8.80 +1.50 7.30 1440 ---- ---- ---- ---- 9.10 +1.60 7.50 1445 ---- ---- ---- ---- 9.40 +1.60 7.80 1450 ---- ---- ---- ---- 9.70 +1.60 8.10 1455 ---- ---- ---- ---- 10.10 +1.80 8.30 1460 ---- ---- ---- ---- 10.40 +1.80 8.60 1465 ---- ---- ---- ---- 10.70 +1.80 8.90 1470 ---- ---- ---- ---- 11.10 +1.90 9.20 1475 ---- ---- ---- ---- 11.40 +1.90 9.50 1480 ---- ---- ---- ---- 11.80 +1.90 9.90 1485 ---- ---- ---- ---- 12.10 +1.90 10.20 1490 ---- ---- ---- ---- 12.50 +2.00 10.50 1495 ---- ---- ---- ---- 12.90 +2.00 10.90 1500 ---- ---- ---- ---- 13.30 +2.10 11.20 1505 ---- ---- ---- ---- 13.70 +2.10 11.60 1510 ---- ---- ---- ---- 14.10 +2.10 12.00 1515 ---- ---- ---- ---- 14.50 +2.20 12.30 1520 ---- ---- ---- ---- 15.00 +2.30 12.70 1525 ---- ---- ---- ---- 15.40 +2.30 13.10 1530 ---- ---- ---- ---- 15.80 +2.30 13.50 1535 ---- ---- ---- ---- 16.30 +2.40 13.90 1540 ---- ---- ---- ---- 16.70 +2.40 14.30 1545 ---- ---- ---- ---- 17.20 +2.40 14.80 1550 ---- ---- ---- ---- 17.70 +2.50 15.20 1555 ---- ---- ---- ---- 18.20 +2.60 15.60 1560 ---- ---- ---- ---- 18.70 +2.60 16.10 1565 ---- ---- ---- ---- 19.20 +2.70 16.50 1570 ---- ---- ---- ---- 19.70 +2.70 17.00 1575 ---- ---- ---- ---- 20.20 +2.70 17.50 1580 ---- ---- ---- ---- 20.70 +2.70 18.00 1585 ---- ---- ---- ---- 21.20 +2.80 18.40 1590 ---- ---- ---- ---- 21.80 +2.90 18.90 1595 ---- ---- ---- ---- 22.30 +2.90 19.40 1600 ---- ---- ---- ---- 22.90 +3.00 19.90 100 1605 ---- ---- ---- ---- 23.40 +2.90 20.50 1610 ---- ---- ---- ---- 24.00 +3.00 21.00 1615 ---- ---- ---- ---- 24.60 +3.10 21.50 1620 ---- ---- ---- ---- 25.10 +3.00 22.10 1625 ---- ---- ---- ---- 25.70 +3.10 22.60 1630 ---- ---- ---- ---- 26.30 +3.20 23.10 1635 ---- ---- ---- ---- 26.90 +3.20 23.70 1640 ---- ---- ---- ---- 27.50 +3.20 24.30 1645 ---- ---- ---- ---- 28.10 +3.30 24.80 1650 ---- ---- ---- ---- 28.70 +3.30 25.40 1655 ---- ---- ---- ---- 29.40 +3.40 26.00 1660 ---- ---- ---- ---- 30.00 +3.40 26.60 1665 ---- ---- ---- ---- 30.70 +3.50 27.20 1670 ---- ---- ---- ---- 31.30 +3.50 27.80 1675 ---- ---- ---- ---- 32.00 +3.50 28.50 100 1680 ---- ---- ---- ---- 32.70 +3.60 29.10 1685 ---- ---- ---- ---- 33.40 +3.60 29.80 1690 ---- ---- ---- ---- 34.10 +3.70 30.40 1695 ---- ---- ---- ---- 34.80 +3.70 31.10 1700 ---- ---- ---- ---- 35.60 +3.80 31.80 1705 ---- ---- ---- ---- 36.30 +3.70 32.60 1710 ---- ---- ---- ---- 37.10 +3.80 33.30 1715 ---- ---- ---- ---- 37.90 +3.80 34.10 1720 ---- ---- ---- ---- 38.80 +3.90 34.90 1725 ---- ---- ---- ---- 39.60 +3.90 35.70 1730 ---- ---- ---- ---- 40.50 +4.00 36.50 1735 ---- ---- ---- ---- 41.40 +4.00 37.40 1740 ---- ---- ---- ---- 42.30 +4.00 38.30 1745 ---- ---- ---- ---- 43.30 +4.10 39.20 1750 ---- ---- ---- ---- 44.30 +4.10 40.20 1755 ---- ---- ---- ---- 45.30 +4.20 41.10 1760 ---- ---- ---- ---- 46.40 +4.20 42.20 1765 ---- ---- ---- ---- 47.40 +4.20 43.20 1770 ---- ---- ---- ---- 48.60 +4.30 44.30 1775 ---- ---- ---- ---- 49.70 +4.30 45.40 1780 ---- ---- ---- ---- 50.90 +4.40 46.50 1785 ---- ---- ---- ---- 52.10 +4.40 47.70 1790 ---- ---- ---- ---- 53.30 +4.40 48.90 1795 ---- ---- ---- ---- 54.60 +4.40 50.20 1800 ---- ---- ---- ---- 55.90 +4.50 51.40 1805 ---- ---- ---- ---- 57.20 +4.50 52.70 1810 ---- ---- ---- ---- 58.60 +4.50 54.10 1815 ---- ---- ---- ---- 60.00 +4.60 55.40 1820 ---- ---- ---- ---- 61.40 +4.60 56.80 1825 ---- ---- ---- ---- 62.80 +4.60 58.20 1830 ---- ---- ---- ---- 64.30 +4.70 59.60 1835 ---- ---- ---- ---- 65.80 +4.70 61.10 1840 ---- ---- ---- ---- 67.30 +4.70 62.60 1845 ---- ---- ---- ---- 68.80 +4.70 64.10 1850 ---- ---- ---- ---- 70.30 +4.70 65.60 1855 ---- ---- ---- ---- 71.90 +4.70 67.20 1860 ---- ---- ---- ---- 73.50 +4.70 68.80 1865 ---- ---- ---- ---- 75.20 +4.80 70.40 1870 ---- ---- ---- ---- 76.80 +4.80 72.00 1875 ---- ---- ---- ---- 78.50 +4.80 73.70 1880 ---- ---- ---- ---- 80.30 +4.90 75.40 75 1885 ---- ---- ---- ---- 82.00 +4.80 77.20 1890 ---- ---- ---- ---- 83.80 +4.80 79.00 1895 ---- ---- ---- ---- 85.60 +4.80 80.80 1900 ---- ---- ---- ---- 87.50 +4.80 82.70 1905 ---- ---- ---- ---- 89.40 +4.80 84.60 1910 ---- ---- ---- ---- 91.40 +4.90 86.50 1915 ---- ---- ---- ---- 93.30 +4.80 88.50 1920 ---- ---- ---- ---- 95.30 +4.80 90.50 1925 ---- ---- ---- ---- 97.40 +4.90 92.50 1930 ---- ---- ---- ---- 99.50 +4.90 94.60 1935 ---- ---- ---- ---- 101.60 +4.80 96.80 1940 ---- ---- ---- ---- 103.80 +4.80 99.00 1945 ---- ---- ---- ---- 106.00 +4.80 101.20 1950 ---- ---- ---- ---- 108.30 +4.80 103.50 1955 ---- ---- ---- ---- 110.60 +4.80 105.80 1960 ---- ---- ---- ---- 112.90 +4.80 108.10 1965 ---- ---- ---- ---- 115.30 +4.80 110.50 1970 ---- ---- ---- ---- 117.70 +4.80 112.90 100 1975 ---- ---- ---- ---- 120.10 +4.80 115.30 1980 ---- ---- ---- ---- 122.50 +4.70 117.80 1985 ---- ---- ---- ---- 125.00 +4.70 120.30 1990 ---- ---- ---- ---- 127.50 +4.70 122.80 1995 ---- ---- ---- ---- 130.00 +4.60 125.40 2000 ---- ---- ---- ---- 132.60 +4.60 128.00 130 2005 ---- ---- ---- ---- 135.20 +4.60 130.60 2010 ---- ---- ---- ---- 137.80 +4.60 133.20 220 2015 ---- ---- ---- ---- 140.40 +4.50 135.90 2020 ---- ---- ---- ---- 143.10 +4.50 138.60 2025 ---- ---- ---- ---- 145.80 +4.50 141.30 2030 ---- ---- ---- ---- 148.50 +4.40 144.10 2035 ---- ---- ---- ---- 151.30 +4.40 146.90 2040 ---- ---- ---- ---- 154.10 +4.40 149.70 50 2045 ---- ---- ---- ---- 156.90 +4.30 152.60 2050 ---- ---- ---- ---- 159.80 +4.30 155.50 2055 ---- ---- ---- ---- 162.70 +4.30 158.40 2060 ---- ---- ---- ---- 165.60 +4.20 161.40 2065 ---- ---- ---- ---- 168.60 +4.20 164.40 2070 ---- ---- ---- ---- 171.60 +4.10 167.50 2075 ---- ---- ---- ---- 174.60 +4.00 170.60 2080 ---- ---- ---- ---- 177.70 +4.00 173.70 2085 ---- ---- ---- ---- 180.80 +4.00 176.80 2090 ---- ---- ---- ---- 183.90 +3.90 180.00 2095 ---- ---- ---- ---- 187.10 +3.90 183.20 2100 ---- ---- ---- ---- 190.30 +3.80 186.50 2105 ---- ---- ---- ---- 193.50 +3.70 189.80 2110 ---- ---- ---- ---- 196.80 +3.70 193.10 2115 ---- ---- ---- ---- 200.10 +3.70 196.40 2120 ---- ---- ---- ---- 203.40 +3.60 199.80 2125 ---- ---- ---- ---- 206.70 +3.50 203.20 2130 ---- ---- ---- ---- 210.10 +3.50 206.60 2135 ---- ---- ---- ---- 213.50 +3.40 210.10 2140 ---- ---- ---- ---- 216.90 +3.30 213.60 2145 ---- ---- ---- ---- 220.40 +3.30 217.10 2150 ---- ---- ---- ---- 223.90 +3.30 220.60 2155 ---- ---- ---- ---- 227.30 +3.20 224.10 2160 ---- ---- ---- ---- 230.90 +3.20 227.70 2165 ---- ---- ---- ---- 234.40 +3.10 231.30 2170 ---- ---- ---- ---- 238.00 +3.00 235.00 2175 ---- ---- ---- ---- 241.60 +3.00 238.60 2180 ---- ---- ---- ---- 245.20 +2.90 242.30 2185 ---- ---- ---- ---- 248.80 +2.80 246.00 2190 ---- ---- ---- ---- 252.50 +2.80 249.70 2195 ---- ---- ---- ---- 256.10 +2.70 253.40 2200 ---- ---- ---- ---- 259.80 +2.60 257.20 2205 ---- ---- ---- ---- 263.50 +2.60 260.90 2210 ---- ---- ---- ---- 267.30 +2.60 264.70 2215 ---- ---- ---- ---- 271.00 +2.50 268.50 2220 ---- ---- ---- ---- 274.80 +2.40 272.40 2225 ---- ---- ---- ---- 278.50 +2.30 276.20 2230 ---- ---- ---- ---- 282.30 +2.20 280.10 2235 ---- ---- ---- ---- 286.10 +2.20 283.90 2240 ---- ---- ---- ---- 290.00 +2.20 287.80 2245 ---- ---- ---- ---- 293.80 +2.10 291.70 2250 ---- ---- ---- ---- 297.70 +2.10 295.60 2255 ---- ---- ---- ---- 301.50 +1.90 299.60 2260 ---- ---- ---- ---- 305.40 +1.90 303.50 2265 ---- ---- ---- ---- 309.30 +1.80 307.50 2270 ---- ---- ---- ---- 313.20 +1.70 311.50 2275 ---- ---- ---- ---- 317.10 +1.60 315.50 2280 ---- ---- ---- ---- 321.10 +1.60 319.50 2285 ---- ---- ---- ---- 325.00 +1.50 323.50 2290 ---- ---- ---- ---- 329.00 +1.50 327.50 2295 ---- ---- ---- ---- 333.00 +1.40 331.60 2300 ---- ---- ---- ---- 337.00 +1.40 335.60 2305 ---- ---- ---- ---- 341.00 +1.30 339.70 2310 ---- ---- ---- ---- 345.00 +1.20 343.80 2315 ---- ---- ---- ---- 349.00 +1.10 347.90 2320 ---- ---- ---- ---- 353.10 +1.10 352.00 2325 ---- ---- ---- ---- 357.10 +1.00 356.10 2330 ---- ---- ---- ---- 361.20 +1.00 360.20 2335 ---- ---- ---- ---- 365.30 +.90 364.40 2340 ---- ---- ---- ---- 369.40 +.90 368.50 2345 ---- ---- ---- ---- 373.50 +.80 372.70 2350 ---- ---- ---- ---- 377.60 +.70 376.90 2355 ---- ---- ---- ---- 381.70 +.60 381.10 2360 ---- ---- ---- ---- 385.90 +.60 385.30 2370 ---- ---- ---- ---- 394.20 +.50 393.70 2375 ---- ---- ---- ---- 398.30 +.30 398.00 2380 ---- ---- ---- ---- 402.50 +.30 402.20 2390 ---- ---- ---- ---- 410.90 +.20 410.70 2400 ---- ---- ---- ---- 419.40 +.10 419.30 2410 ---- ---- ---- ---- 427.80 -.10 427.90 2420 ---- ---- ---- ---- 436.40 -.10 436.50 2425 ---- ---- ---- ---- 440.60 -.30 440.90 2430 ---- ---- ---- ---- 444.90 -.30 445.20 2440 ---- ---- ---- ---- 453.50 -.40 453.90 2450 ---- ---- ---- ---- 462.10 -.60 462.70 2460 ---- ---- ---- ---- 470.80 -.70 471.50 2475 ---- ---- ---- ---- 483.90 -.80 484.70 2500 ---- ---- ---- ---- 505.80 -1.10 506.90 2525 ---- ---- ---- ---- 527.90 -1.50 529.40 2550 ---- ---- ---- ---- 550.20 -1.80 552.00 2575 ---- ---- ---- ---- 572.70 -2.00 574.70 2600 ---- ---- ---- ---- 595.40 -2.20 597.60 2625 ---- ---- ---- ---- 618.20 -2.50 620.70 2650 ---- ---- ---- ---- 641.10 -2.70 643.80 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 4.50 +.90 3.60 1300 ---- ---- ---- ---- 5.20 +1.00 4.20 1325 ---- ---- ---- ---- 6.00 +1.10 4.90 1350 ---- ---- ---- ---- 7.00 +1.30 5.70 1375 ---- ---- ---- ---- 8.00 +1.40 6.60 1400 ---- ---- ---- ---- 9.10 +1.50 7.60 1425 ---- ---- ---- ---- 10.40 +1.70 8.70 1450 ---- ---- ---- ---- 11.90 +1.90 10.00 1470 ---- ---- ---- ---- 13.20 +2.10 11.10 1475 ---- ---- ---- ---- 13.50 +2.10 11.40 1480 ---- ---- ---- ---- 13.80 +2.10 11.70 1490 ---- ---- ---- ---- 14.50 +2.20 12.30 1500 ---- ---- ---- ---- 15.30 +2.30 13.00 1510 ---- ---- ---- ---- 16.00 +2.30 13.70 1520 ---- ---- ---- ---- 16.80 +2.40 14.40 1525 ---- ---- ---- ---- 17.20 +2.40 14.80 1530 ---- ---- ---- ---- 17.70 +2.60 15.10 1540 ---- ---- ---- ---- 18.50 +2.60 15.90 1550 ---- ---- ---- ---- 19.40 +2.70 16.70 1560 ---- ---- ---- ---- 20.30 +2.70 17.60 1565 ---- ---- ---- ---- 20.80 +2.80 18.00 1570 ---- ---- ---- ---- 21.30 +2.80 18.50 1575 ---- ---- ---- ---- 21.80 +2.90 18.90 1580 ---- ---- ---- ---- 22.30 +2.90 19.40 1585 ---- ---- ---- ---- 22.80 +2.90 19.90 1590 ---- ---- ---- ---- 23.40 +3.00 20.40 1595 ---- ---- ---- ---- 23.90 +3.00 20.90 1600 ---- ---- ---- ---- 24.50 +3.10 21.40 1605 ---- ---- ---- ---- 25.00 +3.10 21.90 1610 ---- ---- ---- ---- 25.60 +3.20 22.40 1615 ---- ---- ---- ---- 26.20 +3.30 22.90 1620 ---- ---- ---- ---- 26.70 +3.20 23.50 1625 ---- ---- ---- ---- 27.30 +3.30 24.00 1630 ---- ---- ---- ---- 28.00 +3.40 24.60 1635 ---- ---- ---- ---- 28.60 +3.40 25.20 1640 ---- ---- ---- ---- 29.20 +3.40 25.80 1645 ---- ---- ---- ---- 29.90 +3.50 26.40 1650 ---- ---- ---- ---- 30.50 +3.50 27.00 1655 ---- ---- ---- ---- 31.20 +3.60 27.60 1660 ---- ---- ---- ---- 31.90 +3.60 28.30 1665 ---- ---- ---- ---- 32.60 +3.70 28.90 1670 ---- ---- ---- ---- 33.30 +3.70 29.60 1675 ---- ---- ---- ---- 34.00 +3.70 30.30 1680 ---- ---- ---- ---- 34.70 +3.70 31.00 1685 ---- ---- ---- ---- 35.50 +3.80 31.70 1690 ---- ---- ---- ---- 36.20 +3.80 32.40 1695 ---- ---- ---- ---- 37.00 +3.90 33.10 1700 ---- ---- ---- ---- 37.80 +3.90 33.90 1705 ---- ---- ---- ---- 38.60 +4.00 34.60 1710 ---- ---- ---- ---- 39.40 +4.00 35.40 1715 ---- ---- ---- ---- 40.30 +4.10 36.20 1720 ---- ---- ---- ---- 41.10 +4.00 37.10 1725 ---- ---- ---- ---- 42.00 +4.10 37.90 1730 ---- ---- ---- ---- 42.90 +4.20 38.70 1735 ---- ---- ---- ---- 43.80 +4.20 39.60 1740 ---- ---- ---- ---- 44.80 +4.30 40.50 1745 ---- ---- ---- ---- 45.70 +4.30 41.40 1750 ---- ---- ---- ---- 46.70 +4.30 42.40 1755 ---- ---- ---- ---- 47.70 +4.40 43.30 1760 ---- ---- ---- ---- 48.70 +4.40 44.30 1765 ---- ---- ---- ---- 49.80 +4.50 45.30 1770 ---- ---- ---- ---- 50.80 +4.50 46.30 1775 ---- ---- ---- ---- 51.90 +4.50 47.40 1780 ---- ---- ---- ---- 53.00 +4.50 48.50 1785 ---- ---- ---- ---- 54.10 +4.50 49.60 1790 ---- ---- ---- ---- 55.30 +4.60 50.70 1795 ---- ---- ---- ---- 56.50 +4.70 51.80 1800 ---- ---- ---- ---- 57.70 +4.70 53.00 1805 ---- ---- ---- ---- 58.90 +4.70 54.20 1810 ---- ---- ---- ---- 60.20 +4.80 55.40 1815 ---- ---- ---- ---- 61.50 +4.80 56.70 1820 ---- ---- ---- ---- 62.80 +4.80 58.00 1825 ---- ---- ---- ---- 64.20 +4.90 59.30 1830 ---- ---- ---- ---- 65.50 +4.80 60.70 1835 ---- ---- ---- ---- 67.00 +4.90 62.10 1840 ---- ---- ---- ---- 68.40 +4.90 63.50 1845 ---- ---- ---- ---- 69.90 +5.00 64.90 1850 ---- ---- ---- ---- 71.40 +5.00 66.40 1855 ---- ---- ---- ---- 72.90 +5.00 67.90 1860 ---- ---- ---- ---- 74.50 +5.00 69.50 1865 ---- ---- ---- ---- 76.10 +5.00 71.10 1870 ---- ---- ---- ---- 77.70 +5.00 72.70 1875 ---- ---- ---- ---- 79.40 +5.10 74.30 1880 ---- ---- ---- ---- 81.10 +5.10 76.00 1885 ---- ---- ---- ---- 82.80 +5.10 77.70 1890 ---- ---- ---- ---- 84.60 +5.10 79.50 1895 ---- ---- ---- ---- 86.40 +5.10 81.30 1900 ---- ---- ---- ---- 88.20 +5.10 83.10 1905 ---- ---- ---- ---- 90.10 +5.10 85.00 1910 ---- ---- ---- ---- 92.00 +5.20 86.80 1915 ---- ---- ---- ---- 93.90 +5.10 88.80 1920 ---- ---- ---- ---- 95.90 +5.20 90.70 1925 ---- ---- ---- ---- 97.80 +5.10 92.70 1930 ---- ---- ---- ---- 99.80 +5.10 94.70 1935 ---- ---- ---- ---- 101.90 +5.10 96.80 1940 ---- ---- ---- ---- 104.00 +5.20 98.80 1945 ---- ---- ---- ---- 106.10 +5.20 100.90 1950 ---- ---- ---- ---- 108.20 +5.10 103.10 1955 ---- ---- ---- ---- 110.40 +5.20 105.20 1960 ---- ---- ---- ---- 112.50 +5.10 107.40 1965 ---- ---- ---- ---- 114.80 +5.10 109.70 1970 ---- ---- ---- ---- 117.00 +5.10 111.90 1975 ---- ---- ---- ---- 119.30 +5.10 114.20 1980 ---- ---- ---- ---- 121.60 +5.00 116.60 1985 ---- ---- ---- ---- 124.00 +5.10 118.90 1990 ---- ---- ---- ---- 126.30 +5.00 121.30 1995 ---- ---- ---- ---- 128.80 +5.00 123.80 2000 ---- ---- ---- ---- 131.20 +5.00 126.20 2005 ---- ---- ---- ---- 133.70 +5.00 128.70 2010 ---- ---- ---- ---- 136.20 +4.90 131.30 2015 ---- ---- ---- ---- 138.80 +4.90 133.90 2020 ---- ---- ---- ---- 141.40 +4.90 136.50 2025 ---- ---- ---- ---- 144.00 +4.80 139.20 2030 ---- ---- ---- ---- 146.70 +4.90 141.80 2035 ---- ---- ---- ---- 149.40 +4.80 144.60 2040 ---- ---- ---- ---- 152.10 +4.80 147.30 2045 ---- ---- ---- ---- 154.90 +4.70 150.20 2050 ---- ---- ---- ---- 157.70 +4.70 153.00 2055 ---- ---- ---- ---- 160.50 +4.60 155.90 2060 ---- ---- ---- ---- 163.40 +4.60 158.80 2065 ---- ---- ---- ---- 166.30 +4.60 161.70 2070 ---- ---- ---- ---- 169.20 +4.50 164.70 2075 ---- ---- ---- ---- 172.20 +4.50 167.70 2080 ---- ---- ---- ---- 175.20 +4.50 170.70 2085 ---- ---- ---- ---- 178.20 +4.40 173.80 2090 ---- ---- ---- ---- 181.30 +4.40 176.90 2095 ---- ---- ---- ---- 184.40 +4.30 180.10 2100 ---- ---- ---- ---- 187.50 +4.30 183.20 2105 ---- ---- ---- ---- 190.70 +4.30 186.40 2110 ---- ---- ---- ---- 193.80 +4.10 189.70 2115 ---- ---- ---- ---- 197.00 +4.10 192.90 2120 ---- ---- ---- ---- 200.30 +4.10 196.20 2125 ---- ---- ---- ---- 203.60 +4.10 199.50 2130 ---- ---- ---- ---- 206.80 +3.90 202.90 2135 ---- ---- ---- ---- 210.20 +4.00 206.20 2140 ---- ---- ---- ---- 213.50 +3.90 209.60 2145 ---- ---- ---- ---- 216.90 +3.80 213.10 2150 ---- ---- ---- ---- 220.30 +3.80 216.50 2155 ---- ---- ---- ---- 223.70 +3.70 220.00 2160 ---- ---- ---- ---- 227.10 +3.60 223.50 2165 ---- ---- ---- ---- 230.60 +3.60 227.00 2170 ---- ---- ---- ---- 234.10 +3.50 230.60 2175 ---- ---- ---- ---- 237.60 +3.40 234.20 2180 ---- ---- ---- ---- 241.20 +3.50 237.70 2185 ---- ---- ---- ---- 244.70 +3.30 241.40 2190 ---- ---- ---- ---- 248.30 +3.30 245.00 2195 ---- ---- ---- ---- 251.90 +3.20 248.70 2200 ---- ---- ---- ---- 255.50 +3.20 252.30 2205 ---- ---- ---- ---- 259.20 +3.20 256.00 2210 ---- ---- ---- ---- 262.80 +3.00 259.80 2215 ---- ---- ---- ---- 266.50 +3.00 263.50 2220 ---- ---- ---- ---- 270.20 +2.90 267.30 2225 ---- ---- ---- ---- 273.90 +2.90 271.00 2230 ---- ---- ---- ---- 277.70 +2.90 274.80 2235 ---- ---- ---- ---- 281.40 +2.70 278.70 2240 ---- ---- ---- ---- 285.20 +2.70 282.50 2245 ---- ---- ---- ---- 289.00 +2.70 286.30 2250 ---- ---- ---- ---- 292.80 +2.60 290.20 2255 ---- ---- ---- ---- 296.60 +2.50 294.10 2260 ---- ---- ---- ---- 300.40 +2.40 298.00 2265 ---- ---- ---- ---- 304.20 +2.30 301.90 2270 ---- ---- ---- ---- 308.10 +2.30 305.80 2275 ---- ---- ---- ---- 312.00 +2.30 309.70 2280 ---- ---- ---- ---- 315.90 +2.20 313.70 2285 ---- ---- ---- ---- 319.80 +2.20 317.60 2290 ---- ---- ---- ---- 323.70 +2.10 321.60 2300 ---- ---- ---- ---- 331.60 +2.00 329.60 2310 ---- ---- ---- ---- 339.50 +1.80 337.70 2320 ---- ---- ---- ---- 347.50 +1.70 345.80 2325 ---- ---- ---- ---- 351.50 +1.60 349.90 2330 ---- ---- ---- ---- 355.50 +1.60 353.90 2340 ---- ---- ---- ---- 363.60 +1.40 362.20 2350 ---- ---- ---- ---- 371.70 +1.30 370.40 2360 ---- ---- ---- ---- 379.90 +1.20 378.70 2370 ---- ---- ---- ---- 388.10 +1.00 387.10 2375 ---- ---- ---- ---- 392.20 +.90 391.30 2380 ---- ---- ---- ---- 396.40 +.90 395.50 2400 ---- ---- ---- ---- 413.00 +.60 412.40 2425 ---- ---- ---- ---- 434.10 +.40 433.70 2450 ---- ---- ---- ---- 455.40 UNCH 455.40 2475 ---- ---- ---- ---- 476.90 -.30 477.20 2500 ---- ---- ---- ---- 498.70 -.50 499.20 2525 ---- ---- ---- ---- 520.60 -.90 521.50 2550 ---- ---- ---- ---- 542.80 -1.10 543.90 2575 ---- ---- ---- ---- 565.10 -1.30 566.40 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 8.60 +1.20 7.40 1425 ---- ---- ---- ---- 9.90 +1.30 8.60 1450 ---- ---- ---- ---- 11.40 +1.50 9.90 1475 ---- ---- ---- ---- 13.10 +1.60 11.50 1500 ---- ---- ---- ---- 14.90 +1.80 13.10 1525 ---- ---- ---- ---- 17.00 +2.00 15.00 1550 ---- ---- ---- ---- 19.20 +2.00 17.20 1575 ---- ---- ---- ---- 21.80 +2.30 19.50 1580 ---- ---- ---- ---- 22.30 +2.30 20.00 1590 ---- ---- ---- ---- 23.40 +2.30 21.10 1600 ---- ---- ---- ---- 24.50 +2.40 22.10 1610 ---- ---- ---- ---- 25.70 +2.40 23.30 1620 ---- ---- ---- ---- 27.00 +2.60 24.40 1625 ---- ---- ---- ---- 27.60 +2.60 25.00 1630 ---- ---- ---- ---- 28.20 +2.60 25.60 1640 ---- ---- ---- ---- 29.60 +2.70 26.90 1650 ---- ---- ---- ---- 30.90 +2.70 28.20 1660 ---- ---- ---- ---- 32.40 +2.80 29.60 1670 ---- ---- ---- ---- 33.90 +2.90 31.00 1675 ---- ---- ---- ---- 34.60 +2.80 31.80 1680 ---- ---- ---- ---- 35.40 +2.90 32.50 1685 ---- ---- ---- ---- 36.20 +2.90 33.30 1690 ---- ---- ---- ---- 37.00 +2.90 34.10 1695 ---- ---- ---- ---- 37.90 +3.00 34.90 1700 ---- ---- ---- ---- 38.70 +3.00 35.70 1705 ---- ---- ---- ---- 39.60 +3.10 36.50 1710 ---- ---- ---- ---- 40.40 +3.00 37.40 1715 ---- ---- ---- ---- 41.30 +3.10 38.20 1720 ---- ---- ---- ---- 42.20 +3.10 39.10 1725 ---- ---- ---- ---- 43.20 +3.20 40.00 1730 ---- ---- ---- ---- 44.10 +3.20 40.90 1735 ---- ---- ---- ---- 45.10 +3.20 41.90 1740 ---- ---- ---- ---- 46.10 +3.30 42.80 1745 ---- ---- ---- ---- 47.10 +3.30 43.80 1750 ---- ---- ---- ---- 48.10 +3.30 44.80 1755 ---- ---- ---- ---- 49.20 +3.30 45.90 1760 ---- ---- ---- ---- 50.20 +3.30 46.90 1765 ---- ---- ---- ---- 51.30 +3.30 48.00 1770 ---- ---- ---- ---- 52.50 +3.40 49.10 1775 ---- ---- ---- ---- 53.60 +3.40 50.20 1780 ---- ---- ---- ---- 54.80 +3.50 51.30 1785 ---- ---- ---- ---- 55.90 +3.40 52.50 1790 ---- ---- ---- ---- 57.20 +3.50 53.70 1795 ---- ---- ---- ---- 58.40 +3.50 54.90 1800 ---- ---- ---- ---- 59.70 +3.60 56.10 1805 ---- ---- ---- ---- 60.90 +3.50 57.40 1810 ---- ---- ---- ---- 62.30 +3.60 58.70 1815 ---- ---- ---- ---- 63.60 +3.60 60.00 1820 ---- ---- ---- ---- 65.00 +3.60 61.40 1825 ---- ---- ---- ---- 66.40 +3.60 62.80 1830 ---- ---- ---- ---- 67.80 +3.60 64.20 1835 ---- ---- ---- ---- 69.20 +3.60 65.60 1840 ---- ---- ---- ---- 70.70 +3.60 67.10 1845 ---- ---- ---- ---- 72.20 +3.60 68.60 1850 ---- ---- ---- ---- 73.80 +3.70 70.10 1855 ---- ---- ---- ---- 75.30 +3.60 71.70 1860 ---- ---- ---- ---- 76.90 +3.60 73.30 1865 ---- ---- ---- ---- 78.60 +3.70 74.90 1870 ---- ---- ---- ---- 80.20 +3.70 76.50 1875 ---- ---- ---- ---- 81.90 +3.70 78.20 1880 ---- ---- ---- ---- 83.70 +3.80 79.90 1885 ---- ---- ---- ---- 85.40 +3.70 81.70 1890 ---- ---- ---- ---- 87.20 +3.70 83.50 1895 ---- ---- ---- ---- 89.00 +3.70 85.30 1900 ---- ---- ---- ---- 90.80 +3.70 87.10 1905 ---- ---- ---- ---- 92.70 +3.70 89.00 1910 ---- ---- ---- ---- 94.60 +3.70 90.90 1915 ---- ---- ---- ---- 96.60 +3.70 92.90 1920 ---- ---- ---- ---- 98.50 +3.70 94.80 1925 ---- ---- ---- ---- 100.50 +3.70 96.80 1930 ---- ---- ---- ---- 102.50 +3.70 98.80 1935 ---- ---- ---- ---- 104.60 +3.70 100.90 1940 ---- ---- ---- ---- 106.70 +3.70 103.00 1945 ---- ---- ---- ---- 108.80 +3.70 105.10 1950 ---- ---- ---- ---- 110.90 +3.60 107.30 1955 ---- ---- ---- ---- 113.10 +3.70 109.40 1960 ---- ---- ---- ---- 115.30 +3.70 111.60 1965 ---- ---- ---- ---- 117.50 +3.60 113.90 1970 ---- ---- ---- ---- 119.70 +3.50 116.20 1975 ---- ---- ---- ---- 122.00 +3.50 118.50 1980 ---- ---- ---- ---- 124.30 +3.50 120.80 1985 ---- ---- ---- ---- 126.70 +3.50 123.20 1990 ---- ---- ---- ---- 129.10 +3.50 125.60 1995 ---- ---- ---- ---- 131.50 +3.50 128.00 2000 ---- ---- ---- ---- 133.90 +3.40 130.50 2005 ---- ---- ---- ---- 136.40 +3.40 133.00 2010 ---- ---- ---- ---- 139.00 +3.40 135.60 2015 ---- ---- ---- ---- 141.50 +3.30 138.20 2020 ---- ---- ---- ---- 144.10 +3.30 140.80 2025 ---- ---- ---- ---- 146.80 +3.30 143.50 2030 ---- ---- ---- ---- 149.40 +3.20 146.20 2035 ---- ---- ---- ---- 152.10 +3.20 148.90 2040 ---- ---- ---- ---- 154.90 +3.20 151.70 2045 ---- ---- ---- ---- 157.70 +3.20 154.50 2050 ---- ---- ---- ---- 160.50 +3.20 157.30 2055 ---- ---- ---- ---- 163.30 +3.10 160.20 2060 ---- ---- ---- ---- 166.20 +3.10 163.10 2065 ---- ---- ---- ---- 169.10 +3.00 166.10 2070 ---- ---- ---- ---- 172.00 +2.90 169.10 2075 ---- ---- ---- ---- 175.00 +2.90 172.10 2080 ---- ---- ---- ---- 178.00 +2.90 175.10 2085 ---- ---- ---- ---- 181.10 +2.90 178.20 2090 ---- ---- ---- ---- 184.10 +2.80 181.30 2095 ---- ---- ---- ---- 187.20 +2.70 184.50 2100 ---- ---- ---- ---- 190.30 +2.70 187.60 2105 ---- ---- ---- ---- 193.50 +2.70 190.80 2110 ---- ---- ---- ---- 196.70 +2.60 194.10 2115 ---- ---- ---- ---- 199.90 +2.60 197.30 2120 ---- ---- ---- ---- 203.10 +2.50 200.60 2125 ---- ---- ---- ---- 206.40 +2.50 203.90 2130 ---- ---- ---- ---- 209.70 +2.40 207.30 2135 ---- ---- ---- ---- 213.00 +2.40 210.60 2140 ---- ---- ---- ---- 216.40 +2.40 214.00 2145 ---- ---- ---- ---- 219.70 +2.20 217.50 2150 ---- ---- ---- ---- 223.10 +2.20 220.90 2155 ---- ---- ---- ---- 226.60 +2.20 224.40 2160 ---- ---- ---- ---- 230.00 +2.10 227.90 2165 ---- ---- ---- ---- 233.50 +2.10 231.40 2170 ---- ---- ---- ---- 237.00 +2.10 234.90 2175 ---- ---- ---- ---- 240.50 +2.00 238.50 2180 ---- ---- ---- ---- 244.00 +1.90 242.10 2185 ---- ---- ---- ---- 247.60 +1.90 245.70 2190 ---- ---- ---- ---- 251.20 +1.80 249.40 2195 ---- ---- ---- ---- 254.80 +1.80 253.00 2200 ---- ---- ---- ---- 258.40 +1.70 256.70 2205 ---- ---- ---- ---- 262.00 +1.60 260.40 2210 ---- ---- ---- ---- 265.70 +1.60 264.10 2215 ---- ---- ---- ---- 269.40 +1.60 267.80 2220 ---- ---- ---- ---- 273.10 +1.50 271.60 2225 ---- ---- ---- ---- 276.80 +1.50 275.30 2230 ---- ---- ---- ---- 280.50 +1.40 279.10 2235 ---- ---- ---- ---- 284.20 +1.30 282.90 2240 ---- ---- ---- ---- 288.00 +1.30 286.70 2245 ---- ---- ---- ---- 291.80 +1.20 290.60 2250 ---- ---- ---- ---- 295.60 +1.20 294.40 2255 ---- ---- ---- ---- 299.40 +1.10 298.30 2260 ---- ---- ---- ---- 303.20 +1.00 302.20 2265 ---- ---- ---- ---- 307.10 +1.00 306.10 2270 ---- ---- ---- ---- 310.90 +.90 310.00 2275 ---- ---- ---- ---- 314.80 +.90 313.90 2280 ---- ---- ---- ---- 318.70 +.90 317.80 2285 ---- ---- ---- ---- 322.60 +.80 321.80 2290 ---- ---- ---- ---- 326.50 +.70 325.80 2300 ---- ---- ---- ---- 334.30 +.60 333.70 2310 ---- ---- ---- ---- 342.30 +.50 341.80 2320 ---- ---- ---- ---- 350.20 +.40 349.80 2325 ---- ---- ---- ---- 354.20 +.30 353.90 2330 ---- ---- ---- ---- 358.20 +.20 358.00 2340 ---- ---- ---- ---- 366.30 +.10 366.20 2350 ---- ---- ---- ---- 374.40 UNCH 374.40 2360 ---- ---- ---- ---- 382.60 -.10 382.70 2370 ---- ---- ---- ---- 390.80 -.20 391.00 2375 ---- ---- ---- ---- 394.90 -.20 395.10 2380 ---- ---- ---- ---- 399.00 -.30 399.30 2400 ---- ---- ---- ---- 415.70 -.50 416.20 2425 ---- ---- ---- ---- 436.70 -.80 437.50 2450 ---- ---- ---- ---- 457.90 -1.10 459.00 2475 ---- ---- ---- ---- 479.40 -1.30 480.70 2500 ---- ---- ---- ---- 501.10 -1.60 502.70 2525 ---- ---- ---- ---- 523.00 -1.80 524.80 2550 ---- ---- ---- ---- 545.10 -2.00 547.10 2575 ---- ---- ---- ---- 567.30 -2.30 569.60 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 15.80 +1.80 14.00 1500 ---- ---- ---- ---- 17.70 +1.90 15.80 1525 ---- ---- ---- ---- 19.80 +2.10 17.70 1550 ---- ---- ---- ---- 22.10 +2.30 19.80 1575 ---- ---- ---- ---- 24.60 +2.40 22.20 1600 ---- ---- ---- ---- 27.30 +2.60 24.70 1625 ---- ---- ---- ---- 30.30 +2.70 27.60 1650 ---- ---- ---- ---- 33.50 +2.90 30.60 1660 ---- ---- ---- ---- 34.90 +3.00 31.90 1670 ---- ---- ---- ---- 36.30 +3.00 33.30 1675 ---- ---- ---- ---- 37.00 +3.00 34.00 1680 ---- ---- ---- ---- 37.80 +3.10 34.70 1690 ---- ---- ---- ---- 39.30 +3.10 36.20 1700 ---- ---- ---- ---- 40.80 +3.10 37.70 1710 ---- ---- ---- ---- 42.50 +3.30 39.20 1720 ---- ---- ---- ---- 44.20 +3.30 40.90 1725 ---- ---- ---- ---- 45.00 +3.30 41.70 1730 ---- ---- ---- ---- 45.90 +3.30 42.60 1740 ---- ---- ---- ---- 47.70 +3.40 44.30 1750 ---- ---- ---- ---- 49.60 +3.40 46.20 1760 ---- ---- ---- ---- 51.60 +3.50 48.10 1765 ---- ---- ---- ---- 52.60 +3.50 49.10 1770 ---- ---- ---- ---- 53.70 +3.60 50.10 1775 ---- ---- ---- ---- 54.70 +3.60 51.10 1780 ---- ---- ---- ---- 55.80 +3.60 52.20 1785 ---- ---- ---- ---- 56.90 +3.60 53.30 1790 ---- ---- ---- ---- 58.00 +3.60 54.40 1795 ---- ---- ---- ---- 59.20 +3.70 55.50 1800 ---- ---- ---- ---- 60.40 +3.70 56.70 1805 ---- ---- ---- ---- 61.60 +3.70 57.90 1810 ---- ---- ---- ---- 62.80 +3.70 59.10 1815 ---- ---- ---- ---- 64.10 +3.80 60.30 1820 ---- ---- ---- ---- 65.30 +3.70 61.60 1825 ---- ---- ---- ---- 66.70 +3.80 62.90 1830 ---- ---- ---- ---- 68.00 +3.80 64.20 1835 ---- ---- ---- ---- 69.40 +3.90 65.50 1840 ---- ---- ---- ---- 70.80 +3.90 66.90 1845 ---- ---- ---- ---- 72.20 +3.90 68.30 1850 ---- ---- ---- ---- 73.70 +3.90 69.80 1855 ---- ---- ---- ---- 75.20 +3.90 71.30 1860 ---- ---- ---- ---- 76.70 +3.90 72.80 1865 ---- ---- ---- ---- 78.20 +3.90 74.30 1870 ---- ---- ---- ---- 79.80 +3.90 75.90 1875 ---- ---- ---- ---- 81.50 +4.00 77.50 1880 ---- ---- ---- ---- 83.10 +3.90 79.20 1885 ---- ---- ---- ---- 84.80 +3.90 80.90 1890 ---- ---- ---- ---- 86.50 +3.90 82.60 1895 ---- ---- ---- ---- 88.30 +3.90 84.40 1900 ---- ---- ---- ---- 90.10 +4.00 86.10 1905 ---- ---- ---- ---- 91.90 +3.90 88.00 1910 ---- ---- ---- ---- 93.80 +4.00 89.80 1915 ---- ---- ---- ---- 95.70 +4.00 91.70 1920 ---- ---- ---- ---- 97.60 +4.00 93.60 1925 ---- ---- ---- ---- 99.50 +3.90 95.60 1930 ---- ---- ---- ---- 101.50 +3.90 97.60 1935 ---- ---- ---- ---- 103.50 +3.90 99.60 1940 ---- ---- ---- ---- 105.60 +4.00 101.60 1945 ---- ---- ---- ---- 107.60 +3.90 103.70 1950 ---- ---- ---- ---- 109.70 +3.90 105.80 1955 ---- ---- ---- ---- 111.80 +3.90 107.90 1960 ---- ---- ---- ---- 114.00 +3.90 110.10 1965 ---- ---- ---- ---- 116.20 +3.90 112.30 1970 ---- ---- ---- ---- 118.40 +3.90 114.50 1975 ---- ---- ---- ---- 120.60 +3.80 116.80 1980 ---- ---- ---- ---- 122.90 +3.80 119.10 1985 ---- ---- ---- ---- 125.20 +3.80 121.40 1990 ---- ---- ---- ---- 127.50 +3.80 123.70 1995 ---- ---- ---- ---- 129.90 +3.80 126.10 2000 ---- ---- ---- ---- 132.30 +3.80 128.50 2005 ---- ---- ---- ---- 134.70 +3.80 130.90 2010 ---- ---- ---- ---- 137.10 +3.70 133.40 2015 ---- ---- ---- ---- 139.60 +3.70 135.90 2020 ---- ---- ---- ---- 142.10 +3.60 138.50 2025 ---- ---- ---- ---- 144.70 +3.60 141.10 2030 ---- ---- ---- ---- 147.30 +3.60 143.70 2035 ---- ---- ---- ---- 149.90 +3.60 146.30 2040 ---- ---- ---- ---- 152.60 +3.60 149.00 2045 ---- ---- ---- ---- 155.20 +3.50 151.70 2050 ---- ---- ---- ---- 158.00 +3.50 154.50 2055 ---- ---- ---- ---- 160.70 +3.40 157.30 2060 ---- ---- ---- ---- 163.50 +3.40 160.10 2065 ---- ---- ---- ---- 166.30 +3.40 162.90 2070 ---- ---- ---- ---- 169.20 +3.40 165.80 2075 ---- ---- ---- ---- 172.10 +3.30 168.80 2080 ---- ---- ---- ---- 175.00 +3.30 171.70 2085 ---- ---- ---- ---- 177.90 +3.20 174.70 2090 ---- ---- ---- ---- 180.90 +3.20 177.70 2095 ---- ---- ---- ---- 183.90 +3.10 180.80 2100 ---- ---- ---- ---- 187.00 +3.10 183.90 2105 ---- ---- ---- ---- 190.10 +3.10 187.00 2110 ---- ---- ---- ---- 193.20 +3.10 190.10 2115 ---- ---- ---- ---- 196.30 +3.00 193.30 2120 ---- ---- ---- ---- 199.50 +3.00 196.50 2125 ---- ---- ---- ---- 202.70 +2.90 199.80 2130 ---- ---- ---- ---- 205.90 +2.90 203.00 2135 ---- ---- ---- ---- 209.10 +2.80 206.30 2140 ---- ---- ---- ---- 212.40 +2.70 209.70 2145 ---- ---- ---- ---- 215.70 +2.70 213.00 2150 ---- ---- ---- ---- 219.00 +2.60 216.40 2155 ---- ---- ---- ---- 222.40 +2.60 219.80 2160 ---- ---- ---- ---- 225.80 +2.60 223.20 2165 ---- ---- ---- ---- 229.20 +2.50 226.70 2170 ---- ---- ---- ---- 232.60 +2.40 230.20 2175 ---- ---- ---- ---- 236.10 +2.40 233.70 2180 ---- ---- ---- ---- 239.50 +2.30 237.20 2185 ---- ---- ---- ---- 243.00 +2.30 240.70 2190 ---- ---- ---- ---- 246.60 +2.30 244.30 2195 ---- ---- ---- ---- 250.10 +2.20 247.90 2200 ---- ---- ---- ---- 253.70 +2.20 251.50 2205 ---- ---- ---- ---- 257.30 +2.10 255.20 2210 ---- ---- ---- ---- 260.90 +2.10 258.80 2215 ---- ---- ---- ---- 264.50 +2.00 262.50 2220 ---- ---- ---- ---- 268.10 +1.90 266.20 2225 ---- ---- ---- ---- 271.80 +1.90 269.90 2230 ---- ---- ---- ---- 275.50 +1.90 273.60 2235 ---- ---- ---- ---- 279.20 +1.80 277.40 2240 ---- ---- ---- ---- 282.90 +1.70 281.20 2245 ---- ---- ---- ---- 286.60 +1.70 284.90 2250 ---- ---- ---- ---- 290.40 +1.70 288.70 2255 ---- ---- ---- ---- 294.10 +1.50 292.60 2260 ---- ---- ---- ---- 297.90 +1.50 296.40 2265 ---- ---- ---- ---- 301.70 +1.40 300.30 2270 ---- ---- ---- ---- 305.50 +1.40 304.10 2275 ---- ---- ---- ---- 309.30 +1.30 308.00 2280 ---- ---- ---- ---- 313.20 +1.30 311.90 2285 ---- ---- ---- ---- 317.00 +1.20 315.80 2290 ---- ---- ---- ---- 320.90 +1.20 319.70 2295 ---- ---- ---- ---- 324.80 +1.10 323.70 2300 ---- ---- ---- ---- 328.70 +1.10 327.60 2310 ---- ---- ---- ---- 336.50 +1.00 335.50 2320 ---- ---- ---- ---- 344.40 +.90 343.50 2325 ---- ---- ---- ---- 348.30 +.80 347.50 2330 ---- ---- ---- ---- 352.30 +.70 351.60 2340 ---- ---- ---- ---- 360.30 +.60 359.70 2350 ---- ---- ---- ---- 368.30 +.50 367.80 2360 ---- ---- ---- ---- 376.40 +.40 376.00 2370 ---- ---- ---- ---- 384.50 +.30 384.20 2375 ---- ---- ---- ---- 388.60 +.20 388.40 2380 ---- ---- ---- ---- 392.70 +.20 392.50 2390 ---- ---- ---- ---- 400.90 +.10 400.80 2400 ---- ---- ---- ---- 409.20 UNCH 409.20 2425 ---- ---- ---- ---- 430.00 -.30 430.30 2450 ---- ---- ---- ---- 451.00 -.60 451.60 2475 ---- ---- ---- ---- 472.30 -.80 473.10 2500 ---- ---- ---- ---- 493.80 -1.10 494.90 2525 ---- ---- ---- ---- 515.60 -1.30 516.90 2550 ---- ---- ---- ---- 537.40 -1.60 539.00 2575 ---- ---- ---- ---- 559.50 -1.80 561.30 2600 ---- ---- ---- ---- 581.80 -2.00 583.80 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 17.50 +2.10 15.40 1525 ---- ---- ---- ---- 19.70 +2.20 17.50 1550 ---- ---- ---- ---- 22.10 +2.30 19.80 1575 ---- ---- ---- ---- 24.80 +2.50 22.30 1600 ---- ---- ---- ---- 27.70 +2.60 25.10 1625 ---- ---- ---- ---- 30.90 +2.80 28.10 1650 ---- ---- ---- ---- 34.40 +3.00 31.40 1675 ---- ---- ---- ---- 38.20 +3.10 35.10 1680 ---- ---- ---- ---- 39.00 +3.20 35.80 1690 ---- ---- ---- ---- 40.70 +3.30 37.40 1700 ---- ---- ---- ---- 42.30 +3.30 39.00 1710 ---- ---- ---- ---- 44.10 +3.40 40.70 1720 ---- ---- ---- ---- 45.90 +3.40 42.50 1725 ---- ---- ---- ---- 46.80 +3.40 43.40 1730 ---- ---- ---- ---- 47.80 +3.50 44.30 1740 ---- ---- ---- ---- 49.70 +3.60 46.10 1750 ---- ---- ---- ---- 51.70 +3.60 48.10 1760 ---- ---- ---- ---- 53.80 +3.70 50.10 1770 ---- ---- ---- ---- 56.00 +3.70 52.30 1775 ---- ---- ---- ---- 57.10 +3.80 53.30 1780 ---- ---- ---- ---- 58.20 +3.70 54.50 1785 ---- ---- ---- ---- 59.40 +3.80 55.60 1790 ---- ---- ---- ---- 60.60 +3.90 56.70 1795 ---- ---- ---- ---- 61.80 +3.90 57.90 1800 ---- ---- ---- ---- 63.00 +3.90 59.10 1805 ---- ---- ---- ---- 64.20 +3.90 60.30 1810 ---- ---- ---- ---- 65.50 +3.90 61.60 1815 ---- ---- ---- ---- 66.80 +3.90 62.90 1820 ---- ---- ---- ---- 68.10 +3.90 64.20 1825 ---- ---- ---- ---- 69.50 +4.00 65.50 1830 ---- ---- ---- ---- 70.80 +3.90 66.90 1835 ---- ---- ---- ---- 72.20 +3.90 68.30 1840 ---- ---- ---- ---- 73.70 +4.00 69.70 1845 ---- ---- ---- ---- 75.10 +4.00 71.10 1850 ---- ---- ---- ---- 76.60 +4.00 72.60 1855 ---- ---- ---- ---- 78.10 +4.00 74.10 1860 ---- ---- ---- ---- 79.70 +4.10 75.60 1865 ---- ---- ---- ---- 81.30 +4.10 77.20 1870 ---- ---- ---- ---- 82.90 +4.10 78.80 1875 ---- ---- ---- ---- 84.50 +4.10 80.40 1880 ---- ---- ---- ---- 86.20 +4.10 82.10 1885 ---- ---- ---- ---- 87.90 +4.10 83.80 1890 ---- ---- ---- ---- 89.60 +4.10 85.50 1895 ---- ---- ---- ---- 91.40 +4.20 87.20 1900 ---- ---- ---- ---- 93.10 +4.10 89.00 1905 ---- ---- ---- ---- 95.00 +4.20 90.80 1910 ---- ---- ---- ---- 96.80 +4.10 92.70 1915 ---- ---- ---- ---- 98.70 +4.10 94.60 1920 ---- ---- ---- ---- 100.60 +4.10 96.50 1925 ---- ---- ---- ---- 102.60 +4.20 98.40 1930 ---- ---- ---- ---- 104.50 +4.10 100.40 1935 ---- ---- ---- ---- 106.50 +4.10 102.40 1940 ---- ---- ---- ---- 108.60 +4.10 104.50 1945 ---- ---- ---- ---- 110.60 +4.10 106.50 1950 ---- ---- ---- ---- 112.70 +4.10 108.60 1955 ---- ---- ---- ---- 114.90 +4.10 110.80 1960 ---- ---- ---- ---- 117.00 +4.10 112.90 1965 ---- ---- ---- ---- 119.20 +4.10 115.10 1970 ---- ---- ---- ---- 121.40 +4.00 117.40 1975 ---- ---- ---- ---- 123.60 +4.00 119.60 1980 ---- ---- ---- ---- 125.90 +4.00 121.90 1985 ---- ---- ---- ---- 128.20 +4.00 124.20 1990 ---- ---- ---- ---- 130.60 +4.00 126.60 1995 ---- ---- ---- ---- 132.90 +3.90 129.00 2000 ---- ---- ---- ---- 135.30 +3.90 131.40 2005 ---- ---- ---- ---- 137.70 +3.90 133.80 2010 ---- ---- ---- ---- 140.20 +3.90 136.30 2015 ---- ---- ---- ---- 142.70 +3.90 138.80 2020 ---- ---- ---- ---- 145.20 +3.80 141.40 2025 ---- ---- ---- ---- 147.80 +3.80 144.00 2030 ---- ---- ---- ---- 150.40 +3.80 146.60 2035 ---- ---- ---- ---- 153.00 +3.70 149.30 2040 ---- ---- ---- ---- 155.70 +3.80 151.90 2045 ---- ---- ---- ---- 158.40 +3.70 154.70 2050 ---- ---- ---- ---- 161.10 +3.70 157.40 2055 ---- ---- ---- ---- 163.90 +3.70 160.20 2060 ---- ---- ---- ---- 166.60 +3.60 163.00 2065 ---- ---- ---- ---- 169.50 +3.60 165.90 2070 ---- ---- ---- ---- 172.30 +3.50 168.80 2075 ---- ---- ---- ---- 175.20 +3.50 171.70 2080 ---- ---- ---- ---- 178.10 +3.40 174.70 2085 ---- ---- ---- ---- 181.10 +3.40 177.70 2090 ---- ---- ---- ---- 184.10 +3.40 180.70 2095 ---- ---- ---- ---- 187.10 +3.30 183.80 2100 ---- ---- ---- ---- 190.20 +3.30 186.90 2105 ---- ---- ---- ---- 193.20 +3.20 190.00 2110 ---- ---- ---- ---- 196.30 +3.20 193.10 2115 ---- ---- ---- ---- 199.50 +3.20 196.30 2120 ---- ---- ---- ---- 202.70 +3.20 199.50 2125 ---- ---- ---- ---- 205.90 +3.10 202.80 2130 ---- ---- ---- ---- 209.10 +3.10 206.00 2135 ---- ---- ---- ---- 212.30 +3.00 209.30 2140 ---- ---- ---- ---- 215.60 +2.90 212.70 2145 ---- ---- ---- ---- 218.90 +2.90 216.00 2150 ---- ---- ---- ---- 222.20 +2.80 219.40 2155 ---- ---- ---- ---- 225.60 +2.80 222.80 2160 ---- ---- ---- ---- 229.00 +2.80 226.20 2165 ---- ---- ---- ---- 232.40 +2.70 229.70 2170 ---- ---- ---- ---- 235.80 +2.60 233.20 2175 ---- ---- ---- ---- 239.30 +2.60 236.70 2180 ---- ---- ---- ---- 242.70 +2.50 240.20 2185 ---- ---- ---- ---- 246.20 +2.50 243.70 2190 ---- ---- ---- ---- 249.80 +2.50 247.30 2195 ---- ---- ---- ---- 253.30 +2.40 250.90 2200 ---- ---- ---- ---- 256.90 +2.40 254.50 2205 ---- ---- ---- ---- 260.50 +2.30 258.20 2210 ---- ---- ---- ---- 264.10 +2.30 261.80 2215 ---- ---- ---- ---- 267.70 +2.20 265.50 2220 ---- ---- ---- ---- 271.30 +2.10 269.20 2225 ---- ---- ---- ---- 275.00 +2.10 272.90 2230 ---- ---- ---- ---- 278.70 +2.10 276.60 2235 ---- ---- ---- ---- 282.40 +2.00 280.40 2240 ---- ---- ---- ---- 286.10 +2.00 284.10 2245 ---- ---- ---- ---- 289.80 +1.90 287.90 2250 ---- ---- ---- ---- 293.60 +1.90 291.70 2255 ---- ---- ---- ---- 297.30 +1.80 295.50 2260 ---- ---- ---- ---- 301.10 +1.70 299.40 2265 ---- ---- ---- ---- 304.90 +1.70 303.20 2270 ---- ---- ---- ---- 308.70 +1.60 307.10 2275 ---- ---- ---- ---- 312.50 +1.60 310.90 2280 ---- ---- ---- ---- 316.30 +1.50 314.80 2285 ---- ---- ---- ---- 320.20 +1.50 318.70 2290 ---- ---- ---- ---- 324.10 +1.50 322.60 2300 ---- ---- ---- ---- 331.80 +1.30 330.50 2310 ---- ---- ---- ---- 339.60 +1.20 338.40 2320 ---- ---- ---- ---- 347.50 +1.10 346.40 2325 ---- ---- ---- ---- 351.50 +1.10 350.40 2330 ---- ---- ---- ---- 355.40 +.90 354.50 2340 ---- ---- ---- ---- 363.40 +.90 362.50 2350 ---- ---- ---- ---- 371.40 +.70 370.70 2360 ---- ---- ---- ---- 379.50 +.70 378.80 2370 ---- ---- ---- ---- 387.60 +.60 387.00 2375 ---- ---- ---- ---- 391.70 +.50 391.20 2380 ---- ---- ---- ---- 395.70 +.40 395.30 2400 ---- ---- ---- ---- 412.20 +.20 412.00 2425 ---- ---- ---- ---- 433.00 UNCH 433.00 2450 ---- ---- ---- ---- 454.00 -.30 454.30 2475 ---- ---- ---- ---- 475.20 -.60 475.80 2500 ---- ---- ---- ---- 496.70 -.80 497.50 2525 ---- ---- ---- ---- 518.30 -1.10 519.40 2550 ---- ---- ---- ---- 540.20 -1.30 541.50 2575 ---- ---- ---- ---- 562.20 -1.50 563.70 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 20.90 +2.20 18.70 1525 ---- ---- ---- ---- 23.20 +2.40 20.80 1550 ---- ---- ---- ---- 25.60 +2.50 23.10 1575 ---- ---- ---- ---- 28.30 +2.70 25.60 1600 ---- ---- ---- ---- 31.20 +2.90 28.30 1625 ---- ---- ---- ---- 34.30 +3.00 31.30 1650 ---- ---- ---- ---- 37.70 +3.20 34.50 1675 ---- ---- ---- ---- 41.40 +3.40 38.00 1690 ---- ---- ---- ---- 43.70 +3.50 40.20 1700 ---- ---- ---- ---- 45.30 +3.50 41.80 1710 ---- ---- ---- ---- 47.00 +3.60 43.40 1720 ---- ---- ---- ---- 48.70 +3.60 45.10 1725 ---- ---- ---- ---- 49.60 +3.70 45.90 1730 ---- ---- ---- ---- 50.40 +3.60 46.80 1740 ---- ---- ---- ---- 52.30 +3.70 48.60 1750 ---- ---- ---- ---- 54.20 +3.80 50.40 1760 ---- ---- ---- ---- 56.20 +3.90 52.30 1770 ---- ---- ---- ---- 58.20 +3.90 54.30 1780 ---- ---- ---- ---- 60.40 +4.00 56.40 1790 ---- ---- ---- ---- 62.60 +4.00 58.60 1795 ---- ---- ---- ---- 63.70 +4.00 59.70 1800 ---- ---- ---- ---- 64.90 +4.10 60.80 1805 ---- ---- ---- ---- 66.10 +4.10 62.00 1810 ---- ---- ---- ---- 67.30 +4.10 63.20 1815 ---- ---- ---- ---- 68.50 +4.10 64.40 1820 ---- ---- ---- ---- 69.80 +4.10 65.70 1825 ---- ---- ---- ---- 71.10 +4.20 66.90 1830 ---- ---- ---- ---- 72.40 +4.20 68.20 1835 ---- ---- ---- ---- 73.70 +4.20 69.50 1840 ---- ---- ---- ---- 75.10 +4.20 70.90 1845 ---- ---- ---- ---- 76.50 +4.20 72.30 1850 ---- ---- ---- ---- 77.90 +4.20 73.70 1855 ---- ---- ---- ---- 79.40 +4.30 75.10 1860 ---- ---- ---- ---- 80.90 +4.30 76.60 1865 ---- ---- ---- ---- 82.40 +4.30 78.10 1870 ---- ---- ---- ---- 83.90 +4.30 79.60 1875 ---- ---- ---- ---- 85.50 +4.30 81.20 1880 ---- ---- ---- ---- 87.10 +4.30 82.80 1885 ---- ---- ---- ---- 88.80 +4.30 84.50 1890 ---- ---- ---- ---- 90.40 +4.30 86.10 1895 ---- ---- ---- ---- 92.10 +4.30 87.80 1900 ---- ---- ---- ---- 93.90 +4.30 89.60 1905 ---- ---- ---- ---- 95.70 +4.40 91.30 1910 ---- ---- ---- ---- 97.50 +4.40 93.10 1915 ---- ---- ---- ---- 99.30 +4.30 95.00 1920 ---- ---- ---- ---- 101.20 +4.40 96.80 1925 ---- ---- ---- ---- 103.10 +4.40 98.70 1930 ---- ---- ---- ---- 105.00 +4.30 100.70 1935 ---- ---- ---- ---- 107.00 +4.40 102.60 1940 ---- ---- ---- ---- 108.90 +4.30 104.60 1945 ---- ---- ---- ---- 111.00 +4.40 106.60 1950 ---- ---- ---- ---- 113.00 +4.30 108.70 1955 ---- ---- ---- ---- 115.10 +4.30 110.80 1960 ---- ---- ---- ---- 117.20 +4.30 112.90 1965 ---- ---- ---- ---- 119.30 +4.30 115.00 1970 ---- ---- ---- ---- 121.40 +4.30 117.10 1975 ---- ---- ---- ---- 123.60 +4.30 119.30 1980 ---- ---- ---- ---- 125.80 +4.30 121.50 1985 ---- ---- ---- ---- 128.00 +4.20 123.80 1990 ---- ---- ---- ---- 130.30 +4.30 126.00 1995 ---- ---- ---- ---- 132.60 +4.30 128.30 2000 ---- ---- ---- ---- 134.90 +4.30 130.60 2005 ---- ---- ---- ---- 137.20 +4.20 133.00 2010 ---- ---- ---- ---- 139.60 +4.20 135.40 2015 ---- ---- ---- ---- 142.00 +4.20 137.80 2020 ---- ---- ---- ---- 144.40 +4.10 140.30 2025 ---- ---- ---- ---- 146.90 +4.10 142.80 2030 ---- ---- ---- ---- 149.40 +4.10 145.30 2035 ---- ---- ---- ---- 151.90 +4.00 147.90 2040 ---- ---- ---- ---- 154.50 +4.00 150.50 2045 ---- ---- ---- ---- 157.20 +4.10 153.10 2050 ---- ---- ---- ---- 159.80 +4.00 155.80 2055 ---- ---- ---- ---- 162.50 +3.90 158.60 2060 ---- ---- ---- ---- 165.20 +3.90 161.30 2065 ---- ---- ---- ---- 168.00 +3.90 164.10 2070 ---- ---- ---- ---- 170.80 +3.90 166.90 2075 ---- ---- ---- ---- 173.60 +3.80 169.80 2080 ---- ---- ---- ---- 176.40 +3.80 172.60 2085 ---- ---- ---- ---- 179.30 +3.80 175.50 2090 ---- ---- ---- ---- 182.20 +3.80 178.40 2095 ---- ---- ---- ---- 185.10 +3.70 181.40 2100 ---- ---- ---- ---- 188.00 +3.60 184.40 2105 ---- ---- ---- ---- 191.00 +3.70 187.30 2110 ---- ---- ---- ---- 193.90 +3.60 190.30 2115 ---- ---- ---- ---- 196.90 +3.50 193.40 2120 ---- ---- ---- ---- 199.90 +3.50 196.40 2125 ---- ---- ---- ---- 203.00 +3.50 199.50 2130 ---- ---- ---- ---- 206.00 +3.40 202.60 2135 ---- ---- ---- ---- 209.10 +3.40 205.70 2140 ---- ---- ---- ---- 212.20 +3.40 208.80 2145 ---- ---- ---- ---- 215.30 +3.30 212.00 2150 ---- ---- ---- ---- 218.40 +3.20 215.20 2155 ---- ---- ---- ---- 221.60 +3.20 218.40 2160 ---- ---- ---- ---- 224.70 +3.10 221.60 2165 ---- ---- ---- ---- 227.90 +3.10 224.80 2170 ---- ---- ---- ---- 231.10 +3.00 228.10 2175 ---- ---- ---- ---- 234.40 +3.00 231.40 2180 ---- ---- ---- ---- 237.60 +2.90 234.70 2185 ---- ---- ---- ---- 240.90 +2.90 238.00 2190 ---- ---- ---- ---- 244.20 +2.90 241.30 2195 ---- ---- ---- ---- 247.50 +2.80 244.70 2200 ---- ---- ---- ---- 250.80 +2.80 248.00 2205 ---- ---- ---- ---- 254.10 +2.70 251.40 2210 ---- ---- ---- ---- 257.50 +2.70 254.80 2215 ---- ---- ---- ---- 260.90 +2.60 258.30 2220 ---- ---- ---- ---- 264.20 +2.50 261.70 2225 ---- ---- ---- ---- 267.70 +2.50 265.20 2230 ---- ---- ---- ---- 271.10 +2.40 268.70 2235 ---- ---- ---- ---- 274.50 +2.30 272.20 2240 ---- ---- ---- ---- 278.00 +2.30 275.70 2245 ---- ---- ---- ---- 281.50 +2.30 279.20 2250 ---- ---- ---- ---- 285.00 +2.30 282.70 2255 ---- ---- ---- ---- 288.50 +2.20 286.30 2260 ---- ---- ---- ---- 292.00 +2.10 289.90 2265 ---- ---- ---- ---- 295.50 +2.00 293.50 2270 ---- ---- ---- ---- 299.10 +2.00 297.10 2280 ---- ---- ---- ---- 306.30 +1.90 304.40 2290 ---- ---- ---- ---- 313.50 +1.80 311.70 2300 ---- ---- ---- ---- 320.80 +1.70 319.10 2310 ---- ---- ---- ---- 328.10 +1.50 326.60 2320 ---- ---- ---- ---- 335.50 +1.40 334.10 2325 ---- ---- ---- ---- 339.30 +1.40 337.90 2330 ---- ---- ---- ---- 343.00 +1.30 341.70 2340 ---- ---- ---- ---- 350.50 +1.10 349.40 2350 ---- ---- ---- ---- 358.10 +1.00 357.10 2360 ---- ---- ---- ---- 365.70 +.90 364.80 2370 ---- ---- ---- ---- 373.40 +.80 372.60 2375 ---- ---- ---- ---- 377.30 +.70 376.60 2400 ---- ---- ---- ---- 396.80 +.40 396.40 2425 ---- ---- ---- ---- 416.60 +.10 416.50 2450 ---- ---- ---- ---- 436.70 -.20 436.90 2475 ---- ---- ---- ---- 457.10 -.50 457.60 2500 ---- ---- ---- ---- 477.80 -.80 478.60 2525 ---- ---- ---- ---- 498.70 -1.10 499.80 2550 ---- ---- ---- ---- 519.80 -1.50 521.30 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .90 +.20 .70 1025 ---- ---- ---- ---- 1.10 +.20 .90 1050 ---- ---- ---- ---- 1.40 +.30 1.10 1075 ---- ---- ---- ---- 1.70 +.40 1.30 1100 ---- ---- ---- ---- 2.00 +.40 1.60 1125 ---- ---- ---- ---- 2.40 +.50 1.90 1130 ---- ---- ---- ---- 2.50 +.50 2.00 1140 ---- ---- ---- ---- 2.70 +.50 2.20 1150 ---- ---- ---- ---- 2.90 +.60 2.30 1160 ---- ---- ---- ---- 3.10 +.60 2.50 1170 ---- ---- ---- ---- 3.30 +.60 2.70 1175 ---- ---- ---- ---- 3.40 +.60 2.80 1180 ---- ---- ---- ---- 3.50 +.60 2.90 1190 ---- ---- ---- ---- 3.80 +.70 3.10 1200 ---- ---- ---- ---- 4.10 +.80 3.30 1210 ---- ---- ---- ---- 4.30 +.70 3.60 1220 ---- ---- ---- ---- 4.60 +.80 3.80 1225 ---- ---- ---- ---- 4.80 +.80 4.00 1230 ---- ---- ---- ---- 4.90 +.80 4.10 1235 ---- ---- ---- ---- 5.10 +.90 4.20 1240 ---- ---- ---- ---- 5.20 +.80 4.40 1245 ---- ---- ---- ---- 5.40 +.90 4.50 1250 ---- ---- ---- ---- 5.60 +.90 4.70 70 1255 ---- ---- ---- ---- 5.80 +1.00 4.80 1260 ---- ---- ---- ---- 5.90 +.90 5.00 1265 ---- ---- ---- ---- 6.10 +1.00 5.10 1270 ---- ---- ---- ---- 6.30 +1.00 5.30 1275 ---- ---- ---- ---- 6.50 +1.00 5.50 1280 ---- ---- ---- ---- 6.70 +1.10 5.60 1285 ---- ---- ---- ---- 6.90 +1.10 5.80 1290 ---- ---- ---- ---- 7.10 +1.10 6.00 1295 ---- ---- ---- ---- 7.30 +1.10 6.20 1300 ---- ---- ---- ---- 7.50 +1.10 6.40 1305 ---- ---- ---- ---- 7.80 +1.20 6.60 1310 ---- ---- ---- ---- 8.00 +1.20 6.80 1315 ---- ---- ---- ---- 8.20 +1.20 7.00 1320 ---- ---- ---- ---- 8.50 +1.30 7.20 1325 ---- ---- ---- ---- 8.70 +1.30 7.40 1330 ---- ---- ---- ---- 9.00 +1.30 7.70 1335 ---- ---- ---- ---- 9.20 +1.30 7.90 1340 ---- ---- ---- ---- 9.50 +1.40 8.10 1345 ---- ---- ---- ---- 9.70 +1.30 8.40 1350 ---- ---- ---- ---- 10.00 +1.40 8.60 1355 ---- ---- ---- ---- 10.30 +1.40 8.90 1360 ---- ---- ---- ---- 10.60 +1.50 9.10 1365 ---- ---- ---- ---- 10.90 +1.50 9.40 1370 ---- ---- ---- ---- 11.20 +1.60 9.60 1375 ---- ---- ---- ---- 11.50 +1.60 9.90 1380 ---- ---- ---- ---- 11.80 +1.60 10.20 1385 ---- ---- ---- ---- 12.10 +1.60 10.50 1390 ---- ---- ---- ---- 12.40 +1.60 10.80 1395 ---- ---- ---- ---- 12.80 +1.70 11.10 1400 ---- ---- ---- ---- 13.10 +1.70 11.40 1405 ---- ---- ---- ---- 13.40 +1.70 11.70 1410 ---- ---- ---- ---- 13.80 +1.80 12.00 1415 ---- ---- ---- ---- 14.10 +1.70 12.40 1420 ---- ---- ---- ---- 14.50 +1.80 12.70 1425 ---- ---- ---- ---- 14.90 +1.90 13.00 1430 ---- ---- ---- ---- 15.30 +1.90 13.40 1435 ---- ---- ---- ---- 15.70 +2.00 13.70 1440 ---- ---- ---- ---- 16.00 +1.90 14.10 1445 ---- ---- ---- ---- 16.50 +2.00 14.50 1450 ---- ---- ---- ---- 16.90 +2.10 14.80 1455 ---- ---- ---- ---- 17.30 +2.10 15.20 1460 ---- ---- ---- ---- 17.70 +2.10 15.60 1465 ---- ---- ---- ---- 18.10 +2.10 16.00 1470 ---- ---- ---- ---- 18.60 +2.20 16.40 1475 ---- ---- ---- ---- 19.00 +2.10 16.90 1480 ---- ---- ---- ---- 19.50 +2.20 17.30 1485 ---- ---- ---- ---- 20.00 +2.30 17.70 1490 ---- ---- ---- ---- 20.40 +2.20 18.20 1495 ---- ---- ---- ---- 20.90 +2.30 18.60 1500 ---- ---- ---- ---- 21.40 +2.30 19.10 1505 ---- ---- ---- ---- 21.90 +2.40 19.50 1510 ---- ---- ---- ---- 22.40 +2.40 20.00 1515 ---- ---- ---- ---- 22.90 +2.40 20.50 1520 ---- ---- ---- ---- 23.40 +2.40 21.00 1525 ---- ---- ---- ---- 24.00 +2.50 21.50 1530 ---- ---- ---- ---- 24.50 +2.50 22.00 1535 ---- ---- ---- ---- 25.10 +2.60 22.50 1540 ---- ---- ---- ---- 25.60 +2.60 23.00 1545 ---- ---- ---- ---- 26.20 +2.60 23.60 1550 ---- ---- ---- ---- 26.80 +2.70 24.10 1555 ---- ---- ---- ---- 27.40 +2.80 24.60 1560 ---- ---- ---- ---- 28.00 +2.80 25.20 1565 ---- ---- ---- ---- 28.60 +2.80 25.80 1570 ---- ---- ---- ---- 29.20 +2.90 26.30 1575 ---- ---- ---- ---- 29.80 +2.90 26.90 1580 ---- ---- ---- ---- 30.40 +2.90 27.50 1585 ---- ---- ---- ---- 31.10 +3.00 28.10 1590 ---- ---- ---- ---- 31.70 +3.00 28.70 1595 ---- ---- ---- ---- 32.40 +3.00 29.40 1600 ---- ---- ---- ---- 33.00 +3.00 30.00 1605 ---- ---- ---- ---- 33.70 +3.10 30.60 1610 ---- ---- ---- ---- 34.40 +3.10 31.30 1615 ---- ---- ---- ---- 35.10 +3.20 31.90 1620 ---- ---- ---- ---- 35.80 +3.20 32.60 1625 ---- ---- ---- ---- 36.50 +3.20 33.30 1630 ---- ---- ---- ---- 37.20 +3.20 34.00 1635 ---- ---- ---- ---- 37.90 +3.20 34.70 1640 ---- ---- ---- ---- 38.70 +3.30 35.40 1645 ---- ---- ---- ---- 39.40 +3.30 36.10 1650 ---- ---- ---- ---- 40.10 +3.30 36.80 1655 ---- ---- ---- ---- 40.90 +3.40 37.50 1660 ---- ---- ---- ---- 41.70 +3.40 38.30 1665 ---- ---- ---- ---- 42.50 +3.50 39.00 1670 ---- ---- ---- ---- 43.20 +3.40 39.80 1675 ---- ---- ---- ---- 44.00 +3.50 40.50 1680 ---- ---- ---- ---- 44.80 +3.50 41.30 1685 ---- ---- ---- ---- 45.70 +3.60 42.10 1690 ---- ---- ---- ---- 46.50 +3.60 42.90 1695 ---- ---- ---- ---- 47.30 +3.60 43.70 1700 ---- ---- ---- ---- 48.20 +3.70 44.50 100 1705 ---- ---- ---- ---- 49.00 +3.70 45.30 1710 ---- ---- ---- ---- 49.90 +3.80 46.10 1715 ---- ---- ---- ---- 50.70 +3.70 47.00 1720 ---- ---- ---- ---- 51.60 +3.70 47.90 1725 ---- ---- ---- ---- 52.50 +3.80 48.70 1730 ---- ---- ---- ---- 53.40 +3.80 49.60 1735 ---- ---- ---- ---- 54.40 +3.90 50.50 1740 ---- ---- ---- ---- 55.30 +3.90 51.40 1745 ---- ---- ---- ---- 56.30 +4.00 52.30 1750 ---- ---- ---- ---- 57.20 +3.90 53.30 1755 ---- ---- ---- ---- 58.20 +4.00 54.20 1760 ---- ---- ---- ---- 59.20 +4.00 55.20 1765 ---- ---- ---- ---- 60.20 +4.00 56.20 1770 ---- ---- ---- ---- 61.30 +4.10 57.20 1775 ---- ---- ---- ---- 62.30 +4.00 58.30 1780 ---- ---- ---- ---- 63.40 +4.10 59.30 1785 ---- ---- ---- ---- 64.50 +4.10 60.40 1790 ---- ---- ---- ---- 65.60 +4.10 61.50 1795 ---- ---- ---- ---- 66.70 +4.10 62.60 1800 ---- ---- ---- ---- 67.90 +4.20 63.70 1805 ---- ---- ---- ---- 69.10 +4.20 64.90 1810 ---- ---- ---- ---- 70.30 +4.30 66.00 1815 ---- ---- ---- ---- 71.50 +4.30 67.20 1820 ---- ---- ---- ---- 72.70 +4.20 68.50 1825 ---- ---- ---- ---- 74.00 +4.30 69.70 1830 ---- ---- ---- ---- 75.30 +4.30 71.00 1835 ---- ---- ---- ---- 76.60 +4.30 72.30 1840 ---- ---- ---- ---- 78.00 +4.30 73.70 1845 ---- ---- ---- ---- 79.40 +4.40 75.00 1850 ---- ---- ---- ---- 80.80 +4.40 76.40 1855 ---- ---- ---- ---- 82.20 +4.40 77.80 1860 ---- ---- ---- ---- 83.70 +4.40 79.30 1865 ---- ---- ---- ---- 85.20 +4.40 80.80 1870 ---- ---- ---- ---- 86.70 +4.40 82.30 1875 ---- ---- ---- ---- 88.30 +4.40 83.90 1880 ---- ---- ---- ---- 89.90 +4.40 85.50 1885 ---- ---- ---- ---- 91.60 +4.50 87.10 1890 ---- ---- ---- ---- 93.20 +4.40 88.80 1895 ---- ---- ---- ---- 94.90 +4.40 90.50 1900 ---- ---- ---- ---- 96.70 +4.50 92.20 1905 ---- ---- ---- ---- 98.50 +4.50 94.00 1910 ---- ---- ---- ---- 100.30 +4.50 95.80 1915 ---- ---- ---- ---- 102.10 +4.50 97.60 1920 ---- ---- ---- ---- 104.00 +4.50 99.50 1925 ---- ---- ---- ---- 105.90 +4.50 101.40 1930 ---- ---- ---- ---- 107.80 +4.50 103.30 1935 ---- ---- ---- ---- 109.80 +4.50 105.30 1940 ---- ---- ---- ---- 111.80 +4.50 107.30 1945 ---- ---- ---- ---- 113.80 +4.40 109.40 1950 ---- ---- ---- ---- 115.90 +4.50 111.40 1955 ---- ---- ---- ---- 118.00 +4.50 113.50 1960 ---- ---- ---- ---- 120.10 +4.40 115.70 1965 ---- ---- ---- ---- 122.30 +4.50 117.80 1970 ---- ---- ---- ---- 124.50 +4.50 120.00 1975 ---- ---- ---- ---- 126.70 +4.40 122.30 1980 ---- ---- ---- ---- 129.00 +4.50 124.50 1985 ---- ---- ---- ---- 131.20 +4.40 126.80 1990 ---- ---- ---- ---- 133.60 +4.40 129.20 1995 ---- ---- ---- ---- 135.90 +4.40 131.50 2000 ---- ---- ---- ---- 138.30 +4.40 133.90 2005 ---- ---- ---- ---- 140.60 +4.30 136.30 2010 ---- ---- ---- ---- 143.10 +4.40 138.70 2015 ---- ---- ---- ---- 145.50 +4.30 141.20 2020 ---- ---- ---- ---- 148.00 +4.30 143.70 2025 ---- ---- ---- ---- 150.50 +4.20 146.30 2030 ---- ---- ---- ---- 153.10 +4.30 148.80 2035 ---- ---- ---- ---- 155.60 +4.20 151.40 2040 ---- ---- ---- ---- 158.20 +4.20 154.00 2045 ---- ---- ---- ---- 160.90 +4.20 156.70 2050 ---- ---- ---- ---- 163.50 +4.10 159.40 2055 ---- ---- ---- ---- 166.20 +4.10 162.10 2060 ---- ---- ---- ---- 168.90 +4.10 164.80 2065 ---- ---- ---- ---- 171.70 +4.10 167.60 2070 ---- ---- ---- ---- 174.50 +4.10 170.40 2075 ---- ---- ---- ---- 177.30 +4.00 173.30 2080 ---- ---- ---- ---- 180.10 +3.90 176.20 2085 ---- ---- ---- ---- 183.00 +3.90 179.10 2090 ---- ---- ---- ---- 185.90 +3.90 182.00 2095 ---- ---- ---- ---- 188.90 +3.90 185.00 2100 ---- ---- ---- ---- 191.80 +3.80 188.00 2105 ---- ---- ---- ---- 194.90 +3.80 191.10 2110 ---- ---- ---- ---- 197.90 +3.80 194.10 2115 ---- ---- ---- ---- 201.00 +3.70 197.30 2120 ---- ---- ---- ---- 204.10 +3.70 200.40 2125 ---- ---- ---- ---- 207.20 +3.60 203.60 2130 ---- ---- ---- ---- 210.40 +3.60 206.80 2135 ---- ---- ---- ---- 213.60 +3.60 210.00 2140 ---- ---- ---- ---- 216.80 +3.50 213.30 2145 ---- ---- ---- ---- 220.00 +3.40 216.60 2150 ---- ---- ---- ---- 223.30 +3.40 219.90 2155 ---- ---- ---- ---- 226.60 +3.40 223.20 2160 ---- ---- ---- ---- 229.90 +3.30 226.60 2165 ---- ---- ---- ---- 233.30 +3.30 230.00 2170 ---- ---- ---- ---- 236.70 +3.30 233.40 2175 ---- ---- ---- ---- 240.10 +3.20 236.90 2180 ---- ---- ---- ---- 243.50 +3.20 240.30 2185 ---- ---- ---- ---- 246.90 +3.10 243.80 2190 ---- ---- ---- ---- 250.40 +3.10 247.30 2195 ---- ---- ---- ---- 253.90 +3.00 250.90 2200 ---- ---- ---- ---- 257.40 +3.00 254.40 2205 ---- ---- ---- ---- 260.90 +2.90 258.00 2210 ---- ---- ---- ---- 264.50 +2.90 261.60 2215 ---- ---- ---- ---- 268.10 +2.90 265.20 2220 ---- ---- ---- ---- 271.60 +2.70 268.90 2225 ---- ---- ---- ---- 275.30 +2.80 272.50 2230 ---- ---- ---- ---- 278.90 +2.70 276.20 2235 ---- ---- ---- ---- 282.50 +2.60 279.90 2240 ---- ---- ---- ---- 286.20 +2.60 283.60 2245 ---- ---- ---- ---- 289.80 +2.50 287.30 2250 ---- ---- ---- ---- 293.50 +2.40 291.10 2255 ---- ---- ---- ---- 297.20 +2.40 294.80 2260 ---- ---- ---- ---- 300.90 +2.30 298.60 2265 ---- ---- ---- ---- 304.70 +2.40 302.30 2270 ---- ---- ---- ---- 308.40 +2.30 306.10 2275 ---- ---- ---- ---- 312.20 +2.30 309.90 2280 ---- ---- ---- ---- 315.90 +2.10 313.80 2285 ---- ---- ---- ---- 319.70 +2.10 317.60 2290 ---- ---- ---- ---- 323.50 +2.10 321.40 2295 ---- ---- ---- ---- 327.30 +2.00 325.30 2300 ---- ---- ---- ---- 331.10 +2.00 329.10 2305 ---- ---- ---- ---- 334.90 +1.90 333.00 2310 ---- ---- ---- ---- 338.70 +1.80 336.90 2315 ---- ---- ---- ---- 342.60 +1.80 340.80 2320 ---- ---- ---- ---- 346.40 +1.70 344.70 2325 ---- ---- ---- ---- 350.30 +1.70 348.60 2330 ---- ---- ---- ---- 354.20 +1.70 352.50 2335 ---- ---- ---- ---- 358.00 +1.60 356.40 2340 ---- ---- ---- ---- 361.90 +1.50 360.40 2345 ---- ---- ---- ---- 365.80 +1.50 364.30 2350 ---- ---- ---- ---- 369.70 +1.40 368.30 2355 ---- ---- ---- ---- 373.70 +1.40 372.30 2360 ---- ---- ---- ---- 377.60 +1.30 376.30 2365 ---- ---- ---- ---- 381.50 +1.20 380.30 2370 ---- ---- ---- ---- 385.50 +1.20 384.30 2375 ---- ---- ---- ---- 389.40 +1.10 388.30 2380 ---- ---- ---- ---- 393.40 +1.10 392.30 2390 ---- ---- ---- ---- 401.40 +1.00 400.40 2400 ---- ---- ---- ---- 409.40 +.90 408.50 2410 ---- ---- ---- ---- 417.40 +.80 416.60 2420 ---- ---- ---- ---- 425.50 +.70 424.80 2425 ---- ---- ---- ---- 429.50 +.60 428.90 2430 ---- ---- ---- ---- 433.60 +.60 433.00 2440 ---- ---- ---- ---- 441.70 +.50 441.20 2450 ---- ---- ---- ---- 449.90 +.40 449.50 2460 ---- ---- ---- ---- 458.10 +.30 457.80 2470 ---- ---- ---- ---- 466.30 +.10 466.20 2475 ---- ---- ---- ---- 470.40 +.10 470.30 2500 ---- ---- ---- ---- 491.20 -.20 491.40 2525 ---- ---- ---- ---- 512.10 -.50 512.60 2550 ---- ---- ---- ---- 533.20 -.80 534.00 2575 ---- ---- ---- ---- 554.50 -1.00 555.50 2600 ---- ---- ---- ---- 576.00 -1.20 577.20 2625 ---- ---- ---- ---- 597.60 -1.50 599.10 2650 ---- ---- ---- ---- 619.40 -1.70 621.10 3000 ---- ---- ---- ---- 938.30 -5.10 943.40 3500 ---- ---- ---- ---- 1427.10 -8.30 1435.40 4000 ---- ---- ---- ---- 1927.10 -8.30 1935.40 950 ---- ---- ---- ---- .60 +.20 .40 975 ---- ---- ---- ---- .70 +.10 .60 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 2.20 -.10 2.30 1050 ---- ---- ---- ---- 2.60 -.10 2.70 1075 ---- ---- ---- ---- 3.10 UNCH 3.10 1100 ---- ---- ---- ---- 3.60 -.10 3.70 1125 ---- ---- ---- ---- 4.20 -.10 4.30 1150 ---- ---- ---- ---- 4.80 -.20 5.00 1175 ---- ---- ---- ---- 5.50 -.20 5.70 1200 ---- ---- ---- ---- 6.40 -.20 6.60 1220 ---- ---- ---- ---- 7.10 -.20 7.30 1225 ---- ---- ---- ---- 7.30 -.20 7.50 1230 ---- ---- ---- ---- 7.50 -.20 7.70 1240 ---- ---- ---- ---- 7.90 -.20 8.10 1250 ---- ---- ---- ---- 8.30 -.30 8.60 1260 ---- ---- ---- ---- 8.70 -.30 9.00 1270 ---- ---- ---- ---- 9.20 -.30 9.50 1275 ---- ---- ---- ---- 9.40 -.30 9.70 1280 ---- ---- ---- ---- 9.70 -.30 10.00 1290 ---- ---- ---- ---- 10.20 -.30 10.50 1300 ---- ---- ---- ---- 10.70 -.30 11.00 1310 ---- ---- ---- ---- 11.20 -.40 11.60 1315 ---- ---- ---- ---- 11.50 -.30 11.80 1320 ---- ---- ---- ---- 11.80 -.30 12.10 1325 ---- ---- ---- ---- 12.10 -.30 12.40 1330 ---- ---- ---- ---- 12.30 -.40 12.70 1335 ---- ---- ---- ---- 12.60 -.40 13.00 1340 ---- ---- ---- ---- 12.90 -.40 13.30 1345 ---- ---- ---- ---- 13.30 -.40 13.70 1350 ---- ---- ---- ---- 13.60 -.40 14.00 1355 ---- ---- ---- ---- 13.90 -.40 14.30 1360 ---- ---- ---- ---- 14.20 -.50 14.70 1365 ---- ---- ---- ---- 14.50 -.50 15.00 1370 ---- ---- ---- ---- 14.90 -.40 15.30 1375 ---- ---- ---- ---- 15.20 -.50 15.70 1380 ---- ---- ---- ---- 15.60 -.50 16.10 1385 ---- ---- ---- ---- 15.90 -.50 16.40 1390 ---- ---- ---- ---- 16.30 -.50 16.80 1395 ---- ---- ---- ---- 16.70 -.50 17.20 1400 ---- ---- ---- ---- 17.00 -.60 17.60 1405 ---- ---- ---- ---- 17.40 -.60 18.00 1410 ---- ---- ---- ---- 17.80 -.60 18.40 1415 ---- ---- ---- ---- 18.20 -.60 18.80 1420 ---- ---- ---- ---- 18.60 -.60 19.20 1425 ---- ---- ---- ---- 19.00 -.60 19.60 1430 ---- ---- ---- ---- 19.40 -.60 20.00 1435 ---- ---- ---- ---- 19.80 -.70 20.50 1440 ---- ---- ---- ---- 20.30 -.60 20.90 1445 ---- ---- ---- ---- 20.70 -.70 21.40 1450 ---- ---- 17.90A 17.90A 21.10 -.70 21.80 1455 ---- ---- ---- ---- 21.60 -.70 22.30 1460 ---- ---- ---- ---- 22.00 -.70 22.70 1465 ---- ---- ---- ---- 22.50 -.70 23.20 1470 ---- ---- ---- ---- 23.00 -.70 23.70 1475 ---- ---- ---- ---- 23.50 -.70 24.20 1480 ---- ---- ---- ---- 24.00 -.70 24.70 1485 ---- ---- ---- ---- 24.50 -.70 25.20 1490 ---- ---- ---- ---- 25.00 -.70 25.70 1495 ---- ---- ---- ---- 25.50 -.80 26.30 1500 ---- ---- ---- ---- 26.00 -.80 26.80 1505 ---- ---- ---- ---- 26.50 -.90 27.40 1510 ---- ---- ---- ---- 27.10 -.80 27.90 1515 ---- ---- ---- ---- 27.60 -.90 28.50 1520 ---- ---- ---- ---- 28.20 -.80 29.00 1525 ---- ---- ---- ---- 28.80 -.80 29.60 1530 ---- ---- ---- ---- 29.40 -.80 30.20 1535 ---- ---- ---- ---- 29.90 -.90 30.80 1540 ---- ---- ---- ---- 30.50 -.90 31.40 1545 ---- ---- ---- ---- 31.20 -.80 32.00 1550 ---- ---- ---- ---- 31.80 -.80 32.60 1555 ---- ---- ---- ---- 32.40 -.90 33.30 1560 ---- ---- ---- ---- 33.00 -.90 33.90 1565 ---- ---- ---- ---- 33.70 -.90 34.60 1570 ---- ---- 33.10A 33.10A 34.30 -.90 35.20 1575 ---- ---- ---- ---- 35.00 -.90 35.90 1580 ---- ---- ---- ---- 35.70 -.90 36.60 1585 ---- ---- ---- ---- 36.40 -.80 37.20 1590 ---- ---- ---- ---- 37.10 -.80 37.90 1595 ---- ---- ---- ---- 37.80 -.80 38.60 1600 ---- ---- ---- ---- 38.50 -.80 39.30 1605 ---- ---- ---- ---- 39.20 -.80 40.00 1610 ---- ---- ---- ---- 39.90 -.90 40.80 1615 ---- ---- ---- ---- 40.70 -.80 41.50 1620 ---- ---- ---- ---- 41.40 -.80 42.20 1625 ---- ---- ---- ---- 42.20 -.80 43.00 1630 ---- ---- ---- ---- 43.00 -.80 43.80 1635 ---- ---- ---- ---- 43.70 -.80 44.50 1640 ---- ---- ---- ---- 44.50 -.80 45.30 1645 ---- ---- ---- ---- 45.30 -.80 46.10 1650 ---- ---- ---- ---- 46.10 -.80 46.90 1655 ---- ---- ---- ---- 46.90 -.80 47.70 1660 ---- ---- ---- ---- 47.70 -.80 48.50 1665 ---- ---- ---- ---- 48.60 -.70 49.30 1670 ---- ---- ---- ---- 49.40 -.70 50.10 1675 ---- ---- ---- ---- 50.20 -.80 51.00 1680 ---- ---- ---- ---- 51.10 -.70 51.80 1685 ---- ---- ---- ---- 51.90 -.70 52.60 1690 ---- ---- ---- ---- 52.80 -.70 53.50 1695 ---- ---- ---- ---- 53.70 -.70 54.40 1700 ---- ---- ---- ---- 54.60 -.60 55.20 1705 ---- ---- ---- ---- 55.40 -.70 56.10 1710 ---- ---- ---- ---- 56.30 -.70 57.00 1715 ---- ---- ---- ---- 57.20 -.70 57.90 1720 ---- ---- ---- ---- 58.10 -.70 58.80 1725 ---- ---- ---- ---- 59.10 -.60 59.70 1730 ---- ---- ---- ---- 60.00 -.60 60.60 1735 ---- ---- ---- ---- 60.90 -.60 61.50 1740 ---- ---- ---- ---- 61.90 -.60 62.50 1745 ---- ---- ---- ---- 62.80 -.60 63.40 1750 ---- ---- ---- ---- 63.80 -.60 64.40 1755 ---- ---- ---- ---- 64.70 -.70 65.40 1760 ---- ---- ---- ---- 65.70 -.60 66.30 1765 ---- ---- ---- ---- 66.70 -.60 67.30 1770 ---- ---- ---- ---- 67.70 -.60 68.30 1775 ---- ---- ---- ---- 68.70 -.70 69.40 1780 ---- ---- ---- ---- 69.80 -.60 70.40 1785 ---- ---- ---- ---- 70.80 -.60 71.40 1790 ---- ---- ---- ---- 71.90 -.60 72.50 1795 ---- ---- ---- ---- 72.90 -.70 73.60 1800 ---- ---- ---- ---- 74.00 -.70 74.70 1805 ---- ---- ---- ---- 75.10 -.70 75.80 1810 ---- ---- ---- ---- 76.20 -.70 76.90 1815 ---- ---- ---- ---- 77.40 -.70 78.10 1820 ---- ---- ---- ---- 78.50 -.70 79.20 1825 ---- ---- ---- ---- 79.70 -.70 80.40 1830 ---- ---- ---- ---- 80.90 -.70 81.60 1835 ---- ---- ---- ---- 82.10 -.80 82.90 1840 ---- ---- ---- ---- 83.40 -.70 84.10 1845 ---- ---- ---- ---- 84.60 -.80 85.40 1850 ---- ---- ---- ---- 85.90 -.80 86.70 1855 ---- ---- ---- ---- 87.20 -.80 88.00 1860 ---- ---- ---- ---- 88.50 -.80 89.30 1865 ---- ---- ---- ---- 89.90 -.80 90.70 1870 ---- ---- ---- ---- 91.30 -.80 92.10 1875 ---- ---- ---- ---- 92.70 -.80 93.50 1880 ---- ---- ---- ---- 94.10 -.90 95.00 1885 ---- ---- ---- ---- 95.60 -.90 96.50 1890 ---- ---- ---- ---- 97.00 -1.00 98.00 1895 ---- ---- ---- ---- 98.60 -.90 99.50 1900 ---- ---- ---- ---- 100.10 -1.00 101.10 1905 ---- ---- ---- ---- 101.70 -1.00 102.70 1910 ---- ---- ---- ---- 103.30 -1.10 104.40 1915 ---- ---- ---- ---- 105.00 -1.00 106.00 1920 ---- ---- ---- ---- 106.60 -1.20 107.80 1925 ---- ---- ---- ---- 108.40 -1.10 109.50 1930 ---- ---- ---- ---- 110.10 -1.20 111.30 1935 ---- ---- ---- ---- 111.90 -1.20 113.10 1940 ---- ---- ---- ---- 113.70 -1.20 114.90 1945 ---- ---- ---- ---- 115.60 -1.20 116.80 1950 ---- ---- ---- ---- 117.50 -1.20 118.70 1955 ---- ---- ---- ---- 119.40 -1.30 120.70 1960 ---- ---- ---- ---- 121.30 -1.40 122.70 1965 ---- ---- ---- ---- 123.30 -1.40 124.70 1970 ---- ---- ---- ---- 125.30 -1.40 126.70 1975 ---- ---- ---- ---- 127.40 -1.40 128.80 1980 ---- ---- ---- ---- 129.50 -1.50 131.00 1985 ---- ---- ---- ---- 131.60 -1.50 133.10 1990 ---- ---- ---- ---- 133.70 -1.60 135.30 1995 ---- ---- ---- ---- 135.90 -1.60 137.50 2000 ---- ---- ---- ---- 138.10 -1.70 139.80 2005 ---- ---- ---- ---- 140.40 -1.70 142.10 2010 ---- ---- ---- ---- 142.60 -1.80 144.40 2015 ---- ---- ---- ---- 144.90 -1.90 146.80 2020 ---- ---- ---- ---- 147.30 -1.80 149.10 2025 ---- ---- ---- ---- 149.70 -1.90 151.60 2030 ---- ---- ---- ---- 152.10 -1.90 154.00 2035 ---- ---- ---- ---- 154.50 -2.00 156.50 2040 ---- ---- ---- ---- 156.90 -2.10 159.00 2045 ---- ---- ---- ---- 159.40 -2.10 161.50 2050 ---- ---- ---- ---- 162.00 -2.10 164.10 2055 ---- ---- ---- ---- 164.50 -2.20 166.70 2060 ---- ---- ---- ---- 167.10 -2.20 169.30 2065 ---- ---- ---- ---- 169.70 -2.20 171.90 2070 ---- ---- ---- ---- 172.40 -2.20 174.60 2075 ---- ---- ---- ---- 175.10 -2.10 177.20 2080 ---- ---- ---- ---- 177.80 -2.10 179.90 2085 ---- ---- ---- ---- 180.50 -2.20 182.70 2090 ---- ---- ---- ---- 183.30 -2.10 185.40 2095 ---- ---- ---- ---- 186.10 -2.10 188.20 2100 ---- ---- ---- ---- 188.90 -2.10 191.00 2105 ---- ---- ---- ---- 191.70 -2.10 193.80 2110 ---- ---- ---- ---- 194.60 -2.10 196.70 2115 ---- ---- ---- ---- 197.50 -2.10 199.60 2120 ---- ---- ---- ---- 200.50 -2.00 202.50 2125 ---- ---- ---- ---- 203.40 -2.10 205.50 2130 ---- ---- ---- ---- 206.40 -2.00 208.40 2135 ---- ---- ---- ---- 209.40 -2.10 211.50 2140 ---- ---- ---- ---- 212.50 -2.00 214.50 2145 ---- ---- ---- ---- 215.60 -2.00 217.60 2150 ---- ---- ---- ---- 218.70 -2.00 220.70 2155 ---- ---- ---- ---- 221.80 -2.00 223.80 2160 ---- ---- ---- ---- 225.00 -2.00 227.00 2165 ---- ---- ---- ---- 228.10 -2.10 230.20 2170 ---- ---- ---- ---- 231.30 -2.20 233.50 2175 ---- ---- ---- ---- 234.60 -2.10 236.70 2180 ---- ---- ---- ---- 237.80 -2.20 240.00 2185 ---- ---- ---- ---- 241.10 -2.20 243.30 2190 ---- ---- ---- ---- 244.40 -2.20 246.60 2195 ---- ---- ---- ---- 247.70 -2.30 250.00 2200 ---- ---- ---- ---- 251.10 -2.30 253.40 2205 ---- ---- ---- ---- 254.40 -2.40 256.80 2210 ---- ---- ---- ---- 257.80 -2.50 260.30 2215 ---- ---- ---- ---- 261.20 -2.50 263.70 2220 ---- ---- ---- ---- 264.70 -2.50 267.20 2225 ---- ---- ---- ---- 268.10 -2.60 270.70 2230 ---- ---- ---- ---- 271.60 -2.70 274.30 2235 ---- ---- ---- ---- 275.10 -2.70 277.80 2240 ---- ---- ---- ---- 278.60 -2.80 281.40 2245 ---- ---- ---- ---- 282.10 -2.90 285.00 2250 ---- ---- ---- ---- 285.70 -2.90 288.60 2255 ---- ---- ---- ---- 289.30 -2.90 292.20 2260 ---- ---- ---- ---- 292.90 -3.00 295.90 2265 ---- ---- ---- ---- 296.50 -3.00 299.50 2270 ---- ---- ---- ---- 300.10 -3.10 303.20 2275 ---- ---- ---- ---- 303.70 -3.20 306.90 2280 ---- ---- ---- ---- 307.40 -3.20 310.60 2285 ---- ---- ---- ---- 311.10 -3.30 314.40 2290 ---- ---- ---- ---- 314.80 -3.30 318.10 2295 ---- ---- ---- ---- 318.50 -3.40 321.90 2300 ---- ---- ---- ---- 322.20 -3.40 325.60 2305 ---- ---- ---- ---- 325.90 -3.50 329.40 2310 ---- ---- ---- ---- 329.70 -3.50 333.20 2315 ---- ---- ---- ---- 333.50 -3.50 337.00 2320 ---- ---- ---- ---- 337.20 -3.70 340.90 2325 ---- ---- ---- ---- 341.00 -3.70 344.70 2330 ---- ---- ---- ---- 344.80 -3.80 348.60 2335 ---- ---- ---- ---- 348.70 -3.70 352.40 2340 ---- ---- ---- ---- 352.50 -3.80 356.30 2345 ---- ---- ---- ---- 356.40 -3.80 360.20 2350 ---- ---- ---- ---- 360.20 -3.90 364.10 2355 ---- ---- ---- ---- 364.10 -3.90 368.00 2360 ---- ---- ---- ---- 368.00 -3.90 371.90 2365 ---- ---- ---- ---- 371.90 -3.90 375.80 2370 ---- ---- ---- ---- 375.80 -4.00 379.80 2375 ---- ---- ---- ---- 379.70 -4.00 383.70 2380 ---- ---- ---- ---- 383.70 -4.00 387.70 2390 ---- ---- ---- ---- 391.60 -4.00 395.60 2400 ---- ---- ---- ---- 399.50 -4.10 403.60 2410 ---- ---- ---- ---- 407.50 -4.20 411.70 2420 ---- ---- ---- ---- 415.50 -4.20 419.70 2425 ---- ---- ---- ---- 419.60 -4.20 423.80 2430 ---- ---- ---- ---- 423.60 -4.20 427.80 2440 ---- ---- ---- ---- 431.70 -4.30 436.00 2450 ---- ---- ---- ---- 439.90 -4.30 444.20 2460 ---- ---- ---- ---- 448.10 -4.30 452.40 2470 ---- ---- ---- ---- 456.30 -4.40 460.70 2475 ---- ---- ---- ---- 460.50 -4.30 464.80 2480 ---- ---- ---- ---- 464.60 -4.40 469.00 2500 ---- ---- ---- ---- 481.30 -4.40 485.70 2525 ---- ---- ---- ---- 502.30 -4.40 506.70 2550 ---- ---- ---- ---- 523.40 -4.60 528.00 2575 ---- ---- ---- ---- 544.80 -4.60 549.40 2600 ---- ---- ---- ---- 566.40 -4.60 571.00 2625 ---- ---- ---- ---- 588.10 -4.70 592.80 2650 ---- ---- ---- ---- 609.90 -4.80 614.70 2675 ---- ---- ---- ---- 632.00 -4.80 636.80 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 7.00 +1.10 5.90 1100 ---- ---- ---- ---- 7.90 +1.20 6.70 1125 ---- ---- ---- ---- 9.00 +1.40 7.60 1150 ---- ---- ---- ---- 10.10 +1.50 8.60 1175 ---- ---- ---- ---- 11.40 +1.60 9.80 1200 ---- ---- ---- ---- 12.70 +1.70 11.00 1225 ---- ---- ---- ---- 14.20 +1.90 12.30 1250 ---- ---- ---- ---- 15.80 +2.00 13.80 1270 ---- ---- ---- ---- 17.20 +2.20 15.00 1275 ---- ---- ---- ---- 17.60 +2.20 15.40 1280 ---- ---- ---- ---- 17.90 +2.20 15.70 1290 ---- ---- ---- ---- 18.70 +2.30 16.40 1300 ---- ---- ---- ---- 19.50 +2.40 17.10 1310 ---- ---- ---- ---- 20.30 +2.50 17.80 1320 ---- ---- ---- ---- 21.10 +2.50 18.60 1325 ---- ---- ---- ---- 21.50 +2.60 18.90 1330 ---- ---- ---- ---- 21.90 +2.60 19.30 1340 ---- ---- ---- ---- 22.80 +2.70 20.10 1350 ---- ---- ---- ---- 23.70 +2.70 21.00 1360 ---- ---- ---- ---- 24.60 +2.80 21.80 1370 ---- ---- ---- ---- 25.60 +2.90 22.70 1375 ---- ---- ---- ---- 26.00 +2.90 23.10 1380 ---- ---- ---- ---- 26.50 +2.90 23.60 1385 ---- ---- ---- ---- 27.00 +3.00 24.00 1390 ---- ---- ---- ---- 27.50 +3.00 24.50 1395 ---- ---- ---- ---- 28.00 +3.00 25.00 1400 ---- ---- ---- ---- 28.50 +3.00 25.50 1405 ---- ---- ---- ---- 29.10 +3.20 25.90 1410 ---- ---- ---- ---- 29.60 +3.20 26.40 1415 ---- ---- ---- ---- 30.10 +3.20 26.90 1420 ---- ---- ---- ---- 30.70 +3.20 27.50 1425 ---- ---- ---- ---- 31.20 +3.20 28.00 1430 ---- ---- ---- ---- 31.80 +3.30 28.50 1435 ---- ---- ---- ---- 32.40 +3.40 29.00 1440 ---- ---- ---- ---- 32.90 +3.30 29.60 1445 ---- ---- ---- ---- 33.50 +3.40 30.10 1450 ---- ---- ---- ---- 34.10 +3.40 30.70 1455 ---- ---- ---- ---- 34.70 +3.50 31.20 1460 ---- ---- ---- ---- 35.30 +3.50 31.80 1465 ---- ---- ---- ---- 35.90 +3.50 32.40 1470 ---- ---- ---- ---- 36.50 +3.60 32.90 1475 ---- ---- ---- ---- 37.20 +3.70 33.50 1480 ---- ---- ---- ---- 37.80 +3.70 34.10 1485 ---- ---- ---- ---- 38.50 +3.80 34.70 1490 ---- ---- ---- ---- 39.10 +3.80 35.30 1495 ---- ---- ---- ---- 39.80 +3.80 36.00 1500 ---- ---- ---- ---- 40.40 +3.80 36.60 1505 ---- ---- ---- ---- 41.10 +3.90 37.20 1510 ---- ---- ---- ---- 41.80 +3.90 37.90 1515 ---- ---- ---- ---- 42.50 +4.00 38.50 1520 ---- ---- ---- ---- 43.20 +4.00 39.20 1525 ---- ---- ---- ---- 43.90 +4.00 39.90 1530 ---- ---- ---- ---- 44.60 +4.00 40.60 1535 ---- ---- ---- ---- 45.30 +4.10 41.20 1540 ---- ---- ---- ---- 46.10 +4.20 41.90 1545 ---- ---- ---- ---- 46.80 +4.10 42.70 1550 ---- ---- ---- ---- 47.60 +4.20 43.40 1555 ---- ---- ---- ---- 48.30 +4.20 44.10 1560 ---- ---- ---- ---- 49.10 +4.30 44.80 1565 ---- ---- ---- ---- 49.90 +4.30 45.60 1570 ---- ---- ---- ---- 50.70 +4.40 46.30 1575 ---- ---- ---- ---- 51.50 +4.40 47.10 1580 ---- ---- ---- ---- 52.30 +4.50 47.80 1585 ---- ---- ---- ---- 53.10 +4.50 48.60 1590 ---- ---- ---- ---- 53.90 +4.50 49.40 1595 ---- ---- ---- ---- 54.70 +4.50 50.20 1600 ---- ---- ---- ---- 55.60 +4.60 51.00 1605 ---- ---- ---- ---- 56.40 +4.60 51.80 1610 ---- ---- ---- ---- 57.20 +4.60 52.60 1615 ---- ---- ---- ---- 58.10 +4.70 53.40 1620 ---- ---- ---- ---- 59.00 +4.80 54.20 1625 ---- ---- ---- ---- 59.80 +4.70 55.10 1630 ---- ---- ---- ---- 60.70 +4.80 55.90 1635 ---- ---- ---- ---- 61.60 +4.80 56.80 1640 ---- ---- ---- ---- 62.50 +4.90 57.60 1645 ---- ---- ---- ---- 63.40 +4.90 58.50 1650 ---- ---- ---- ---- 64.30 +4.90 59.40 1655 ---- ---- ---- ---- 65.20 +4.90 60.30 1660 ---- ---- ---- ---- 66.20 +5.10 61.10 1665 ---- ---- ---- ---- 67.10 +5.10 62.00 1670 ---- ---- ---- ---- 68.00 +5.10 62.90 1675 ---- ---- ---- ---- 69.00 +5.10 63.90 1680 ---- ---- ---- ---- 69.90 +5.10 64.80 1685 ---- ---- ---- ---- 70.90 +5.20 65.70 1690 ---- ---- ---- ---- 71.80 +5.20 66.60 1695 ---- ---- ---- ---- 72.80 +5.20 67.60 1700 ---- ---- ---- ---- 73.80 +5.30 68.50 1705 ---- ---- ---- ---- 74.80 +5.30 69.50 1710 ---- ---- ---- ---- 75.80 +5.40 70.40 1715 ---- ---- ---- ---- 76.70 +5.30 71.40 1720 ---- ---- ---- ---- 77.70 +5.40 72.30 1725 ---- ---- ---- ---- 78.80 +5.50 73.30 1730 ---- ---- ---- ---- 79.80 +5.50 74.30 1735 ---- ---- ---- ---- 80.80 +5.50 75.30 1740 ---- ---- ---- ---- 81.80 +5.50 76.30 1745 ---- ---- ---- ---- 82.80 +5.50 77.30 1750 ---- ---- ---- ---- 83.90 +5.60 78.30 1755 ---- ---- ---- ---- 84.90 +5.60 79.30 1760 ---- ---- ---- ---- 85.90 +5.60 80.30 1765 ---- ---- ---- ---- 87.00 +5.70 81.30 1770 ---- ---- ---- ---- 88.00 +5.60 82.40 1775 ---- ---- ---- ---- 89.10 +5.70 83.40 1780 ---- ---- ---- ---- 90.20 +5.80 84.40 1785 ---- ---- ---- ---- 91.30 +5.80 85.50 1790 ---- ---- ---- ---- 92.40 +5.80 86.60 1795 ---- ---- ---- ---- 93.50 +5.90 87.60 1800 ---- ---- ---- ---- 94.60 +5.90 88.70 1805 ---- ---- ---- ---- 95.70 +5.90 89.80 1810 ---- ---- ---- ---- 96.90 +5.90 91.00 1815 ---- ---- ---- ---- 98.00 +5.90 92.10 1820 ---- ---- ---- ---- 99.20 +6.00 93.20 1825 ---- ---- ---- ---- 100.40 +6.00 94.40 1830 ---- ---- ---- ---- 101.60 +6.00 95.60 1835 ---- ---- ---- ---- 102.80 +6.00 96.80 1840 ---- ---- ---- ---- 104.00 +6.00 98.00 1845 ---- ---- ---- ---- 105.30 +6.10 99.20 1850 ---- ---- ---- ---- 106.50 +6.10 100.40 1855 ---- ---- ---- ---- 107.80 +6.10 101.70 1860 ---- ---- ---- ---- 109.10 +6.10 103.00 1865 ---- ---- ---- ---- 110.50 +6.20 104.30 1870 ---- ---- ---- ---- 111.80 +6.20 105.60 1875 ---- ---- ---- ---- 113.20 +6.20 107.00 1880 ---- ---- ---- ---- 114.60 +6.20 108.40 1885 ---- ---- ---- ---- 116.00 +6.20 109.80 1890 ---- ---- ---- ---- 117.50 +6.30 111.20 1895 ---- ---- ---- ---- 118.90 +6.20 112.70 1900 ---- ---- ---- ---- 120.40 +6.20 114.20 1905 ---- ---- ---- ---- 122.00 +6.30 115.70 1910 ---- ---- ---- ---- 123.50 +6.30 117.20 1915 ---- ---- ---- ---- 125.10 +6.30 118.80 1920 ---- ---- ---- ---- 126.70 +6.30 120.40 1925 ---- ---- ---- ---- 128.40 +6.40 122.00 1930 ---- ---- ---- ---- 130.10 +6.40 123.70 1935 ---- ---- ---- ---- 131.80 +6.40 125.40 1940 ---- ---- ---- ---- 133.60 +6.40 127.20 1945 ---- ---- ---- ---- 135.30 +6.40 128.90 1950 ---- ---- ---- ---- 137.20 +6.40 130.80 1955 ---- ---- ---- ---- 139.00 +6.40 132.60 1960 ---- ---- ---- ---- 140.90 +6.40 134.50 1965 ---- ---- ---- ---- 142.80 +6.40 136.40 1970 ---- ---- ---- ---- 144.80 +6.40 138.40 1975 ---- ---- ---- ---- 146.80 +6.40 140.40 1980 ---- ---- ---- ---- 148.80 +6.40 142.40 1985 ---- ---- ---- ---- 150.90 +6.50 144.40 1990 ---- ---- ---- ---- 153.00 +6.50 146.50 1995 ---- ---- ---- ---- 155.10 +6.50 148.60 2000 ---- ---- ---- ---- 157.20 +6.50 150.70 2005 ---- ---- ---- ---- 159.40 +6.50 152.90 2010 ---- ---- ---- ---- 161.60 +6.50 155.10 2015 ---- ---- ---- ---- 163.80 +6.50 157.30 2020 ---- ---- ---- ---- 166.00 +6.40 159.60 2025 ---- ---- ---- ---- 168.30 +6.50 161.80 2030 ---- ---- ---- ---- 170.50 +6.40 164.10 2035 ---- ---- ---- ---- 172.90 +6.50 166.40 2040 ---- ---- ---- ---- 175.20 +6.50 168.70 2045 ---- ---- ---- ---- 177.50 +6.40 171.10 2050 ---- ---- ---- ---- 179.90 +6.40 173.50 2055 ---- ---- ---- ---- 182.30 +6.40 175.90 2060 ---- ---- ---- ---- 184.70 +6.40 178.30 2065 ---- ---- ---- ---- 187.10 +6.40 180.70 2070 ---- ---- ---- ---- 189.60 +6.40 183.20 2075 ---- ---- ---- ---- 192.10 +6.40 185.70 2080 ---- ---- ---- ---- 194.60 +6.40 188.20 2085 ---- ---- ---- ---- 197.10 +6.30 190.80 2090 ---- ---- ---- ---- 199.70 +6.30 193.40 2095 ---- ---- ---- ---- 202.30 +6.30 196.00 2100 ---- ---- ---- ---- 204.90 +6.20 198.70 2105 ---- ---- ---- ---- 207.60 +6.30 201.30 2110 ---- ---- ---- ---- 210.30 +6.20 204.10 2115 ---- ---- ---- ---- 213.10 +6.30 206.80 2120 ---- ---- ---- ---- 215.80 +6.20 209.60 2125 ---- ---- ---- ---- 218.60 +6.20 212.40 2130 ---- ---- ---- ---- 221.50 +6.20 215.30 2135 ---- ---- ---- ---- 224.30 +6.10 218.20 2140 ---- ---- ---- ---- 227.20 +6.10 221.10 2145 ---- ---- ---- ---- 230.20 +6.10 224.10 2150 ---- ---- ---- ---- 233.10 +6.00 227.10 2155 ---- ---- ---- ---- 236.10 +6.00 230.10 2160 ---- ---- ---- ---- 239.10 +6.00 233.10 2165 ---- ---- ---- ---- 242.20 +6.00 236.20 2170 ---- ---- ---- ---- 245.30 +6.00 239.30 2175 ---- ---- ---- ---- 248.40 +6.00 242.40 2180 ---- ---- ---- ---- 251.50 +5.90 245.60 2185 ---- ---- ---- ---- 254.70 +5.90 248.80 2190 ---- ---- ---- ---- 257.90 +5.90 252.00 2195 ---- ---- ---- ---- 261.10 +5.90 255.20 2200 ---- ---- ---- ---- 264.30 +5.80 258.50 2205 ---- ---- ---- ---- 267.60 +5.80 261.80 2210 ---- ---- ---- ---- 270.90 +5.80 265.10 2215 ---- ---- ---- ---- 274.20 +5.70 268.50 2220 ---- ---- ---- ---- 277.50 +5.60 271.90 2225 ---- ---- ---- ---- 280.90 +5.60 275.30 2230 ---- ---- ---- ---- 284.30 +5.60 278.70 2235 ---- ---- ---- ---- 287.70 +5.60 282.10 2240 ---- ---- ---- ---- 291.10 +5.50 285.60 2245 ---- ---- ---- ---- 294.60 +5.50 289.10 2250 ---- ---- ---- ---- 298.00 +5.40 292.60 2255 ---- ---- ---- ---- 301.50 +5.40 296.10 2260 ---- ---- ---- ---- 305.00 +5.40 299.60 2265 ---- ---- ---- ---- 308.60 +5.40 303.20 2270 ---- ---- ---- ---- 312.10 +5.30 306.80 2275 ---- ---- ---- ---- 315.70 +5.30 310.40 2280 ---- ---- ---- ---- 319.30 +5.30 314.00 2285 ---- ---- ---- ---- 322.90 +5.20 317.70 2290 ---- ---- ---- ---- 326.50 +5.20 321.30 2295 ---- ---- ---- ---- 330.10 +5.10 325.00 2300 ---- ---- ---- ---- 333.80 +5.10 328.70 2305 ---- ---- ---- ---- 337.50 +5.10 332.40 2310 ---- ---- ---- ---- 341.10 +5.00 336.10 2315 ---- ---- ---- ---- 344.80 +4.90 339.90 2320 ---- ---- ---- ---- 348.60 +5.00 343.60 2325 ---- ---- ---- ---- 352.30 +4.90 347.40 2330 ---- ---- ---- ---- 356.00 +4.80 351.20 2335 ---- ---- ---- ---- 359.80 +4.90 354.90 2340 ---- ---- ---- ---- 363.50 +4.70 358.80 2345 ---- ---- ---- ---- 367.30 +4.70 362.60 2350 ---- ---- ---- ---- 371.10 +4.70 366.40 2355 ---- ---- ---- ---- 374.90 +4.70 370.20 2360 ---- ---- ---- ---- 378.70 +4.60 374.10 2365 ---- ---- ---- ---- 382.50 +4.60 377.90 2370 ---- ---- ---- ---- 386.30 +4.50 381.80 2375 ---- ---- ---- ---- 390.20 +4.50 385.70 2380 ---- ---- ---- ---- 394.00 +4.40 389.60 2385 ---- ---- ---- ---- 397.90 +4.40 393.50 2390 ---- ---- ---- ---- 401.80 +4.40 397.40 2400 ---- ---- ---- ---- 409.50 +4.30 405.20 2410 ---- ---- ---- ---- 417.40 +4.30 413.10 2420 ---- ---- ---- ---- 425.20 +4.10 421.10 2425 ---- ---- ---- ---- 429.20 +4.10 425.10 2430 ---- ---- ---- ---- 433.10 +4.00 429.10 2440 ---- ---- ---- ---- 441.00 +3.90 437.10 2450 ---- ---- ---- ---- 449.00 +3.90 445.10 2460 ---- ---- ---- ---- 457.00 +3.80 453.20 2470 ---- ---- ---- ---- 465.00 +3.70 461.30 2475 ---- ---- ---- ---- 469.10 +3.70 465.40 2480 ---- ---- ---- ---- 473.10 +3.60 469.50 2500 ---- ---- ---- ---- 489.40 +3.50 485.90 2525 ---- ---- ---- ---- 509.90 +3.30 506.60 2550 ---- ---- ---- ---- 530.60 +3.10 527.50 2575 ---- ---- ---- ---- 551.50 +2.90 548.60 2600 ---- ---- ---- ---- 572.50 +2.60 569.90 2625 ---- ---- ---- ---- 593.80 +2.50 591.30 2650 ---- ---- ---- ---- 615.10 +2.20 612.90 2675 ---- ---- ---- ---- 636.70 +2.10 634.60 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 29.00 +3.20 25.80 1350 ---- ---- ---- ---- 31.60 +3.40 28.20 1375 ---- ---- ---- ---- 34.40 +3.60 30.80 1400 ---- ---- ---- ---- 37.30 +3.70 33.60 1425 ---- ---- ---- ---- 40.50 +4.00 36.50 1450 ---- ---- ---- ---- 43.80 +4.10 39.70 1475 ---- ---- ---- ---- 47.30 +4.30 43.00 1500 ---- ---- ---- ---- 51.00 +4.50 46.50 1520 ---- ---- ---- ---- 54.10 +4.70 49.40 1525 ---- ---- ---- ---- 54.90 +4.70 50.20 1530 ---- ---- ---- ---- 55.70 +4.70 51.00 1540 ---- ---- ---- ---- 57.40 +4.90 52.50 1550 ---- ---- ---- ---- 59.00 +4.90 54.10 1560 ---- ---- ---- ---- 60.70 +5.00 55.70 1570 ---- ---- ---- ---- 62.50 +5.10 57.40 1575 ---- ---- ---- ---- 63.30 +5.10 58.20 1580 ---- ---- ---- ---- 64.20 +5.10 59.10 1590 ---- ---- ---- ---- 66.00 +5.20 60.80 1600 ---- ---- ---- ---- 67.90 +5.30 62.60 1610 ---- ---- ---- ---- 69.70 +5.30 64.40 1615 ---- ---- ---- ---- 70.70 +5.40 65.30 1620 ---- ---- ---- ---- 71.60 +5.40 66.20 1625 ---- ---- ---- ---- 72.60 +5.50 67.10 1630 ---- ---- ---- ---- 73.50 +5.50 68.00 1635 ---- ---- ---- ---- 74.50 +5.50 69.00 1640 ---- ---- ---- ---- 75.50 +5.60 69.90 1645 ---- ---- ---- ---- 76.40 +5.60 70.80 1650 ---- ---- ---- ---- 77.40 +5.60 71.80 1655 ---- ---- ---- ---- 78.40 +5.60 72.80 1660 ---- ---- ---- ---- 79.40 +5.70 73.70 1665 ---- ---- ---- ---- 80.40 +5.70 74.70 1670 ---- ---- ---- ---- 81.50 +5.80 75.70 1675 ---- ---- ---- ---- 82.50 +5.80 76.70 1680 ---- ---- ---- ---- 83.50 +5.80 77.70 1685 ---- ---- ---- ---- 84.50 +5.80 78.70 1690 ---- ---- ---- ---- 85.60 +5.90 79.70 1695 ---- ---- ---- ---- 86.60 +5.90 80.70 1700 ---- ---- ---- ---- 87.70 +6.00 81.70 1705 ---- ---- ---- ---- 88.70 +6.00 82.70 1710 ---- ---- ---- ---- 89.80 +6.10 83.70 1715 ---- ---- ---- ---- 90.80 +6.00 84.80 1720 ---- ---- ---- ---- 91.90 +6.10 85.80 1725 ---- ---- ---- ---- 93.00 +6.20 86.80 1730 ---- ---- ---- ---- 94.00 +6.10 87.90 1735 ---- ---- ---- ---- 95.10 +6.20 88.90 1740 ---- ---- ---- ---- 96.20 +6.20 90.00 1745 ---- ---- ---- ---- 97.30 +6.30 91.00 1750 ---- ---- ---- ---- 98.40 +6.30 92.10 1755 ---- ---- ---- ---- 99.50 +6.30 93.20 1760 ---- ---- ---- ---- 100.60 +6.40 94.20 1765 ---- ---- ---- ---- 101.70 +6.40 95.30 1770 ---- ---- ---- ---- 102.80 +6.40 96.40 1775 ---- ---- ---- ---- 103.90 +6.40 97.50 1780 ---- ---- ---- ---- 105.00 +6.40 98.60 1785 ---- ---- ---- ---- 106.10 +6.40 99.70 1790 ---- ---- ---- ---- 107.30 +6.50 100.80 1795 ---- ---- ---- ---- 108.40 +6.50 101.90 1800 ---- ---- ---- ---- 109.50 +6.50 103.00 1805 ---- ---- ---- ---- 110.70 +6.60 104.10 1810 ---- ---- ---- ---- 111.90 +6.60 105.30 1815 ---- ---- ---- ---- 113.00 +6.60 106.40 1820 ---- ---- ---- ---- 114.20 +6.60 107.60 1825 ---- ---- ---- ---- 115.40 +6.70 108.70 1830 ---- ---- ---- ---- 116.60 +6.70 109.90 1835 ---- ---- ---- ---- 117.80 +6.70 111.10 1840 ---- ---- ---- ---- 119.10 +6.80 112.30 1845 ---- ---- ---- ---- 120.30 +6.70 113.60 1850 ---- ---- ---- ---- 121.60 +6.80 114.80 1855 ---- ---- ---- ---- 122.90 +6.80 116.10 1860 ---- ---- ---- ---- 124.20 +6.90 117.30 1865 ---- ---- ---- ---- 125.50 +6.90 118.60 1870 ---- ---- ---- ---- 126.80 +6.80 120.00 1875 ---- ---- ---- ---- 128.20 +6.90 121.30 1880 ---- ---- ---- ---- 129.60 +7.00 122.60 1885 ---- ---- ---- ---- 131.00 +7.00 124.00 1890 ---- ---- ---- ---- 132.40 +7.00 125.40 1895 ---- ---- ---- ---- 133.80 +6.90 126.90 1900 ---- ---- ---- ---- 135.30 +7.00 128.30 1905 ---- ---- ---- ---- 136.80 +7.00 129.80 1910 ---- ---- ---- ---- 138.30 +7.00 131.30 1915 ---- ---- ---- ---- 139.90 +7.10 132.80 1920 ---- ---- ---- ---- 141.50 +7.10 134.40 1925 ---- ---- ---- ---- 143.10 +7.10 136.00 1930 ---- ---- ---- ---- 144.70 +7.10 137.60 1935 ---- ---- ---- ---- 146.40 +7.10 139.30 1940 ---- ---- ---- ---- 148.10 +7.10 141.00 1945 ---- ---- ---- ---- 149.80 +7.10 142.70 1950 ---- ---- ---- ---- 151.60 +7.20 144.40 1955 ---- ---- ---- ---- 153.40 +7.20 146.20 1960 ---- ---- ---- ---- 155.20 +7.10 148.10 1965 ---- ---- ---- ---- 157.10 +7.20 149.90 1970 ---- ---- ---- ---- 159.00 +7.20 151.80 1975 ---- ---- ---- ---- 160.90 +7.10 153.80 1980 ---- ---- ---- ---- 162.90 +7.20 155.70 1985 ---- ---- ---- ---- 164.90 +7.20 157.70 1990 ---- ---- ---- ---- 167.00 +7.20 159.80 1995 ---- ---- ---- ---- 169.00 +7.20 161.80 2000 ---- ---- ---- ---- 171.10 +7.20 163.90 2005 ---- ---- ---- ---- 173.30 +7.30 166.00 2010 ---- ---- ---- ---- 175.40 +7.20 168.20 2015 ---- ---- ---- ---- 177.60 +7.20 170.40 2020 ---- ---- ---- ---- 179.80 +7.20 172.60 2025 ---- ---- ---- ---- 182.00 +7.20 174.80 2030 ---- ---- ---- ---- 184.30 +7.20 177.10 2035 ---- ---- ---- ---- 186.60 +7.30 179.30 2040 ---- ---- ---- ---- 188.80 +7.20 181.60 2045 ---- ---- ---- ---- 191.20 +7.30 183.90 2050 ---- ---- ---- ---- 193.50 +7.20 186.30 2055 ---- ---- ---- ---- 195.80 +7.20 188.60 2060 ---- ---- ---- ---- 198.20 +7.20 191.00 2065 ---- ---- ---- ---- 200.60 +7.20 193.40 2070 ---- ---- ---- ---- 203.00 +7.20 195.80 2075 ---- ---- ---- ---- 205.40 +7.20 198.20 2080 ---- ---- ---- ---- 207.80 +7.10 200.70 2085 ---- ---- ---- ---- 210.30 +7.10 203.20 2090 ---- ---- ---- ---- 212.80 +7.10 205.70 2095 ---- ---- ---- ---- 215.30 +7.10 208.20 2100 ---- ---- ---- ---- 217.90 +7.10 210.80 2105 ---- ---- ---- ---- 220.50 +7.10 213.40 2110 ---- ---- ---- ---- 223.10 +7.10 216.00 2115 ---- ---- ---- ---- 225.80 +7.10 218.70 2120 ---- ---- ---- ---- 228.50 +7.10 221.40 2125 ---- ---- ---- ---- 231.20 +7.00 224.20 2130 ---- ---- ---- ---- 234.00 +7.10 226.90 2135 ---- ---- ---- ---- 236.80 +7.00 229.80 2140 ---- ---- ---- ---- 239.60 +7.00 232.60 2145 ---- ---- ---- ---- 242.50 +7.00 235.50 2150 ---- ---- ---- ---- 245.40 +7.00 238.40 2155 ---- ---- ---- ---- 248.30 +6.90 241.40 2160 ---- ---- ---- ---- 251.30 +6.90 244.40 2165 ---- ---- ---- ---- 254.30 +6.90 247.40 2170 ---- ---- ---- ---- 257.30 +6.90 250.40 2175 ---- ---- ---- ---- 260.40 +6.90 253.50 2180 ---- ---- ---- ---- 263.40 +6.80 256.60 2185 ---- ---- ---- ---- 266.50 +6.80 259.70 2190 ---- ---- ---- ---- 269.70 +6.80 262.90 2195 ---- ---- ---- ---- 272.80 +6.70 266.10 2200 ---- ---- ---- ---- 276.00 +6.70 269.30 2205 ---- ---- ---- ---- 279.30 +6.70 272.60 2210 ---- ---- ---- ---- 282.50 +6.70 275.80 2215 ---- ---- ---- ---- 285.80 +6.70 279.10 2220 ---- ---- ---- ---- 289.10 +6.70 282.40 2225 ---- ---- ---- ---- 292.40 +6.60 285.80 2230 ---- ---- ---- ---- 295.70 +6.50 289.20 2235 ---- ---- ---- ---- 299.10 +6.50 292.60 2240 ---- ---- ---- ---- 302.50 +6.50 296.00 2245 ---- ---- ---- ---- 305.90 +6.50 299.40 2250 ---- ---- ---- ---- 309.30 +6.40 302.90 2255 ---- ---- ---- ---- 312.80 +6.40 306.40 2260 ---- ---- ---- ---- 316.20 +6.30 309.90 2265 ---- ---- ---- ---- 319.70 +6.30 313.40 2270 ---- ---- ---- ---- 323.20 +6.30 316.90 2275 ---- ---- ---- ---- 326.80 +6.30 320.50 2280 ---- ---- ---- ---- 330.30 +6.20 324.10 2285 ---- ---- ---- ---- 333.90 +6.20 327.70 2290 ---- ---- ---- ---- 337.50 +6.20 331.30 2295 ---- ---- ---- ---- 341.10 +6.20 334.90 2300 ---- ---- ---- ---- 344.70 +6.10 338.60 2305 ---- ---- ---- ---- 348.30 +6.00 342.30 2310 ---- ---- ---- ---- 352.00 +6.10 345.90 2315 ---- ---- ---- ---- 355.70 +6.00 349.70 2320 ---- ---- ---- ---- 359.40 +6.00 353.40 2325 ---- ---- ---- ---- 363.00 +5.90 357.10 2330 ---- ---- ---- ---- 366.80 +6.00 360.80 2335 ---- ---- ---- ---- 370.50 +5.90 364.60 2340 ---- ---- ---- ---- 374.20 +5.80 368.40 2345 ---- ---- ---- ---- 378.00 +5.80 372.20 2350 ---- ---- ---- ---- 381.70 +5.70 376.00 2355 ---- ---- ---- ---- 385.50 +5.70 379.80 2360 ---- ---- ---- ---- 389.30 +5.70 383.60 2365 ---- ---- ---- ---- 393.10 +5.70 387.40 2370 ---- ---- ---- ---- 396.90 +5.60 391.30 2375 ---- ---- ---- ---- 400.70 +5.60 395.10 2380 ---- ---- ---- ---- 404.50 +5.50 399.00 2385 ---- ---- ---- ---- 408.40 +5.60 402.80 2390 ---- ---- ---- ---- 412.20 +5.50 406.70 2395 ---- ---- ---- ---- 416.10 +5.50 410.60 2400 ---- ---- ---- ---- 419.90 +5.40 414.50 2410 ---- ---- ---- ---- 427.70 +5.30 422.40 2420 ---- ---- ---- ---- 435.50 +5.30 430.20 2425 ---- ---- ---- ---- 439.40 +5.20 434.20 2430 ---- ---- ---- ---- 443.30 +5.20 438.10 2440 ---- ---- ---- ---- 451.20 +5.10 446.10 2450 ---- ---- ---- ---- 459.10 +5.00 454.10 2460 ---- ---- ---- ---- 467.00 +4.90 462.10 2470 ---- ---- ---- ---- 475.00 +4.80 470.20 2475 ---- ---- ---- ---- 479.00 +4.80 474.20 2480 ---- ---- ---- ---- 483.00 +4.80 478.20 2490 ---- ---- ---- ---- 491.10 +4.70 486.40 2500 ---- ---- ---- ---- 499.20 +4.70 494.50 2525 ---- ---- ---- ---- 519.50 +4.40 515.10 2550 ---- ---- ---- ---- 540.10 +4.30 535.80 2575 ---- ---- ---- ---- 560.80 +4.10 556.70 2600 ---- ---- ---- ---- 581.70 +3.90 577.80 2625 ---- ---- ---- ---- 602.70 +3.70 599.00 2650 ---- ---- ---- ---- 624.00 +3.60 620.40 2675 ---- ---- ---- ---- 645.30 +3.30 642.00 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 38.30 +2.20 36.10 1375 ---- ---- ---- ---- 41.20 +2.20 39.00 1400 ---- ---- ---- ---- 44.40 +2.40 42.00 1425 ---- ---- ---- ---- 47.70 +2.50 45.20 1450 ---- ---- ---- ---- 51.20 +2.60 48.60 1475 ---- ---- ---- ---- 54.80 +2.60 52.20 1500 ---- ---- ---- ---- 58.60 +2.70 55.90 1525 ---- ---- ---- ---- 62.60 +2.80 59.80 1530 ---- ---- ---- ---- 63.50 +2.90 60.60 1540 ---- ---- ---- ---- 65.10 +2.90 62.20 1550 ---- ---- ---- ---- 66.80 +2.90 63.90 1560 ---- ---- ---- ---- 68.60 +3.00 65.60 1570 ---- ---- ---- ---- 70.30 +3.00 67.30 1575 ---- ---- ---- ---- 71.20 +3.00 68.20 1580 ---- ---- ---- ---- 72.10 +3.00 69.10 1590 ---- ---- ---- ---- 73.90 +3.00 70.90 1600 ---- ---- ---- ---- 75.80 +3.10 72.70 1610 ---- ---- ---- ---- 77.70 +3.20 74.50 1620 ---- ---- ---- ---- 79.60 +3.20 76.40 1625 ---- ---- ---- ---- 80.50 +3.20 77.30 1630 ---- ---- ---- ---- 81.50 +3.20 78.30 1635 ---- ---- ---- ---- 82.50 +3.30 79.20 1640 ---- ---- ---- ---- 83.40 +3.20 80.20 1645 ---- ---- ---- ---- 84.40 +3.20 81.20 1650 ---- ---- ---- ---- 85.40 +3.20 82.20 1655 ---- ---- ---- ---- 86.40 +3.30 83.10 1660 ---- ---- ---- ---- 87.40 +3.30 84.10 1665 ---- ---- ---- ---- 88.40 +3.30 85.10 1670 ---- ---- ---- ---- 89.50 +3.40 86.10 1675 ---- ---- ---- ---- 90.50 +3.40 87.10 1680 ---- ---- ---- ---- 91.50 +3.30 88.20 1685 ---- ---- ---- ---- 92.50 +3.30 89.20 1690 ---- ---- ---- ---- 93.60 +3.40 90.20 1695 ---- ---- ---- ---- 94.60 +3.40 91.20 1700 ---- ---- ---- ---- 95.70 +3.40 92.30 1705 ---- ---- ---- ---- 96.70 +3.40 93.30 1710 ---- ---- ---- ---- 97.80 +3.50 94.30 1715 ---- ---- ---- ---- 98.80 +3.40 95.40 1720 ---- ---- ---- ---- 99.90 +3.50 96.40 1725 ---- ---- ---- ---- 101.00 +3.50 97.50 1730 ---- ---- ---- ---- 102.00 +3.40 98.60 1735 ---- ---- ---- ---- 103.10 +3.50 99.60 1740 ---- ---- ---- ---- 104.20 +3.50 100.70 1745 ---- ---- ---- ---- 105.30 +3.50 101.80 1750 ---- ---- ---- ---- 106.40 +3.60 102.80 1755 ---- ---- ---- ---- 107.50 +3.60 103.90 1760 ---- ---- ---- ---- 108.60 +3.60 105.00 1765 ---- ---- ---- ---- 109.70 +3.60 106.10 1770 ---- ---- ---- ---- 110.80 +3.60 107.20 1775 ---- ---- ---- ---- 111.90 +3.60 108.30 1780 ---- ---- ---- ---- 113.00 +3.60 109.40 1785 ---- ---- ---- ---- 114.10 +3.60 110.50 1790 ---- ---- ---- ---- 115.20 +3.70 111.50 1795 ---- ---- ---- ---- 116.30 +3.60 112.70 1800 ---- ---- ---- ---- 117.40 +3.60 113.80 1805 ---- ---- ---- ---- 118.50 +3.60 114.90 1810 ---- ---- ---- ---- 119.60 +3.60 116.00 1815 ---- ---- ---- ---- 120.80 +3.70 117.10 1820 ---- ---- ---- ---- 121.90 +3.60 118.30 1825 ---- ---- ---- ---- 123.10 +3.70 119.40 1830 ---- ---- ---- ---- 124.20 +3.60 120.60 1835 ---- ---- ---- ---- 125.40 +3.70 121.70 1840 ---- ---- ---- ---- 126.60 +3.70 122.90 1845 ---- ---- ---- ---- 127.80 +3.70 124.10 1850 ---- ---- ---- ---- 129.00 +3.70 125.30 1855 ---- ---- ---- ---- 130.20 +3.70 126.50 1860 ---- ---- ---- ---- 131.40 +3.70 127.70 1865 ---- ---- ---- ---- 132.70 +3.70 129.00 1870 ---- ---- ---- ---- 133.90 +3.70 130.20 1875 ---- ---- ---- ---- 135.20 +3.70 131.50 1880 ---- ---- ---- ---- 136.50 +3.70 132.80 1885 ---- ---- ---- ---- 137.80 +3.70 134.10 1890 ---- ---- ---- ---- 139.20 +3.80 135.40 1895 ---- ---- ---- ---- 140.50 +3.70 136.80 1900 ---- ---- ---- ---- 141.90 +3.80 138.10 1905 ---- ---- ---- ---- 143.30 +3.80 139.50 1910 ---- ---- ---- ---- 144.70 +3.70 141.00 1915 ---- ---- ---- ---- 146.20 +3.80 142.40 1920 ---- ---- ---- ---- 147.60 +3.70 143.90 1925 ---- ---- ---- ---- 149.10 +3.70 145.40 1930 ---- ---- ---- ---- 150.70 +3.80 146.90 1935 ---- ---- ---- ---- 152.20 +3.80 148.40 1940 ---- ---- ---- ---- 153.80 +3.80 150.00 1945 ---- ---- ---- ---- 155.40 +3.80 151.60 1950 ---- ---- ---- ---- 157.10 +3.80 153.30 1955 ---- ---- ---- ---- 158.70 +3.70 155.00 1960 ---- ---- ---- ---- 160.40 +3.70 156.70 1965 ---- ---- ---- ---- 162.20 +3.80 158.40 1970 ---- ---- ---- ---- 164.00 +3.80 160.20 1975 ---- ---- ---- ---- 165.80 +3.80 162.00 1980 ---- ---- ---- ---- 167.60 +3.70 163.90 1985 ---- ---- ---- ---- 169.50 +3.70 165.80 1990 ---- ---- ---- ---- 171.50 +3.80 167.70 1995 ---- ---- ---- ---- 173.40 +3.70 169.70 2000 ---- ---- ---- ---- 175.40 +3.70 171.70 2005 ---- ---- ---- ---- 177.40 +3.70 173.70 2010 ---- ---- ---- ---- 179.50 +3.70 175.80 2015 ---- ---- ---- ---- 181.60 +3.70 177.90 2020 ---- ---- ---- ---- 183.70 +3.70 180.00 2025 ---- ---- ---- ---- 185.80 +3.70 182.10 2030 ---- ---- ---- ---- 188.00 +3.70 184.30 2035 ---- ---- ---- ---- 190.20 +3.70 186.50 2040 ---- ---- ---- ---- 192.40 +3.70 188.70 2045 ---- ---- ---- ---- 194.70 +3.70 191.00 2050 ---- ---- ---- ---- 196.90 +3.60 193.30 2055 ---- ---- ---- ---- 199.20 +3.70 195.50 2060 ---- ---- ---- ---- 201.50 +3.70 197.80 2065 ---- ---- ---- ---- 203.80 +3.60 200.20 2070 ---- ---- ---- ---- 206.10 +3.60 202.50 2075 ---- ---- ---- ---- 208.40 +3.60 204.80 2080 ---- ---- ---- ---- 210.80 +3.60 207.20 2085 ---- ---- ---- ---- 213.10 +3.50 209.60 2090 ---- ---- ---- ---- 215.50 +3.50 212.00 2095 ---- ---- ---- ---- 217.90 +3.50 214.40 2100 ---- ---- ---- ---- 220.30 +3.50 216.80 2105 ---- ---- ---- ---- 222.80 +3.50 219.30 2110 ---- ---- ---- ---- 225.20 +3.50 221.70 2115 ---- ---- ---- ---- 227.70 +3.40 224.30 2120 ---- ---- ---- ---- 230.30 +3.50 226.80 2125 ---- ---- ---- ---- 232.80 +3.40 229.40 2130 ---- ---- ---- ---- 235.40 +3.40 232.00 2135 ---- ---- ---- ---- 238.10 +3.40 234.70 2140 ---- ---- ---- ---- 240.80 +3.40 237.40 2145 ---- ---- ---- ---- 243.50 +3.30 240.20 2150 ---- ---- ---- ---- 246.30 +3.40 242.90 2155 ---- ---- ---- ---- 249.10 +3.30 245.80 2160 ---- ---- ---- ---- 251.90 +3.30 248.60 2165 ---- ---- ---- ---- 254.80 +3.20 251.60 2170 ---- ---- ---- ---- 257.70 +3.20 254.50 2175 ---- ---- ---- ---- 260.70 +3.20 257.50 2180 ---- ---- ---- ---- 263.70 +3.20 260.50 2185 ---- ---- ---- ---- 266.70 +3.20 263.50 2190 ---- ---- ---- ---- 269.70 +3.10 266.60 2195 ---- ---- ---- ---- 272.80 +3.10 269.70 2200 ---- ---- ---- ---- 275.90 +3.10 272.80 2205 ---- ---- ---- ---- 279.00 +3.10 275.90 2210 ---- ---- ---- ---- 282.20 +3.10 279.10 2215 ---- ---- ---- ---- 285.40 +3.10 282.30 2220 ---- ---- ---- ---- 288.60 +3.00 285.60 2225 ---- ---- ---- ---- 291.80 +3.00 288.80 2230 ---- ---- ---- ---- 295.10 +3.00 292.10 2235 ---- ---- ---- ---- 298.40 +3.00 295.40 2240 ---- ---- ---- ---- 301.70 +2.90 298.80 2245 ---- ---- ---- ---- 305.00 +2.90 302.10 2250 ---- ---- ---- ---- 308.40 +2.90 305.50 2255 ---- ---- ---- ---- 311.70 +2.80 308.90 2260 ---- ---- ---- ---- 315.10 +2.80 312.30 2265 ---- ---- ---- ---- 318.60 +2.80 315.80 2270 ---- ---- ---- ---- 322.00 +2.70 319.30 2275 ---- ---- ---- ---- 325.50 +2.70 322.80 2280 ---- ---- ---- ---- 329.00 +2.70 326.30 2285 ---- ---- ---- ---- 332.50 +2.70 329.80 2290 ---- ---- ---- ---- 336.00 +2.60 333.40 2295 ---- ---- ---- ---- 339.50 +2.60 336.90 2300 ---- ---- ---- ---- 343.10 +2.60 340.50 2305 ---- ---- ---- ---- 346.70 +2.60 344.10 2310 ---- ---- ---- ---- 350.30 +2.50 347.80 2315 ---- ---- ---- ---- 353.90 +2.50 351.40 2320 ---- ---- ---- ---- 357.50 +2.40 355.10 2325 ---- ---- ---- ---- 361.20 +2.50 358.70 2330 ---- ---- ---- ---- 364.80 +2.40 362.40 2335 ---- ---- ---- ---- 368.50 +2.40 366.10 2340 ---- ---- ---- ---- 372.20 +2.30 369.90 2345 ---- ---- ---- ---- 375.90 +2.30 373.60 2350 ---- ---- ---- ---- 379.60 +2.30 377.30 2355 ---- ---- ---- ---- 383.40 +2.30 381.10 2360 ---- ---- ---- ---- 387.10 +2.20 384.90 2365 ---- ---- ---- ---- 390.90 +2.20 388.70 2370 ---- ---- ---- ---- 394.60 +2.10 392.50 2375 ---- ---- ---- ---- 398.40 +2.10 396.30 2380 ---- ---- ---- ---- 402.20 +2.10 400.10 2385 ---- ---- ---- ---- 406.00 +2.10 403.90 2390 ---- ---- ---- ---- 409.80 +2.00 407.80 2400 ---- ---- ---- ---- 417.40 +1.90 415.50 2410 ---- ---- ---- ---- 425.10 +1.90 423.20 2420 ---- ---- ---- ---- 432.90 +1.90 431.00 2425 ---- ---- ---- ---- 436.70 +1.80 434.90 2430 ---- ---- ---- ---- 440.60 +1.80 438.80 2440 ---- ---- ---- ---- 448.40 +1.70 446.70 2450 ---- ---- ---- ---- 456.30 +1.70 454.60 2460 ---- ---- ---- ---- 464.10 +1.60 462.50 2470 ---- ---- ---- ---- 472.00 +1.50 470.50 2475 ---- ---- ---- ---- 476.00 +1.50 474.50 2480 ---- ---- ---- ---- 480.00 +1.50 478.50 2500 ---- ---- ---- ---- 496.00 +1.40 494.60 2525 ---- ---- ---- ---- 516.10 +1.20 514.90 2550 ---- ---- ---- ---- 536.50 +1.10 535.40 2575 ---- ---- ---- ---- 557.00 +.90 556.10 2600 ---- ---- ---- ---- 577.80 +.80 577.00 2625 ---- ---- ---- ---- 598.70 +.60 598.10 2650 ---- ---- ---- ---- 619.70 +.40 619.30 2675 ---- ---- ---- ---- 640.90 +.30 640.60 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 45.90 +2.40 43.50 1375 ---- ---- ---- ---- 49.20 +2.60 46.60 1400 ---- ---- ---- ---- 52.60 +2.60 50.00 1425 ---- ---- ---- ---- 56.20 +2.80 53.40 1450 ---- ---- ---- ---- 60.00 +2.90 57.10 1475 ---- ---- ---- ---- 63.90 +3.00 60.90 1500 ---- ---- ---- ---- 67.90 +3.00 64.90 1525 ---- ---- ---- ---- 72.20 +3.20 69.00 1550 ---- ---- ---- ---- 76.60 +3.20 73.40 1560 ---- ---- ---- ---- 78.40 +3.30 75.10 1570 ---- ---- ---- ---- 80.30 +3.40 76.90 1575 ---- ---- ---- ---- 81.20 +3.30 77.90 1580 ---- ---- ---- ---- 82.20 +3.40 78.80 1590 ---- ---- ---- ---- 84.10 +3.40 80.70 1600 ---- ---- ---- ---- 86.00 +3.40 82.60 1610 ---- ---- ---- ---- 88.00 +3.50 84.50 1620 ---- ---- ---- ---- 90.00 +3.60 86.40 1625 ---- ---- ---- ---- 91.00 +3.60 87.40 1630 ---- ---- ---- ---- 92.00 +3.60 88.40 1640 ---- ---- ---- ---- 94.00 +3.60 90.40 1650 ---- ---- ---- ---- 96.10 +3.60 92.50 1655 ---- ---- ---- ---- 97.10 +3.60 93.50 1660 ---- ---- ---- ---- 98.20 +3.70 94.50 1665 ---- ---- ---- ---- 99.20 +3.60 95.60 1670 ---- ---- ---- ---- 100.30 +3.70 96.60 1675 ---- ---- ---- ---- 101.30 +3.70 97.60 1680 ---- ---- ---- ---- 102.40 +3.70 98.70 1685 ---- ---- ---- ---- 103.50 +3.80 99.70 1690 ---- ---- ---- ---- 104.50 +3.70 100.80 1695 ---- ---- ---- ---- 105.60 +3.70 101.90 1700 ---- ---- ---- ---- 106.70 +3.80 102.90 1705 ---- ---- ---- ---- 107.80 +3.80 104.00 1710 ---- ---- ---- ---- 108.90 +3.80 105.10 1715 ---- ---- ---- ---- 110.00 +3.80 106.20 1720 ---- ---- ---- ---- 111.10 +3.80 107.30 1725 ---- ---- ---- ---- 112.20 +3.80 108.40 1730 ---- ---- ---- ---- 113.30 +3.80 109.50 1735 ---- ---- ---- ---- 114.40 +3.80 110.60 1740 ---- ---- ---- ---- 115.50 +3.80 111.70 1745 ---- ---- ---- ---- 116.60 +3.80 112.80 1750 ---- ---- ---- ---- 117.80 +3.90 113.90 1755 ---- ---- ---- ---- 118.90 +3.90 115.00 1760 ---- ---- ---- ---- 120.00 +3.90 116.10 1765 ---- ---- ---- ---- 121.10 +3.90 117.20 1770 ---- ---- ---- ---- 122.30 +4.00 118.30 1775 ---- ---- ---- ---- 123.40 +4.00 119.40 1780 ---- ---- ---- ---- 124.50 +3.90 120.60 1785 ---- ---- ---- ---- 125.60 +3.90 121.70 1790 ---- ---- ---- ---- 126.80 +4.00 122.80 1795 ---- ---- ---- ---- 127.90 +4.00 123.90 1800 ---- ---- ---- ---- 129.10 +4.00 125.10 1805 ---- ---- ---- ---- 130.20 +4.00 126.20 1810 ---- ---- ---- ---- 131.30 +4.00 127.30 1815 ---- ---- ---- ---- 132.50 +4.00 128.50 1820 ---- ---- ---- ---- 133.60 +4.00 129.60 1825 ---- ---- ---- ---- 134.80 +4.10 130.70 1830 ---- ---- ---- ---- 135.90 +4.00 131.90 1835 ---- ---- ---- ---- 137.10 +4.00 133.10 1840 ---- ---- ---- ---- 138.30 +4.10 134.20 1845 ---- ---- ---- ---- 139.50 +4.10 135.40 1850 ---- ---- ---- ---- 140.70 +4.10 136.60 1855 ---- ---- ---- ---- 141.90 +4.10 137.80 1860 ---- ---- ---- ---- 143.10 +4.10 139.00 1865 ---- ---- ---- ---- 144.30 +4.10 140.20 1870 ---- ---- ---- ---- 145.60 +4.20 141.40 1875 ---- ---- ---- ---- 146.80 +4.10 142.70 1880 ---- ---- ---- ---- 148.10 +4.10 144.00 1885 ---- ---- ---- ---- 149.40 +4.20 145.20 1890 ---- ---- ---- ---- 150.70 +4.20 146.50 1895 ---- ---- ---- ---- 152.00 +4.20 147.80 1900 ---- ---- ---- ---- 153.30 +4.10 149.20 1905 ---- ---- ---- ---- 154.70 +4.20 150.50 1910 ---- ---- ---- ---- 156.00 +4.10 151.90 1915 ---- ---- ---- ---- 157.40 +4.10 153.30 1920 ---- ---- ---- ---- 158.90 +4.20 154.70 1925 ---- ---- ---- ---- 160.30 +4.20 156.10 1930 ---- ---- ---- ---- 161.80 +4.20 157.60 1935 ---- ---- ---- ---- 163.30 +4.20 159.10 1940 ---- ---- ---- ---- 164.80 +4.20 160.60 1945 ---- ---- ---- ---- 166.30 +4.10 162.20 1950 ---- ---- ---- ---- 167.90 +4.20 163.70 1955 ---- ---- ---- ---- 169.50 +4.20 165.30 1960 ---- ---- ---- ---- 171.10 +4.10 167.00 1965 ---- ---- ---- ---- 172.80 +4.20 168.60 1970 ---- ---- ---- ---- 174.50 +4.20 170.30 1975 ---- ---- ---- ---- 176.20 +4.10 172.10 1980 ---- ---- ---- ---- 178.00 +4.20 173.80 1985 ---- ---- ---- ---- 179.80 +4.10 175.70 1990 ---- ---- ---- ---- 181.70 +4.20 177.50 1995 ---- ---- ---- ---- 183.60 +4.20 179.40 2000 ---- ---- ---- ---- 185.50 +4.20 181.30 2005 ---- ---- ---- ---- 187.40 +4.10 183.30 2010 ---- ---- ---- ---- 189.40 +4.10 185.30 2015 ---- ---- ---- ---- 191.40 +4.10 187.30 2020 ---- ---- ---- ---- 193.50 +4.10 189.40 2025 ---- ---- ---- ---- 195.60 +4.20 191.40 2030 ---- ---- ---- ---- 197.70 +4.10 193.60 2035 ---- ---- ---- ---- 199.90 +4.20 195.70 2040 ---- ---- ---- ---- 202.00 +4.10 197.90 2045 ---- ---- ---- ---- 204.20 +4.10 200.10 2050 ---- ---- ---- ---- 206.40 +4.10 202.30 2055 ---- ---- ---- ---- 208.70 +4.10 204.60 2060 ---- ---- ---- ---- 210.90 +4.00 206.90 2065 ---- ---- ---- ---- 213.20 +4.00 209.20 2070 ---- ---- ---- ---- 215.50 +4.00 211.50 2075 ---- ---- ---- ---- 217.80 +4.00 213.80 2080 ---- ---- ---- ---- 220.20 +4.10 216.10 2085 ---- ---- ---- ---- 222.50 +4.00 218.50 2090 ---- ---- ---- ---- 224.90 +4.00 220.90 2095 ---- ---- ---- ---- 227.30 +4.10 223.20 2100 ---- ---- ---- ---- 229.60 +4.00 225.60 2105 ---- ---- ---- ---- 232.00 +4.00 228.00 2110 ---- ---- ---- ---- 234.40 +3.90 230.50 2115 ---- ---- ---- ---- 236.90 +4.00 232.90 2120 ---- ---- ---- ---- 239.30 +3.90 235.40 2125 ---- ---- ---- ---- 241.80 +3.90 237.90 2130 ---- ---- ---- ---- 244.30 +3.90 240.40 2135 ---- ---- ---- ---- 246.90 +3.90 243.00 2140 ---- ---- ---- ---- 249.50 +3.90 245.60 2145 ---- ---- ---- ---- 252.10 +3.80 248.30 2150 ---- ---- ---- ---- 254.80 +3.90 250.90 2155 ---- ---- ---- ---- 257.50 +3.80 253.70 2160 ---- ---- ---- ---- 260.30 +3.80 256.50 2165 ---- ---- ---- ---- 263.10 +3.80 259.30 2170 ---- ---- ---- ---- 265.90 +3.80 262.10 2175 ---- ---- ---- ---- 268.80 +3.80 265.00 2180 ---- ---- ---- ---- 271.70 +3.80 267.90 2185 ---- ---- ---- ---- 274.60 +3.70 270.90 2190 ---- ---- ---- ---- 277.60 +3.70 273.90 2195 ---- ---- ---- ---- 280.60 +3.70 276.90 2200 ---- ---- ---- ---- 283.60 +3.60 280.00 2205 ---- ---- ---- ---- 286.70 +3.60 283.10 2210 ---- ---- ---- ---- 289.80 +3.60 286.20 2215 ---- ---- ---- ---- 292.90 +3.60 289.30 2220 ---- ---- ---- ---- 296.10 +3.60 292.50 2225 ---- ---- ---- ---- 299.30 +3.60 295.70 2230 ---- ---- ---- ---- 302.50 +3.50 299.00 2235 ---- ---- ---- ---- 305.70 +3.50 302.20 2240 ---- ---- ---- ---- 309.00 +3.50 305.50 2245 ---- ---- ---- ---- 312.30 +3.50 308.80 2250 ---- ---- ---- ---- 315.60 +3.50 312.10 2255 ---- ---- ---- ---- 318.90 +3.40 315.50 2260 ---- ---- ---- ---- 322.30 +3.40 318.90 2265 ---- ---- ---- ---- 325.60 +3.30 322.30 2270 ---- ---- ---- ---- 329.00 +3.30 325.70 2275 ---- ---- ---- ---- 332.50 +3.30 329.20 2280 ---- ---- ---- ---- 335.90 +3.20 332.70 2285 ---- ---- ---- ---- 339.40 +3.30 336.10 2290 ---- ---- ---- ---- 342.90 +3.20 339.70 2295 ---- ---- ---- ---- 346.40 +3.20 343.20 2300 ---- ---- ---- ---- 349.90 +3.10 346.80 2305 ---- ---- ---- ---- 353.50 +3.20 350.30 2310 ---- ---- ---- ---- 357.00 +3.10 353.90 2315 ---- ---- ---- ---- 360.60 +3.10 357.50 2320 ---- ---- ---- ---- 364.20 +3.00 361.20 2325 ---- ---- ---- ---- 367.80 +3.00 364.80 2330 ---- ---- ---- ---- 371.50 +3.00 368.50 2335 ---- ---- ---- ---- 375.10 +2.90 372.20 2340 ---- ---- ---- ---- 378.80 +2.90 375.90 2345 ---- ---- ---- ---- 382.50 +2.90 379.60 2350 ---- ---- ---- ---- 386.20 +2.90 383.30 2355 ---- ---- ---- ---- 389.90 +2.80 387.10 2360 ---- ---- ---- ---- 393.60 +2.80 390.80 2365 ---- ---- ---- ---- 397.40 +2.80 394.60 2370 ---- ---- ---- ---- 401.10 +2.70 398.40 2375 ---- ---- ---- ---- 404.90 +2.70 402.20 2380 ---- ---- ---- ---- 408.70 +2.70 406.00 2385 ---- ---- ---- ---- 412.50 +2.70 409.80 2390 ---- ---- ---- ---- 416.30 +2.70 413.60 2395 ---- ---- ---- ---- 420.10 +2.70 417.40 2400 ---- ---- ---- ---- 423.90 +2.60 421.30 2410 ---- ---- ---- ---- 431.60 +2.60 429.00 2420 ---- ---- ---- ---- 439.30 +2.50 436.80 2425 ---- ---- ---- ---- 443.10 +2.40 440.70 2430 ---- ---- ---- ---- 447.00 +2.40 444.60 2440 ---- ---- ---- ---- 454.80 +2.40 452.40 2450 ---- ---- ---- ---- 462.60 +2.30 460.30 2460 ---- ---- ---- ---- 470.50 +2.30 468.20 2470 ---- ---- ---- ---- 478.30 +2.20 476.10 2475 ---- ---- ---- ---- 482.30 +2.20 480.10 2480 ---- ---- ---- ---- 486.30 +2.20 484.10 2490 ---- ---- ---- ---- 494.20 +2.10 492.10 2500 ---- ---- ---- ---- 502.20 +2.00 500.20 2525 ---- ---- ---- ---- 522.30 +1.90 520.40 2550 ---- ---- ---- ---- 542.60 +1.70 540.90 2575 ---- ---- ---- ---- 563.10 +1.60 561.50 2600 ---- ---- ---- ---- 583.80 +1.50 582.30 2625 ---- ---- ---- ---- 604.60 +1.30 603.30 2650 ---- ---- ---- ---- 625.60 +1.20 624.40 2675 ---- ---- ---- ---- 646.70 +1.00 645.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 56.80 +2.90 53.90 1400 ---- ---- ---- ---- 60.40 +2.90 57.50 1425 ---- ---- ---- ---- 64.20 +3.00 61.20 1450 ---- ---- ---- ---- 68.20 +3.20 65.00 1475 ---- ---- ---- ---- 72.30 +3.30 69.00 1500 ---- ---- ---- ---- 76.50 +3.30 73.20 1525 ---- ---- ---- ---- 81.00 +3.50 77.50 1550 ---- ---- ---- ---- 85.60 +3.60 82.00 1570 ---- ---- ---- ---- 89.30 +3.60 85.70 1575 ---- ---- ---- ---- 90.30 +3.70 86.60 1580 ---- ---- ---- ---- 91.30 +3.70 87.60 1590 ---- ---- ---- ---- 93.20 +3.70 89.50 1600 ---- ---- ---- ---- 95.20 +3.70 91.50 1610 ---- ---- ---- ---- 97.20 +3.70 93.50 1620 ---- ---- ---- ---- 99.30 +3.80 95.50 1625 ---- ---- ---- ---- 100.30 +3.80 96.50 1630 ---- ---- ---- ---- 101.30 +3.80 97.50 1640 ---- ---- ---- ---- 103.40 +3.80 99.60 1650 ---- ---- ---- ---- 105.60 +4.00 101.60 1660 ---- ---- ---- ---- 107.70 +3.90 103.80 1670 ---- ---- ---- ---- 109.90 +4.00 105.90 1675 ---- ---- ---- ---- 111.00 +4.00 107.00 1680 ---- ---- ---- ---- 112.00 +4.00 108.00 1685 ---- ---- ---- ---- 113.10 +4.00 109.10 1690 ---- ---- ---- ---- 114.20 +4.00 110.20 1695 ---- ---- ---- ---- 115.40 +4.10 111.30 1700 ---- ---- ---- ---- 116.50 +4.10 112.40 1705 ---- ---- ---- ---- 117.60 +4.10 113.50 1710 ---- ---- ---- ---- 118.70 +4.10 114.60 1715 ---- ---- ---- ---- 119.80 +4.10 115.70 1720 ---- ---- ---- ---- 121.00 +4.20 116.80 1725 ---- ---- ---- ---- 122.10 +4.10 118.00 1730 ---- ---- ---- ---- 123.20 +4.10 119.10 1735 ---- ---- ---- ---- 124.40 +4.20 120.20 1740 ---- ---- ---- ---- 125.50 +4.20 121.30 1745 ---- ---- ---- ---- 126.70 +4.20 122.50 1750 ---- ---- ---- ---- 127.80 +4.20 123.60 1755 ---- ---- ---- ---- 129.00 +4.30 124.70 1760 ---- ---- ---- ---- 130.10 +4.20 125.90 1765 ---- ---- ---- ---- 131.30 +4.30 127.00 1770 ---- ---- ---- ---- 132.40 +4.20 128.20 1775 ---- ---- ---- ---- 133.60 +4.30 129.30 1780 ---- ---- ---- ---- 134.70 +4.20 130.50 1785 ---- ---- ---- ---- 135.90 +4.30 131.60 1790 ---- ---- ---- ---- 137.10 +4.30 132.80 1795 ---- ---- ---- ---- 138.20 +4.30 133.90 1800 ---- ---- ---- ---- 139.40 +4.30 135.10 1805 ---- ---- ---- ---- 140.50 +4.30 136.20 1810 ---- ---- ---- ---- 141.70 +4.30 137.40 1815 ---- ---- ---- ---- 142.90 +4.40 138.50 1820 ---- ---- ---- ---- 144.00 +4.30 139.70 1825 ---- ---- ---- ---- 145.20 +4.40 140.80 1830 ---- ---- ---- ---- 146.40 +4.40 142.00 1835 ---- ---- ---- ---- 147.50 +4.40 143.10 1840 ---- ---- ---- ---- 148.70 +4.40 144.30 1845 ---- ---- ---- ---- 149.90 +4.40 145.50 1850 ---- ---- ---- ---- 151.10 +4.50 146.60 1855 ---- ---- ---- ---- 152.20 +4.40 147.80 1860 ---- ---- ---- ---- 153.40 +4.40 149.00 1865 ---- ---- ---- ---- 154.60 +4.40 150.20 1870 ---- ---- ---- ---- 155.80 +4.40 151.40 1875 ---- ---- ---- ---- 157.00 +4.40 152.60 1880 ---- ---- ---- ---- 158.30 +4.50 153.80 1885 ---- ---- ---- ---- 159.50 +4.50 155.00 1890 ---- ---- ---- ---- 160.80 +4.50 156.30 1895 ---- ---- ---- ---- 162.00 +4.50 157.50 1900 ---- ---- ---- ---- 163.30 +4.50 158.80 1905 ---- ---- ---- ---- 164.60 +4.50 160.10 1910 ---- ---- ---- ---- 165.90 +4.50 161.40 1915 ---- ---- ---- ---- 167.20 +4.50 162.70 1920 ---- ---- ---- ---- 168.50 +4.50 164.00 1925 ---- ---- ---- ---- 169.90 +4.50 165.40 1930 ---- ---- ---- ---- 171.30 +4.60 166.70 1935 ---- ---- ---- ---- 172.60 +4.50 168.10 1940 ---- ---- ---- ---- 174.10 +4.60 169.50 1945 ---- ---- ---- ---- 175.50 +4.50 171.00 1950 ---- ---- ---- ---- 177.00 +4.60 172.40 1955 ---- ---- ---- ---- 178.40 +4.50 173.90 1960 ---- ---- ---- ---- 180.00 +4.60 175.40 1965 ---- ---- ---- ---- 181.50 +4.60 176.90 1970 ---- ---- ---- ---- 183.10 +4.60 178.50 1975 ---- ---- ---- ---- 184.70 +4.60 180.10 1980 ---- ---- ---- ---- 186.30 +4.60 181.70 1985 ---- ---- ---- ---- 187.90 +4.50 183.40 1990 ---- ---- ---- ---- 189.60 +4.50 185.10 1995 ---- ---- ---- ---- 191.40 +4.60 186.80 2000 ---- ---- ---- ---- 193.10 +4.50 188.60 2005 ---- ---- ---- ---- 194.90 +4.50 190.40 2010 ---- ---- ---- ---- 196.70 +4.50 192.20 2015 ---- ---- ---- ---- 198.60 +4.50 194.10 2020 ---- ---- ---- ---- 200.50 +4.50 196.00 2025 ---- ---- ---- ---- 202.50 +4.60 197.90 2030 ---- ---- ---- ---- 204.50 +4.60 199.90 2035 ---- ---- ---- ---- 206.50 +4.60 201.90 2040 ---- ---- ---- ---- 208.50 +4.50 204.00 2045 ---- ---- ---- ---- 210.60 +4.50 206.10 2050 ---- ---- ---- ---- 212.70 +4.50 208.20 2055 ---- ---- ---- ---- 214.90 +4.50 210.40 2060 ---- ---- ---- ---- 217.10 +4.50 212.60 2065 ---- ---- ---- ---- 219.30 +4.50 214.80 2070 ---- ---- ---- ---- 221.50 +4.50 217.00 2075 ---- ---- ---- ---- 223.70 +4.40 219.30 2080 ---- ---- ---- ---- 226.00 +4.50 221.50 2085 ---- ---- ---- ---- 228.30 +4.50 223.80 2090 ---- ---- ---- ---- 230.60 +4.40 226.20 2095 ---- ---- ---- ---- 233.00 +4.50 228.50 2100 ---- ---- ---- ---- 235.30 +4.40 230.90 2105 ---- ---- ---- ---- 237.70 +4.50 233.20 2110 ---- ---- ---- ---- 240.00 +4.40 235.60 2115 ---- ---- ---- ---- 242.40 +4.40 238.00 2120 ---- ---- ---- ---- 244.80 +4.40 240.40 2125 ---- ---- ---- ---- 247.20 +4.40 242.80 2130 ---- ---- ---- ---- 249.60 +4.30 245.30 2135 ---- ---- ---- ---- 252.10 +4.40 247.70 2140 ---- ---- ---- ---- 254.50 +4.30 250.20 2145 ---- ---- ---- ---- 257.00 +4.30 252.70 2150 ---- ---- ---- ---- 259.50 +4.30 255.20 2155 ---- ---- ---- ---- 262.10 +4.40 257.70 2160 ---- ---- ---- ---- 264.60 +4.30 260.30 2165 ---- ---- ---- ---- 267.20 +4.20 263.00 2170 ---- ---- ---- ---- 269.90 +4.30 265.60 2175 ---- ---- ---- ---- 272.60 +4.20 268.40 2180 ---- ---- ---- ---- 275.30 +4.20 271.10 2185 ---- ---- ---- ---- 278.10 +4.20 273.90 2190 ---- ---- ---- ---- 280.90 +4.20 276.70 2195 ---- ---- ---- ---- 283.80 +4.20 279.60 2200 ---- ---- ---- ---- 286.70 +4.20 282.50 2205 ---- ---- ---- ---- 289.60 +4.10 285.50 2210 ---- ---- ---- ---- 292.60 +4.10 288.50 2215 ---- ---- ---- ---- 295.60 +4.10 291.50 2220 ---- ---- ---- ---- 298.70 +4.10 294.60 2225 ---- ---- ---- ---- 301.70 +4.00 297.70 2230 ---- ---- ---- ---- 304.80 +4.00 300.80 2235 ---- ---- ---- ---- 308.00 +4.10 303.90 2240 ---- ---- ---- ---- 311.10 +4.00 307.10 2245 ---- ---- ---- ---- 314.30 +4.00 310.30 2250 ---- ---- ---- ---- 317.50 +3.90 313.60 2255 ---- ---- ---- ---- 320.70 +3.90 316.80 2260 ---- ---- ---- ---- 324.00 +3.90 320.10 2265 ---- ---- ---- ---- 327.30 +3.90 323.40 2270 ---- ---- ---- ---- 330.60 +3.80 326.80 2275 ---- ---- ---- ---- 334.00 +3.90 330.10 2280 ---- ---- ---- ---- 337.30 +3.80 333.50 2285 ---- ---- ---- ---- 340.70 +3.80 336.90 2290 ---- ---- ---- ---- 344.10 +3.70 340.40 2295 ---- ---- ---- ---- 347.60 +3.80 343.80 2300 ---- ---- ---- ---- 351.00 +3.70 347.30 2305 ---- ---- ---- ---- 354.50 +3.70 350.80 2310 ---- ---- ---- ---- 358.00 +3.70 354.30 2315 ---- ---- ---- ---- 361.50 +3.60 357.90 2320 ---- ---- ---- ---- 365.10 +3.70 361.40 2325 ---- ---- ---- ---- 368.60 +3.60 365.00 2330 ---- ---- ---- ---- 372.20 +3.60 368.60 2335 ---- ---- ---- ---- 375.80 +3.50 372.30 2340 ---- ---- ---- ---- 379.40 +3.50 375.90 2345 ---- ---- ---- ---- 383.10 +3.50 379.60 2350 ---- ---- ---- ---- 386.70 +3.50 383.20 2355 ---- ---- ---- ---- 390.40 +3.50 386.90 2360 ---- ---- ---- ---- 394.10 +3.50 390.60 2365 ---- ---- ---- ---- 397.80 +3.40 394.40 2370 ---- ---- ---- ---- 401.50 +3.40 398.10 2375 ---- ---- ---- ---- 405.20 +3.30 401.90 2380 ---- ---- ---- ---- 408.90 +3.30 405.60 2385 ---- ---- ---- ---- 412.70 +3.30 409.40 2390 ---- ---- ---- ---- 416.50 +3.30 413.20 2395 ---- ---- ---- ---- 420.20 +3.20 417.00 2400 ---- ---- ---- ---- 424.00 +3.20 420.80 2405 ---- ---- ---- ---- 427.80 +3.10 424.70 2410 ---- ---- ---- ---- 431.70 +3.20 428.50 2415 ---- ---- ---- ---- 435.50 +3.10 432.40 2420 ---- ---- ---- ---- 439.30 +3.10 436.20 2425 ---- ---- ---- ---- 443.20 +3.10 440.10 2430 ---- ---- ---- ---- 447.00 +3.00 444.00 2440 ---- ---- ---- ---- 454.70 +3.00 451.70 2450 ---- ---- ---- ---- 462.50 +2.90 459.60 2460 ---- ---- ---- ---- 470.30 +2.90 467.40 2470 ---- ---- ---- ---- 478.20 +2.90 475.30 2475 ---- ---- ---- ---- 482.10 +2.80 479.30 2480 ---- ---- ---- ---- 486.00 +2.70 483.30 2490 ---- ---- ---- ---- 493.90 +2.70 491.20 2500 ---- ---- ---- ---- 501.90 +2.70 499.20 2510 ---- ---- ---- ---- 509.90 +2.70 507.20 2525 ---- ---- ---- ---- 521.90 +2.60 519.30 2550 ---- ---- ---- ---- 542.10 +2.40 539.70 2575 ---- ---- ---- ---- 562.40 +2.20 560.20 2600 ---- ---- ---- ---- 583.00 +2.10 580.90 2625 ---- ---- ---- ---- 603.70 +2.00 601.70 2650 ---- ---- ---- ---- 624.60 +1.90 622.70 2675 ---- ---- ---- ---- 645.60 +1.70 643.90 2700 ---- ---- ---- ---- 666.80 +1.60 665.20 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 68.50 +3.30 65.20 1425 ---- ---- ---- ---- 72.50 +3.40 69.10 1450 ---- ---- ---- ---- 76.60 +3.40 73.20 1475 ---- ---- ---- ---- 80.90 +3.50 77.40 1500 ---- ---- ---- ---- 85.40 +3.70 81.70 1525 ---- ---- ---- ---- 90.00 +3.80 86.20 1550 ---- ---- ---- ---- 94.70 +3.80 90.90 1575 ---- ---- ---- ---- 99.70 +4.00 95.70 1580 ---- ---- ---- ---- 100.70 +4.00 96.70 1590 ---- ---- ---- ---- 102.70 +4.00 98.70 1600 ---- ---- ---- ---- 104.70 +4.00 100.70 1610 ---- ---- ---- ---- 106.80 +4.10 102.70 1620 ---- ---- ---- ---- 108.90 +4.10 104.80 1625 ---- ---- ---- ---- 110.00 +4.10 105.90 1630 ---- ---- ---- ---- 111.00 +4.10 106.90 1640 ---- ---- ---- ---- 113.20 +4.20 109.00 1650 ---- ---- ---- ---- 115.30 +4.10 111.20 1660 ---- ---- ---- ---- 117.50 +4.20 113.30 1670 ---- ---- ---- ---- 119.80 +4.30 115.50 1675 ---- ---- ---- ---- 120.90 +4.30 116.60 1680 ---- ---- ---- ---- 122.00 +4.30 117.70 1685 ---- ---- ---- ---- 123.10 +4.30 118.80 1690 ---- ---- ---- ---- 124.30 +4.40 119.90 1695 ---- ---- ---- ---- 125.40 +4.30 121.10 1700 ---- ---- ---- ---- 126.50 +4.30 122.20 1705 ---- ---- ---- ---- 127.70 +4.40 123.30 1710 ---- ---- ---- ---- 128.80 +4.40 124.40 1715 ---- ---- ---- ---- 130.00 +4.40 125.60 1720 ---- ---- ---- ---- 131.10 +4.40 126.70 1725 ---- ---- ---- ---- 132.30 +4.40 127.90 1730 ---- ---- ---- ---- 133.40 +4.40 129.00 1735 ---- ---- ---- ---- 134.60 +4.40 130.20 1740 ---- ---- ---- ---- 135.80 +4.50 131.30 1745 ---- ---- ---- ---- 136.90 +4.40 132.50 1750 ---- ---- ---- ---- 138.10 +4.50 133.60 1755 ---- ---- ---- ---- 139.30 +4.50 134.80 1760 ---- ---- ---- ---- 140.40 +4.50 135.90 1765 ---- ---- ---- ---- 141.60 +4.50 137.10 1770 ---- ---- ---- ---- 142.80 +4.50 138.30 1775 ---- ---- ---- ---- 144.00 +4.60 139.40 1780 ---- ---- ---- ---- 145.10 +4.50 140.60 1785 ---- ---- ---- ---- 146.30 +4.50 141.80 1790 ---- ---- ---- ---- 147.50 +4.60 142.90 1795 ---- ---- ---- ---- 148.70 +4.60 144.10 1800 ---- ---- ---- ---- 149.90 +4.60 145.30 1805 ---- ---- ---- ---- 151.00 +4.60 146.40 1810 ---- ---- ---- ---- 152.20 +4.60 147.60 1815 ---- ---- ---- ---- 153.40 +4.60 148.80 1820 ---- ---- ---- ---- 154.60 +4.70 149.90 1825 ---- ---- ---- ---- 155.80 +4.70 151.10 1830 ---- ---- ---- ---- 156.90 +4.60 152.30 1835 ---- ---- ---- ---- 158.10 +4.70 153.40 1840 ---- ---- ---- ---- 159.30 +4.70 154.60 1845 ---- ---- ---- ---- 160.50 +4.70 155.80 1850 ---- ---- ---- ---- 161.70 +4.80 156.90 1855 ---- ---- ---- ---- 162.80 +4.70 158.10 1860 ---- ---- ---- ---- 164.00 +4.70 159.30 1865 ---- ---- ---- ---- 165.20 +4.70 160.50 1870 ---- ---- ---- ---- 166.40 +4.70 161.70 1875 ---- ---- ---- ---- 167.60 +4.70 162.90 1880 ---- ---- ---- ---- 168.80 +4.70 164.10 1885 ---- ---- ---- ---- 170.00 +4.70 165.30 1890 ---- ---- ---- ---- 171.30 +4.80 166.50 1895 ---- ---- ---- ---- 172.50 +4.80 167.70 1900 ---- ---- ---- ---- 173.80 +4.80 169.00 1905 ---- ---- ---- ---- 175.00 +4.80 170.20 1910 ---- ---- ---- ---- 176.30 +4.80 171.50 1915 ---- ---- ---- ---- 177.60 +4.80 172.80 1920 ---- ---- ---- ---- 178.90 +4.80 174.10 1925 ---- ---- ---- ---- 180.20 +4.80 175.40 1930 ---- ---- ---- ---- 181.60 +4.90 176.70 1935 ---- ---- ---- ---- 182.90 +4.80 178.10 1940 ---- ---- ---- ---- 184.30 +4.80 179.50 1945 ---- ---- ---- ---- 185.70 +4.80 180.90 1950 ---- ---- ---- ---- 187.10 +4.80 182.30 1955 ---- ---- ---- ---- 188.60 +4.90 183.70 1960 ---- ---- ---- ---- 190.00 +4.80 185.20 1965 ---- ---- ---- ---- 191.50 +4.80 186.70 1970 ---- ---- ---- ---- 193.00 +4.80 188.20 1975 ---- ---- ---- ---- 194.60 +4.90 189.70 1980 ---- ---- ---- ---- 196.20 +4.90 191.30 1985 ---- ---- ---- ---- 197.80 +4.90 192.90 1990 ---- ---- ---- ---- 199.40 +4.90 194.50 1995 ---- ---- ---- ---- 201.10 +4.90 196.20 2000 ---- ---- ---- ---- 202.80 +4.90 197.90 2005 ---- ---- ---- ---- 204.50 +4.90 199.60 2010 ---- ---- ---- ---- 206.30 +4.90 201.40 2015 ---- ---- ---- ---- 208.10 +4.90 203.20 2020 ---- ---- ---- ---- 209.90 +4.90 205.00 2025 ---- ---- ---- ---- 211.80 +4.90 206.90 2030 ---- ---- ---- ---- 213.70 +4.90 208.80 2035 ---- ---- ---- ---- 215.70 +4.90 210.80 2040 ---- ---- ---- ---- 217.70 +4.90 212.80 2045 ---- ---- ---- ---- 219.70 +4.90 214.80 2050 ---- ---- ---- ---- 221.80 +4.90 216.90 2055 ---- ---- ---- ---- 223.90 +4.90 219.00 2060 ---- ---- ---- ---- 226.00 +4.80 221.20 2065 ---- ---- ---- ---- 228.20 +4.90 223.30 2070 ---- ---- ---- ---- 230.30 +4.80 225.50 2075 ---- ---- ---- ---- 232.60 +4.90 227.70 2080 ---- ---- ---- ---- 234.80 +4.80 230.00 2085 ---- ---- ---- ---- 237.10 +4.80 232.30 2090 ---- ---- ---- ---- 239.40 +4.80 234.60 2095 ---- ---- ---- ---- 241.70 +4.80 236.90 2100 ---- ---- ---- ---- 244.00 +4.80 239.20 2105 ---- ---- ---- ---- 246.30 +4.70 241.60 2110 ---- ---- ---- ---- 248.70 +4.80 243.90 2115 ---- ---- ---- ---- 251.10 +4.80 246.30 2120 ---- ---- ---- ---- 253.40 +4.70 248.70 2125 ---- ---- ---- ---- 255.80 +4.70 251.10 2130 ---- ---- ---- ---- 258.20 +4.70 253.50 2135 ---- ---- ---- ---- 260.70 +4.80 255.90 2140 ---- ---- ---- ---- 263.10 +4.70 258.40 2145 ---- ---- ---- ---- 265.50 +4.70 260.80 2150 ---- ---- ---- ---- 268.00 +4.70 263.30 2155 ---- ---- ---- ---- 270.50 +4.70 265.80 2160 ---- ---- ---- ---- 273.00 +4.70 268.30 2165 ---- ---- ---- ---- 275.50 +4.60 270.90 2170 ---- ---- ---- ---- 278.10 +4.60 273.50 2175 ---- ---- ---- ---- 280.80 +4.70 276.10 2180 ---- ---- ---- ---- 283.40 +4.60 278.80 2185 ---- ---- ---- ---- 286.10 +4.60 281.50 2190 ---- ---- ---- ---- 288.90 +4.60 284.30 2195 ---- ---- ---- ---- 291.70 +4.60 287.10 2200 ---- ---- ---- ---- 294.50 +4.50 290.00 2205 ---- ---- ---- ---- 297.40 +4.50 292.90 2210 ---- ---- ---- ---- 300.30 +4.50 295.80 2215 ---- ---- ---- ---- 303.20 +4.40 298.80 2220 ---- ---- ---- ---- 306.20 +4.40 301.80 2225 ---- ---- ---- ---- 309.30 +4.50 304.80 2230 ---- ---- ---- ---- 312.30 +4.40 307.90 2235 ---- ---- ---- ---- 315.40 +4.40 311.00 2240 ---- ---- ---- ---- 318.50 +4.40 314.10 2245 ---- ---- ---- ---- 321.70 +4.40 317.30 2250 ---- ---- ---- ---- 324.80 +4.30 320.50 2255 ---- ---- ---- ---- 328.00 +4.30 323.70 2260 ---- ---- ---- ---- 331.30 +4.30 327.00 2265 ---- ---- ---- ---- 334.50 +4.30 330.20 2270 ---- ---- ---- ---- 337.80 +4.30 333.50 2275 ---- ---- ---- ---- 341.10 +4.20 336.90 2280 ---- ---- ---- ---- 344.40 +4.20 340.20 2285 ---- ---- ---- ---- 347.80 +4.20 343.60 2290 ---- ---- ---- ---- 351.20 +4.20 347.00 2295 ---- ---- ---- ---- 354.60 +4.20 350.40 2300 ---- ---- ---- ---- 358.00 +4.10 353.90 2305 ---- ---- ---- ---- 361.50 +4.10 357.40 2310 ---- ---- ---- ---- 365.00 +4.10 360.90 2315 ---- ---- ---- ---- 368.50 +4.10 364.40 2320 ---- ---- ---- ---- 372.00 +4.10 367.90 2325 ---- ---- ---- ---- 375.50 +4.00 371.50 2330 ---- ---- ---- ---- 379.10 +4.00 375.10 2335 ---- ---- ---- ---- 382.70 +4.00 378.70 2340 ---- ---- ---- ---- 386.30 +4.00 382.30 2345 ---- ---- ---- ---- 389.90 +3.90 386.00 2350 ---- ---- ---- ---- 393.50 +3.90 389.60 2355 ---- ---- ---- ---- 397.20 +3.90 393.30 2360 ---- ---- ---- ---- 400.80 +3.80 397.00 2365 ---- ---- ---- ---- 404.50 +3.80 400.70 2370 ---- ---- ---- ---- 408.20 +3.80 404.40 2375 ---- ---- ---- ---- 411.90 +3.70 408.20 2380 ---- ---- ---- ---- 415.70 +3.80 411.90 2385 ---- ---- ---- ---- 419.40 +3.70 415.70 2390 ---- ---- ---- ---- 423.20 +3.70 419.50 2395 ---- ---- ---- ---- 426.90 +3.60 423.30 2400 ---- ---- ---- ---- 430.70 +3.60 427.10 2405 ---- ---- ---- ---- 434.50 +3.60 430.90 2410 ---- ---- ---- ---- 438.30 +3.60 434.70 2415 ---- ---- ---- ---- 442.20 +3.60 438.60 2420 ---- ---- ---- ---- 446.00 +3.60 442.40 2425 ---- ---- ---- ---- 449.80 +3.50 446.30 2430 ---- ---- ---- ---- 453.70 +3.50 450.20 2440 ---- ---- ---- ---- 461.40 +3.50 457.90 2450 ---- ---- ---- ---- 469.10 +3.40 465.70 2460 ---- ---- ---- ---- 476.90 +3.30 473.60 2470 ---- ---- ---- ---- 484.80 +3.30 481.50 2475 ---- ---- ---- ---- 488.70 +3.30 485.40 2480 ---- ---- ---- ---- 492.60 +3.20 489.40 2490 ---- ---- ---- ---- 500.50 +3.20 497.30 2500 ---- ---- ---- ---- 508.40 +3.10 505.30 2510 ---- ---- ---- ---- 516.40 +3.10 513.30 2520 ---- ---- ---- ---- 524.40 +3.00 521.40 2525 ---- ---- ---- ---- 528.40 +3.00 525.40 2550 ---- ---- ---- ---- 548.50 +2.80 545.70 2575 ---- ---- ---- ---- 568.80 +2.70 566.10 2600 ---- ---- ---- ---- 589.30 +2.60 586.70 2625 ---- ---- ---- ---- 610.00 +2.50 607.50 2650 ---- ---- ---- ---- 630.80 +2.30 628.50 2675 ---- ---- ---- ---- 651.80 +2.20 649.60 2700 ---- ---- ---- ---- 673.00 +2.10 670.90 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 120.30 +4.30 116.00 1650 ---- ---- ---- ---- 125.10 +4.40 120.70 1675 ---- ---- ---- ---- 130.00 +4.50 125.50 1700 ---- ---- ---- ---- 135.00 +4.50 130.50 1725 ---- ---- ---- ---- 140.20 +4.70 135.50 1750 ---- ---- ---- ---- 145.50 +4.80 140.70 1775 ---- ---- ---- ---- 150.90 +4.80 146.10 1800 ---- ---- ---- ---- 156.40 +4.80 151.60 1820 ---- ---- ---- ---- 161.00 +4.90 156.10 1825 ---- ---- ---- ---- 162.10 +4.90 157.20 1830 ---- ---- ---- ---- 163.30 +4.90 158.40 1840 ---- ---- ---- ---- 165.60 +4.90 160.70 1850 ---- ---- ---- ---- 168.00 +5.00 163.00 1860 ---- ---- ---- ---- 170.40 +5.00 165.40 1870 ---- ---- ---- ---- 172.80 +5.00 167.80 1875 ---- ---- ---- ---- 174.00 +5.00 169.00 1880 ---- ---- ---- ---- 175.30 +5.00 170.30 1890 ---- ---- ---- ---- 177.80 +5.00 172.80 1900 ---- ---- ---- ---- 180.40 +5.10 175.30 1910 ---- ---- ---- ---- 183.00 +5.10 177.90 1915 ---- ---- ---- ---- 184.40 +5.10 179.30 1920 ---- ---- ---- ---- 185.70 +5.10 180.60 1925 ---- ---- ---- ---- 187.10 +5.10 182.00 1930 ---- ---- ---- ---- 188.50 +5.10 183.40 1935 ---- ---- ---- ---- 189.90 +5.20 184.70 1940 ---- ---- ---- ---- 191.30 +5.10 186.20 1945 ---- ---- ---- ---- 192.70 +5.10 187.60 1950 ---- ---- ---- ---- 194.20 +5.10 189.10 1955 ---- ---- ---- ---- 195.70 +5.20 190.50 1960 ---- ---- ---- ---- 197.20 +5.20 192.00 1965 ---- ---- ---- ---- 198.70 +5.20 193.50 1970 ---- ---- ---- ---- 200.20 +5.10 195.10 1975 ---- ---- ---- ---- 201.80 +5.20 196.60 1980 ---- ---- ---- ---- 203.40 +5.20 198.20 1985 ---- ---- ---- ---- 205.00 +5.20 199.80 1990 ---- ---- ---- ---- 206.60 +5.10 201.50 1995 ---- ---- ---- ---- 208.30 +5.20 203.10 2000 ---- ---- ---- ---- 210.00 +5.20 204.80 2005 ---- ---- ---- ---- 211.70 +5.20 206.50 2010 ---- ---- ---- ---- 213.40 +5.10 208.30 2015 ---- ---- ---- ---- 215.20 +5.20 210.00 2020 ---- ---- ---- ---- 217.00 +5.20 211.80 2025 ---- ---- ---- ---- 218.80 +5.10 213.70 2030 ---- ---- ---- ---- 220.70 +5.20 215.50 2035 ---- ---- ---- ---- 222.60 +5.20 217.40 2040 ---- ---- ---- ---- 224.50 +5.20 219.30 2045 ---- ---- ---- ---- 226.40 +5.10 221.30 2050 ---- ---- ---- ---- 228.40 +5.20 223.20 2055 ---- ---- ---- ---- 230.40 +5.10 225.30 2060 ---- ---- ---- ---- 232.50 +5.20 227.30 2065 ---- ---- ---- ---- 234.50 +5.10 229.40 2070 ---- ---- ---- ---- 236.60 +5.10 231.50 2075 ---- ---- ---- ---- 238.80 +5.20 233.60 2080 ---- ---- ---- ---- 240.90 +5.10 235.80 2085 ---- ---- ---- ---- 243.10 +5.10 238.00 2090 ---- ---- ---- ---- 245.30 +5.10 240.20 2095 ---- ---- ---- ---- 247.50 +5.10 242.40 2100 ---- ---- ---- ---- 249.80 +5.10 244.70 2105 ---- ---- ---- ---- 252.10 +5.20 246.90 2110 ---- ---- ---- ---- 254.30 +5.10 249.20 2115 ---- ---- ---- ---- 256.70 +5.10 251.60 2120 ---- ---- ---- ---- 259.00 +5.10 253.90 2125 ---- ---- ---- ---- 261.30 +5.10 256.20 2130 ---- ---- ---- ---- 263.70 +5.10 258.60 2135 ---- ---- ---- ---- 266.10 +5.10 261.00 2140 ---- ---- ---- ---- 268.40 +5.00 263.40 2145 ---- ---- ---- ---- 270.80 +5.00 265.80 2150 ---- ---- ---- ---- 273.20 +5.00 268.20 2155 ---- ---- ---- ---- 275.70 +5.10 270.60 2160 ---- ---- ---- ---- 278.10 +5.00 273.10 2165 ---- ---- ---- ---- 280.50 +5.00 275.50 2170 ---- ---- ---- ---- 283.00 +5.00 278.00 2175 ---- ---- ---- ---- 285.50 +5.00 280.50 2180 ---- ---- ---- ---- 288.10 +5.00 283.10 2185 ---- ---- ---- ---- 290.60 +4.90 285.70 2190 ---- ---- ---- ---- 293.20 +4.90 288.30 2195 ---- ---- ---- ---- 295.90 +5.00 290.90 2200 ---- ---- ---- ---- 298.50 +4.90 293.60 2205 ---- ---- ---- ---- 301.30 +4.90 296.40 2210 ---- ---- ---- ---- 304.00 +4.80 299.20 2215 ---- ---- ---- ---- 306.90 +4.90 302.00 2220 ---- ---- ---- ---- 309.70 +4.80 304.90 2225 ---- ---- ---- ---- 312.60 +4.80 307.80 2230 ---- ---- ---- ---- 315.50 +4.80 310.70 2235 ---- ---- ---- ---- 318.50 +4.80 313.70 2240 ---- ---- ---- ---- 321.50 +4.80 316.70 2245 ---- ---- ---- ---- 324.60 +4.80 319.80 2250 ---- ---- ---- ---- 327.60 +4.70 322.90 2255 ---- ---- ---- ---- 330.70 +4.70 326.00 2260 ---- ---- ---- ---- 333.90 +4.80 329.10 2265 ---- ---- ---- ---- 337.00 +4.70 332.30 2270 ---- ---- ---- ---- 340.20 +4.70 335.50 2275 ---- ---- ---- ---- 343.40 +4.60 338.80 2280 ---- ---- ---- ---- 346.70 +4.60 342.10 2285 ---- ---- ---- ---- 350.00 +4.70 345.30 2290 ---- ---- ---- ---- 353.30 +4.60 348.70 2295 ---- ---- ---- ---- 356.60 +4.60 352.00 2300 ---- ---- ---- ---- 360.00 +4.60 355.40 2305 ---- ---- ---- ---- 363.30 +4.50 358.80 2310 ---- ---- ---- ---- 366.70 +4.50 362.20 2315 ---- ---- ---- ---- 370.20 +4.50 365.70 2320 ---- ---- ---- ---- 373.60 +4.50 369.10 2325 ---- ---- ---- ---- 377.10 +4.50 372.60 2330 ---- ---- ---- ---- 380.60 +4.40 376.20 2335 ---- ---- ---- ---- 384.10 +4.40 379.70 2340 ---- ---- ---- ---- 387.70 +4.40 383.30 2345 ---- ---- ---- ---- 391.20 +4.30 386.90 2350 ---- ---- ---- ---- 394.80 +4.30 390.50 2355 ---- ---- ---- ---- 398.40 +4.30 394.10 2360 ---- ---- ---- ---- 402.00 +4.30 397.70 2365 ---- ---- ---- ---- 405.70 +4.30 401.40 2370 ---- ---- ---- ---- 409.40 +4.30 405.10 2375 ---- ---- ---- ---- 413.00 +4.20 408.80 2380 ---- ---- ---- ---- 416.80 +4.20 412.60 2385 ---- ---- ---- ---- 420.50 +4.20 416.30 2390 ---- ---- ---- ---- 424.20 +4.10 420.10 2395 ---- ---- ---- ---- 428.00 +4.10 423.90 2400 ---- ---- ---- ---- 431.80 +4.10 427.70 2405 ---- ---- ---- ---- 435.50 +4.00 431.50 2410 ---- ---- ---- ---- 439.40 +4.10 435.30 2415 ---- ---- ---- ---- 443.20 +4.10 439.10 2420 ---- ---- ---- ---- 447.00 +4.00 443.00 2425 ---- ---- ---- ---- 450.90 +4.00 446.90 2430 ---- ---- ---- ---- 454.70 +3.90 450.80 2435 ---- ---- ---- ---- 458.60 +3.90 454.70 2440 ---- ---- ---- ---- 462.50 +3.90 458.60 2450 ---- ---- ---- ---- 470.30 +3.80 466.50 2460 ---- ---- ---- ---- 478.20 +3.80 474.40 2470 ---- ---- ---- ---- 486.10 +3.70 482.40 2475 ---- ---- ---- ---- 490.10 +3.70 486.40 2480 ---- ---- ---- ---- 494.10 +3.70 490.40 2490 ---- ---- ---- ---- 502.10 +3.70 498.40 2500 ---- ---- ---- ---- 510.10 +3.60 506.50 2510 ---- ---- ---- ---- 518.10 +3.50 514.60 2520 ---- ---- ---- ---- 526.20 +3.50 522.70 2525 ---- ---- ---- ---- 530.30 +3.50 526.80 2530 ---- ---- ---- ---- 534.30 +3.40 530.90 2540 ---- ---- ---- ---- 542.50 +3.40 539.10 2550 ---- ---- ---- ---- 550.70 +3.40 547.30 2575 ---- ---- ---- ---- 571.20 +3.20 568.00 2600 ---- ---- ---- ---- 592.00 +3.10 588.90 2625 ---- ---- ---- ---- 612.90 +3.00 609.90 2650 ---- ---- ---- ---- 634.00 +2.90 631.10 2675 ---- ---- ---- ---- 655.20 +2.70 652.50 2700 ---- ---- ---- ---- 676.60 +2.60 674.00 2725 ---- ---- ---- ---- 698.10 +2.50 695.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26040 34776 276970 OG1 APR23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 271.10B 231.50A 231.50A 263.10 +20.60 242.50 1690 ---- 266.80B 226.70A 226.70A 258.10 +20.60 237.50 1695 ---- 261.50B 221.70A 221.70A 253.10 +20.60 232.50 1700 ---- 259.10B 206.70A 206.70A 248.20 +20.70 227.50 1705 ---- 251.50B 208.60A 208.60A 243.20 +20.70 222.50 1710 ---- 247.00B 203.70A 203.70A 238.20 +20.70 217.50 1715 ---- 241.60B 198.70A 198.70A 233.20 +20.70 212.50 1720 ---- 236.90B 193.80A 193.80A 228.20 +20.60 207.60 1725 ---- 234.20B 181.80A 181.80A 223.20 +20.60 202.60 1730 ---- 226.60B 183.90A 183.90A 218.30 +20.70 197.60 1735 ---- 222.30B 179.00A 179.00A 213.30 +20.60 192.70 1740 ---- 217.50B 174.10A 174.10A 208.30 +20.60 187.70 1745 ---- 211.90B 169.20A 169.20A 203.30 +20.60 182.70 1750 ---- 209.40B 157.10A 157.10A 198.40 +20.60 177.80 1755 ---- 202.00B 159.40A 159.40A 193.40 +20.60 172.80 1760 ---- 197.70B 154.50A 154.50A 188.50 +20.60 167.90 1765 ---- 192.60B 149.60A 149.60A 183.50 +20.60 162.90 1770 ---- 187.30B 144.80A 144.80A 178.60 +20.60 158.00 1775 ---- 184.70B 132.60A 132.60A 173.70 +20.60 153.10 1780 ---- 177.50B 135.20A 135.20A 168.80 +20.60 148.20 1785 ---- 173.00B 130.40A 130.40A 163.90 +20.50 143.40 1790 ---- 168.30B 125.70A 125.70A 159.00 +20.50 138.50 1795 ---- 162.80B 121.10A 121.10A 154.10 +20.40 133.70 1800 ---- 160.30B 108.80A 108.80A 149.30 +20.40 128.90 1805 ---- 153.10B 111.90A 111.90A 144.50 +20.40 124.10 1810 ---- 148.30B 107.40A 107.40A 139.70 +20.30 119.40 1815 ---- 144.20B 94.90A 94.90A 135.00 +20.30 114.70 1820 ---- 138.90B 90.40A 90.40A 130.30 +20.30 110.00 1825 ---- 136.40B 85.90A 85.90A 125.60 +20.20 105.40 1830 ---- 129.50B 81.50A 81.50A 121.00 +20.20 100.80 1835 ---- 124.60B 77.20A 77.20A 116.40 +20.10 96.30 1840 ---- 120.30B 73.00A 73.00A 111.80 +19.90 91.90 1845 ---- 117.80B 68.90A 68.90A 107.30 +19.80 87.50 1850 ---- 113.30B 64.90A 64.90A 102.90 +19.70 83.20 1855 ---- 108.90B 61.00A 61.00A 98.50 +19.50 79.00 1860 ---- 104.60B 57.20A 57.20A 94.20 +19.40 74.80 1865 ---- 100.30B 53.50A 53.50A 90.00 +19.20 70.80 1870 ---- 96.10B 50.00A 50.00A 85.90 +19.00 66.90 1875 ---- 91.90B 46.60A 46.60A 81.90 +18.80 63.10 1880 ---- 87.90B 43.30A 43.30A 77.90 +18.50 5 59.40 9 1885 ---- 83.90B 40.30A 40.30A 74.10 +18.30 55.80 1890 ---- 80.00B 37.30A 37.30A 70.40 +18.00 5 52.40 9 1895 ---- 76.30B 34.60A 34.60A 66.80 +17.70 49.10 1900 ---- 72.60B 31.90A 31.90A 63.30 +17.40 20 45.90 11 1905 ---- 69.10B 29.30A 29.30A 59.90 +17.00 42.90 1910 34.20 65.70B 27.00A 57.60B 56.70 +16.60 5 40.10 19 19 1915 31.70 62.40B 24.70A 54.50B 53.60 +16.30 5 37.30 1920 ---- 59.30B 22.70A 22.70A 50.70 +16.00 34.70 1925 ---- 56.30B 20.80A 20.80A 47.80 +15.50 20 32.30 155 118 1930 ---- 53.40B 19.10A 19.10A 45.10 +15.10 30.00 1 1 1935 38.80 50.60B 17.50A 50.60B 42.60 +14.80 6 27.80 1 2 1940 ---- 48.00B 16.00A 16.00A 40.10 +14.40 25.70 2 3 1945 ---- 45.50B 14.60A 14.60A 37.80 +14.00 20 23.80 77 77 1950 30.00 43.10B 13.30A 31.50B 35.60 +13.60 1 22.00 40 28 1955 ---- 40.80B 12.20A 12.20A 33.50 +13.20 20.30 5 5 1960 ---- 38.70B 11.10A 11.10A 31.60 +12.90 18.70 5 5 1965 ---- 36.60B 10.10A 10.10A 29.70 +12.40 17.30 1970 ---- 34.60B 9.20A 9.20A 27.90 +12.00 55 15.90 5 5 1975 21.20 32.70B 8.40A 21.30B 26.30 +11.70 20 14.60 80 80 1980 27.40 30.90B 7.60A 30.90B 24.70 +11.30 1 13.40 3 2 1985 ---- 29.20B 7.00A 7.00A 23.20 +10.80 12.40 8 8 1990 ---- 27.60B 6.40A 6.40A 21.80 +10.50 11.30 10 1995 ---- 26.00B 5.80A 5.80A 20.50 +10.10 10.40 2000 ---- 24.50B 5.30A 5.30A 19.30 +9.70 55 9.60 18 18 2005 ---- 23.10B 4.90A 4.90A 18.10 +9.30 8.80 3 3 2010 ---- 21.80B 4.50A 4.50A 17.00 +9.00 8.00 1 2015 ---- 20.60B 4.10A 4.10A 16.00 +8.60 7.40 5 2020 ---- 19.40B 3.80A 3.80A 15.00 +8.20 6.80 9 2025 12.90 18.30B 3.50A 13.60B 14.10 +7.90 24 6.20 21 20 2030 ---- 17.20B 3.20A 3.20A 13.20 +7.50 5.70 5 8 2035 ---- 16.20B 3.00A 3.00A 12.40 +7.10 5.30 10 2040 10.50 15.30B 2.80A 7.70A 11.60 +6.80 14 4.80 1 6 2045 ---- 14.40B 2.60A 2.60A 10.90 +6.40 4.50 2050 13.10 13.60B 2.40A 13.60B 10.20 +6.10 10 4.10 2055 ---- 12.80B 2.20A 2.20A 9.60 +5.80 3.80 5 2060 6.20 12.10B 2.10A 7.20B 9.00 +5.50 7 3.50 2065 ---- 11.40B 1.90A 1.90A 8.50 +5.20 3.30 2070 ---- 10.70B 1.80A 1.80A 8.00 +5.00 3.00 18 18 2075 ---- 10.10B 1.70A 1.70A 7.50 +4.70 2.80 2080 ---- 9.50B 1.60A 1.60A 7.10 +4.50 2.60 2085 ---- 9.00B 1.50A 1.50A 6.60 +4.20 2.40 21 21 2090 ---- 8.50B 1.40A 1.40A 6.30 +4.00 2.30 41 41 2095 7.70 8.00B 1.40A 8.00B 5.90 +3.80 16 2.10 2100 3.30 7.60B 1.30A 7.60B 5.60 +3.60 10 2.00 2105 ---- 7.30B 1.20A 1.20A 5.20 +3.30 1.90 2110 ---- 6.90B 1.20A 1.20A 4.90 +3.10 1.80 2115 6.00 6.60B 1.10A 6.60B 4.70 +3.00 14 1.70 2120 ---- 6.30B 1.10A 1.10A 4.40 +2.80 1.60 2125 ---- 6.00B 1.00A 1.00A 4.20 +2.70 1.50 2130 ---- 5.70B 1.00A 1.00A 3.90 +2.50 1.40 2135 ---- 5.40B 1.00A 1.00A 3.70 +2.40 1.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 313 529 557 OG1 APR23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- ---- .30 UNCH .30 1690 ---- ---- ---- ---- .30 UNCH .30 1695 ---- ---- ---- ---- .30 UNCH .30 1700 ---- ---- ---- ---- .30 -.10 .40 1705 ---- ---- ---- ---- .30 -.10 .40 1710 ---- ---- ---- ---- .30 -.10 .40 1715 ---- ---- ---- ---- .40 UNCH .40 1720 ---- .50B ---- .50B .40 UNCH .40 1725 ---- ---- ---- ---- .40 -.10 .50 1730 ---- ---- ---- ---- .40 -.10 .50 1735 ---- .60B ---- .60B .50 UNCH .50 1740 ---- ---- ---- ---- .50 -.10 .60 1745 ---- .70B ---- .70B .50 -.10 .60 1750 ---- .80B ---- .80B .60 UNCH .60 1755 ---- .80B ---- .80B .60 -.10 .70 1760 ---- .90B ---- .90B .70 -.10 .80 1765 ---- 1.00B ---- 1.00B .70 -.10 .80 1770 ---- 1.20B ---- 1.20B .80 -.10 .90 1775 ---- 1.30B ---- 1.30B .90 -.10 1.00 1780 ---- 1.50B ---- 1.40B .90 -.20 1.10 1785 ---- 1.60B ---- 1.60B 1.10 -.10 1.20 1790 ---- 1.80B 1.30A 1.80B 1.20 -.20 1 1.40 1795 ---- 2.00B ---- 2.00B 1.30 -.20 1 1.50 1800 ---- 2.30B 1.60A 2.30B 1.50 -.20 1 1.70 1805 ---- 2.60B 1.80A 2.60B 1.70 -.20 1.90 1810 ---- 3.00B 2.00A 3.00B 1.90 -.30 2 2.20 1815 ---- 3.40B 2.30A 3.40B 2.20 -.30 2.50 1 1 1820 ---- 3.90B 2.50A 3.90B 2.40 -.40 6 2.80 1 11 1825 ---- 4.50B 2.80A 4.50B 2.80 -.40 3.20 1830 ---- 5.10B 3.10A 5.10B 3.10 -.50 6 3.60 10 1835 ---- 5.80B 3.40A 5.80B 3.50 -.60 4.10 1840 5.20 6.60B 3.80A 3.80A 4.00 -.70 5 4.70 6 6 1845 ---- 7.40B 4.30A 7.40B 4.50 -.80 5.30 1850 5.40 8.40B 4.70A 5.00A 5.00 -1.00 10 6.00 1 21 1855 6.30 9.50B 5.30A 5.60A 5.60 -1.10 2 6.70 1860 ---- 10.70B 5.90A 10.70B 6.30 -1.30 7.60 2 2 1865 ---- 12.00B 6.60A 12.00B 7.10 -1.40 1 8.50 12 12 1870 ---- 13.40B 7.40A 13.40B 8.00 -1.60 9.60 1875 12.00 15.00B 8.20A 8.20A 8.90 -1.90 3 10.80 3 3 1880 16.50 16.80B 9.10A 9.10A 10.00 -2.10 8 12.10 1885 10.00 18.70B 10.00 14.10B 11.10 -2.40 10 13.50 7 8 1890 11.80 20.70B 11.20A 15.70B 12.40 -2.70 5 15.10 5 5 1895 ---- 22.90B 12.40A 22.90B 13.80 -3.00 16.80 3 3 1900 19.00 25.20B 13.70A 19.30B 15.30 -3.30 3 18.60 10 20 1905 24.00 27.70B 15.10A 19.10B 16.90 -3.70 10 20.60 24 21 1910 ---- 30.30B 16.70A 30.30B 18.70 -4.00 22.70 1 1 1915 28.80 33.10B 18.40A 18.40A 20.60 -4.40 7 25.00 4 4 1920 ---- 36.00B 20.20A 36.00B 22.60 -4.80 27.40 208 185 1925 ---- 39.10B 22.10A 39.10B 24.80 -5.10 29.90 78 78 1930 37.20 42.40B 24.20A 39.80B 27.10 -5.50 4 32.60 3 3 1935 ---- 45.70B 26.40A 45.70B 29.50 -5.90 35.40 1940 37.50 49.20B 28.80A 38.90B 32.00 -6.30 10 38.30 7 7 1945 ---- 52.80B 31.20A 52.80B 34.70 -6.70 41.40 1950 ---- 56.50B 33.70A 56.50B 37.50 -7.10 44.60 1955 38.30 60.40B 36.40A 48.40B 40.40 -7.50 14 47.90 2 1960 ---- 64.30B 39.20A 64.30B 43.40 -7.90 51.30 1965 ---- 68.30B 42.20A 68.30B 46.50 -8.30 54.80 1970 ---- 72.40B 45.20A 72.40B 49.80 -8.60 58.40 2 1975 ---- 76.60B 48.30A 76.60B 53.10 -9.00 62.10 2 1980 ---- 80.80B 51.40A 80.80B 56.50 -9.40 65.90 1985 ---- 85.20B 54.70A 85.20B 60.00 -9.80 69.80 1990 ---- 89.50B 58.00A 89.50B 63.60 -10.20 73.80 1995 ---- 94.00B 61.50A 94.00B 67.30 -10.60 77.90 2000 ---- 98.50B 65.00A 98.50B 71.10 -10.90 82.00 2005 ---- 103.00B 68.60A 103.00B 74.90 -11.30 86.20 2010 ---- 107.60B 72.20A 107.60B 78.80 -11.70 90.50 2015 ---- 112.20B 76.00A 112.20B 82.70 -12.10 94.80 2020 ---- 116.20B 79.80A 116.20B 86.70 -12.50 99.20 2025 ---- 121.60B 83.60A 121.60B 90.80 -12.80 103.60 2030 ---- 120.90B 87.60A 120.90B 94.90 -13.20 108.10 2035 ---- 124.60B 91.60A 124.60B 99.10 -13.50 112.60 2040 ---- 127.90B 95.60A 127.90B 103.30 -13.90 117.20 2045 ---- 132.50B 99.70A 132.30B 107.60 -14.20 121.80 2050 ---- 145.40B 103.90A 145.40B 111.90 -14.50 126.40 2055 ---- 142.20B 108.10A 141.40B 116.30 -14.80 131.10 2060 ---- 147.10B 112.40A 146.90B 120.70 -15.10 135.80 2065 ---- 152.00B 116.70A 151.60B 125.10 -15.50 140.60 2070 ---- 157.00B 121.00A 156.40B 129.60 -15.70 145.30 2075 ---- 169.80B 125.40A 169.80B 134.10 -16.00 150.10 2080 ---- 167.00B 129.80A 165.40B 138.70 -16.20 154.90 2085 ---- 172.00B 134.30A 169.90B 143.20 -16.50 159.70 2090 ---- 177.00B 138.80A 175.80B 147.90 -16.70 164.60 2095 ---- 182.00B 143.40A 180.70B 152.50 -16.90 169.40 2100 ---- 194.40B 147.90A 194.40B 157.10 -17.20 174.30 2105 ---- 191.90B 152.50A 190.50B 161.80 -17.30 179.10 2110 ---- 196.90B 157.10A 195.40B 166.50 -17.50 184.00 2115 ---- 201.80B 161.80A 199.50B 171.20 -17.70 188.90 2120 ---- 206.90B 166.50A 202.90B 176.00 -17.80 193.80 2125 ---- 219.10B 171.10A 219.10B 180.70 -18.00 198.70 2130 ---- 216.80B 176.80A 215.10B 185.50 -18.10 203.60 2135 ---- 221.80B 182.50A 219.50B 190.20 -18.40 208.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 109 376 407 OG3 MAR23 Gold Weekly Friday Option - Week 3 CALL 1615 ---- 325.70B 276.30A 276.30A 316.40 +20.50 295.90 1620 ---- 320.80B 271.30A 271.30A 311.40 +20.50 290.90 1625 ---- 315.70B 266.30A 266.30A 306.40 +20.50 285.90 1630 ---- 310.80B 261.30A 261.30A 301.40 +20.50 280.90 1635 ---- 305.80B 256.30A 256.30A 296.40 +20.40 276.00 1640 ---- 300.70B 251.30A 251.30A 291.40 +20.40 271.00 1645 ---- 295.70B 246.30A 246.30A 286.40 +20.40 266.00 1650 ---- 290.80B 241.40A 241.40A 281.40 +20.40 261.00 1655 ---- 285.70B 236.40A 236.40A 276.40 +20.40 256.00 1660 ---- 280.70B 231.40A 231.40A 271.40 +20.40 251.00 1665 ---- 275.70B 226.30A 226.30A 266.40 +20.40 246.00 1670 ---- 270.70B 221.40A 221.40A 261.40 +20.40 241.00 1675 ---- 266.80B 216.30A 216.30A 256.40 +20.40 236.00 1680 ---- 260.70B 211.30A 211.30A 251.40 +20.40 231.00 1685 ---- 255.60B 206.30A 206.30A 246.40 +20.40 226.00 1690 ---- 250.60B 201.30A 201.30A 241.40 +20.40 221.00 1695 ---- 245.60B 196.40A 196.40A 236.40 +20.40 216.00 1700 ---- 242.20B 191.30A 191.30A 231.40 +20.40 211.00 1705 ---- 235.60B 186.40A 186.40A 226.40 +20.40 206.00 1710 ---- 230.60B 181.40A 181.40A 221.40 +20.40 201.00 1715 ---- 225.60B 176.40A 176.40A 216.40 +20.40 196.00 1720 ---- 220.60B 171.40A 171.40A 211.40 +20.40 191.00 1725 ---- 217.30B 165.00A 165.00A 206.40 +20.40 186.00 1730 ---- 210.60B 161.40A 161.40A 201.40 +20.40 181.00 1735 ---- 205.70B 156.40A 156.40A 196.40 +20.40 176.00 1740 ---- 200.60B 151.40A 151.40A 191.40 +20.40 171.00 1745 ---- 195.60B 146.40A 146.40A 186.40 +20.40 166.00 1750 ---- 192.30B 140.00A 140.00A 181.40 +20.40 161.00 4 1755 ---- 185.70B 136.40A 136.40A 176.40 +20.40 156.00 1760 ---- 180.60B 131.40A 131.40A 171.40 +20.40 151.00 1765 ---- 175.70B 126.40A 126.40A 166.40 +20.40 146.00 1770 ---- 170.70B 121.50A 121.50A 161.40 +20.40 141.00 1775 ---- 167.30B 115.10A 115.10A 156.40 +20.40 136.00 4 1 1780 ---- 160.60B 111.50A 111.50A 151.40 +20.40 131.00 1785 ---- 155.70B 106.50A 106.50A 146.40 +20.40 126.00 1790 104.90 150.80B 101.40A 101.40A 141.40 +20.40 3 121.00 3 1795 ---- 145.80B 96.40A 96.40A 136.40 +20.40 116.00 2 1800 ---- 142.30B 90.10A 90.10A 131.40 +20.40 111.00 3 7 1805 ---- 135.80B 86.40A 86.40A 126.40 +20.40 106.00 24 1810 ---- 130.80B 81.40A 81.40A 121.40 +20.40 101.00 3 1815 ---- 125.80B 76.50A 76.50A 116.40 +20.40 96.00 102 1820 ---- 120.80B 71.60A 71.60A 111.40 +20.40 91.00 19 1825 ---- 117.40B 65.40A 65.40A 106.40 +20.40 86.00 221 1830 ---- 110.90B 61.70A 61.70A 101.40 +20.40 81.00 15 1835 ---- 105.90B 56.80A 56.80A 96.50 +20.40 76.10 32 1840 52.00 100.90B 50.80A 84.40B 91.50 +20.30 2 71.20 114 1845 50.20 95.90B 46.00A 95.90B 86.60 +20.30 51 66.30 347 1850 43.00 92.50B 41.30A 42.40A 81.60 +20.20 2 61.40 24 777 1855 ---- 86.00B 36.80A 36.80A 76.70 +20.10 56.60 62 1860 ---- 81.10B 32.30A 32.30A 71.90 +20.10 51.80 187 180 1865 60.00 76.20B 28.10A 76.20B 67.00 +19.90 3 47.10 1 69 1870 30.20 71.40B 24.10A 25.10A 62.30 +19.80 4 42.50 15 366 1875 64.70 68.00B 20.40A 41.70A 57.50 +19.40 5 38.10 13 540 1880 30.00 63.20B 17.10A 48.00B 52.90 +19.10 62 33.80 5 259 1885 42.00 58.40B 14.00A 58.40B 48.30 +18.60 48 29.70 110 1890 36.80 53.70B 11.40A 29.40A 43.80 +17.90 38 25.90 2 82 1895 10.00 49.20B 9.10A 25.70A 39.50 +17.10 17 22.40 2 120 1900 17.70 44.80 7.20A 22.30A 35.30 +16.20 31 19.10 1384 1344 1905 12.00 40.40B 5.80A 19.20A 31.40 +15.20 21 16.20 1285 654 1910 10.70 36.30B 4.60A 20.70A 27.70 +14.00 174 13.70 134 258 1915 10.00 32.40B 3.70A 13.70A 24.30 +12.90 22 11.40 213 221 1920 7.10 28.80B 3.00A 17.60B 21.30 +11.80 375 9.50 389 407 1925 6.50 25.50B 2.40A 12.80 18.50 +10.60 325 7.90 508 678 1930 5.60 22.50B 2.00A 13.10B 15.90 +9.30 383 6.60 392 208 1935 1.90 19.70B 1.70A 8.60A 13.70 +8.20 396 5.50 124 301 1940 3.80 17.30B 1.40A 8.90B 11.90 +7.40 212 4.50 27 92 1945 1.30 15.30B 1.20A 8.30B 10.40 +6.70 148 3.70 55 114 1950 1.80 13.50B .90 7.10B 9.00 +5.90 1072 3.10 312 413 1955 1.60 11.80B .80A 5.70B 7.80 +5.30 219 2.50 15 296 1960 1.30 10.30B .70A 10.30B 6.70 +4.60 197 2.10 396 400 1965 1.10 9.10B .60A 2.70A 5.80 +4.00 50 1.80 5 57 1970 1.50 8.10B .50A 2.40A 5.00 +3.50 248 1.50 21 86 1975 .50 7.20B .50 3.40B 4.30 +3.00 208 1.30 250 410 1980 .50 6.50B .40A 3.00B 3.80 +2.70 81 1.10 19 93 1985 2.00 5.80B .40A 2.30A 3.30 +2.30 85 1.00 4 403 1990 2.50 5.20B .40A 2.30B 2.90 +2.00 21 .90 37 183 1995 .50 4.60B .30A 1.80 2.50 +1.70 49 .80 12 31 2000 .40 4.20B .30 1.70A 2.20 +1.50 703 .70 55 297 2005 2.00 3.80B .30A 1.70B 1.90 +1.30 119 .60 50 40 2010 3.00 3.40B .30A 2.80B 1.70 +1.20 16 .50 94 2015 ---- 3.00B .30A .30A 1.50 +1.00 94 .50 40 43 2020 1.50 2.70B .20A .90A 1.40 +1.00 22 .40 15 238 2025 .40 2.40B .20A 1.20B 1.20 +.80 8 .40 25 57 2030 1.80 2.20B .20A .80A 1.10 +.80 1 .30 24 118 2035 1.70 2.00B .20A 1.00 1.00 +.70 37 .30 16 71 2040 .70 1.80B .70 1.40B .90 +.70 26 .20 20 20 2045 1.70 1.70 1.70 .50A .80 +.60 7 .20 50 211 2050 1.30 1.50B .60 .80B .70 +.50 96 .20 23 120 2055 ---- 1.40B ---- 1.40B .70 +.50 12 .20 80 136 2060 ---- 1.20B ---- 1.20B .60 +.50 .10 30 141 2065 1.10 1.20 .40 .50A .60 +.50 22 .10 22 159 2070 .40 1.00B .30 .70B .50 +.40 30 .10 3 3 2075 1.00 1.00 1.00 .40A .50 +.40 10 .10 60 60 2080 .90 .90 .90 .40A .40 +.30 20 .10 25 25 2085 .40 .80B .40 .40 .40 +.30 20 .10 2090 .40 .70B .40 .30A .40 +.30 20 .10 2095 .50 .60B .50 .50 .30 +.20 2 .10 2100 .60 .60 .40 .50 .30 +.20 189 .10 2105 .50 .50 .40 .40 .30 +.20 15 .10 2110 ---- .50B ---- .50B .30 +.20 .10 2115 ---- .50B ---- .50B .30 +.20 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6021 6376 11941 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 UNCH .10 50 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 22 1695 ---- ---- ---- ---- .10 UNCH .10 1 1700 ---- ---- ---- ---- .10 UNCH .10 6 1705 ---- ---- ---- ---- .10 UNCH .10 22 1710 ---- ---- ---- ---- .10 UNCH .10 8 1715 ---- ---- ---- ---- .10 UNCH .10 3 1720 ---- ---- ---- ---- .10 UNCH .10 4 1725 ---- ---- ---- ---- .10 UNCH .10 4 15 1730 ---- ---- ---- ---- .10 UNCH .10 24 1735 .10 .10 .10 .10 .10 UNCH 5 .10 3 14 1740 ---- ---- ---- ---- .10 UNCH 2 .10 18 1745 .10 .20 .10 .10A .10 UNCH 10 .10 40 1750 .20 .20 .20 .10A .10 UNCH 5 .10 493 1755 .20 .20 .20 .10A .10 UNCH 10 .10 504 1760 .20 .20 .20 .20 .10 UNCH 11 .10 55 1765 .20 .20 .20 .20 .10 UNCH 12 .10 3 127 1770 ---- ---- ---- ---- .10 UNCH 2 .10 4072 1775 .10 .10 .10 .10 .10 UNCH 19 .10 4011 1780 .10 .10 .10 .10 .10 UNCH 6 .10 36 148 1785 .30 .30 .30 .10A .10 UNCH 5 .10 6 164 1790 ---- ---- ---- ---- .10 UNCH .10 2 113 1795 .20 .20 .20 .10A .10 UNCH 4 .10 44 1800 .10 .20 .10 .10A .10 UNCH 24 .10 36 970 1805 .10 .10 .10 .10 .10 UNCH 8 .10 3 274 1810 ---- ---- ---- ---- .10 UNCH 2 .10 60 229 1815 .10 .10 .10 .10 .10 UNCH 3 .10 45 227 1820 .10 .20B .10 .10 .10 UNCH 5 .10 37 98 1825 .40 .40 .40 .20A .10 UNCH 25 .10 60 354 1830 .50 .50 .20A .20A .10 -.10 3 .20 22 125 1835 .40 .50B .20A .20A .20 UNCH 6 .20 16 198 1840 .70 .70 .20 .40A .20 -.10 45 .30 43 218 1845 .50 .90 .30 .60B .30 -.10 15 .40 21 254 1850 .80 1.30 .40 .60 .40 -.10 123 .50 362 723 1855 1.40 1.60B .30 .90B .50 -.20 91 .70 7 389 1860 1.00 2.30 .50A .80 .60 -.30 74 .90 154 204 1865 2.40 2.90B .50 1.10A .80 -.40 36 1.20 43 184 1870 1.80 3.90B .70A 1.30A 1.00 -.60 272 1.60 344 270 1875 2.80 5.20B .90 2.00B 1.20 -1.00 102 2.20 155 631 1880 3.20 7.00 1.10 2.10A 1.60 -1.30 441 2.90 275 152 1885 4.20 8.80B 1.40 2.40 2.00 -1.80 264 3.80 110 83 1890 6.00 11.10B 1.80A 3.10 2.50 -2.50 421 5.00 550 198 1895 8.00 13.80B 2.20 4.30 3.20 -3.30 216 6.50 10 24 1900 9.40 17.00B 2.80A 5.10 4.00 -4.20 1306 8.20 768 545 1905 11.60 20.60B 3.60A 6.70A 5.10 -5.20 49 10.30 35 55 1910 11.80 24.40B 4.50A 9.80B 6.40 -6.40 358 12.80 193 142 1915 11.40 28.50B 5.60A 12.40B 8.00 -7.50 209 15.50 154 136 1920 19.50 32.80B 7.00 14.90B 10.00 -8.60 258 18.60 11 5 1925 15.10 37.20B 8.60A 15.00A 12.20 -9.80 64 22.00 6 1930 17.20 41.80B 10.60A 13.10A 14.60 -11.10 34 25.70 9 1935 13.60 46.40B 12.80A 27.70B 17.40 -12.20 11 29.60 4 1940 22.20 51.10B 15.30A 16.20A 20.60 -13.00 15 33.60 3 3 1945 ---- 55.90B 18.10A 55.90B 24.10 -13.70 37.80 1950 ---- 60.80B 21.20A 60.80B 27.70 -14.40 42.10 1955 ---- 64.60B 24.40A 64.60B 31.50 -15.10 46.60 1960 ---- 69.10B 27.90A 69.00B 35.40 -15.80 51.20 1965 ---- 74.20B 31.60A 74.20B 39.50 -16.40 55.90 1970 ---- 79.20B 35.40A 79.20B 43.70 -16.90 60.60 1 1 1975 ---- 85.30B 39.40A 85.30B 48.00 -17.40 65.40 1980 ---- 89.10B 43.60A 89.10B 52.50 -17.70 70.20 1985 ---- 94.00B 47.80A 94.00B 57.00 -18.10 75.10 1990 ---- 99.00B 52.20A 99.00B 61.60 -18.30 79.90 1995 ---- 104.00B 56.60A 104.00B 66.20 -18.60 84.80 2000 ---- 110.20B 61.20A 110.20B 70.90 -18.80 89.70 2005 ---- 113.80B 65.80A 113.80B 75.60 -19.10 94.70 2010 ---- 118.70B 70.40A 118.70B 80.40 -19.20 99.60 2015 ---- 123.70B 75.10A 123.60B 85.20 -19.30 104.50 2020 ---- 128.70B 79.90A 128.70B 90.00 -19.50 109.50 2025 ---- 135.10B 84.60A 135.10B 94.90 -19.50 114.40 2030 ---- 138.70B 89.40A 138.70B 99.80 -19.60 119.40 2035 ---- 143.80B 94.30A 143.80B 104.70 -19.60 124.30 2040 ---- 148.80B 99.10A 148.80B 109.60 -19.70 129.30 2045 ---- 153.80B 104.70A 153.80B 114.50 -19.80 134.30 2050 ---- 160.10B 108.90A 160.10B 119.40 -19.80 139.20 2055 ---- 163.80B 115.20A 163.80B 124.30 -19.90 144.20 2060 ---- 168.70B 120.10A 168.70B 129.30 -19.90 149.20 2065 ---- 173.70B 125.00A 173.70B 134.20 -20.00 154.20 2070 ---- 178.70B 130.10A 178.70B 139.20 -20.00 159.20 2075 ---- 185.00B 133.50A 185.00B 144.10 -20.10 164.20 2080 ---- 188.70B 139.80A 188.70B 149.10 -20.10 169.20 2085 ---- 193.70B 144.80A 193.60B 154.10 -20.10 174.20 2090 ---- 198.70B 149.70A 198.70B 159.00 -20.20 179.20 2095 ---- 203.70B 154.70A 203.70B 164.00 -20.20 184.20 2100 ---- 210.00B 158.30A 210.00B 169.00 -20.20 189.20 2105 ---- 213.70B 164.60A 213.70B 174.00 -20.20 194.20 2110 ---- 218.60B 169.60A 218.50B 178.90 -20.30 199.20 2115 ---- 223.70B 174.60A 223.70B 183.90 -20.30 204.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4571 3572 16700 OG4 MAR23 Gold Weekly Friday Option - Week 4 CALL 1615 ---- 325.20B 276.70A 276.70A 316.30 +20.40 295.90 1620 ---- 320.40B 271.70A 271.70A 311.30 +20.40 290.90 1 1625 ---- 317.20B 265.00A 265.00A 306.30 +20.40 285.90 1630 ---- 310.50B 261.80A 261.80A 301.30 +20.40 280.90 1635 ---- 305.10B 256.70A 256.70A 296.30 +20.40 275.90 1640 ---- 300.40B 251.70A 251.70A 291.30 +20.40 270.90 1645 ---- 295.20B 246.80A 246.80A 286.30 +20.40 265.90 1650 ---- 292.20B 240.00A 240.00A 281.30 +20.40 260.90 1655 ---- 285.00B 236.80A 236.80A 276.30 +20.40 255.90 1660 ---- 280.00B 231.70A 231.70A 271.30 +20.40 250.90 1665 ---- 275.00B 226.80A 226.80A 266.30 +20.40 245.90 1670 ---- 270.00B 221.70A 221.70A 261.30 +20.40 240.90 1675 ---- 267.30B 215.10A 215.10A 256.30 +20.40 235.90 1680 ---- 259.90B 211.70A 211.70A 251.30 +20.40 230.90 1685 ---- 255.20B 206.80A 206.80A 246.30 +20.40 225.90 1690 ---- 250.20B 201.70A 201.70A 241.30 +20.40 220.90 1695 ---- 245.20B 196.80A 196.80A 236.30 +20.40 215.90 1700 ---- 242.30B 190.10A 190.10A 231.30 +20.40 210.90 1705 ---- 235.30B 186.80A 186.80A 226.30 +20.40 205.90 1710 ---- 230.40B 181.80A 181.80A 221.30 +20.40 200.90 1715 ---- 225.40B 176.80A 176.80A 216.30 +20.40 195.90 1720 ---- 220.20B 171.90A 171.90A 211.30 +20.40 190.90 1725 ---- 217.30B 165.20A 165.20A 206.30 +20.40 185.90 1730 ---- 210.30B 161.90A 161.90A 201.40 +20.50 180.90 1735 ---- 205.00B 156.80A 156.80A 196.40 +20.40 176.00 1740 ---- 199.90B 151.80A 151.80A 191.40 +20.40 171.00 1745 ---- 195.00B 146.80A 146.80A 186.40 +20.40 166.00 1750 ---- 192.40B 140.30A 140.30A 181.40 +20.40 161.00 1755 ---- 185.40B 136.90A 136.90A 176.50 +20.40 156.10 1760 ---- 180.30B 131.90A 131.90A 171.50 +20.40 151.10 1765 ---- 175.10B 126.90A 126.90A 166.50 +20.40 146.10 1770 ---- 170.10B 122.00A 122.00A 161.50 +20.30 141.20 1775 ---- 167.50B 115.60A 115.60A 156.60 +20.40 136.20 1780 ---- 160.30B 112.20A 112.20A 151.60 +20.30 131.30 1785 ---- 155.80B 107.20A 107.20A 146.70 +20.30 126.40 1790 ---- 150.60B 102.30A 102.30A 141.70 +20.30 121.40 1795 ---- 145.90B 97.40A 97.40A 136.80 +20.30 116.50 1800 ---- 142.80B 91.20A 91.20A 131.90 +20.30 111.60 3 1805 ---- 136.10B 86.40A 86.40A 127.00 +20.30 106.70 21 1810 ---- 131.30B 81.60A 81.60A 122.10 +20.30 101.80 8 1815 ---- 126.50B 76.90A 76.90A 117.20 +20.20 97.00 5 1820 ---- 121.60B 72.30A 72.30A 112.40 +20.20 92.20 1 255 1825 ---- 118.30B 67.70A 67.70A 107.60 +20.10 87.50 25 1830 ---- 113.40B 63.30A 63.30A 102.80 +20.00 82.80 511 1835 ---- 108.70B 58.90A 58.90A 98.10 +20.00 78.10 7 1840 56.00 104.00B 54.60A 87.60B 93.40 +19.80 2 73.60 114 1845 52.00 99.30B 50.40A 99.30B 88.80 +19.70 1 69.10 52 1850 49.00 94.60B 46.40A 47.50A 84.20 +19.50 1 64.70 30 1855 44.20 90.00B 42.50A 43.80A 79.60 +19.30 20 60.30 20 51 1860 ---- 85.50B 38.80A 38.80A 75.20 +19.10 56.10 48 1865 ---- 81.00B 35.30A 35.30A 70.90 +18.80 52.10 60 1870 ---- 76.60B 32.00A 32.00A 66.60 +18.40 48.20 1 73 1875 ---- 72.40B 28.90A 28.90A 62.50 +18.00 44.50 258 1880 27.60 68.20B 26.00A 68.20B 58.50 +17.60 2 40.90 41 1885 ---- 64.10B 23.30A 23.30A 54.70 +17.20 37.50 57 1890 57.50 60.30B 20.80A 60.30B 51.00 +16.70 20 34.30 7 28 1895 19.20 56.60B 18.40A 18.40A 47.50 +16.20 20 31.30 41 1900 26.00 53.00B 16.40A 43.20B 44.10 +15.60 28 28.50 32 69 1905 31.80 49.60B 14.50A 35.90B 41.00 +15.20 2 25.80 64 1910 40.40 46.30B 12.90A 46.30B 38.00 +14.60 1 23.40 1 59 1915 ---- 43.30B 11.40A 11.40A 35.20 +14.10 21.10 34 1920 21.00 40.40B 10.00A 20.80A 32.60 +13.60 25 19.00 12 65 1925 16.20 37.60B 8.90A 37.60B 30.10 +13.00 26 17.10 16 365 1930 19.30 35.10B 7.80A 23.70B 27.80 +12.50 6 15.30 9 26 1935 26.40 32.70B 6.90A 20.80B 25.70 +12.00 16 13.70 42 38 1940 23.40 30.50B 6.10A 19.10B 23.70 +11.40 59 12.30 8 14 1945 12.40 28.40B 5.40A 16.80A 21.80 +10.80 62 11.00 208 166 1950 11.30 26.40B 4.80A 16.70B 20.10 +10.30 380 9.80 10 36 1955 10.30 24.50B 4.20A 11.50A 18.50 +9.70 5 8.80 20 1960 8.80 22.70B 3.70A 13.30B 17.10 +9.30 83 7.80 52 65 1965 8.40 21.00B 3.40A 9.50A 15.80 +8.80 17 7.00 10 30 1970 9.30 19.50B 3.00A 19.50B 14.50 +8.30 4 6.20 3 9 1975 4.20 18.10B 2.70A 7.90A 13.40 +7.90 24 5.50 3 25 1980 14.50 16.70B 2.40A 16.70B 12.30 +7.40 65 4.90 130 135 1985 2.10 15.40B 2.10 6.50A 11.40 +7.00 26 4.40 11 11 1990 2.00 14.30B 2.00 8.10B 10.40 +6.50 22 3.90 20 19 1995 11.30 13.20B 1.80A 5.50A 9.60 +6.10 10 3.50 30 2000 1.50 12.20B 1.50 8.40B 8.80 +5.60 1741 3.20 1061 1010 2005 5.40 11.30B 1.50A 4.60A 8.10 +5.20 21 2.90 7 2010 9.10 10.50B 1.30A 4.30A 7.40 +4.80 5 2.60 18 2015 ---- 9.70B 1.20A 1.20A 6.80 +4.40 2.40 22 22 2020 ---- 9.00B 1.10A 1.10A 6.20 +4.00 38 2.20 5 2025 1.40 8.30B 1.10A 8.30B 5.70 +3.70 18 2.00 10 26 2030 5.00 7.70B 1.00A 3.20A 5.30 +3.50 5 1.80 5 2035 ---- 7.10B .90A .90A 4.80 +3.20 1.60 17 2040 5.80 6.60B .90A 6.60B 4.50 +3.00 3 1.50 10 2045 4.30 6.10B .80A 6.10B 4.10 +2.70 2 1.40 9 2050 3.50 5.70B .80A 5.70B 3.80 +2.50 1560 1.30 1116 1009 2055 ---- 5.30B .70A .70A 3.50 +2.30 1.20 2060 ---- 4.90B .70A .70A 3.30 +2.20 1.10 2065 .80 4.50B .70A 4.50B 3.10 +2.10 14 1.00 12 18 2070 ---- 4.20B .60A .60A 2.80 +1.90 .90 2075 ---- 4.00B .60A .60A 2.60 +1.80 .80 2080 ---- 3.70B .60A .60A 2.50 +1.70 .80 2085 ---- 3.50B .50A .50A 2.30 +1.60 .70 2090 ---- 3.30B .50A .50A 2.20 +1.50 .70 2095 ---- 3.10B .50A .50A 2.00 +1.40 .60 2100 ---- 3.00B .50A .50A 1.90 +1.30 .60 2105 ---- 2.80B .40A .40A 1.80 +1.30 .50 2110 ---- 2.70B .40A .40A 1.70 +1.20 .50 2115 2.40 2.50 .40A 1.30A 1.60 +1.10 62 .50 70 68 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4396 2887 5193 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 1685 ---- ---- ---- ---- .10 UNCH .10 16 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 21 1700 ---- ---- ---- ---- .10 UNCH .10 29 1705 ---- ---- ---- ---- .10 UNCH .10 2 1710 ---- ---- ---- ---- .10 UNCH .10 12 1715 ---- ---- ---- ---- .10 UNCH .10 7 1720 ---- ---- ---- ---- .10 UNCH .10 6 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .20 +.10 .10 1735 ---- .20B ---- .20B .20 +.10 .10 21 1740 .20 .20 .20 .20 .20 UNCH 7 .20 5 1745 ---- ---- ---- ---- .20 UNCH 1 .20 5 29 1750 .30 .30 .20 .20 .20 UNCH 22 .20 5 267 1755 .30 .30 .30 .30 .30 UNCH 1 .30 1760 ---- ---- ---- ---- .30 UNCH .30 2 45 1765 ---- .40B ---- .40B .30 UNCH .30 41 1770 ---- ---- .30A .30A .40 UNCH .40 1 17 1775 .30 .50B .30 .30 .40 UNCH 1 .40 213 1780 ---- ---- ---- ---- .40 -.10 .50 13 19 1785 .40 .40 .40 .50B .50 -.10 5 .60 19 1790 ---- .80B ---- .80B .60 UNCH .60 12 1795 ---- .90B .60A .90B .60 -.10 .70 10 1800 ---- 1.10B .70A 1.10B .70 -.10 .80 2 25 1805 1.10 1.30B .80A .80A .80 -.10 12 .90 13 64 1810 ---- 1.50B .90A 1.50B .90 -.10 1 1.00 18 1815 ---- 1.80B 1.00A 1.80B 1.00 -.20 18 1.20 1 29 1820 2.20 2.20 1.10A 1.10A 1.20 -.20 2 1.40 1 29 1825 2.00 2.70 1.30A 1.70B 1.40 -.20 131 1.60 1 55 1830 2.10 3.10B 1.50A 2.10B 1.60 -.30 28 1.90 5 519 1835 ---- 3.60B 1.70A 3.60B 1.90 -.40 2 2.30 2 31 1840 2.00 4.40B 2.00 2.90B 2.20 -.50 26 2.70 84 107 1845 ---- 5.20B 2.30A 5.20B 2.50 -.70 3.20 13 18 1850 4.50 6.20B 2.70A 3.30A 2.90 -.90 22 3.80 18 48 1855 5.00 7.30B 3.10A 5.00B 3.40 -1.10 4 4.50 5 51 1860 6.00 8.50B 3.40 5.50B 4.00 -1.30 18 5.30 16 28 1865 ---- 10.00B 4.10A 10.00B 4.60 -1.60 5 6.20 12 1870 10.50 11.60B 4.50 7.50B 5.40 -1.90 55 7.30 12 43 1875 9.50 13.50B 5.50A 8.70B 6.30 -2.30 20 8.60 249 164 1880 ---- 15.60B 6.40A 15.50B 7.30 -2.70 3 10.00 18 26 1885 10.00 17.90B 7.40A 7.40A 8.50 -3.10 16 11.60 2 2 1890 15.40 20.40B 8.50A 20.40B 9.80 -3.60 9 13.40 4 11 1895 11.00 23.10B 9.70A 15.50B 11.20 -4.20 14 15.40 1900 19.60 26.00B 11.10A 17.40B 12.90 -4.70 162 17.60 3 23 1905 17.90 29.10B 12.60A 12.60A 14.70 -5.30 3 20.00 15 17 1910 30.50 32.50B 14.40A 19.80B 16.70 -5.80 223 22.50 23 60 1915 ---- 36.00B 16.20A 36.00B 18.90 -6.30 25.20 21 16 1920 24.70 39.60B 18.40A 18.40A 21.30 -6.80 2 28.10 7 7 1925 27.80 43.50B 20.50A 20.50A 23.80 -7.40 376 31.20 360 1930 23.00 47.40B 22.80A 34.10B 26.50 -7.90 2 34.40 1935 38.60 51.50B 25.50A 40.10B 29.40 -8.40 4 37.80 1940 41.70 55.70B 28.20A 28.20A 32.40 -9.00 2 41.40 1945 35.60 60.00B 30.90A 30.90A 35.50 -9.60 2 45.10 4 1950 ---- 64.40B 33.90A 64.40B 38.80 -10.10 48.90 1 1955 ---- 68.90B 37.00A 68.90B 42.20 -10.60 52.80 1960 45.20 73.40B 40.40A 40.40A 45.80 -11.10 2 56.90 1965 ---- 78.00B 43.70A 78.00B 49.40 -11.60 61.00 1970 ---- 82.60B 47.10A 82.60B 53.20 -12.00 65.20 1975 ---- 87.30B 50.70A 87.30B 57.10 -12.40 69.50 1980 ---- 92.00B 54.30A 92.00B 61.00 -12.90 1 73.90 1985 ---- 96.80B 58.00A 96.80B 65.00 -13.40 78.40 1990 ---- 101.60B 61.90A 101.60B 69.10 -13.80 82.90 1995 ---- 106.40B 65.80A 106.40B 73.20 -14.30 87.50 2000 ---- 111.30B 69.80A 111.30B 77.40 -14.80 92.20 2005 ---- 115.20B 73.90A 115.20B 81.70 -15.20 96.90 2010 ---- 119.60B 78.00A 119.50B 86.00 -15.60 101.60 2015 ---- 124.50B 82.20A 124.40B 90.40 -16.00 106.40 2020 ---- 129.20B 86.50A 129.20B 94.80 -16.30 111.10 2025 ---- 135.70B 90.80A 135.70B 99.30 -16.70 116.00 2030 ---- 139.00B 95.20A 138.90B 103.90 -16.90 120.80 2035 ---- 144.10B 99.60A 144.00B 108.50 -17.10 125.60 2040 ---- 149.10B 104.10A 149.00B 113.10 -17.40 130.50 2045 ---- 154.00B 108.60A 153.90B 117.70 -17.60 135.30 2050 ---- 160.50B 113.10A 160.50B 122.40 -17.80 140.20 2055 ---- 163.90B 117.70A 163.80B 127.10 -18.00 145.10 2060 ---- 168.90B 122.40A 168.80B 131.90 -18.10 150.00 2065 ---- 173.60B 127.00A 173.60B 136.60 -18.30 154.90 2070 ---- 178.80B 131.70A 178.70B 141.40 -18.50 159.90 2075 ---- 185.30B 136.40A 185.30B 146.20 -18.60 164.80 2080 ---- 188.70B 141.20A 188.60B 151.00 -18.70 169.70 2085 ---- 193.70B 145.90A 193.60B 155.90 -18.80 174.70 2090 ---- 198.60B 150.70A 198.50B 160.70 -18.90 179.60 2095 ---- 203.40B 155.50A 203.40B 165.60 -19.00 184.60 2100 ---- 210.20B 160.30A 210.20B 170.50 -19.00 189.50 2105 ---- 213.50B 165.20A 212.80B 175.30 -19.20 194.50 2110 ---- 218.40B 170.00A 217.80B 180.20 -19.30 199.50 2115 ---- 223.50B 174.90A 222.50B 185.10 -19.30 204.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1202 541 2595 OG5 MAR23 Gold Weekly Friday Option - Week 5 CALL 1635 ---- 322.00B 273.40A 273.40A 313.10 +20.70 292.40 1640 ---- 316.80B 268.40A 268.40A 308.10 +20.70 287.40 1645 ---- 311.80B 263.30A 263.30A 303.10 +20.70 282.40 1650 ---- 309.00B 256.50A 256.50A 298.10 +20.70 277.40 1655 ---- 302.00B 253.50A 253.50A 293.10 +20.70 272.40 1660 ---- 297.00B 248.40A 248.40A 288.10 +20.70 267.40 1665 ---- 292.00B 243.30A 243.30A 283.10 +20.70 262.40 1670 ---- 286.80B 238.40A 238.40A 278.10 +20.70 257.40 1675 ---- 284.10B 231.60A 231.60A 273.10 +20.70 252.40 1680 ---- 276.90B 228.30A 228.30A 268.10 +20.70 247.40 1685 ---- 272.00B 223.40A 223.40A 263.10 +20.70 242.40 1690 ---- 267.00B 218.40A 218.40A 258.10 +20.70 237.40 1695 ---- 262.00B 213.40A 213.40A 253.10 +20.60 232.50 1700 ---- 259.10B 206.60A 206.60A 248.10 +20.60 227.50 1705 ---- 251.60B 203.40A 203.40A 243.10 +20.60 222.50 1710 ---- 247.00B 198.60A 198.60A 238.10 +20.60 217.50 1715 ---- 242.10B 193.60A 193.60A 233.20 +20.70 212.50 1720 ---- 236.90B 188.40A 188.40A 228.20 +20.70 207.50 1725 ---- 234.10B 181.70A 181.70A 223.20 +20.70 202.50 1730 ---- 227.20B 178.40A 178.40A 218.20 +20.60 197.60 1735 ---- 222.00B 173.40A 173.40A 213.20 +20.60 192.60 1740 ---- 217.20B 168.40A 168.40A 208.30 +20.70 187.60 1745 ---- 211.70B 163.50A 163.50A 203.30 +20.70 182.60 1750 ---- 209.20B 156.90A 156.90A 198.30 +20.60 177.70 1 1755 ---- 201.80B 153.50A 153.50A 193.30 +20.60 172.70 1760 ---- 196.90B 148.60A 148.60A 188.40 +20.70 167.70 1765 ---- 191.90B 143.70A 143.70A 183.40 +20.60 162.80 1770 ---- 187.50B 139.00A 139.00A 178.50 +20.70 157.80 1 1775 ---- 184.40B 132.30A 132.30A 173.50 +20.60 152.90 1780 ---- 177.30B 128.90A 128.90A 168.60 +20.70 147.90 1785 ---- 172.80B 124.00A 124.00A 163.70 +20.70 143.00 1790 ---- 167.90B 119.20A 119.20A 158.70 +20.60 138.10 1795 ---- 162.50B 113.90A 113.90A 153.80 +20.60 133.20 1800 ---- 159.80B 108.00A 108.00A 148.90 +20.60 128.30 1805 ---- 152.60B 103.30A 103.30A 144.10 +20.60 123.50 1810 ---- 147.90B 98.50A 98.50A 139.20 +20.60 118.60 1815 ---- 143.00B 93.80A 93.80A 134.40 +20.60 113.80 1820 ---- 140.10B 89.20A 89.20A 129.60 +20.50 109.10 22 1825 ---- 135.50B 84.60A 84.60A 124.80 +20.40 104.40 1830 ---- 130.80B 80.10A 80.10A 120.10 +20.40 99.70 1835 ---- 126.00B 75.70A 75.70A 115.40 +20.40 95.00 6 1840 ---- 121.30B 71.30A 71.30A 110.70 +20.20 90.50 2 1845 ---- 116.60B 67.00A 67.00A 106.10 +20.20 85.90 1850 ---- 112.00B 62.90A 62.90A 101.50 +20.00 81.50 7 1855 ---- 107.40B 58.80A 58.80A 97.00 +19.90 77.10 1 1860 ---- 102.90B 54.90A 54.90A 92.60 +19.70 72.90 4 1865 ---- 98.40B 51.10A 51.10A 88.30 +19.60 68.70 6 1870 ---- 94.10B 47.40A 47.40A 84.00 +19.40 64.60 27 1875 ---- 89.80B 43.90A 43.90A 79.80 +19.10 60.70 9 1880 ---- 85.60B 40.60A 40.60A 75.70 +18.80 56.90 7 1885 ---- 81.50B 37.40A 37.40A 71.70 +18.60 53.10 9 1890 ---- 77.50B 34.40A 34.40A 67.80 +18.20 3 49.60 13 1895 ---- 73.60B 31.60A 31.60A 64.00 +17.90 46.10 19 30 1900 ---- 69.80B 28.90A 28.90A 60.40 +17.50 3 42.90 32 23 1905 ---- 66.10B 26.10A 26.10A 56.90 +17.10 39.80 33 1910 ---- 62.60B 23.70A 23.70A 53.60 +16.80 36.80 2 22 1915 ---- 59.20B 21.60A 21.60A 50.40 +16.30 50 34.10 4 7 1920 ---- 56.00B 19.60A 19.60A 47.40 +16.00 43 31.40 17 1925 ---- 52.90B 17.80A 17.80A 44.50 +15.50 29.00 29 1930 ---- 50.00B 16.10A 16.10A 41.70 +15.00 26.70 6 18 1935 38.40 47.10B 14.60A 47.10B 39.20 +14.70 1 24.50 14 1940 ---- 44.40B 13.20A 13.20A 36.70 +14.20 22.50 70 55 1945 15.90 41.90B 11.90A 41.90B 34.40 +13.70 14 20.70 3 5 1950 11.80 39.50B 10.70A 39.50B 32.20 +13.30 88 18.90 9 175 1955 ---- 37.20B 9.70A 9.70A 30.10 +12.80 17.30 3 26 1960 ---- 35.10B 8.70A 8.70A 28.10 +12.30 15.80 32 19 1965 31.00 33.00B 7.80A 33.00B 26.30 +11.90 5 14.40 24 1970 24.10 31.10B 7.00A 16.90A 24.60 +11.50 2 13.10 1 27 1975 21.00 29.20B 6.40A 15.70A 22.90 +11.00 5 11.90 2 8 1980 8.90 27.40B 5.70A 5.70A 21.40 +10.60 8 10.80 9 7 1985 24.80 25.70B 5.20A 13.40A 20.00 +10.20 37 9.80 14 1990 20.90 24.10B 4.70A 12.40A 18.70 +9.80 2 8.90 4 4 1995 ---- 22.60B 4.20A 4.20A 17.40 +9.30 8.10 13 16 2000 15.40 21.20B 3.90A 12.20 16.30 +8.90 125 7.40 24 60 2005 ---- 19.90B 3.60A 3.60A 15.20 +8.50 6.70 5 5 2010 ---- 18.60B 3.20A 3.20A 14.10 +8.10 11 6.00 29 2015 17.40 17.40 3.00A 8.40A 13.20 +7.70 1 5.50 10 2020 ---- 16.30B 2.70A 2.70A 12.30 +7.30 5.00 2025 4.00 15.30B 2.50A 2.50A 11.40 +6.90 1 4.50 27 2030 2.10 14.30B 2.10 8.00B 10.60 +6.50 2 4.10 9 2035 ---- 13.40B 2.00A 2.00A 9.90 +6.10 3.80 5 21 2040 2.00 12.60B 2.00 6.90B 9.20 +5.70 7 3.50 5 2045 ---- 11.80B 1.90A 1.90A 8.60 +5.40 3.20 8 2050 5.10 11.00B 1.70A 5.10A 8.00 +5.10 31 2.90 22 105 2055 ---- 10.30B 1.60A 1.60A 7.50 +4.80 2.70 3 2060 8.80 9.70B 1.50A 9.70B 7.00 +4.50 6 2.50 2 2065 ---- 9.10B 1.40A 1.40A 6.50 +4.20 2.30 21 2070 ---- 8.50B 1.30A 1.30A 6.10 +3.90 2.20 9 2075 ---- 8.00B 1.30A 1.30A 5.70 +3.70 2.00 9 2080 4.60 7.50B 1.20A 7.50B 5.30 +3.40 5 1.90 2085 ---- 7.00B 1.10A 1.10A 5.00 +3.20 1.80 13 2090 ---- 6.50B 1.10A 1.10A 4.70 +3.10 1.60 2095 ---- 6.10B 1.00A 1.00A 4.40 +2.90 1.50 2100 ---- 5.80B 1.00A 1.00A 4.10 +2.70 1.40 2105 ---- 5.50B .90A .90A 3.90 +2.60 1.30 2110 ---- 5.20B .90A .90A 3.60 +2.30 1.30 14 14 2115 ---- 5.00B .90A .90A 3.40 +2.20 1.20 2120 ---- 4.70B .80A .80A 3.20 +2.10 1.10 2125 ---- 4.50B .80A .80A 3.00 +1.90 1.10 2130 2.70 4.30B .80A 2.10A 2.90 +1.90 4 1.00 2135 3.50 4.10B .70A 3.80B 2.70 +1.80 6 .90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 460 279 1038 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 -.10 .20 1660 ---- ---- ---- ---- .10 -.10 .20 1665 ---- ---- ---- ---- .10 -.10 .20 1670 ---- ---- ---- ---- .10 -.10 .20 3 2 1675 ---- ---- ---- ---- .10 -.10 .20 28 1680 ---- ---- ---- ---- .10 -.10 .20 1 1685 ---- ---- ---- ---- .10 -.10 .20 1690 ---- ---- ---- ---- .20 UNCH .20 2 1695 ---- ---- ---- ---- .20 UNCH .20 3 1700 ---- ---- ---- ---- .20 -.10 .30 1705 ---- ---- ---- ---- .20 -.10 .30 1710 ---- ---- ---- ---- .20 -.10 .30 110 110 1715 ---- ---- ---- ---- .20 -.10 .30 1720 .20 .20 .20 .20 .30 UNCH 4 .30 2 1725 .20 .20 .20 .20 .30 UNCH 3 .30 12 1730 ---- ---- ---- ---- .30 -.10 .40 12 12 1735 ---- ---- ---- ---- .30 -.10 .40 10 10 1740 ---- ---- ---- ---- .30 -.10 .40 3 5 1745 ---- ---- ---- ---- .40 UNCH 10 .40 10 1750 ---- ---- ---- ---- .40 -.10 .50 2 1755 ---- ---- ---- ---- .40 -.10 .50 5 1760 ---- ---- ---- ---- .50 UNCH .50 1765 ---- ---- ---- ---- .50 -.10 .60 25 1770 ---- .70B ---- .70B .60 UNCH .60 6 1775 ---- .80B ---- .80B .60 -.10 .70 6 1780 ---- .90B ---- .90B .70 UNCH .70 1 6 1785 ---- 1.00B ---- 1.00B .80 UNCH .80 1 1790 ---- 1.10B ---- 1.10B .80 -.10 .90 20 1795 ---- 1.30B ---- 1.30B .90 -.10 1.00 12 1800 ---- 1.50B ---- 1.50B 1.00 -.10 1.10 16 9 1805 ---- 1.70B ---- 1.70B 1.20 UNCH 1.20 26 1810 ---- 2.00B ---- 2.00B 1.30 -.10 1.40 4 1815 ---- 2.30B ---- 2.30B 1.50 -.10 1.60 15 1820 2.40 2.70B 1.70A 1.70A 1.70 -.20 1 1.90 14 1825 ---- 3.10B 1.90A 3.10B 1.90 -.20 2.10 5 1830 ---- 3.60B 2.20A 3.60B 2.10 -.30 2.40 3 1835 ---- 4.10B 2.40A 4.10B 2.40 -.40 2.80 4 26 1840 ---- 4.70B 2.70A 4.70B 2.80 -.40 3.20 16 23 1845 ---- 5.50B 3.00A 5.50B 3.10 -.60 3.70 12 1850 6.20 6.30 3.40A 3.70A 3.60 -.60 8 4.20 4 167 1855 ---- 7.20B 3.80A 7.20B 4.10 -.70 4.80 6 1860 ---- 8.30B 4.30A 8.30B 4.70 -.90 5.60 1 4 1865 ---- 9.50B 4.80A 9.50B 5.30 -1.10 6.40 18 25 1870 6.00 10.80B 5.50A 7.70B 6.00 -1.30 14 7.30 6 68 1875 ---- 12.30B 6.20A 12.30B 6.80 -1.60 8.40 12 1880 7.60 13.90B 6.90A 9.90B 7.70 -1.80 14 9.50 16 7 1885 11.90 15.70B 7.80A 7.80A 8.70 -2.10 7 10.80 12 1890 10.70 17.60B 8.80A 10.50A 9.80 -2.40 2 12.20 4 19 1895 ---- 19.70B 9.90A 19.70B 11.00 -2.80 13.80 3 29 1900 21.40 22.00B 11.00 16.10B 12.40 -3.10 20 15.50 8 27 1905 ---- 24.40B 12.30A 24.40B 13.90 -3.50 17.40 6 6 1910 26.00 27.10B 13.80A 13.80A 15.50 -4.00 13 19.50 1 1 1915 18.80 29.90B 15.40A 22.20B 17.30 -4.40 6 21.70 2 3 1920 26.40 32.90B 17.10A 32.90B 19.30 -4.80 59 24.10 1925 ---- 36.10B 19.00A 36.10B 21.40 -5.20 26.60 8 1930 ---- 39.40B 21.00A 39.40B 23.70 -5.60 29.30 1935 30.90 42.80B 23.20A 29.60B 26.10 -6.00 3 32.10 5 1940 ---- 46.40B 25.40A 46.40B 28.60 -6.50 35.10 2 2 1945 ---- 50.10B 27.80A 50.10B 31.30 -6.90 38.20 1950 35.30 54.00B 30.30A 41.70B 34.10 -7.40 3 41.50 1955 ---- 57.90B 33.00A 57.90B 37.00 -7.80 44.80 1960 37.00 61.90B 35.70A 35.70A 40.00 -8.30 5 48.30 1965 ---- 66.10B 38.60A 66.10B 43.20 -8.70 51.90 1970 54.60 70.30B 41.70A 55.60B 46.40 -9.20 1 55.60 1 1975 ---- 74.60B 44.80A 74.60B 49.80 -9.60 59.40 1980 ---- 79.00B 48.20A 79.00B 53.30 -10.00 63.30 1985 ---- 83.40B 51.50A 83.40B 56.80 -10.50 67.30 1990 ---- 87.90B 54.80A 87.90B 60.50 -10.90 71.40 1 1995 ---- 92.50B 58.30A 92.50B 64.20 -11.40 75.60 2000 ---- 97.10B 61.90A 97.10B 68.10 -11.70 79.80 2005 ---- 101.70B 65.50A 101.70B 72.00 -12.10 84.10 2010 ---- 106.40B 69.20A 106.40B 75.90 -12.60 88.50 2015 ---- 111.10B 73.00A 111.10B 79.90 -13.00 92.90 2020 ---- 115.90B 76.90A 115.90B 84.00 -13.40 97.40 2025 ---- 120.60B 80.90A 120.60B 88.20 -13.80 102.00 2030 ---- 125.40B 84.90A 125.40B 92.40 -14.20 106.60 2035 ---- 130.30B 89.00A 130.30B 96.60 -14.60 111.20 2040 ---- 135.10B 93.10A 135.10B 101.00 -14.90 115.90 2045 ---- 140.00B 97.30A 140.00B 105.30 -15.30 120.60 2050 ---- 144.80B 101.50A 144.80B 109.70 -15.60 125.30 2055 ---- 148.10B 105.80A 148.00B 114.20 -15.90 130.10 2060 ---- 153.00B 110.20A 152.90B 118.70 -16.20 134.90 2065 ---- 158.00B 114.60A 157.90B 123.20 -16.50 139.70 2070 ---- 162.90B 119.00A 162.80B 127.80 -16.80 144.60 2075 ---- 169.40B 123.50A 169.40B 132.40 -17.00 149.40 2080 ---- 172.50B 128.00A 172.50B 137.00 -17.30 154.30 2085 ---- 177.70B 132.50A 177.60B 141.70 -17.40 159.10 2090 ---- 182.40B 137.10A 182.40B 146.40 -17.60 164.00 2095 ---- 187.50B 141.70A 187.40B 151.10 -17.80 168.90 2100 ---- 194.10B 146.40A 194.10B 155.80 -18.00 173.80 2105 ---- 197.40B 151.00A 197.30B 160.50 -18.20 178.70 2110 ---- 202.20B 155.70A 202.20B 165.30 -18.30 183.60 2115 ---- 207.30B 160.40A 207.20B 170.10 -18.40 188.50 2120 ---- 212.30B 165.20A 212.20B 174.90 -18.60 193.50 2125 ---- 218.90B 169.90A 218.90B 179.70 -18.70 198.40 2130 ---- 222.20B 174.70A 222.10B 184.50 -18.80 203.30 2135 ---- 227.00B 179.50A 227.00B 189.30 -19.00 208.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 173 246 820 H1E APR23 Copper Weekly Friday Option - Week 1 CALL 300 ---- ---- ---- ---- .8430 ---- ---- 305 ---- ---- ---- ---- .7935 -.1595 .9530 310 ---- ---- ---- ---- .7435 -.1595 .9030 315 ---- ---- ---- ---- .6940 -.1590 .8530 320 ---- ---- ---- ---- .6450 -.1585 .8035 325 ---- ---- ---- ---- .5960 -.1575 .7535 330 ---- ---- .5490A .5490A .5480 -.1560 .7040 335 ---- ---- ---- ---- .5000 -.1545 .6545 340 ---- ---- .4535A .4535A .4525 -.1530 .6055 345 ---- ---- ---- ---- .4065 -.1505 .5570 350 ---- .5110B .3615A .3615A .3610 -.1475 .5085 355 ---- ---- ---- ---- .3175 -.1430 .4605 360 ---- .4150B .2750A .2750A .2750 -.1380 .4130 365 ---- ---- .2395A .2395A .2350 -.1320 .3670 370 ---- .3230B .1975A .1975A .1975 -.1240 .3215 375 ---- ---- .1635A .1635A .1635 -.1145 .2780 380 ---- .2405B .1325A .1325A .1325 -.1045 .2370 385 ---- .2080B .1045A .1045A .1055 -.0930 .1985 390 ---- .1720B .0815A .0815A .0825 -.0805 .1630 395 .0725 .1430B .0630A .0890B .0640 -.0680 11 .1320 400 ---- .1165B .0485A .1160B .0485 -.0560 .1045 405 ---- .0915B .0370A .0915B .0370 -.0450 .0820 410 ---- .0710B .0285A .0705B .0280 -.0350 .0630 415 ---- .0545B .0220A .0545B .0215 -.0270 .0485 420 ---- .0410B .0170A .0410B .0165 -.0205 .0370 425 ---- .0310B .0135A .0135A .0125 -.0160 .0285 430 ---- .0235B .0110A .0110A .0100 -.0120 .0220 435 ---- .0175B .0090A .0090A .0080 -.0090 .0170 440 ---- ---- .0075A .0075A .0065 -.0070 .0135 445 ---- ---- .0065A .0065A .0055 -.0050 .0105 450 ---- ---- .0060A .0060A .0050 -.0035 .0085 455 ---- ---- .0050A .0050A .0040 -.0030 .0070 460 ---- ---- .0045A .0045A .0035 -.0025 .0060 465 ---- ---- .0040A .0040A .0035 -.0015 .0050 470 ---- ---- .0040A .0040A .0030 -.0015 .0045 475 ---- ---- ---- ---- .0025 -.0015 .0040 480 ---- ---- ---- ---- .0025 -.0010 .0035 485 ---- ---- ---- ---- .0025 -.0005 .0030 490 ---- ---- ---- ---- .0020 -.0005 .0025 495 ---- ---- ---- ---- .0020 -.0005 .0025 500 ---- ---- ---- ---- .0020 UNCH .0020 505 ---- ---- ---- ---- .0020 UNCH .0020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 H1E APR23 Copper Weekly Friday Option - Week 1 PUT 300 ---- ---- ---- .0020A .0010 ---- ---- 305 ---- .0010B ---- .0010B .0010 +.0005 .0005 310 ---- .0015B ---- .0015B .0015 +.0010 .0005 315 ---- .0020B ---- .0020B .0020 +.0010 .0010 320 ---- .0025B ---- .0025B .0030 +.0020 .0010 325 ---- .0040B ---- .0040B .0040 +.0025 .0015 330 ---- .0055B ---- .0055B .0060 +.0040 .0020 335 ---- .0075B ---- .0075B .0080 +.0055 .0025 340 ---- .0100B ---- .0100B .0105 +.0070 .0035 345 ---- .0135B ---- .0135B .0140 +.0090 .0050 350 ---- .0180B ---- .0180B .0190 +.0125 .0065 355 ---- .0240B .0080A .0080A .0250 +.0165 .0085 360 .0265 .0315B .0105A .0315B .0325 +.0215 10 .0110 365 .0350 .0415B .0135A .0285A .0425 +.0280 15 .0145 370 ---- .0535B .0180A .0180A .0550 +.0355 .0195 375 ---- .0690B .0235A .0690B .0705 +.0450 .0255 380 .0750 .0885B .0315A .0765B .0895 +.0550 26 .0345 2 2 385 ---- .1110B .0420A .1110B .1125 +.0670 .0455 10 390 ---- .1380B .0555A .1380B .1395 +.0790 .0605 395 ---- .1690B .0725A .1690B .1705 +.0915 .0790 400 ---- .2025B .0935A .2025B .2055 +.1040 .1015 405 .1385 .2345B .1185A .2340B .2435 +.1150 8 .1285 410 ---- .2600B .1480A .2600B .2845 +.1245 .1600 10 10 415 ---- .2430B .1870A .2390B .3275 +.1325 .1950 420 ---- .3715B .2245A .3715B .3725 +.1390 .2335 425 ---- ---- ---- ---- .4190 +.1445 .2745 430 ---- .4655B .3145A .4655B .4660 +.1480 .3180 435 ---- ---- ---- ---- .5140 +.1510 .3630 440 ---- .5620B .4060A .5620B .5625 +.1530 .4095 445 ---- ---- ---- ---- .6115 +.1545 .4570 450 ---- .6600B .5015A .6600B .6605 +.1560 .5045 455 ---- ---- ---- ---- .7100 +.1570 .5530 460 ---- ---- ---- ---- .7595 +.1575 .6020 465 ---- ---- ---- ---- .8090 +.1580 .6510 470 ---- .7230B .6970A .7230B .8585 +.1585 .7000 475 ---- ---- ---- ---- .9085 +.1590 .7495 480 ---- ---- ---- ---- .9580 +.1590 .7990 485 ---- ---- ---- ---- 1.0080 +.1595 .8485 490 ---- ---- ---- ---- 1.0580 +.1595 .8985 495 ---- ---- ---- ---- 1.1075 +.1595 .9480 500 ---- ---- ---- ---- 1.1575 +.1595 .9980 505 ---- ---- ---- ---- 1.2075 +.1600 1.0475 TOTAL EST.VOL VOLUME OPEN INT TOTAL 59 12 22 H1M APR23 Copper Weekly Monday Option - Week 1 CALL 295 ---- ---- ---- ---- .8930 -.1600 1.0530 300 ---- ---- ---- ---- .8430 -.1600 1.0030 305 ---- ---- ---- ---- .7930 -.1600 .9530 310 ---- ---- ---- ---- .7430 -.1600 .9030 315 ---- ---- ---- ---- .6935 -.1595 .8530 320 ---- ---- ---- ---- .6440 -.1590 .8030 325 ---- ---- ---- ---- .5950 -.1580 .7530 330 ---- ---- .5480A .5480A .5460 -.1575 .7035 335 ---- ---- ---- ---- .4975 -.1565 .6540 340 ---- ---- .4515A .4515A .4500 -.1545 .6045 345 ---- ---- ---- ---- .4030 -.1525 .5555 350 ---- .5090B .3580A .3580A .3570 -.1495 .5065 355 ---- ---- .3740A .3740A .3125 -.1460 .4585 360 ---- .4120B .2705A .2705A .2700 -.1405 .4105 365 ---- ---- .2325A .2325A .2290 -.1345 .3635 370 ---- .3185B .1915A .1915A .1905 -.1270 .3175 375 ---- ---- .1560A .1560A .1555 -.1180 .2735 380 ---- .2405B .1250A .1250A .1240 -.1070 .2310 385 ---- .2005B .0950A .0950A .0965 -.0950 .1915 390 ---- .1630B .0725A .0725A .0740 -.0810 .1550 395 ---- .1355B .0545A .0545A .0550 -.0680 .1230 400 ---- .1070B .0405A .1070B .0405 -.0550 .0955 405 ---- .0820B .0305A .0820B .0295 -.0435 .0730 9 410 ---- .0615B .0225A .0615B .0215 -.0330 .0545 415 ---- .0455B .0170A .0455B .0160 -.0245 .0405 8 420 ---- .0335B .0130A .0130A .0120 -.0180 .0300 425 ---- .0245B .0100A .0100A .0090 -.0135 .0225 430 ---- .0175B .0080A .0080A .0070 -.0100 .0170 435 ---- ---- .0070A .0070A .0055 -.0075 .0130 440 ---- ---- .0060A .0060A .0045 -.0055 .0100 445 ---- ---- .0050A .0050A .0040 -.0040 .0080 450 ---- ---- .0045A .0045A .0030 -.0035 .0065 455 ---- ---- .0040A .0040A .0025 -.0030 .0055 460 ---- ---- .0040A .0040A .0025 -.0020 .0045 465 ---- ---- ---- ---- .0020 -.0020 .0040 470 ---- ---- ---- ---- .0020 -.0015 .0035 475 ---- ---- ---- ---- .0015 -.0015 .0030 480 ---- ---- ---- ---- .0015 -.0010 .0025 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0010 -.0010 .0020 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0010 -.0005 .0015 510 ---- ---- ---- ---- .0010 -.0005 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 H1M APR23 Copper Weekly Monday Option - Week 1 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0010 +.0005 .0005 315 ---- ---- ---- ---- .0015 +.0010 .0005 320 ---- .0010B ---- .0010B .0020 +.0015 .0005 325 ---- .0020B ---- .0020B .0025 +.0015 .0010 330 ---- .0035B ---- .0035B .0040 +.0025 .0015 335 ---- .0050B ---- .0050B .0055 +.0035 .0020 340 ---- .0075B ---- .0070B .0075 +.0050 .0025 345 ---- .0100B ---- .0100B .0110 +.0075 .0035 350 ---- .0140B ---- .0135B .0150 +.0105 .0045 355 ---- .0190B ---- .0185B .0200 +.0140 .0060 360 ---- .0255B .0080A .0080A .0275 +.0190 .0085 365 ---- .0345B .0105A .0105A .0365 +.0250 .0115 370 ---- .0460B .0140A .0140A .0480 +.0325 .0155 375 ---- .0610B .0185A .0610B .0630 +.0420 .0210 380 ---- .0795B .0255A .0795B .0810 +.0525 .0285 10 385 .0945 .1020B .0350A .0845A .1035 +.0650 6 .0385 390 ---- .1290B .0470A .1290B .1305 +.0780 .0525 395 ---- .1605B .0635A .1600B .1620 +.0920 .0700 400 ---- .1945B .0840A .1945B .1975 +.1050 .0925 5 405 ---- .2300B .1090A .2295B .2365 +.1165 .1200 10 410 ---- .2615B .1385A .1385A .2780 +.1265 .1515 415 ---- .2615B .1790A .2615B .3225 +.1350 .1875 420 ---- .3675B .2170A .3675B .3685 +.1420 .2265 425 ---- ---- .2570A .2570A .4155 +.1465 .2690 430 ---- .4625B .3110A .4625B .4635 +.1505 .3130 435 ---- ---- ---- ---- .5120 +.1530 .3590 440 ---- .5600B .4035A .5600B .5605 +.1540 .4065 445 ---- ---- ---- ---- .6100 +.1560 .4540 450 ---- .6550B .5000A .6550B .6595 +.1570 .5025 455 ---- ---- ---- ---- .7090 +.1575 .5515 460 ---- ---- ---- ---- .7585 +.1580 .6005 465 ---- ---- ---- ---- .8080 +.1580 .6500 470 ---- ---- ---- ---- .8580 +.1585 .6995 475 ---- ---- ---- ---- .9075 +.1585 .7490 480 ---- ---- ---- ---- .9575 +.1590 .7985 485 ---- ---- ---- ---- 1.0075 +.1595 .8480 490 ---- ---- ---- ---- 1.0570 +.1590 .8980 495 ---- ---- ---- ---- 1.1070 +.1595 .9475 500 ---- ---- ---- ---- 1.1570 +.1595 .9975 505 ---- ---- ---- ---- 1.2070 +.1595 1.0475 510 ---- ---- ---- ---- 1.2570 +.1595 1.0975 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 25 H1W APR23 Copper Weekly Wednesday Option - Week 1 CALL 300 ---- ---- ---- ---- .8430 ---- ---- 305 ---- ---- ---- ---- .7930 -.1600 .9530 310 ---- ---- ---- ---- .7435 -.1595 .9030 315 ---- ---- ---- ---- .6940 -.1590 .8530 320 ---- ---- ---- ---- .6450 -.1580 .8030 325 ---- ---- ---- ---- .5960 -.1575 .7535 330 ---- ---- .5490A .5490A .5475 -.1565 .7040 335 ---- ---- ---- ---- .4995 -.1550 .6545 340 ---- ---- .4530A .4530A .4520 -.1535 .6055 345 ---- ---- ---- ---- .4055 -.1510 .5565 350 ---- .5100B .3610A .3610A .3600 -.1480 .5080 355 ---- ---- .3785A .3785A .3160 -.1440 .4600 360 ---- .4135B .2740A .2740A .2735 -.1390 .4125 365 ---- ---- .2370A .2370A .2335 -.1320 .3655 370 ---- .3210B .1965A .1965A .1955 -.1250 .3205 375 ---- ---- .1620A .1620A .1610 -.1155 .2765 380 ---- .2455B .1310A .1310A .1300 -.1050 .2350 385 ---- .2055B .1010A .1010A .1025 -.0935 .1960 390 .0910 .1690B .0785A .0785A .0800 -.0805 5 .1605 395 ---- .1405B .0605A .1400B .0610 -.0680 .1290 400 ---- .1130B .0460A .1125B .0460 -.0555 .1015 24 405 ---- .0880B .0350A .0880B .0345 -.0445 .0790 3 410 ---- .0675B .0265A .0675B .0255 -.0350 .0605 9 415 ---- .0510B .0200A .0510B .0195 -.0265 .0460 5 420 ---- .0385B .0155A .0155A .0145 -.0200 .0345 10 425 ---- .0285B .0125A .0125A .0110 -.0150 .0260 430 ---- .0210B .0100A .0100A .0085 -.0115 .0200 10 435 ---- .0160B .0080A .0080A .0070 -.0085 .0155 440 ---- ---- .0070A .0070A .0055 -.0065 .0120 445 ---- ---- .0060A .0060A .0045 -.0050 .0095 450 ---- ---- .0055A .0055A .0040 -.0040 .0080 455 ---- ---- .0050A .0050A .0035 -.0030 .0065 460 ---- ---- .0045A .0045A .0030 -.0025 .0055 465 ---- ---- .0040A .0040A .0025 -.0025 .0050 470 ---- ---- ---- ---- .0025 -.0015 .0040 475 ---- ---- ---- ---- .0025 -.0010 .0035 480 ---- ---- ---- ---- .0020 -.0015 .0035 485 ---- ---- ---- ---- .0020 -.0010 .0030 490 ---- ---- ---- ---- .0020 -.0005 .0025 495 ---- ---- ---- ---- .0015 -.0010 .0025 500 ---- ---- ---- ---- .0015 -.0005 .0020 505 ---- ---- ---- ---- .0015 -.0005 .0020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 61 H1W APR23 Copper Weekly Wednesday Option - Week 1 PUT 300 ---- ---- ---- .0015A .0010 ---- ---- 305 ---- ---- ---- ---- .0010 +.0005 .0005 310 ---- ---- ---- ---- .0015 +.0010 .0005 315 ---- ---- ---- ---- .0020 +.0010 .0010 320 ---- .0015B ---- .0015B .0030 +.0020 .0010 325 ---- .0035B ---- .0035B .0040 +.0025 .0015 330 ---- .0050B ---- .0050B .0055 +.0035 .0020 335 ---- .0065B ---- .0065B .0075 +.0050 .0025 340 ---- .0090B ---- .0090B .0100 +.0065 .0035 345 ---- .0125B ---- .0125B .0135 +.0090 .0045 350 ---- .0165B ---- .0165B .0180 +.0120 .0060 355 ---- .0225B ---- .0225B .0235 +.0160 .0075 360 ---- .0295B .0095A .0095A .0310 +.0210 .0100 365 ---- .0390B .0125A .0125A .0405 +.0270 .0135 370 ---- .0515B .0165A .0165A .0530 +.0350 .0180 375 ---- .0665B .0220A .0660B .0680 +.0440 .0240 380 ---- .0855B .0295A .0845B .0870 +.0545 .0325 385 ---- .1085B .0395A .1080B .1095 +.0660 .0435 390 ---- .1355B .0525A .1350B .1365 +.0790 .0575 395 ---- .1665B .0690A .1660B .1675 +.0915 .0760 10 400 ---- .1990B .0900A .1990B .2025 +.1040 .0985 3 405 ---- .2345B .1150A .2345B .2410 +.1155 .1255 23 410 ---- .2595B .1445A .1445A .2820 +.1250 .1570 415 ---- .2605B .1845A .2595B .3255 +.1330 .1925 420 ---- .3695B .2225A .3695B .3710 +.1400 .2310 425 ---- .2735B .2610A .2610A .4175 +.1450 .2725 430 ---- .4640B .3135A .3135A .4650 +.1485 .3165 435 ---- ---- ---- ---- .5130 +.1515 .3615 440 ---- .5605B .4055A .4055A .5615 +.1530 .4085 445 ---- ---- ---- ---- .6105 +.1545 .4560 450 ---- .6590B .5010A .6590B .6600 +.1560 .5040 455 ---- ---- ---- ---- .7095 +.1570 .5525 460 ---- ---- ---- ---- .7590 +.1575 .6015 465 ---- ---- ---- ---- .8085 +.1580 .6505 470 ---- .7010B .6975A .7010B .8585 +.1585 .7000 475 ---- ---- ---- ---- .9080 +.1585 .7495 480 ---- ---- ---- ---- .9580 +.1590 .7990 485 ---- ---- ---- ---- 1.0075 +.1590 .8485 490 ---- ---- ---- ---- 1.0575 +.1590 .8985 495 ---- ---- ---- ---- 1.1075 +.1595 .9480 500 ---- ---- ---- ---- 1.1575 +.1595 .9980 505 ---- ---- ---- ---- 1.2075 +.1595 1.0480 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 H2M APR23 Copper Weekly Monday Option - Week 2 CALL 300 ---- ---- ---- ---- .8430 ---- ---- 305 ---- ---- ---- ---- .7935 -.1595 .9530 310 ---- ---- ---- ---- .7435 -.1595 .9030 315 ---- ---- ---- ---- .6945 -.1585 .8530 320 ---- ---- .6480A .6480A .6455 -.1580 .8035 325 ---- ---- ---- ---- .5965 -.1570 .7535 330 ---- ---- .5505A .5505A .5485 -.1555 .7040 335 ---- ---- ---- ---- .5010 -.1540 .6550 340 ---- ---- .4555A .4555A .4540 -.1520 .6060 345 ---- ---- ---- ---- .4080 -.1490 .5570 350 ---- .5110B .3650A .3650A .3635 -.1455 .5090 355 ---- ---- ---- ---- .3200 -.1410 .4610 360 ---- .4155B .2800A .2800A .2785 -.1360 .4145 365 ---- ---- ---- ---- .2390 -.1295 .3685 370 ---- .3250B .2035A .2035A .2020 -.1215 .3235 375 ---- ---- .1700A .1700A .1680 -.1125 .2805 380 ---- .2410B .1395A .2410B .1375 -.1025 .2400 385 ---- .2025B .1090A .2025B .1105 -.0910 .2015 390 .0930 .0930 .0860A .0860A .0875 -.0795 10 .1670 395 .0780 .0780 .0675A .0945B .0680 -.0680 10 .1360 400 .0915 .1205B .0530A .0530A .0525 -.0565 10 .1090 405 ---- .0955B .0410A .0945B .0405 -.0455 .0860 410 ---- .0750B .0315A .0745B .0310 -.0365 .0675 415 ---- .0580B .0245A .0580B .0240 -.0280 .0520 420 ---- .0445B .0195A .0195A .0185 -.0220 .0405 425 ---- .0335B .0155A .0155A .0145 -.0165 .0310 430 .0200 .0255B .0125A .0125A .0115 -.0125 10 .0240 435 ---- .0195B .0105A .0105A .0095 -.0095 .0190 440 ---- ---- .0085A .0085A .0075 -.0075 .0150 445 ---- ---- .0075A .0075A .0065 -.0055 .0120 450 ---- ---- .0065A .0065A .0055 -.0045 .0100 455 ---- ---- .0060A .0060A .0050 -.0035 .0085 460 ---- ---- .0050A .0050A .0045 -.0025 .0070 465 ---- ---- .0045A .0045A .0040 -.0020 .0060 470 ---- ---- .0040A .0040A .0035 -.0015 .0050 475 ---- ---- .0040A .0040A .0030 -.0015 .0045 480 ---- ---- ---- ---- .0030 -.0010 .0040 485 ---- ---- ---- ---- .0025 -.0010 .0035 490 ---- ---- ---- ---- .0025 -.0005 .0030 495 ---- ---- ---- ---- .0025 -.0005 .0030 500 ---- ---- ---- ---- .0020 -.0005 .0025 505 ---- ---- ---- ---- .0020 -.0005 .0025 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 H2M APR23 Copper Weekly Monday Option - Week 2 PUT 300 ---- ---- ---- .0020A .0010 ---- ---- 305 ---- ---- ---- ---- .0015 +.0010 .0005 310 ---- .0010B ---- .0010B .0020 +.0015 .0005 315 ---- .0020B ---- .0020B .0025 +.0015 .0010 320 ---- .0035B ---- .0035B .0035 +.0020 .0015 325 ---- .0045B ---- .0040B .0050 +.0035 .0015 330 ---- .0065B ---- .0060B .0065 +.0040 .0025 335 ---- .0085B ---- .0080B .0090 +.0060 .0030 340 ---- .0115B ---- .0110B .0120 +.0080 .0040 345 ---- .0150B ---- .0150B .0160 +.0105 .0055 350 ---- .0200B ---- .0190B .0210 +.0140 .0070 355 ---- .0265B .0090A .0090A .0275 +.0180 .0095 360 ---- .0345B .0115A .0115A .0360 +.0235 .0125 365 ---- .0445B .0150A .0440B .0465 +.0305 .0160 370 ---- .0575B .0200A .0560B .0590 +.0375 .0215 375 ---- .0735B .0260A .0730B .0750 +.0465 .0285 380 ---- .0925B .0345A .0920B .0945 +.0570 .0375 385 ---- .1160B .0450A .1150B .1175 +.0685 .0490 390 .1350 .1425B .0590A .1050A .1440 +.0795 8 .0645 395 ---- .1735B .0765A .1725B .1750 +.0920 .0830 10 10 400 ---- .2065B .0975A .2065B .2090 +.1030 .1060 405 ---- .2450B .1225A .2445B .2470 +.1140 .1330 410 ---- .2535B .1520A .1520A .2870 +.1230 .1640 415 ---- .2330B ---- .2330B .3300 +.1315 .1985 420 ---- .3735B .2360A .2360A .3745 +.1375 .2370 425 ---- ---- ---- ---- .4205 +.1430 .2775 430 ---- .4665B .3185A .4665B .4675 +.1470 .3205 435 ---- ---- ---- ---- .5150 +.1500 .3650 440 ---- .5625B .4090A .5625B .5635 +.1525 .4110 445 ---- ---- ---- ---- .6120 +.1540 .4580 450 ---- .6600B .5035A .6600B .6610 +.1550 .5060 455 ---- ---- ---- ---- .7105 +.1565 .5540 460 ---- ---- ---- ---- .7600 +.1575 .6025 465 ---- ---- ---- ---- .8095 +.1580 .6515 470 ---- .7465B .6985A .7460B .8590 +.1580 .7010 475 ---- ---- ---- ---- .9085 +.1585 .7500 480 ---- ---- ---- ---- .9585 +.1590 .7995 485 ---- ---- ---- ---- 1.0080 +.1590 .8490 490 ---- ---- ---- ---- 1.0580 +.1595 .8985 495 ---- ---- ---- ---- 1.1080 +.1595 .9485 500 ---- ---- ---- ---- 1.1575 +.1595 .9980 505 ---- ---- ---- ---- 1.2075 +.1595 1.0480 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 10 10 H3E MAR23 Copper Weekly Friday Option - Week 3 CALL 295 ---- ---- ---- ---- .8935 -.1600 1.0535 300 ---- ---- ---- ---- .8435 -.1600 1.0035 305 ---- ---- ---- ---- .7935 -.1600 .9535 310 ---- ---- ---- ---- .7435 -.1600 .9035 315 ---- ---- ---- ---- .6935 -.1600 .8535 320 ---- ---- ---- ---- .6435 -.1600 .8035 325 ---- ---- ---- ---- .5935 -.1600 .7535 330 ---- ---- ---- ---- .5435 -.1600 .7035 335 ---- ---- ---- ---- .4935 -.1600 .6535 340 ---- ---- ---- ---- .4435 -.1600 .6035 345 ---- ---- ---- ---- .3935 -.1600 .5535 350 ---- ---- ---- ---- .3435 -.1600 .5035 355 ---- ---- ---- ---- .2935 -.1600 .4535 360 ---- ---- .2450A .2450A .2440 -.1595 .4035 365 ---- ---- ---- ---- .1955 -.1580 .3535 370 ---- ---- .1495A .1495A .1485 -.1550 .3035 375 ---- ---- .1120A .1120A .1045 -.1495 .2540 380 ---- .2090B .0685A .0685A .0670 -.1385 .2055 385 ---- ---- .0380A .0380A .0380 -.1215 .1595 390 .0310 .1190B .0200A .0325A .0190 -.0975 22 .1165 2 395 .0530 .0855B .0105A .0535B .0085 -.0700 1 .0785 2 400 .0480 .0510B .0055A .0125B .0040 -.0445 13 .0485 3 405 .0045 .0045 .0035A .0035A .0025 -.0250 1 .0275 1 19 410 ---- ---- .0025A .0025A .0020 -.0125 .0145 6 415 .0040 .0040 .0015A .0015A .0015 -.0060 4 .0075 1 40 420 .0020 .0020 .0015A .0015A .0010 -.0030 9 .0040 28 425 ---- ---- .0020A .0020A .0010 -.0015 .0025 2 430 ---- ---- ---- ---- .0010 -.0005 .0015 15 435 ---- ---- ---- ---- .0010 UNCH .0010 1 440 ---- ---- ---- ---- .0005 UNCH .0005 10 445 ---- ---- ---- ---- .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 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 2 129 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 ---- ---- ---- ---- .0010 +.0005 .0005 365 ---- .0015B ---- .0015B .0025 +.0020 .0005 370 ---- .0040B ---- .0040B .0055 +.0050 .0005 1 375 ---- .0100B ---- .0100B .0115 +.0105 .0010 11 380 ---- .0220B ---- .0220B .0240 +.0215 .0025 1 2 385 .0100 .0430B .0100 .0430B .0450 +.0385 2 .0065 12 390 .0110 .0745B .0110 .0485B .0760 +.0625 5 .0135 1 19 395 ---- .1040B .0200A .0200A .1155 +.0900 .0255 5 400 .0375 .1605B .0360A .1605B .1610 +.1155 1 .0455 405 ---- .1050B .0635A .1050B .2095 +.1350 .0745 6 410 ---- .1175B .0990A .1135B .2590 +.1475 .1115 12 415 ---- ---- ---- ---- .3085 +.1540 .1545 420 ---- .2595B .1970A .2595B .3580 +.1570 .2010 9 425 ---- ---- ---- ---- .4080 +.1585 .2495 430 ---- ---- ---- ---- .4580 +.1595 .2985 435 ---- ---- ---- ---- .5080 +.1600 .3480 440 ---- ---- ---- ---- .5575 +.1600 .3975 1 445 ---- ---- ---- ---- .6075 +.1600 .4475 450 ---- ---- ---- ---- .6575 +.1600 .4975 455 ---- ---- ---- ---- .7075 +.1600 .5475 460 ---- ---- ---- ---- .7575 +.1600 .5975 465 ---- ---- ---- ---- .8075 +.1600 .6475 470 ---- ---- ---- ---- .8575 +.1600 .6975 475 ---- ---- ---- ---- .9075 +.1600 .7475 480 ---- ---- ---- ---- .9575 +.1600 .7975 485 ---- ---- ---- ---- 1.0075 +.1600 .8475 490 ---- ---- ---- ---- 1.0575 +.1600 .8975 495 ---- ---- ---- ---- 1.1075 +.1600 .9475 500 ---- ---- ---- ---- 1.1575 +.1600 .9975 505 ---- ---- ---- ---- 1.2075 +.1600 1.0475 510 ---- ---- ---- ---- 1.2575 +.1600 1.0975 515 ---- ---- ---- ---- 1.3075 +.1600 1.1475 520 ---- ---- ---- ---- 1.3575 +.1600 1.1975 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 2 79 H3M MAR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- .8930 -.1600 1.0530 300 ---- ---- ---- ---- .8430 -.1600 1.0030 305 ---- ---- ---- ---- .7935 -.1595 .9530 310 ---- ---- ---- ---- .7435 -.1595 .9030 315 ---- ---- ---- ---- .6935 -.1595 .8530 320 ---- ---- ---- ---- .6435 -.1595 .8030 325 ---- ---- ---- ---- .5935 -.1595 .7530 330 ---- ---- ---- ---- .5435 -.1595 .7030 335 ---- ---- ---- ---- .4935 -.1600 .6535 340 ---- ---- ---- ---- .4435 -.1600 .6035 345 ---- ---- ---- ---- .3935 -.1600 .5535 350 ---- ---- ---- ---- .3435 -.1600 .5035 355 ---- ---- ---- ---- .2945 -.1590 .4535 360 ---- ---- .2470A .2470A .2460 -.1575 .4035 365 ---- ---- ---- ---- .1985 -.1550 .3535 370 ---- ---- .1545A .1545A .1535 -.1510 .3045 375 ---- ---- .1170A .1170A .1120 -.1440 .2560 380 ---- .2105B .0775A .0775A .0760 -.1325 .2085 385 ---- ---- .0500A .0500A .0475 -.1155 .1630 390 .0550 .1215B .0290A .0290A .0275 -.0935 31 .1210 395 .0345 .0345 .0165A .0165A .0150 -.0690 35 .0840 400 ---- ---- .0095A .0095A .0075 -.0475 .0550 1 405 ---- ---- .0055A .0055A .0040 -.0295 .0335 5 19 410 ---- ---- .0035A .0035A .0020 -.0175 .0195 2 415 ---- ---- .0025A .0025A .0010 -.0105 .0115 420 ---- ---- .0020A .0020A .0005 -.0060 .0065 30 425 ---- ---- .0020A .0020A .0005 -.0035 .0040 12 430 ---- ---- .0020A .0020A .0005 -.0020 .0025 16 435 ---- ---- ---- ---- .0005 -.0010 .0015 10 10 440 ---- ---- ---- ---- .0005 -.0005 .0010 445 ---- ---- ---- ---- .0005 UNCH .0005 15 450 ---- ---- ---- ---- .0005 UNCH .0005 2 455 ---- ---- ---- ---- .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 66 15 107 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 ---- ---- ---- ---- .0010 +.0005 .0005 355 ---- ---- ---- ---- .0015 +.0010 .0005 360 ---- .0015B ---- .0015B .0030 +.0025 .0005 365 .0055 .0055 .0055 .0045A .0055 +.0045 10 .0010 370 ---- .0085B ---- .0085B .0105 +.0090 .0015 375 ---- .0170B ---- .0170B .0190 +.0160 .0030 380 ---- .0315B ---- .0315B .0330 +.0275 1 .0055 385 ---- .0525B .0095A .0095A .0545 +.0445 .0100 390 ---- .0825B .0165A .0165A .0845 +.0665 1 .0180 395 ---- .1165B .0290A .0290A .1220 +.0905 .0315 6 400 ---- .1640B .0500A .0500A .1645 +.1125 .0520 7 405 ---- .1445B .0775A .0775A .2110 +.1305 .0805 12 410 ---- .1390B .1130A .1130A .2590 +.1425 .1165 5 415 ---- ---- ---- ---- .3080 +.1500 .1580 420 ---- .3170B .1995A .3170B .3575 +.1540 .2035 2 425 ---- ---- ---- ---- .4075 +.1565 .2510 430 ---- .3200B .2960A .3200B .4575 +.1580 .2995 435 ---- ---- ---- ---- .5075 +.1590 .3485 440 ---- ---- ---- ---- .5575 +.1595 .3980 445 ---- ---- ---- ---- .6075 +.1600 .4475 450 ---- ---- ---- ---- .6575 +.1600 .4975 455 ---- ---- ---- ---- .7075 +.1600 .5475 460 ---- ---- ---- ---- .7575 +.1600 .5975 465 ---- ---- ---- ---- .8070 +.1595 .6475 470 ---- ---- ---- ---- .8570 +.1600 .6970 475 ---- ---- ---- ---- .9070 +.1600 .7470 480 ---- ---- ---- ---- .9570 +.1600 .7970 485 ---- ---- ---- ---- 1.0070 +.1600 .8470 490 ---- ---- ---- ---- 1.0570 +.1600 .8970 495 ---- ---- ---- ---- 1.1070 +.1600 .9470 500 ---- ---- ---- ---- 1.1570 +.1600 .9970 505 ---- ---- ---- ---- 1.2070 +.1600 1.0470 510 ---- ---- ---- ---- 1.2570 +.1600 1.0970 515 ---- ---- ---- ---- 1.3070 +.1600 1.1470 520 ---- ---- ---- ---- 1.3570 +.1600 1.1970 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 32 H3W MAR23 Copper Weekly Wednesday Option - Week 3 CALL 295 ---- ---- ---- ---- .8930 -.1605 1.0535 300 ---- ---- ---- ---- .8430 -.1605 1.0035 305 ---- ---- ---- ---- .7930 -.1605 .9535 310 ---- ---- ---- ---- .7430 -.1605 .9035 315 ---- ---- ---- ---- .6930 -.1605 .8535 320 ---- ---- ---- ---- .6430 -.1605 .8035 325 ---- ---- ---- ---- .5930 -.1605 .7535 330 ---- ---- ---- ---- .5430 -.1605 .7035 335 ---- ---- ---- ---- .4930 -.1605 .6535 340 ---- ---- ---- ---- .4430 -.1605 .6035 345 ---- ---- ---- ---- .3930 -.1605 .5535 350 ---- ---- ---- ---- .3430 -.1605 .5035 355 ---- ---- ---- ---- .2930 -.1605 .4535 360 ---- ---- ---- ---- .2430 -.1605 .4035 365 ---- ---- ---- ---- .1930 -.1605 .3535 370 ---- ---- ---- ---- .1430 -.1605 .3035 375 ---- ---- ---- ---- .0930 -.1605 .2535 380 ---- ---- .0630A .0630A .0430 -.1605 .2035 385 ---- ---- .0015A .0015A .0000 -.1545 .1545 390 ---- .1075B .0010A .0010A .0000 -.1070 .1070 395 .0055 .0055 .0010A .0010A .0000 -.0640 15 .0640 400 ---- ---- .0010A .0010A .0000 -.0305 .0305 110 405 ---- ---- .0010A .0010A .0000 -.0115 .0115 110 410 ---- ---- .0010A .0010A .0000 -.0040 .0040 40 45 415 .0005 .0005 .0005 .0005 .0000 -.0015 1 .0015 11 420 ---- ---- ---- ---- .0000 -.0005 .0005 14 425 ---- ---- ---- ---- .0000 -.0005 .0005 10 430 ---- ---- ---- ---- .0000 -.0005 .0005 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 16 40 300 H3W MAR23 Copper Weekly Wednesday Option - Week 3 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 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0005 .0005 380 ---- .0010B ---- .0010B .0000 -.0005 .0005 385 .0005 .0120B .0005 .0120B .0070 +.0055 20 .0015 390 .0120 .0445B .0025A .0380B .0570 +.0530 2 .0040 20 395 .0185 .0450B .0075A .0150A .1070 +.0960 1 .0110 7 400 .0220 .1120B .0220 .1110B .1570 +.1295 1 .0275 3 405 .0700 .0700 .0530A .0700 .2070 +.1485 1 .0585 3 410 ---- ---- ---- ---- .2570 +.1560 .1010 14 415 ---- ---- ---- ---- .3070 +.1585 .1485 5 420 ---- ---- ---- ---- .3570 +.1595 .1975 425 ---- ---- ---- ---- .4070 +.1595 .2475 430 ---- ---- ---- ---- .4570 +.1595 .2975 435 ---- ---- ---- ---- .5070 +.1595 .3475 440 ---- ---- ---- ---- .5570 +.1595 .3975 445 ---- ---- ---- ---- .6070 +.1595 .4475 450 ---- ---- ---- ---- .6570 +.1595 .4975 455 ---- ---- ---- ---- .7070 +.1595 .5475 460 ---- ---- ---- ---- .7570 +.1595 .5975 465 ---- ---- ---- ---- .8070 +.1595 .6475 470 ---- ---- ---- ---- .8570 +.1595 .6975 475 ---- ---- ---- ---- .9070 +.1595 .7475 480 ---- ---- ---- ---- .9570 +.1595 .7975 485 ---- ---- ---- ---- 1.0070 +.1595 .8475 490 ---- ---- ---- ---- 1.0570 +.1595 .8975 495 ---- ---- ---- ---- 1.1070 +.1595 .9475 500 ---- ---- ---- ---- 1.1570 +.1595 .9975 505 ---- ---- ---- ---- 1.2070 +.1595 1.0475 510 ---- ---- ---- ---- 1.2570 +.1595 1.0975 515 ---- ---- ---- ---- 1.3070 +.1595 1.1475 520 ---- ---- ---- ---- 1.3570 +.1595 1.1975 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 52 H4E MAR23 Copper Weekly Friday Option - Week 4 CALL 295 ---- ---- ---- ---- .8930 -.1600 1.0530 300 ---- ---- ---- ---- .8430 -.1600 1.0030 305 ---- ---- ---- ---- .7930 -.1600 .9530 310 ---- ---- ---- ---- .7430 -.1600 .9030 315 ---- ---- ---- ---- .6930 -.1600 .8530 320 ---- ---- ---- ---- .6430 -.1600 .8030 325 ---- ---- ---- ---- .5935 -.1595 .7530 330 ---- ---- ---- ---- .5435 -.1595 .7030 335 ---- ---- ---- ---- .4940 -.1590 .6530 340 ---- ---- .4465A .4465A .4450 -.1585 .6035 345 ---- ---- ---- ---- .3965 -.1575 .5540 350 ---- ---- .3495A .3495A .3485 -.1560 .5045 355 ---- ---- ---- ---- .3015 -.1535 .4550 360 ---- .4090B .2570A .2570A .2555 -.1505 .4060 365 ---- ---- .2185A .2185A .2120 -.1460 .3580 370 ---- .3120B .1725A .1725A .1705 -.1395 .3100 375 ---- ---- .1350A .1350A .1330 -.1305 .2635 380 ---- .2200B .1020A .1020A .0995 -.1195 .2190 385 ---- .1810B .0720A .1805B .0720 -.1045 .1765 390 ---- .1415B .0500A .1410B .0500 -.0880 .1380 395 ---- .1060B .0345A .1060B .0340 -.0700 .1040 400 ---- .0800B .0230A .0800B .0225 -.0530 .0755 10 405 .0385 .0565B .0155A .0155A .0150 -.0380 1 .0530 2 22 410 ---- .0380B .0110A .0380B .0095 -.0270 .0365 2 415 ---- .0255B .0075A .0255B .0065 -.0185 .0250 3 420 ---- ---- .0060A .0060A .0040 -.0130 .0170 10 425 ---- ---- .0045A .0045A .0025 -.0095 .0120 430 ---- ---- .0040A .0040A .0020 -.0065 .0085 435 ---- ---- .0035A .0035A .0010 -.0050 .0060 440 ---- ---- .0030A .0030A .0005 -.0040 .0045 445 ---- ---- .0030A .0030A .0005 -.0030 .0035 450 ---- ---- ---- ---- .0005 -.0020 .0025 455 ---- ---- ---- ---- .0005 -.0015 .0020 460 ---- ---- ---- ---- .0005 -.0010 .0015 465 ---- ---- ---- ---- .0005 -.0010 .0015 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .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 1 2 48 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 ---- ---- ---- ---- .0010 +.0005 .0005 335 ---- .0010B ---- .0010B .0015 +.0010 .0005 340 ---- .0015B ---- .0015B .0025 +.0015 .0010 345 ---- .0025B ---- .0025B .0040 +.0030 .0010 350 ---- .0045B ---- .0045B .0060 +.0045 .0015 355 ---- .0070B ---- .0070B .0085 +.0060 .0025 360 ---- .0115B ---- .0115B .0130 +.0095 .0035 365 ---- .0175B ---- .0175B .0190 +.0140 .0050 370 ---- .0265B ---- .0265B .0275 +.0200 .0075 375 ---- .0385B ---- .0385B .0400 +.0290 .0110 380 ---- .0550B .0155A .0155A .0565 +.0405 .0160 10 385 ---- .0775B .0225A .0225A .0790 +.0555 .0235 390 ---- .1050B .0325A .0325A .1070 +.0720 .0350 8 395 ---- .1390B .0470A .0470A .1405 +.0895 .0510 10 400 ---- .1780B .0670A .0670A .1795 +.1070 .0725 20 405 ---- .1990B .0945A .0945A .2215 +.1215 .1000 8 410 ---- .2000B .1305A .1305A .2665 +.1330 .1335 10 415 ---- .1955B .1675A .1675A .3130 +.1415 .1715 420 ---- .3605B .2080A .2080A .3610 +.1470 .2140 425 ---- ---- ---- ---- .4095 +.1510 .2585 430 ---- .4590B .3015A .4590B .4585 +.1535 .3050 435 ---- ---- ---- ---- .5080 +.1550 .3530 440 ---- .4705B .3980A .4705B .5575 +.1560 .4015 445 ---- ---- ---- ---- .6070 +.1570 .4500 450 ---- ---- .4960A .4960A .6570 +.1575 .4995 455 ---- ---- ---- ---- .7070 +.1585 .5485 460 ---- ---- ---- ---- .7570 +.1585 .5985 465 ---- ---- ---- ---- .8070 +.1590 .6480 470 ---- ---- ---- ---- .8570 +.1595 .6975 475 ---- ---- ---- ---- .9070 +.1595 .7475 480 ---- ---- ---- ---- .9570 +.1595 .7975 485 ---- ---- ---- ---- 1.0070 +.1600 .8470 490 ---- ---- ---- ---- 1.0570 +.1600 .8970 495 ---- ---- ---- ---- 1.1070 +.1600 .9470 500 ---- ---- ---- ---- 1.1570 +.1600 .9970 505 ---- ---- ---- ---- 1.2070 +.1600 1.0470 510 ---- ---- ---- ---- 1.2570 +.1600 1.0970 515 ---- ---- ---- ---- 1.3070 +.1600 1.1470 TOTAL EST.VOL VOLUME OPEN INT TOTAL 67 H4M MAR23 Copper Weekly Monday Option - Week 4 CALL 295 ---- ---- ---- ---- .8930 -.1600 1.0530 300 ---- ---- ---- ---- .8430 -.1600 1.0030 305 ---- ---- ---- ---- .7930 -.1600 .9530 310 ---- ---- ---- ---- .7430 -.1600 .9030 315 ---- ---- ---- ---- .6930 -.1600 .8530 320 ---- ---- ---- ---- .6435 -.1595 .8030 325 ---- ---- ---- ---- .5935 -.1595 .7530 330 ---- ---- ---- ---- .5440 -.1590 .7030 335 ---- ---- ---- ---- .4950 -.1585 .6535 340 ---- ---- .4475A .4475A .4460 -.1575 .6035 345 ---- ---- ---- ---- .3980 -.1560 .5540 350 ---- ---- .3515A .3515A .3505 -.1545 .5050 355 ---- ---- ---- ---- .3040 -.1520 .4560 360 ---- .4095B .2600A .2600A .2590 -.1480 .4070 365 ---- ---- .2225A .2225A .2160 -.1430 .3590 370 ---- .3130B .1770A .1770A .1755 -.1360 .3115 375 ---- ---- .1400A .1400A .1385 -.1270 .2655 380 ---- .2220B .1070A .1070A .1055 -.1160 .2215 385 ---- .1885B .0770A .0770A .0780 -.1015 .1795 390 .0565 .1495B .0550A .0550A .0555 -.0860 4 .1415 395 ---- .1155B .0385A .1155B .0390 -.0685 .1075 400 .0425 .0900B .0270A .0270A .0265 -.0530 7 .0795 10 405 ---- .0650B .0185A .0645B .0180 -.0390 .0570 20 30 410 ---- .0455B .0130A .0450B .0120 -.0280 .0400 26 415 ---- .0310B .0095A .0095A .0080 -.0200 .0280 10 420 ---- .0210B .0070A .0070A .0055 -.0140 .0195 425 ---- ---- .0055A .0055A .0035 -.0105 .0140 430 ---- ---- .0045A .0045A .0025 -.0075 .0100 3 435 ---- ---- .0040A .0040A .0015 -.0060 .0075 1 440 ---- ---- .0030A .0030A .0010 -.0050 .0060 445 ---- ---- .0030A .0030A .0005 -.0040 .0045 450 ---- ---- .0030A .0030A .0005 -.0030 .0035 455 ---- ---- ---- ---- .0005 -.0025 .0030 460 ---- ---- ---- ---- .0005 -.0020 .0025 465 ---- ---- ---- ---- .0005 -.0015 .0020 470 ---- ---- ---- ---- .0005 -.0015 .0020 475 ---- ---- ---- ---- .0005 -.0010 .0015 480 ---- ---- ---- ---- .0005 -.0010 .0015 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 20 80 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 ---- ---- ---- ---- .0010 +.0005 .0005 330 ---- ---- ---- ---- .0015 +.0010 .0005 335 ---- .0015B ---- .0015B .0025 +.0015 .0010 340 ---- .0030B ---- .0025B .0035 +.0025 .0010 345 ---- .0045B ---- .0045B .0055 +.0040 .0015 350 ---- .0070B ---- .0070B .0080 +.0055 .0025 355 ---- .0105B ---- .0105B .0115 +.0080 .0035 360 ---- .0150B ---- .0150B .0165 +.0120 .0045 365 ---- .0220B .0060A .0060A .0235 +.0170 .0065 1 370 .0320 .0320 .0080A .0255A .0330 +.0240 10 .0090 375 ---- .0450B .0115A .0115A .0455 +.0325 .0130 1 380 ---- .0620B .0165A .0620B .0625 +.0440 .0185 4 385 ---- .0840B .0235A .0840B .0850 +.0585 .0265 390 ---- .1115B .0335A .1115B .1125 +.0740 .0385 10 395 ---- .1425B .0480A .1425B .1455 +.0910 .0545 400 .0740 .1810B .0675A .1810B .1835 +.1070 1 .0765 31 405 ---- .2075B .0920A .0920A .2245 +.1205 .1040 10 15 410 ---- .2105B .1240A .2090B .2690 +.1320 .1370 415 ---- .2095B .1635A .1995B .3150 +.1405 .1745 420 ---- .3615B .2050A .2050A .3620 +.1455 .2165 425 ---- ---- ---- ---- .4100 +.1495 .2605 430 ---- .4590B .3030A .3030A .4590 +.1520 .3070 435 ---- ---- ---- ---- .5080 +.1535 .3545 440 ---- .5255B .3990A .5255B .5575 +.1550 .4025 445 ---- ---- ---- ---- .6070 +.1560 .4510 450 ---- .5200B .4970A .5200B .6570 +.1570 .5000 455 ---- ---- ---- ---- .7070 +.1575 .5495 460 ---- ---- ---- ---- .7570 +.1580 .5990 465 ---- ---- ---- ---- .8070 +.1585 .6485 470 ---- ---- ---- ---- .8570 +.1590 .6980 475 ---- ---- ---- ---- .9070 +.1590 .7480 480 ---- ---- ---- ---- .9570 +.1595 .7975 485 ---- ---- ---- ---- 1.0070 +.1595 .8475 490 ---- ---- ---- ---- 1.0570 +.1595 .8975 495 ---- ---- ---- ---- 1.1070 +.1595 .9475 500 ---- ---- ---- ---- 1.1570 +.1600 .9970 505 ---- ---- ---- ---- 1.2070 +.1600 1.0470 510 ---- ---- ---- ---- 1.2570 +.1600 1.0970 515 ---- ---- ---- ---- 1.3070 +.1600 1.1470 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 10 62 H4W MAR23 Copper Weekly Wednesday Option - Week 4 CALL 295 ---- ---- ---- ---- .8930 -.1600 1.0530 300 ---- ---- ---- ---- .8430 -.1600 1.0030 305 ---- ---- ---- ---- .7930 -.1600 .9530 310 ---- ---- ---- ---- .7430 -.1600 .9030 315 ---- ---- ---- ---- .6930 -.1600 .8530 320 ---- ---- ---- ---- .6430 -.1600 .8030 325 ---- ---- ---- ---- .5930 -.1600 .7530 330 ---- ---- ---- ---- .5435 -.1595 .7030 335 ---- ---- ---- ---- .4935 -.1595 .6530 340 ---- ---- ---- ---- .4435 -.1595 .6030 345 ---- ---- ---- ---- .3940 -.1590 .5530 350 ---- ---- .3470A .3470A .3450 -.1585 .5035 355 ---- ---- ---- ---- .2965 -.1575 .4540 360 ---- ---- .2510A .2510A .2495 -.1550 .4045 365 ---- ---- .2575A .2575A .2040 -.1515 .3555 370 ---- .3090B .1630A .1630A .1610 -.1460 .3070 375 ---- ---- .1240A .1240A .1220 -.1370 .2590 380 ---- .2140B .0885A .0885A .0875 -.1255 .2130 385 ---- ---- .0590A .0590A .0595 -.1095 .1690 390 ---- ---- .0380A .0380A .0380 -.0905 .1285 395 .0420 .0420 .0240A .0460B .0235 -.0695 21 .0930 400 .0275 .0650B .0150A .0150A .0140 -.0505 30 .0645 30 20 405 ---- ---- .0100A .0100A .0085 -.0340 .0425 20 14 410 ---- ---- .0065A .0065A .0050 -.0220 .0270 415 ---- ---- .0045A .0045A .0030 -.0140 .0170 420 ---- ---- .0035A .0035A .0020 -.0090 .0110 425 ---- ---- .0030A .0030A .0010 -.0065 .0075 430 ---- ---- .0025A .0025A .0010 -.0040 .0050 435 ---- ---- .0025A .0025A .0005 -.0030 .0035 440 ---- ---- ---- ---- .0005 -.0020 .0025 445 ---- ---- ---- ---- .0005 -.0015 .0020 10 450 ---- ---- ---- ---- .0005 -.0010 .0015 455 ---- ---- ---- ---- .0005 -.0005 .0010 460 ---- ---- ---- ---- .0005 -.0005 .0010 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 1 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 50 45 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 ---- ---- ---- ---- .0010 +.0005 .0005 350 ---- .0010B ---- .0010B .0020 +.0015 .0005 355 ---- .0025B ---- .0025B .0035 +.0025 .0010 360 ---- .0050B ---- .0050B .0065 +.0050 .0015 365 ---- .0095B ---- .0095B .0110 +.0085 .0025 370 .0145 .0165B .0145 .0135A .0185 +.0145 10 .0040 1 375 ---- .0270B ---- .0270B .0290 +.0225 1 .0065 380 ---- .0425B ---- .0420B .0445 +.0345 .0100 385 ---- .0645B ---- .0640B .0665 +.0505 .0160 390 ---- .0930B .0250A .0250A .0950 +.0695 .0255 395 ---- .1290B .0390A .0390A .1305 +.0900 .0405 400 ---- .1700B .0590A .0590A .1710 +.1095 .0615 405 ---- .1685B .0875A .0875A .2155 +.1260 .0895 10 10 410 ---- .1620B .1215A .1215A .2620 +.1380 .1240 415 ---- ---- ---- ---- .3100 +.1460 .1640 420 ---- .3585B .2045A .2045A .3590 +.1510 .2080 425 ---- ---- ---- ---- .4080 +.1540 .2540 430 ---- .4135B .2985A .4135B .4575 +.1560 .3015 435 ---- ---- ---- ---- .5075 +.1575 .3500 440 ---- .4070B .3965A .4070B .5575 +.1585 .3990 445 ---- ---- ---- ---- .6070 +.1585 .4485 450 ---- ---- ---- ---- .6570 +.1590 .4980 455 ---- ---- ---- ---- .7070 +.1595 .5475 460 ---- ---- ---- ---- .7570 +.1595 .5975 465 ---- ---- ---- ---- .8070 +.1595 .6475 470 ---- ---- ---- ---- .8570 +.1600 .6970 475 ---- ---- ---- ---- .9070 +.1600 .7470 480 ---- ---- ---- ---- .9570 +.1600 .7970 485 ---- ---- ---- ---- 1.0070 +.1600 .8470 490 ---- ---- ---- ---- 1.0570 +.1600 .8970 495 ---- ---- ---- ---- 1.1070 +.1600 .9470 500 ---- ---- ---- ---- 1.1570 +.1600 .9970 505 ---- ---- ---- ---- 1.2070 +.1600 1.0470 510 ---- ---- ---- ---- 1.2570 +.1600 1.0970 515 ---- ---- ---- ---- 1.3070 +.1600 1.1470 520 ---- ---- ---- ---- 1.3570 +.1600 1.1970 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 10 12 H5E MAR23 Copper Weekly Friday Option - Week 5 CALL 295 ---- ---- ---- ---- .8930 -.1600 1.0530 300 ---- ---- ---- ---- .8430 -.1600 1.0030 305 ---- ---- ---- ---- .7930 -.1600 .9530 310 ---- ---- ---- ---- .7435 -.1595 .9030 315 ---- ---- ---- ---- .6935 -.1595 .8530 320 ---- ---- ---- ---- .6440 -.1590 .8030 325 ---- ---- ---- ---- .5950 -.1585 .7535 330 ---- ---- .5475A .5475A .5460 -.1575 .7035 335 ---- ---- ---- ---- .4975 -.1565 .6540 340 ---- ---- .4505A .4505A .4495 -.1550 .6045 345 ---- ---- ---- ---- .4025 -.1530 .5555 350 ---- .5090B .3565A .3565A .3560 -.1505 .5065 355 ---- ---- ---- ---- .3110 -.1470 .4580 360 ---- .4115B .2680A .2680A .2675 -.1420 .4095 365 ---- ---- .2325A .2325A .2265 -.1360 .3625 370 ---- .3175B .1880A .1880A .1875 -.1285 .3160 375 ---- ---- .1525A .1525A .1520 -.1190 .2710 380 ---- .2365B .1210A .1210A .1205 -.1080 .2285 385 ---- .2000B .0905A .0905A .0930 -.0955 .1885 390 ---- .1615B .0680A .0680A .0700 -.0820 .1520 395 ---- .1310B .0505A .1310B .0515 -.0680 .1195 400 ---- .1030B .0370A .1030B .0370 -.0545 .0915 405 .0550 .0780B .0275A .0275A .0265 -.0425 10 .0690 410 ---- .0580B .0200A .0580B .0195 -.0315 .0510 415 ---- .0425B .0150A .0425B .0140 -.0235 .0375 420 ---- .0305B .0115A .0115A .0105 -.0170 .0275 425 ---- .0220B .0090A .0090A .0080 -.0120 .0200 10 430 ---- .0155B .0070A .0070A .0065 -.0085 .0150 435 ---- ---- .0060A .0060A .0050 -.0065 .0115 440 ---- ---- .0050A .0050A .0040 -.0050 .0090 445 ---- ---- .0045A .0045A .0035 -.0035 .0070 450 ---- ---- .0040A .0040A .0030 -.0025 .0055 455 ---- ---- .0040A .0040A .0025 -.0020 .0045 460 ---- ---- ---- ---- .0020 -.0020 .0040 465 ---- ---- ---- ---- .0020 -.0015 .0035 470 ---- ---- ---- ---- .0015 -.0015 .0030 475 ---- ---- ---- ---- .0015 -.0010 .0025 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0010 -.0010 .0020 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0010 -.0005 .0015 510 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 H5E MAR23 Copper Weekly Friday Option - Week 5 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0010 +.0005 .0005 315 ---- ---- ---- ---- .0015 +.0010 .0005 320 ---- .0010B ---- .0010B .0020 +.0015 .0005 325 ---- .0015B ---- .0015B .0025 +.0015 .0010 330 ---- .0030B ---- .0030B .0035 +.0020 .0015 335 ---- .0045B ---- .0045B .0050 +.0035 .0015 340 ---- .0065B ---- .0060B .0070 +.0045 .0025 345 ---- .0090B ---- .0090B .0100 +.0070 .0030 350 ---- .0125B ---- .0125B .0135 +.0095 .0040 355 ---- .0170B ---- .0170B .0185 +.0130 .0055 360 ---- .0235B .0070A .0070A .0250 +.0175 .0075 365 ---- .0320B .0095A .0095A .0335 +.0235 .0100 370 ---- .0435B .0125A .0125A .0450 +.0315 .0135 375 ---- .0575B .0170A .0575B .0590 +.0405 .0185 380 ---- .0760B .0235A .0755B .0775 +.0515 .0260 385 ---- .0980B .0320A .0980B .1000 +.0645 .0355 390 ---- .1255B .0440A .1250B .1265 +.0775 .0490 2 395 ---- .1570B .0600A .1565B .1580 +.0915 .0665 400 .1135 .1915B .0805A .1915B .1940 +.1055 5 .0885 5 5 405 ---- .2265B .1055A .2265B .2335 +.1175 .1160 1 410 ---- .2560B .1350A .1350A .2760 +.1280 .1480 415 ---- .2335B .1755A .2335B .3205 +.1365 .1840 420 ---- .3660B .2130A .3660B .3670 +.1430 .2240 425 ---- ---- .2535A .2535A .4145 +.1480 .2665 430 ---- .4615B .3090A .4615B .4630 +.1515 .3115 435 ---- ---- ---- ---- .5115 +.1535 .3580 440 ---- .5595B .4025A .5595B .5605 +.1555 .4050 445 ---- ---- ---- ---- .6100 +.1565 .4535 450 ---- .6305B .4990A .6300B .6590 +.1570 .5020 455 ---- ---- ---- ---- .7085 +.1575 .5510 460 ---- ---- ---- ---- .7585 +.1585 .6000 465 ---- ---- ---- ---- .8080 +.1585 .6495 470 ---- ---- ---- ---- .8580 +.1590 .6990 475 ---- ---- ---- ---- .9075 +.1590 .7485 480 ---- ---- ---- ---- .9575 +.1590 .7985 485 ---- ---- ---- ---- 1.0075 +.1595 .8480 490 ---- ---- ---- ---- 1.0575 +.1595 .8980 495 ---- ---- ---- ---- 1.1070 +.1595 .9475 500 ---- ---- ---- ---- 1.1570 +.1595 .9975 505 ---- ---- ---- ---- 1.2070 +.1595 1.0475 510 ---- ---- ---- ---- 1.2570 +.1595 1.0975 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 5 8 H5W MAR23 Copper Weekly Wednesday Option - Week 5 CALL 295 ---- ---- ---- ---- .8930 -.1600 1.0530 300 ---- ---- ---- ---- .8430 -.1600 1.0030 305 ---- ---- ---- ---- .7930 -.1600 .9530 310 ---- ---- ---- ---- .7430 -.1600 .9030 315 ---- ---- ---- ---- .6935 -.1595 .8530 320 ---- ---- ---- ---- .6440 -.1590 .8030 325 ---- ---- ---- ---- .5945 -.1585 .7530 330 ---- ---- ---- ---- .5450 -.1585 .7035 335 ---- ---- ---- ---- .4965 -.1570 .6535 340 ---- ---- .4495A .4495A .4480 -.1560 .6040 345 ---- ---- ---- ---- .4005 -.1540 .5545 350 ---- ---- .3545A .3545A .3535 -.1520 .5055 355 ---- ---- ---- ---- .3075 -.1490 .4565 360 ---- .4100B .2640A .2640A .2635 -.1445 .4080 365 ---- ---- .2245A .2245A .2210 -.1395 .3605 370 ---- .3150B .1830A .1830A .1815 -.1320 .3135 375 ---- ---- .1465A .1465A .1450 -.1230 .2680 380 ---- .2260B .1130A .1130A .1125 -.1120 .2245 385 .0825 .1930B .0820A .1085B .0845 -.0990 10 .1835 390 .0805 .1545B .0595A .0595A .0615 -.0845 20 .1460 395 ---- .1205B .0425A .1205B .0435 -.0690 .1125 400 ---- .0960B .0305A .0955B .0300 -.0545 .0845 8 405 ---- .0710B .0215A .0710B .0205 -.0415 .0620 8 410 ---- .0510B .0155A .0510B .0145 -.0300 .0445 2 415 ---- .0360B .0110A .0110A .0100 -.0220 .0320 420 ---- .0250B .0085A .0085A .0075 -.0155 .0230 425 ---- .0175B .0065A .0065A .0060 -.0105 .0165 430 ---- ---- .0055A .0055A .0045 -.0080 .0125 435 ---- ---- .0045A .0045A .0035 -.0060 .0095 440 ---- ---- .0040A .0040A .0030 -.0040 .0070 445 ---- ---- .0040A .0040A .0025 -.0030 .0055 450 ---- ---- .0035A .0035A .0020 -.0025 .0045 455 ---- ---- ---- ---- .0020 -.0015 .0035 460 ---- ---- ---- ---- .0015 -.0015 .0030 465 ---- ---- ---- ---- .0015 -.0010 .0025 470 ---- ---- ---- ---- .0015 -.0005 .0020 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 18 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 ---- ---- ---- ---- .0010 +.0005 .0005 320 ---- ---- ---- ---- .0015 +.0010 .0005 325 ---- .0010B ---- .0010B .0020 +.0015 .0005 330 ---- .0015B ---- .0015B .0030 +.0020 .0010 335 ---- .0030B ---- .0030B .0040 +.0030 .0010 340 ---- .0045B ---- .0045B .0055 +.0040 .0015 345 ---- .0065B ---- .0065B .0080 +.0060 .0020 350 ---- .0095B ---- .0095B .0110 +.0080 .0030 355 ---- .0135B ---- .0135B .0150 +.0110 .0040 360 .0165 .0190B .0165 .0190B .0205 +.0150 1 .0055 365 ---- .0270B .0075A .0075A .0285 +.0205 .0080 370 ---- .0375B .0100A .0100A .0385 +.0275 .0110 375 ---- .0510B .0140A .0510B .0520 +.0365 .0155 10 380 ---- .0685B .0195A .0685B .0695 +.0475 .0220 385 .0840 .0905B .0275A .0725A .0915 +.0610 10 .0305 390 ---- .1170B .0385A .1170B .1185 +.0755 .0430 395 .0825 .1490B .0535A .0805A .1505 +.0905 5 .0600 400 ---- .1850B .0730A .1850B .1870 +.1055 .0815 16 405 ---- .2190B .0980A .2190B .2275 +.1185 .1090 7 410 ---- .2295B .1300A .2295B .2710 +.1295 .1415 415 ---- .2290B .1695A .2085B .3170 +.1385 .1785 420 ---- .3630B .2090A .2090A .3640 +.1445 .2195 425 ---- ---- ---- ---- .4120 +.1485 .2635 430 ---- .4600B .3060A .3060A .4610 +.1520 .3090 435 ---- ---- ---- ---- .5100 +.1540 .3560 440 ---- .5580B .4005A .5580B .5595 +.1560 .4035 445 ---- ---- ---- ---- .6090 +.1570 .4520 450 ---- .5600B .4980A .5600B .6585 +.1575 .5010 455 ---- ---- ---- ---- .7080 +.1580 .5500 460 ---- ---- ---- ---- .7580 +.1585 .5995 465 ---- ---- ---- ---- .8075 +.1590 .6485 470 ---- ---- ---- ---- .8575 +.1590 .6985 475 ---- ---- ---- ---- .9075 +.1595 .7480 480 ---- ---- ---- ---- .9575 +.1595 .7980 485 ---- ---- ---- ---- 1.0070 +.1595 .8475 490 ---- ---- ---- ---- 1.0570 +.1595 .8975 495 ---- ---- ---- ---- 1.1070 +.1595 .9475 500 ---- ---- ---- ---- 1.1570 +.1600 .9970 505 ---- ---- ---- ---- 1.2070 +.1600 1.0470 510 ---- ---- ---- ---- 1.2570 +.1600 1.0970 515 ---- ---- ---- ---- 1.3070 +.1600 1.1470 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 33 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.5930 -.1600 3.7530 050 ---- ---- ---- ---- 3.3430 -.1600 3.5030 075 ---- ---- ---- ---- 3.0930 -.1600 3.2530 100 ---- ---- ---- ---- 2.8430 -.1600 3.0030 125 ---- ---- ---- ---- 2.5930 -.1600 2.7530 150 ---- ---- ---- ---- 2.3430 -.1600 2.5030 175 ---- ---- ---- ---- 2.0930 -.1600 2.2530 200 ---- ---- ---- ---- 1.8430 -.1600 2.0030 220 ---- ---- ---- ---- 1.6430 -.1600 1.8030 225 ---- ---- ---- ---- 1.5930 -.1600 1.7530 230 ---- ---- ---- ---- 1.5430 -.1600 1.7030 235 ---- ---- ---- ---- 1.4930 -.1600 1.6530 240 ---- ---- ---- ---- 1.4430 -.1600 1.6030 245 ---- ---- ---- ---- 1.3930 -.1600 1.5530 250 ---- ---- ---- ---- 1.3430 -.1600 1.5030 255 ---- ---- ---- ---- 1.2930 -.1600 1.4530 260 ---- ---- ---- ---- 1.2430 -.1600 1.4030 265 ---- ---- ---- ---- 1.1930 -.1600 1.3530 270 ---- ---- ---- ---- 1.1430 -.1600 1.3030 275 ---- ---- ---- ---- 1.0930 -.1600 1.2530 280 ---- ---- ---- ---- 1.0430 -.1600 1.2030 285 ---- ---- ---- ---- .9930 -.1600 1.1530 290 ---- ---- ---- ---- .9430 -.1600 1.1030 295 ---- ---- ---- ---- .8930 -.1600 1.0530 300 ---- ---- ---- ---- .8430 -.1600 1.0030 305 ---- ---- ---- ---- .7930 -.1600 .9530 310 ---- ---- ---- ---- .7430 -.1600 .9030 315 ---- ---- ---- ---- .6935 -.1595 .8530 320 ---- ---- ---- ---- .6435 -.1600 .8035 325 ---- ---- ---- ---- .5940 -.1595 .7535 330 ---- ---- ---- ---- .5450 -.1585 .7035 335 ---- ---- ---- ---- .4960 -.1580 .6540 6 340 ---- ---- .4480A .4480A .4475 -.1565 .6040 16 345 ---- ---- ---- ---- .3995 -.1550 .5545 350 ---- ---- .3525A .3525A .3520 -.1530 .5050 19 355 ---- ---- ---- ---- .3060 -.1500 .4560 17 356 ---- ---- ---- ---- .2970 -.1490 .4460 357 ---- ---- ---- ---- .2880 -.1485 .4365 358 ---- ---- ---- ---- .2790 -.1475 .4265 359 ---- ---- ---- ---- .2700 -.1470 .4170 360 ---- .4105B .2615A .2615A .2615 -.1460 .4075 26 361 ---- ---- ---- ---- .2525 -.1450 .3975 362 ---- ---- .2510A .2510A .2440 -.1440 .3880 363 ---- ---- .2415A .2415A .2355 -.1430 .3785 364 ---- ---- .2320A .2320A .2275 -.1415 .3690 365 ---- ---- .2255A .2255A .2190 -.1405 .3595 63 366 ---- ---- .2170A .2170A .2110 -.1390 .3500 367 ---- ---- .2090A .2090A .2030 -.1375 .3405 1 368 ---- ---- .2010A .2010A .1950 -.1360 .3310 369 ---- ---- .1930A .1930A .1870 -.1350 .3220 370 ---- .3145B .1795A .1795A .1795 -.1330 .3125 371 ---- ---- .1720A .1720A .1720 -.1310 .3030 372 ---- ---- .1640A .1640A .1645 -.1295 .2940 373 ---- ---- .1570A .1570A .1570 -.1280 .2850 7 374 ---- ---- .1495A .1495A .1500 -.1255 .2755 375 ---- ---- .1425A .1425A .1425 -.1240 .2665 1 376 ---- ---- .1355A .1355A .1360 -.1215 .2575 377 ---- ---- .1285A .1285A .1290 -.1195 .2485 378 ---- ---- .1220A .1220A .1225 -.1175 .2400 379 ---- ---- .1155A .1155A .1160 -.1150 .2310 380 ---- .2245B .1095A .1095A .1100 -.1125 .2225 47 381 ---- .2150B .1035A .1035A .1040 -.1100 .2140 21 382 ---- .2100B .0975A .0975A .0980 -.1075 .2055 1 383 ---- .2080B .0900A .0900A .0925 -.1050 .1975 1 384 .0895 .1985B .0845A .0845A .0870 -.1020 8 .1890 385 .1005 .1915B .0795A .1000A .0820 -.0990 100 .1810 26 386 .0895 .1835B .0745A .0745A .0770 -.0965 26 .1735 2 387 ---- .1755B .0700A .0700A .0720 -.0935 .1655 388 .0980 .1680B .0655A .0655A .0675 -.0905 4 .1580 1 389 .0860 .1585B .0610A .0610A .0630 -.0875 1 .1505 390 .0830 .1515B .0570A .0805B .0590 -.0845 253 .1435 6 263 391 .0785 .1450B .0535A .0705A .0550 -.0815 9 .1365 2 392 .0715 .1375B .0500A .0500A .0510 -.0785 4 .1295 1 393 .0670 .1310B .0460A .0460A .0475 -.0755 4 .1230 1 394 .0620 .1225B .0430A .0430A .0445 -.0720 4 .1165 1 395 .0670 .1175B .0400A .0580B .0410 -.0690 104 .1100 11 31 396 .0850 .1160B .0370A .0610B .0380 -.0660 19 .1040 7 397 ---- .1095B .0345A .1095B .0355 -.0630 .0985 25 398 .0405 .1035B .0320A .0320A .0330 -.0600 10 .0930 145 399 ---- .0975B .0300A .0975B .0305 -.0570 .0875 122 400 .0645 .0930B .0280A .0280A .0280 -.0540 164 .0820 20 1086 401 ---- .0875B .0260A .0875B .0260 -.0515 .0775 74 402 ---- .0825B .0240A .0825B .0240 -.0485 .0725 11 403 .0340 .0775B .0225A .0225A .0225 -.0455 1 .0680 2 65 404 ---- .0725B .0210A .0725B .0205 -.0430 .0635 1 35 405 .0625 .0680B .0195A .0285B .0190 -.0405 17 .0595 1 292 406 ---- .0635B .0180A .0635B .0175 -.0385 .0560 262 407 .0210 .0595B .0170A .0245B .0165 -.0355 12 .0520 62 408 .0230 .0555B .0160A .0225B .0150 -.0335 11 .0485 200 270 409 ---- .0515B .0145A .0515B .0140 -.0315 .0455 9 84 410 .0195 .0480B .0135A .0205 .0130 -.0295 150 .0425 100 641 411 .0265 .0450B .0130A .0130A .0120 -.0275 15 .0395 39 412 .0180 .0415B .0120A .0120A .0110 -.0260 1 .0370 1 67 413 ---- .0390B .0115A .0390B .0105 -.0235 .0340 1 88 414 .0225 .0360B .0105A .0145 .0095 -.0225 15 .0320 117 415 .0115 .0335B .0100A .0140B .0090 -.0205 83 .0295 1 247 416 .0300 .0310B .0095A .0095A .0085 -.0190 67 .0275 3 174 417 ---- .0290B .0090A .0090A .0080 -.0180 43 .0260 4 198 418 .0110 .0265B .0085A .0120B .0075 -.0165 10 .0240 99 419 ---- .0245B .0080A .0080A .0070 -.0155 .0225 112 420 .0200 .0230B .0075A .0075A .0065 -.0145 4 .0210 3 671 421 ---- .0210B .0070A .0070A .0060 -.0135 .0195 63 422 ---- .0200B .0070A .0070A .0060 -.0120 .0180 26 423 ---- .0185B .0065A .0065A .0055 -.0115 .0170 17 424 ---- .0170B .0065A .0065A .0055 -.0105 .0160 27 425 .0070 .0160B .0060A .0080B .0050 -.0100 41 .0150 849 426 ---- .0145B .0060A .0060A .0050 -.0090 .0140 17 427 ---- .0135B .0055A .0055A .0045 -.0085 .0130 27 428 ---- ---- .0055A .0055A .0045 -.0080 .0125 84 429 ---- .0120B .0050A .0050A .0040 -.0075 .0115 32 430 .0055 .0055 .0050 .0050 .0040 -.0070 6 .0110 100 1461 431 ---- .0105B .0045A .0105B .0040 -.0060 .0100 43 432 ---- ---- .0045A .0045A .0035 -.0060 .0095 42 433 ---- ---- .0045A .0045A .0035 -.0055 .0090 33 434 ---- ---- .0040A .0040A .0035 -.0050 .0085 33 435 .0045 .0045 .0035A .0035A .0030 -.0050 1 .0080 524 436 ---- ---- .0040A .0040A .0030 -.0045 .0075 69 437 ---- ---- .0035A .0035A .0030 -.0040 .0070 89 438 ---- ---- .0035A .0035A .0025 -.0045 .0070 25 439 ---- ---- .0035A .0035A .0025 -.0040 .0065 28 440 .0040 .0040 .0030A .0030A .0025 -.0035 41 .0060 519 441 ---- ---- .0030A .0030A .0025 -.0035 .0060 28 442 ---- ---- .0030A .0030A .0020 -.0035 .0055 130 443 ---- ---- .0030A .0030A .0020 -.0035 .0055 20 444 ---- ---- .0030A .0030A .0020 -.0030 .0050 31 445 ---- ---- .0030A .0030A .0020 -.0030 .0050 176 446 ---- ---- .0025A .0025A .0020 -.0025 .0045 80 447 ---- ---- .0025A .0025A .0015 -.0030 .0045 139 448 ---- ---- .0025A .0025A .0015 -.0030 .0045 69 450 .0025 .0030 .0025 .0030 .0015 -.0025 9 .0040 7156 455 ---- ---- .0025A .0025A .0010 -.0025 .0035 177 460 .0020 .0025 .0020 .0025 .0010 -.0020 24 .0030 1602 465 ---- ---- .0015A .0015A .0005 -.0020 .0025 18 149 470 ---- ---- .0015A .0015A .0005 -.0015 .0020 5 67 475 .0015 .0020 .0015 .0020 .0005 -.0015 7 .0020 644 480 ---- ---- ---- ---- .0005 -.0010 .0015 388 485 ---- ---- .0010A .0010A .0005 -.0010 .0015 70 490 ---- ---- ---- ---- .0005 -.0010 .0015 11 385 495 ---- ---- ---- ---- .0005 -.0005 .0010 22 500 ---- ---- ---- ---- .0005 -.0005 .0010 3636 505 ---- ---- ---- ---- .0005 -.0005 .0010 8 510 ---- ---- ---- ---- .0005 -.0005 .0010 11 515 ---- ---- ---- ---- .0005 UNCH .0005 33 520 ---- ---- ---- ---- .0005 UNCH .0005 27 525 ---- ---- ---- ---- .0005 UNCH .0005 25 530 ---- ---- ---- ---- .0005 UNCH .0005 1502 535 ---- ---- ---- ---- .0005 UNCH .0005 150 540 ---- ---- ---- ---- .0005 UNCH .0005 17 545 ---- ---- ---- ---- .0005 UNCH .0005 13 550 ---- ---- ---- ---- .0005 UNCH .0005 4 555 ---- ---- ---- ---- .0005 UNCH .0005 200 560 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.5930 -.1600 3.7530 050 ---- ---- ---- ---- 3.3430 -.1600 3.5030 075 ---- ---- ---- ---- 3.0930 -.1600 3.2530 100 ---- ---- ---- ---- 2.8430 -.1600 3.0030 125 ---- ---- ---- ---- 2.5930 -.1600 2.7530 150 ---- ---- ---- ---- 2.3430 -.1600 2.5030 175 ---- ---- ---- ---- 2.0930 -.1600 2.2530 200 ---- ---- ---- ---- 1.8430 -.1600 2.0030 220 ---- ---- ---- ---- 1.6430 -.1600 1.8030 225 ---- ---- ---- ---- 1.5930 -.1600 1.7530 230 ---- ---- ---- ---- 1.5430 -.1600 1.7030 235 ---- ---- ---- ---- 1.4930 -.1600 1.6530 240 ---- ---- ---- ---- 1.4430 -.1600 1.6030 245 ---- ---- ---- ---- 1.3930 -.1600 1.5530 250 ---- ---- ---- ---- 1.3430 -.1600 1.5030 255 ---- ---- ---- ---- 1.2930 -.1600 1.4530 260 ---- ---- ---- ---- 1.2430 -.1600 1.4030 265 ---- ---- ---- ---- 1.1930 -.1600 1.3530 270 ---- ---- ---- ---- 1.1430 -.1600 1.3030 275 ---- ---- ---- ---- 1.0930 -.1600 1.2530 1 1 280 ---- ---- ---- ---- 1.0430 -.1600 1.2030 285 ---- ---- ---- ---- .9930 -.1600 1.1530 290 ---- ---- ---- ---- .9435 -.1595 1.1030 295 ---- ---- ---- ---- .8940 -.1595 1.0535 300 ---- ---- ---- ---- .8450 -.1585 1.0035 4 3 305 ---- ---- ---- ---- .7960 -.1580 .9540 310 ---- ---- .7485A .7485A .7470 -.1570 .9040 315 ---- ---- ---- ---- .6990 -.1560 .8550 320 ---- ---- .6520A .6520A .6510 -.1545 .8055 325 ---- ---- ---- ---- .6035 -.1530 .7565 330 ---- .7100B .5580A .5580A .5570 -.1505 .7075 335 ---- ---- ---- ---- .5110 -.1480 .6590 44 340 ---- .6130B .4670A .4670A .4660 -.1450 .6110 345 ---- ---- ---- ---- .4225 -.1405 .5630 350 ---- .5180B .3810A .3810A .3800 -.1365 .5165 110 355 ---- ---- .3455A .3455A .3395 -.1310 .4705 4 360 ---- .4270B .3010A .3010A .3005 -.1250 .4255 365 ---- ---- .2645A .2645A .2635 -.1185 .3820 4 370 ---- .3485B .2295A .2295A .2290 -.1110 .3400 26 375 ---- .3105B .1975A .1975A .1970 -.1030 .3000 28 376 ---- .3025B .1915A .1915A .1910 -.1015 .2925 377 ---- .2955B .1855A .1855A .1850 -.0995 .2845 378 ---- .2875B .1800A .1800A .1790 -.0980 .2770 296 379 ---- .2795B .1740A .1740A .1735 -.0960 .2695 380 ---- .2725B .1685A .1685A .1680 -.0940 .2620 185 381 ---- .2645B .1630A .1630A .1620 -.0925 .2545 382 ---- .2555B .1560A .1560A .1570 -.0905 .2475 383 ---- .2495B .1505A .1505A .1515 -.0890 .2405 384 ---- .2415B .1455A .1455A .1465 -.0870 .2335 1 385 .1510 .2350B .1405A .1665B .1415 -.0850 1 .2265 22 386 .1385 .2280B .1355A .1610B .1365 -.0830 8 .2195 387 .1335 .2200B .1305A .1560B .1320 -.0810 4 .2130 388 .1300 .2145B .1260A .1260A .1270 -.0795 23 .2065 389 .1560 .2075B .1215A .1215A .1225 -.0775 1 .2000 390 .1335 .2005B .1170A .1520B .1185 -.0755 69 .1940 54 391 ---- .1940B .1130A .1935B .1140 -.0735 .1875 392 .1155 .1930B .1090A .1090A .1100 -.0715 2 .1815 393 .1200 .1875B .1050A .1050A .1060 -.0700 8 .1760 394 ---- .1815B .1010A .1815B .1020 -.0680 .1700 11 395 .1035 .1755B .0970A .1180B .0985 -.0660 31 .1645 1 33 396 .0995 .1700B .0935A .0935A .0945 -.0645 1 .1590 31 397 ---- .1650B .0900A .1650B .0910 -.0625 .1535 1 398 ---- .1595B .0865A .1595B .0875 -.0605 .1480 399 .0950 .1545B .0835A .1020B .0845 -.0585 8 .1430 10 400 ---- .1485B .0805A .1485B .0810 -.0570 .1380 1 83 401 .1385 .1435B .0775A .0945B .0780 -.0550 34 .1330 2 402 .0960 .1385B .0745A .0910B .0750 -.0530 18 .1280 3 403 ---- .1335B .0715A .1335B .0720 -.0515 .1235 18 404 ---- .1290B .0690A .1290B .0690 -.0495 .1185 20 27 405 ---- .1240B .0665A .1240B .0665 -.0480 .1145 1 880 406 ---- .1195B .0640A .1195B .0635 -.0465 .1100 161 407 ---- .1155B .0615A .1155B .0610 -.0450 1 .1060 207 408 ---- .1110B .0590A .1110B .0590 -.0430 .1020 99 409 ---- .1075B .0565A .1075B .0565 -.0415 .0980 17 410 .0670 .1030B .0545A .0670A .0540 -.0405 6 .0945 46 411 ---- .0990B .0525A .0990B .0520 -.0390 .0910 83 412 ---- .0955B .0505A .0955B .0500 -.0375 .0875 8 413 ---- .0920B .0485A .0920B .0480 -.0360 .0840 35 414 ---- .0880B .0465A .0880B .0460 -.0350 .0810 10 415 .0690 .0855B .0445A .0595B .0445 -.0335 187 .0780 265 416 ---- .0815B .0430A .0815B .0425 -.0325 .0750 15 417 ---- .0785B .0415A .0785B .0410 -.0310 .0720 11 418 ---- .0750B .0400A .0750B .0395 -.0300 .0695 11 419 ---- .0725B .0385A .0725B .0380 -.0290 .0670 13 420 ---- .0695B .0370A .0695B .0365 -.0275 1 .0640 152 832 421 .0405 .0665B .0355A .0355A .0350 -.0265 10 .0615 16 422 ---- .0640B .0340A .0340A .0335 -.0260 .0595 9 423 ---- .0615B .0330A .0330A .0325 -.0245 .0570 6 424 ---- .0595B .0320A .0320A .0310 -.0240 .0550 16 425 .0360 .0565B .0305A .0375B .0300 -.0225 6 .0525 150 622 426 ---- .0545B .0295A .0295A .0290 -.0215 .0505 10 19 427 .0310 .0520B .0285A .0370B .0280 -.0205 10 .0485 1 428 ---- .0500B .0275A .0275A .0270 -.0195 .0465 3 429 ---- .0480B .0265A .0265A .0260 -.0190 .0450 53 430 .0285 .0460B .0255A .0310B .0250 -.0180 11 .0430 4 435 431 ---- .0440B .0245A .0245A .0240 -.0175 .0415 15 432 ---- .0425B .0240A .0240A .0230 -.0165 .0395 30 433 ---- .0410B .0230A .0230A .0225 -.0155 .0380 25 62 434 ---- .0390B .0225A .0225A .0215 -.0150 .0365 20 435 ---- .0380B .0215A .0380B .0210 -.0140 .0350 668 436 ---- .0360B .0210A .0360B .0200 -.0135 .0335 11 437 ---- .0345B .0200A .0200A .0195 -.0130 .0325 1 438 ---- .0330B .0195A .0195A .0190 -.0120 .0310 250 439 ---- .0320B .0190A .0190A .0180 -.0120 .0300 440 .0190 .0310B .0185A .0185A .0175 -.0115 1 .0290 307 441 ---- .0295B .0180A .0180A .0170 -.0110 .0280 21 442 ---- .0285B .0170A .0170A .0165 -.0105 .0270 20 443 ---- .0270B .0165A .0165A .0160 -.0100 .0260 22 444 ---- .0260B .0160A .0160A .0155 -.0095 .0250 20 445 .0180 .0255B .0155A .0180 .0150 -.0090 1 .0240 60 446 .0160 .0240B .0155A .0155A .0145 -.0085 1 .0230 16 447 ---- .0230B .0150A .0150A .0145 -.0080 .0225 448 ---- .0225B .0145A .0145A .0140 -.0075 .0215 231 450 .0140 .0140 .0130 .0155B .0130 -.0075 13 .0205 4487 455 ---- ---- .0115A .0115A .0115 -.0060 .0175 250 460 ---- ---- .0100A .0100A .0100 -.0045 .0145 15 88 465 ---- ---- .0085A .0085A .0090 -.0035 .0125 55 470 .0095 .0095 .0075A .0085A .0080 -.0030 1 .0110 85 475 ---- ---- .0070A .0070A .0070 -.0025 .0095 695 480 ---- ---- .0065A .0065A .0060 -.0020 5 .0080 215 485 ---- ---- .0055A .0055A .0055 -.0015 .0070 308 490 ---- ---- .0050A .0050A .0050 -.0015 .0065 277 495 ---- ---- .0045A .0045A .0045 -.0010 .0055 1003 500 ---- ---- .0045A .0045A .0040 -.0010 .0050 8 2823 505 ---- ---- ---- ---- .0040 -.0005 .0045 20 510 ---- ---- ---- ---- .0035 -.0005 .0040 131 515 ---- ---- ---- ---- .0030 -.0005 .0035 50 520 .0030 .0040 .0030 .0040 .0030 UNCH 24 .0030 5 41 525 .0035 .0035 .0035 .0035 .0030 UNCH 15 .0030 35 530 ---- .0030B ---- .0030B .0025 UNCH .0025 30 535 ---- ---- ---- ---- .0025 UNCH .0025 34 540 ---- ---- ---- ---- .0025 +.0005 .0020 4 545 ---- ---- ---- ---- .0020 UNCH .0020 16 550 .0025 .0025 .0025 .0025 .0020 UNCH 3 .0020 43 555 ---- ---- ---- ---- .0020 +.0005 .0015 560 ---- ---- ---- ---- .0020 +.0005 .0015 11 565 ---- ---- ---- ---- .0015 UNCH .0015 10 570 ---- ---- ---- ---- .0015 UNCH .0015 575 .0010 .0010 .0010 .0010 .0015 UNCH 1 .0015 4 580 ---- ---- ---- ---- .0015 +.0005 .0010 600 ---- ---- ---- ---- .0015 +.0005 .0010 21 625 ---- ---- ---- ---- .0010 UNCH .0010 650 ---- ---- ---- ---- .0010 +.0005 .0005 10 675 ---- ---- ---- ---- .0010 +.0005 .0005 700 ---- ---- ---- ---- .0010 +.0005 .0005 725 ---- ---- ---- ---- .0010 +.0005 .0005 16 750 ---- ---- ---- ---- .0010 +.0005 .0005 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0010 +.0005 .0005 32 825 ---- ---- ---- ---- .0010 +.0005 .0005 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.6005 -.1595 3.7600 050 ---- ---- ---- ---- 3.3505 -.1595 3.5100 075 ---- ---- ---- ---- 3.1005 -.1595 3.2600 100 ---- ---- ---- ---- 2.8505 -.1595 3.0100 125 ---- ---- ---- ---- 2.6005 -.1595 2.7600 150 ---- ---- ---- ---- 2.3505 -.1595 2.5100 175 ---- ---- ---- ---- 2.1005 -.1595 2.2600 200 ---- ---- ---- ---- 1.8505 -.1595 2.0100 220 ---- ---- ---- ---- 1.6505 -.1595 1.8100 225 ---- ---- ---- ---- 1.6005 -.1595 1.7600 230 ---- ---- ---- ---- 1.5505 -.1595 1.7100 235 ---- ---- ---- ---- 1.5005 -.1595 1.6600 240 ---- ---- ---- ---- 1.4505 -.1595 1.6100 245 ---- ---- ---- ---- 1.4005 -.1595 1.5600 250 ---- ---- ---- ---- 1.3505 -.1595 1.5100 255 ---- ---- ---- ---- 1.3005 -.1595 1.4600 260 ---- ---- ---- ---- 1.2505 -.1595 1.4100 1 265 ---- ---- ---- ---- 1.2005 -.1595 1.3600 270 ---- ---- ---- ---- 1.1510 -.1590 1.3100 275 ---- ---- ---- ---- 1.1015 -.1585 1.2600 280 ---- ---- ---- ---- 1.0520 -.1585 1.2105 285 ---- ---- ---- ---- 1.0035 -.1570 1.1605 290 ---- ---- .9570A .9570A .9545 -.1565 1.1110 295 ---- ---- ---- ---- .9060 -.1555 1.0615 300 ---- ---- .8600A .8600A .8585 -.1540 1.0125 305 ---- ---- ---- ---- .8105 -.1525 .9630 310 ---- .9170B .7655A .7655A .7635 -.1510 .9145 1 315 ---- ---- ---- ---- .7170 -.1485 .8655 320 ---- .8200B .6730A .6730A .6715 -.1460 .8175 1 325 ---- ---- ---- ---- .6265 -.1430 .7695 42 330 ---- .7245B .5840A .5840A .5825 -.1400 .7225 3 335 ---- ---- ---- ---- .5395 -.1365 .6760 340 ---- .6320B .4990A .4990A .4975 -.1325 .6300 2 345 ---- ---- .4620A .4620A .4570 -.1285 .5855 350 ---- .5430B .4190A .4190A .4180 -.1235 .5415 4 355 .4125 .4125 .3815A .3815A .3805 -.1185 1 .4990 9 360 .4040 .4685B .3455A .3455A .3445 -.1135 1 .4580 2 365 ---- .4280B .3115A .3115A .3105 -.1075 .4180 4 12 370 ---- .3900B .2790A .2790A .2785 -.1015 .3800 13 375 ---- .3515B .2490A .2490A .2485 -.0945 .3430 2 376 ---- .3450B .2435A .2435A .2425 -.0935 .3360 377 ---- .3370B .2380A .2380A .2370 -.0920 .3290 378 ---- .3295B .2325A .2325A .2315 -.0905 .3220 379 ---- .3225B .2270A .2270A .2260 -.0890 .3150 380 .2325 .3150B .2215A .2610B .2205 -.0875 6 .3080 3 381 ---- .3090B .2150A .2150A .2150 -.0865 .3015 382 ---- .3020B .2095A .2095A .2100 -.0850 .2950 383 ---- .2945B .2045A .2045A .2045 -.0835 .2880 384 ---- .2890B .1995A .1995A .1995 -.0820 .2815 385 ---- .2820B .1945A .1945A .1945 -.0810 .2755 25 386 ---- .2755B .1895A .1895A .1900 -.0790 .2690 387 ---- .2690B .1850A .1850A .1850 -.0780 .2630 8 388 ---- .2620B .1800A .1800A .1805 -.0765 .2570 389 ---- .2610B .1755A .1755A .1760 -.0750 .2510 390 ---- .2555B .1710A .1710A .1715 -.0735 .2450 15 391 ---- .2495B .1665A .1665A .1670 -.0720 .2390 392 ---- .2440B .1620A .1620A .1625 -.0710 .2335 393 ---- .2375B .1580A .1580A .1585 -.0690 .2275 394 ---- .2320B .1540A .1540A .1545 -.0675 .2220 395 ---- .2265B .1500A .2260B .1505 -.0660 .2165 12 396 ---- .2220B .1460A .2220B .1465 -.0645 .2110 397 ---- .2165B .1420A .2165B .1425 -.0630 .2055 6 398 ---- .2110B .1380A .2110B .1385 -.0620 .2005 399 ---- .2060B .1345A .2060B .1350 -.0600 .1950 45 400 ---- .2005B .1305A .2005B .1310 -.0590 .1900 71 401 ---- .1955B .1270A .1955B .1275 -.0575 .1850 402 .1375 .1905B .1235A .1235A .1240 -.0560 32 .1800 10 403 ---- .1855B .1205A .1855B .1205 -.0545 .1750 404 ---- .1810B .1170A .1805B .1170 -.0535 .1705 30 405 .1240 .1760B .1135A .1135A .1140 -.0520 47 .1660 195 406 ---- .1715B .1105A .1715B .1110 -.0505 .1615 407 ---- .1670B .1075A .1670B .1075 -.0495 .1570 20 408 ---- .1625B .1045A .1625B .1045 -.0485 .1530 1 409 ---- .1580B .1015A .1580B .1020 -.0470 .1490 1 410 ---- .1540B .0985A .1535B .0990 -.0460 .1450 267 411 ---- .1495B .0960A .1495B .0960 -.0450 .1410 412 ---- .1455B .0935A .1455B .0935 -.0440 .1375 413 ---- .1415B .0905A .1415B .0910 -.0425 .1335 414 ---- .1380B .0880A .1375B .0880 -.0420 .1300 8 415 ---- .1340B .0855A .1340B .0860 -.0400 .1260 748 416 ---- .1305B .0830A .1300B .0835 -.0390 .1225 417 ---- .1265B .0810A .1265B .0810 -.0380 .1190 8 418 ---- .1230B .0785A .1230B .0790 -.0370 .1160 419 ---- .1195B .0765A .1195B .0765 -.0360 .1125 1 11 420 ---- .1165B .0745A .1160B .0745 -.0350 .1095 7 1022 421 ---- .1130B .0720A .1130B .0725 -.0340 .1065 1 422 ---- .1100B .0700A .1095B .0705 -.0330 .1035 1 423 ---- .1065B .0680A .1065B .0680 -.0325 .1005 480 424 ---- .1035B .0665A .1035B .0665 -.0315 .0980 425 ---- .1010B .0645A .1010B .0645 -.0305 .0950 1 2303 426 ---- .0980B .0625A .0625A .0625 -.0300 .0925 427 ---- .0950B .0610A .0950B .0610 -.0285 .0895 428 ---- .0925B .0590A .0925B .0590 -.0280 .0870 429 ---- .0895B .0575A .0895B .0575 -.0270 .0845 430 .0585 .0870B .0560A .0645B .0560 -.0260 5 .0820 50 431 ---- .0845B .0545A .0845B .0540 -.0255 .0795 432 ---- .0820B .0530A .0530A .0525 -.0250 .0775 433 ---- .0800B .0515A .0795B .0510 -.0240 .0750 434 ---- .0775B .0500A .0775B .0500 -.0230 .0730 435 ---- .0755B .0490A .0755B .0485 -.0225 .0710 213 436 ---- .0730B .0475A .0475A .0470 -.0225 .0695 7 440 ---- .0650B .0425A .0425A .0420 -.0205 2 .0625 748 333 445 ---- .0565B .0375A .0375A .0370 -.0175 .0545 72 450 .0305 .0490B .0305 .0395B .0325 -.0145 62 .0470 185 2616 455 .0295 .0425B .0290A .0350B .0285 -.0125 10 .0410 75 460 ---- .0370B .0255A .0255A .0250 -.0110 2 .0360 313 465 ---- .0325B .0225A .0225A .0225 -.0090 .0315 211 470 ---- .0285B .0200A .0200A .0200 -.0080 6 .0280 38 475 ---- ---- .0180A .0180A .0180 -.0070 40 .0250 25 3362 480 .0185 .0185 .0160A .0160A .0160 -.0065 4 .0225 40 1020 485 ---- ---- .0145A .0145A .0145 -.0055 .0200 280 741 490 .0130 .0130 .0130 .0150B .0130 -.0050 2 .0180 6 362 495 ---- ---- .0120A .0120A .0120 -.0040 1 .0160 26 27 500 ---- ---- .0110A .0110A .0110 -.0035 1 .0145 23 1863 505 ---- ---- .0100A .0100A .0100 -.0035 .0135 42 510 ---- ---- .0095A .0095A .0090 -.0030 .0120 223 515 ---- ---- .0085A .0085A .0085 -.0025 .0110 121 520 ---- .0105B .0080A .0105B .0080 -.0020 .0100 66 525 ---- ---- .0075A .0075A .0075 -.0020 .0095 22 692 530 ---- ---- .0070A .0070A .0070 -.0020 .0090 10 535 ---- ---- .0065A .0065A .0070 -.0015 .0085 463 282 540 ---- ---- .0060A .0060A .0065 -.0015 .0080 6 211 545 ---- ---- .0060A .0060A .0060 -.0015 1 .0075 25 25 550 .0070 .0070 .0040 .0055B .0060 -.0010 18 .0070 154 1464 555 ---- ---- .0050A .0050A .0055 -.0010 .0065 1 20 560 ---- ---- .0055A .0055A .0050 -.0010 .0060 2 2 565 ---- ---- ---- ---- .0050 -.0005 .0055 570 ---- ---- .0050A .0050A .0045 -.0010 .0055 11 575 ---- ---- ---- ---- .0045 -.0005 .0050 580 ---- ---- ---- ---- .0040 -.0005 .0045 1 600 ---- ---- ---- ---- .0030 -.0005 .0035 10 625 ---- ---- ---- ---- .0025 UNCH .0025 8 650 ---- ---- ---- ---- .0020 UNCH .0020 1 675 ---- ---- ---- ---- .0015 UNCH .0015 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 5 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 825 ---- ---- ---- ---- .0005 UNCH .0005 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.6005 -.1595 3.7600 050 ---- ---- ---- ---- 3.3505 -.1595 3.5100 075 ---- ---- ---- ---- 3.1005 -.1595 3.2600 100 ---- ---- ---- ---- 2.8505 -.1595 3.0100 125 ---- ---- ---- ---- 2.6005 -.1595 2.7600 150 ---- ---- ---- ---- 2.3505 -.1595 2.5100 175 ---- ---- ---- ---- 2.1005 -.1595 2.2600 200 ---- ---- ---- ---- 1.8505 -.1595 2.0100 220 ---- ---- ---- ---- 1.6505 -.1595 1.8100 225 ---- ---- ---- ---- 1.6005 -.1595 1.7600 230 ---- ---- ---- ---- 1.5505 -.1595 1.7100 235 ---- ---- ---- ---- 1.5005 -.1595 1.6600 240 ---- ---- ---- ---- 1.4505 -.1595 1.6100 245 ---- ---- ---- ---- 1.4005 -.1595 1.5600 250 ---- ---- ---- ---- 1.3505 -.1595 1.5100 255 ---- ---- ---- ---- 1.3005 -.1595 1.4600 260 ---- ---- ---- ---- 1.2510 -.1590 1.4100 265 ---- ---- ---- ---- 1.2020 -.1580 1.3600 270 ---- ---- ---- ---- 1.1530 -.1570 1.3100 275 ---- ---- ---- ---- 1.1040 -.1565 1.2605 280 ---- ---- 1.0590A 1.0590A 1.0560 -.1550 1.2110 285 ---- ---- ---- ---- 1.0080 -.1535 1.1615 290 ---- ---- .9630A .9630A .9605 -.1525 1.1130 1 295 ---- ---- ---- ---- .9135 -.1505 1.0640 300 ---- 1.0185B .8690A .8690A .8670 -.1490 1.0160 1 305 ---- ---- ---- ---- .8210 -.1470 .9680 310 ---- .9225B .7775A .9225B .7755 -.1445 .9200 1 315 ---- ---- ---- ---- .7305 -.1425 .8730 320 ---- .8285B .6890A .6890A .6870 -.1395 .8265 1 325 ---- ---- ---- ---- .6440 -.1365 .7805 330 ---- .7370B .6040A .6040A .6020 -.1335 .7355 1 335 ---- ---- .5690A .5690A .5610 -.1300 .6910 340 ---- .6490B .5240A .5240A .5215 -.1260 .6475 7 345 ---- ---- .4885A .4885A .4835 -.1215 .6050 350 ---- .5645B .4490A .4490A .4465 -.1170 .5635 35 355 ---- .5345B .4135A .4135A .4115 -.1115 .5230 2 360 ---- .4950B .3795A .3795A .3775 -.1070 .4845 9 365 ---- .4560B .3475A .3475A .3455 -.1015 .4470 3 370 ---- .4200B .3170A .3170A .3155 -.0955 .4110 2 375 ---- .3850B .2885A .2885A .2870 -.0895 .3765 1 380 ---- .3505B .2600A .2600A .2605 -.0835 .3440 26 385 .2425 .3205B .2350A .2350A .2355 -.0775 6 .3130 4 390 ---- .2950B .2120A .2940B .2125 -.0715 .2840 11 395 ---- .2685B .1910A .2680B .1915 -.0655 .2570 5 400 ---- .2425B .1715A .2420B .1715 -.0600 .2315 194 764 405 ---- .2185B .1535A .2180B .1540 -.0540 .2080 695 410 ---- .1960B .1375A .1955B .1375 -.0490 950 .1865 1063 415 ---- .1755B .1225A .1755B .1225 -.0445 .1670 1 6 420 ---- .1570B .1095A .1570B .1095 -.0400 .1495 1205 425 ---- .1400B .0975A .1400B .0975 -.0360 .1335 111 1076 430 ---- .1250B .0870A .1250B .0870 -.0320 .1190 50 290 435 ---- .1115B .0780A .1110B .0775 -.0285 .1060 22 440 ---- .0990B .0695A .0695A .0695 -.0250 .0945 19 395 445 ---- .0885B .0625A .0885B .0620 -.0225 .0845 3 18 450 ---- .0785B .0560A .0560A .0555 -.0200 .0755 1061 455 ---- .0700B .0500A .0500A .0495 -.0180 .0675 9 460 ---- .0620B .0450A .0450A .0445 -.0155 .0600 11 465 ---- .0555B .0405A .0405A .0400 -.0135 .0535 222 470 ---- .0495B .0365A .0365A .0360 -.0120 .0480 50 63 475 ---- .0445B .0325A .0325A .0325 -.0105 .0430 94 1090 480 ---- .0400B .0295A .0295A .0295 -.0095 .0390 14 485 ---- .0360B .0265A .0265A .0270 -.0080 .0350 11 490 ---- .0325B .0240A .0240A .0245 -.0075 .0320 364 495 ---- .0295B .0220A .0220A .0225 -.0065 .0290 10 500 .0235 .0235 .0200A .0220 .0205 -.0060 3 .0265 97 1059 505 ---- ---- .0190A .0190A .0190 -.0050 .0240 1 510 .0170 .0170 .0170 .0195B .0175 -.0045 10 .0220 10 515 .0170 .0170 .0160A .0175B .0160 -.0045 1 .0205 520 ---- ---- .0140A .0140A .0145 -.0040 .0185 2 61 525 ---- ---- .0135A .0135A .0135 -.0040 .0175 7 530 ---- ---- .0125A .0125A .0125 -.0035 .0160 10 535 ---- ---- .0115A .0115A .0115 -.0035 .0150 69 540 ---- ---- .0110A .0110A .0110 -.0030 .0140 5 545 ---- ---- .0105A .0105A .0100 -.0030 .0130 2 14 550 ---- ---- .0095A .0095A .0095 -.0025 .0120 3 25 555 ---- ---- .0090A .0090A .0085 -.0025 .0110 7 560 ---- ---- .0085A .0085A .0080 -.0025 .0105 12 565 ---- ---- .0080A .0080A .0075 -.0025 .0100 570 ---- ---- .0075A .0075A .0070 -.0025 .0095 53 575 ---- ---- .0070A .0070A .0065 -.0020 .0085 580 ---- ---- .0070A .0070A .0065 -.0015 .0080 600 ---- ---- ---- ---- .0050 -.0015 .0065 21 625 ---- ---- ---- ---- .0040 -.0015 .0055 8 650 ---- ---- ---- ---- .0030 -.0015 .0045 26 675 ---- ---- ---- ---- .0025 -.0010 .0035 700 ---- ---- ---- ---- .0020 -.0010 .0030 10 725 ---- ---- ---- ---- .0020 -.0010 .0030 30 750 ---- ---- ---- ---- .0015 -.0010 .0025 775 ---- ---- ---- ---- .0015 -.0010 .0025 800 ---- ---- ---- ---- .0015 -.0010 .0025 20 825 ---- ---- ---- ---- .0015 -.0010 .0025 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.6070 -.1585 3.7655 050 ---- ---- ---- ---- 3.3570 -.1585 3.5155 075 ---- ---- ---- ---- 3.1070 -.1585 3.2655 100 ---- ---- ---- ---- 2.8570 -.1585 3.0155 125 ---- ---- ---- ---- 2.6070 -.1585 2.7655 150 ---- ---- ---- ---- 2.3570 -.1585 2.5155 175 ---- ---- ---- ---- 2.1070 -.1585 2.2655 200 ---- ---- ---- ---- 1.8570 -.1585 2.0155 220 ---- ---- ---- ---- 1.6570 -.1585 1.8155 225 ---- ---- ---- ---- 1.6070 -.1585 1.7655 230 ---- ---- ---- ---- 1.5570 -.1585 1.7155 235 ---- ---- ---- ---- 1.5070 -.1585 1.6655 240 ---- ---- ---- ---- 1.4570 -.1585 1.6155 245 ---- ---- ---- ---- 1.4070 -.1585 1.5655 250 ---- ---- ---- ---- 1.3575 -.1580 1.5155 255 ---- ---- ---- ---- 1.3080 -.1575 1.4655 260 ---- ---- ---- ---- 1.2590 -.1565 1.4155 7 265 ---- ---- ---- ---- 1.2100 -.1560 1.3660 270 ---- ---- 1.1650A 1.1650A 1.1620 -.1545 1.3165 1 275 ---- ---- ---- ---- 1.1140 -.1530 1.2670 280 ---- ---- 1.0690A 1.0690A 1.0660 -.1520 1.2180 285 ---- ---- ---- ---- 1.0190 -.1505 1.1695 290 ---- 1.1230B .9750A 1.1230B .9725 -.1490 1.1215 295 ---- ---- ---- ---- .9265 -.1470 1.0735 300 ---- 1.0275B .8830A 1.0275B .8810 -.1450 1.0260 48 305 ---- ---- ---- ---- .8360 -.1430 .9790 310 ---- .9330B .7945A .9330B .7920 -.1400 .9320 315 ---- ---- ---- ---- .7490 -.1370 .8860 320 ---- .8420B .7090A .8420B .7065 -.1345 .8410 325 ---- ---- ---- ---- .6650 -.1310 .7960 330 ---- .7535B .6275A .7535B .6250 -.1275 .7525 335 ---- ---- .5930A .5930A .5855 -.1240 .7095 340 ---- .6685B .5500A .6685B .5475 -.1200 .6675 345 ---- .6300B .5180A .5180A .5110 -.1155 .6265 350 ---- .5970B .4780A .4780A .4755 -.1115 .5870 10 355 ---- .5580B .4440A .4440A .4420 -.1065 .5485 360 ---- .5200B .4115A .4115A .4095 -.1015 .5110 365 ---- .4840B .3810A .3810A .3785 -.0970 .4755 370 ---- .4490B .3515A .3515A .3490 -.0920 .4410 375 ---- .4160B .3235A .3235A .3210 -.0870 .4080 380 ---- .3835B .2950A .2950A .2950 -.0820 .3770 385 ---- .3575B .2705A .2705A .2705 -.0765 .3470 390 ---- .3285B .2475A .2475A .2475 -.0715 .3190 395 ---- .3035B .2260A .3035B .2260 -.0665 .2925 400 ---- .2780B .2060A .2770B .2060 -.0615 .2675 7 405 .1975 .2540B .1880A .2145B .1875 -.0570 1 .2445 96 410 ---- .2315B .1710A .2310B .1705 -.0525 .2230 197 415 ---- .2110B .1555A .1555A .1550 -.0480 .2030 118 420 ---- .1920B .1410A .1410A .1405 -.0440 .1845 17 425 ---- .1740B .1285A .1285A .1275 -.0400 .1675 4 430 ---- .1580B .1165A .1165A .1155 -.0365 .1520 3 435 ---- .1430B .1060A .1060A .1050 -.0330 35 .1380 5 80 440 ---- .1295B .0960A .0960A .0950 -.0300 .1250 15 87 445 ---- .1175B .0875A .0875A .0865 -.0270 .1135 8 450 ---- .1060B .0795A .1060B .0785 -.0245 .1030 125 455 ---- .0965B .0725A .0725A .0710 -.0225 .0935 460 ---- .0875B .0660A .0660A .0645 -.0205 .0850 1 465 ---- .0790B .0600A .0600A .0590 -.0180 .0770 470 ---- .0715B .0545A .0545A .0535 -.0165 .0700 1 475 ---- .0650B .0495A .0495A .0490 -.0145 35 .0635 5 75 480 ---- .0590B .0455A .0455A .0450 -.0130 .0580 15 36 485 ---- .0535B .0415A .0415A .0410 -.0115 .0525 490 ---- .0485B .0380A .0380A .0375 -.0105 .0480 495 ---- ---- .0345A .0345A .0345 -.0095 .0440 500 .0325 .0405B .0315A .0335B .0315 -.0085 2 .0400 6 505 ---- ---- .0295A .0295A .0290 -.0080 .0370 510 ---- ---- .0275A .0275A .0270 -.0070 .0340 4 4 515 ---- ---- .0255A .0255A .0245 -.0065 .0310 1 520 ---- ---- .0235A .0235A .0225 -.0065 .0290 525 ---- ---- .0215A .0215A .0210 -.0055 .0265 50 530 ---- ---- .0200A .0200A .0195 -.0050 .0245 535 ---- ---- .0190A .0190A .0180 -.0050 .0230 6 540 ---- ---- .0175A .0175A .0165 -.0050 .0215 545 ---- ---- .0165A .0165A .0155 -.0045 .0200 4 4 550 ---- ---- .0155A .0155A .0145 -.0040 .0185 1 555 ---- ---- .0145A .0145A .0135 -.0040 .0175 11 560 ---- ---- .0135A .0135A .0125 -.0035 .0160 565 ---- ---- .0125A .0125A .0120 -.0030 .0150 570 ---- ---- .0120A .0120A .0110 -.0030 .0140 575 ---- ---- .0110A .0110A .0105 -.0030 .0135 580 ---- ---- .0105A .0105A .0100 -.0025 .0125 600 ---- ---- .0085A .0085A .0080 -.0020 .0100 625 ---- ---- .0070A .0070A .0060 -.0015 .0075 13 650 ---- ---- ---- ---- .0050 -.0010 .0060 675 ---- ---- ---- ---- .0040 -.0010 .0050 700 ---- ---- ---- ---- .0035 -.0005 .0040 725 ---- ---- ---- ---- .0030 -.0005 .0035 750 ---- ---- ---- ---- .0025 -.0005 .0030 775 ---- ---- ---- ---- .0025 -.0005 .0030 800 ---- ---- ---- ---- .0020 -.0005 .0025 825 ---- ---- ---- ---- .0020 -.0005 .0025 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.6070 -.1585 3.7655 050 ---- ---- ---- ---- 3.3570 -.1585 3.5155 075 ---- ---- ---- ---- 3.1070 -.1585 3.2655 100 ---- ---- ---- ---- 2.8570 -.1585 3.0155 125 ---- ---- ---- ---- 2.6070 -.1585 2.7655 150 ---- ---- ---- ---- 2.3570 -.1585 2.5155 175 ---- ---- ---- ---- 2.1070 -.1585 2.2655 200 ---- ---- ---- ---- 1.8570 -.1585 2.0155 220 ---- ---- ---- ---- 1.6570 -.1585 1.8155 225 ---- ---- ---- ---- 1.6070 -.1585 1.7655 230 ---- ---- ---- ---- 1.5570 -.1585 1.7155 235 ---- ---- ---- ---- 1.5070 -.1585 1.6655 240 ---- ---- ---- ---- 1.4570 -.1585 1.6155 245 ---- ---- ---- ---- 1.4075 -.1580 1.5655 250 ---- ---- ---- ---- 1.3585 -.1570 1.5155 255 ---- ---- ---- ---- 1.3100 -.1555 1.4655 260 ---- ---- 1.2660A 1.2660A 1.2615 -.1545 1.4160 265 ---- ---- ---- ---- 1.2140 -.1530 1.3670 270 ---- ---- 1.1700A 1.1700A 1.1665 -.1515 1.3180 275 ---- ---- ---- ---- 1.1195 -.1500 1.2695 280 ---- 1.2220B 1.0760A 1.2220B 1.0730 -.1485 1.2215 285 ---- ---- ---- ---- 1.0270 -.1470 1.1740 290 ---- ---- .9840A .9840A .9815 -.1450 1.1265 295 ---- ---- ---- ---- .9365 -.1430 1.0795 300 ---- ---- .8955A .8955A .8920 -.1410 1.0330 305 ---- ---- ---- ---- .8485 -.1390 .9875 310 ---- ---- .8095A .8095A .8055 -.1365 .9420 315 ---- ---- ---- ---- .7635 -.1340 .8975 320 ---- ---- .7275A .7275A .7230 -.1305 .8535 325 ---- ---- ---- ---- .6830 -.1270 .8100 330 ---- ---- .6495A .6495A .6445 -.1235 .7680 335 ---- ---- ---- ---- .6070 -.1195 .7265 340 ---- ---- .5755A .5755A .5705 -.1160 .6865 345 ---- ---- .5400A .5400A .5355 -.1120 .6475 350 ---- ---- .5060A .5060A .5015 -.1080 .6095 355 ---- ---- .4735A .4735A .4690 -.1035 .5725 360 ---- ---- .4425A .4425A .4375 -.0995 .5370 365 ---- ---- .4125A .4125A .4075 -.0955 .5030 370 ---- ---- .3840A .3840A .3790 -.0910 .4700 375 ---- ---- .3570A .3570A .3525 -.0860 .4385 380 ---- ---- .3270A .3270A .3275 -.0810 .4085 385 .3095 .3095 .3030A .3030A .3035 -.0765 6 .3800 390 .2900 .3590B .2815A .2815A .2810 -.0715 73 .3525 395 ---- .3375B .2590A .2590A .2595 -.0670 .3265 400 ---- .3125B .2390A .3105B .2395 -.0630 .3025 27 405 ---- .2890B .2205A .2890B .2205 -.0590 .2795 32 410 ---- .2670B .2030A .2030A .2030 -.0550 .2580 253 415 ---- .2460B .1870A .1870A .1870 -.0505 .2375 174 420 ---- .2270B .1725A .1725A .1720 -.0470 .2190 10 425 ---- .2090B .1585A .1585A .1580 -.0435 .2015 38 430 ---- .1920B .1460A .1460A .1450 -.0405 .1855 72 435 ---- .1765B .1340A .1340A .1335 -.0370 .1705 10 440 ---- .1620B .1235A .1235A .1225 -.0345 .1570 5 445 ---- .1490B .1135A .1135A .1125 -.0315 .1440 3 450 ---- .1365B .1045A .1045A .1035 -.0290 .1325 239 455 ---- .1250B .0960A .0960A .0950 -.0265 .1215 460 ---- .1150B .0885A .0885A .0875 -.0245 .1120 240 465 ---- .1055B .0815A .0815A .0805 -.0220 .1025 9 470 ---- .0965B .0750A .0750A .0745 -.0200 .0945 475 ---- .0885B .0690A .0690A .0685 -.0185 .0870 87 480 .0660 .0815B .0640A .0705B .0635 -.0165 4 .0800 12 485 ---- .0750B .0590A .0590A .0585 -.0150 .0735 180 490 ---- .0690B .0545A .0690B .0545 -.0130 .0675 15 495 ---- .0635B .0505A .0630B .0500 -.0125 .0625 10 500 .0500 .0580B .0465A .0465A .0465 -.0110 1 .0575 39 505 ---- ---- .0435A .0435A .0430 -.0105 .0535 11 510 ---- ---- .0405A .0405A .0400 -.0095 .0495 6 515 ---- ---- .0375A .0375A .0370 -.0085 .0455 56 520 ---- ---- .0350A .0350A .0345 -.0080 .0425 34 525 ---- ---- .0325A .0325A .0320 -.0075 .0395 530 ---- ---- .0305A .0305A .0300 -.0065 .0365 300 535 ---- ---- .0285A .0285A .0280 -.0060 .0340 50 540 ---- ---- .0265A .0265A .0260 -.0060 .0320 545 ---- ---- .0250A .0250A .0245 -.0055 .0300 10 550 ---- ---- .0235A .0235A .0230 -.0050 .0280 20 555 ---- ---- .0220A .0220A .0215 -.0045 .0260 560 ---- ---- .0205A .0205A .0200 -.0045 .0245 565 ---- ---- .0195A .0195A .0190 -.0040 .0230 570 ---- ---- .0185A .0185A .0175 -.0040 .0215 575 ---- ---- .0175A .0175A .0165 -.0035 .0200 70 580 ---- ---- .0165A .0165A .0155 -.0035 .0190 600 ---- ---- .0130A .0130A .0125 -.0025 .0150 21 625 ---- ---- .0100A .0100A .0095 -.0020 .0115 650 ---- ---- .0080A .0080A .0075 -.0015 .0090 675 ---- ---- ---- ---- .0060 -.0010 .0070 700 ---- ---- ---- ---- .0045 -.0015 .0060 725 ---- ---- ---- ---- .0040 -.0010 .0050 750 ---- ---- ---- ---- .0030 -.0010 .0040 775 ---- ---- ---- ---- .0030 -.0005 .0035 800 ---- ---- ---- ---- .0025 -.0005 .0030 825 ---- ---- ---- ---- .0020 -.0010 .0030 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.6120 -.1575 3.7695 050 ---- ---- ---- ---- 3.3620 -.1575 3.5195 075 ---- ---- ---- ---- 3.1120 -.1575 3.2695 100 ---- ---- ---- ---- 2.8620 -.1575 3.0195 125 ---- ---- ---- ---- 2.6120 -.1575 2.7695 150 ---- ---- ---- ---- 2.3620 -.1575 2.5195 175 ---- ---- ---- ---- 2.1120 -.1575 2.2695 200 ---- ---- ---- ---- 1.8620 -.1575 2.0195 220 ---- ---- ---- ---- 1.6620 -.1575 1.8195 225 ---- ---- ---- ---- 1.6120 -.1575 1.7695 230 ---- ---- ---- ---- 1.5620 -.1575 1.7195 235 ---- ---- ---- ---- 1.5125 -.1570 1.6695 240 ---- ---- ---- ---- 1.4630 -.1565 1.6195 245 ---- ---- ---- ---- 1.4145 -.1550 1.5695 250 ---- ---- ---- ---- 1.3660 -.1540 1.5200 255 ---- ---- ---- ---- 1.3180 -.1525 1.4705 260 ---- ---- 1.2745A 1.2745A 1.2700 -.1515 1.4215 265 ---- ---- ---- ---- 1.2230 -.1495 1.3725 270 ---- ---- 1.1800A 1.1800A 1.1760 -.1485 1.3245 275 ---- ---- ---- ---- 1.1295 -.1470 1.2765 280 ---- ---- 1.0880A 1.0880A 1.0840 -.1450 1.2290 285 ---- ---- ---- ---- 1.0385 -.1435 1.1820 290 ---- ---- .9980A .9980A .9940 -.1410 1.1350 295 ---- ---- ---- ---- .9500 -.1390 1.0890 300 ---- ---- .9115A .9115A .9065 -.1370 1.0435 1 305 ---- ---- ---- ---- .8640 -.1345 .9985 310 ---- ---- .8280A .8280A .8220 -.1325 .9545 315 ---- ---- ---- ---- .7810 -.1300 .9110 320 ---- ---- .7485A .7485A .7415 -.1265 .8680 325 ---- ---- ---- ---- .7025 -.1235 .8260 330 ---- ---- .6725A .6725A .6650 -.1205 .7855 335 ---- ---- ---- ---- .6280 -.1175 .7455 340 ---- ---- .6010A .6010A .5930 -.1135 .7065 7 345 ---- ---- .5665A .5665A .5585 -.1100 .6685 350 ---- ---- .5335A .5335A .5255 -.1060 .6315 4 355 ---- ---- .5020A .5020A .4940 -.1020 .5960 360 ---- ---- .4710A .4710A .4635 -.0980 .5615 365 ---- ---- .4420A .4420A .4345 -.0940 .5285 370 ---- ---- .4140A .4140A .4065 -.0900 .4965 375 ---- ---- .3875A .3875A .3800 -.0860 .4660 380 ---- ---- .3555A .3555A .3550 -.0815 .4365 385 ---- .4150B .3320A .3320A .3310 -.0770 .4080 390 ---- .3875B .3090A .3090A .3085 -.0730 .3815 395 ---- .3655B .2875A .2875A .2870 -.0690 .3560 5 400 ---- .3410B .2675A .2675A .2670 -.0645 .3315 20 405 ---- .3175B .2485A .2485A .2480 -.0610 .3090 410 ---- .2955B .2310A .2310A .2300 -.0575 .2875 415 ---- .2745B .2145A .2145A .2135 -.0535 .2670 420 ---- .2550B .1990A .1990A .1980 -.0500 .2480 425 ---- .2365B .1845A .1845A .1835 -.0465 .2300 430 ---- .2195B .1710A .1710A .1700 -.0435 .2135 435 ---- .2035B .1590A .1590A .1575 -.0405 .1980 440 ---- .1885B .1475A .1475A .1460 -.0375 .1835 445 ---- .1745B .1365A .1365A .1350 -.0355 .1705 450 ---- .1615B .1265A .1265A .1250 -.0330 .1580 1 455 ---- .1495B .1175A .1175A .1160 -.0305 .1465 460 ---- .1380B .1090A .1090A .1075 -.0285 .1360 465 ---- .1290B .1005A .1005A .1000 -.0260 .1260 150 470 ---- .1195B .0935A .0935A .0925 -.0245 .1170 312 475 ---- .1105B .0870A .0870A .0860 -.0225 .1085 480 ---- .1025B .0805A .0805A .0800 -.0205 .1005 485 ---- .0950B .0750A .0750A .0745 -.0190 .0935 490 ---- .0880B .0700A .0700A .0695 -.0170 .0865 495 ---- .0815B .0650A .0650A .0645 -.0160 .0805 1 500 ---- .0755B .0610A .0610A .0600 -.0150 .0750 2 505 ---- ---- .0565A .0565A .0560 -.0135 .0695 510 ---- ---- .0530A .0530A .0525 -.0125 .0650 515 ---- ---- .0495A .0495A .0490 -.0115 .0605 520 ---- ---- .0460A .0460A .0460 -.0105 .0565 525 ---- ---- .0430A .0430A .0430 -.0100 .0530 530 ---- ---- .0405A .0405A .0405 -.0090 .0495 535 ---- ---- .0380A .0380A .0380 -.0080 .0460 540 ---- ---- .0355A .0355A .0355 -.0080 .0435 545 ---- ---- .0335A .0335A .0335 -.0070 .0405 550 ---- ---- .0315A .0315A .0315 -.0065 .0380 1 555 ---- ---- .0295A .0295A .0295 -.0065 .0360 560 ---- ---- .0280A .0280A .0280 -.0060 .0340 565 ---- ---- .0265A .0265A .0260 -.0060 .0320 570 ---- ---- .0250A .0250A .0245 -.0055 .0300 575 ---- ---- .0235A .0235A .0235 -.0050 .0285 580 ---- ---- .0225A .0225A .0220 -.0050 .0270 600 ---- ---- .0185A .0185A .0175 -.0040 .0215 625 ---- ---- .0145A .0145A .0135 -.0030 .0165 650 ---- ---- .0115A .0115A .0105 -.0025 .0130 675 ---- ---- .0095A .0095A .0085 -.0020 .0105 700 ---- ---- ---- ---- .0070 -.0015 .0085 725 ---- ---- ---- ---- .0055 -.0015 .0070 750 ---- ---- ---- ---- .0050 -.0010 .0060 775 ---- ---- ---- ---- .0040 -.0010 .0050 800 ---- ---- ---- ---- .0035 -.0010 .0045 825 ---- ---- ---- ---- .0030 -.0010 .0040 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.6120 -.1575 3.7695 050 ---- ---- ---- ---- 3.3620 -.1575 3.5195 075 ---- ---- ---- ---- 3.1120 -.1575 3.2695 100 ---- ---- ---- ---- 2.8620 -.1575 3.0195 125 ---- ---- ---- ---- 2.6120 -.1575 2.7695 150 ---- ---- ---- ---- 2.3620 -.1575 2.5195 175 ---- ---- ---- ---- 2.1120 -.1575 2.2695 200 ---- ---- ---- ---- 1.8620 -.1575 2.0195 220 ---- ---- ---- ---- 1.6620 -.1575 1.8195 225 ---- ---- ---- ---- 1.6120 -.1575 1.7695 230 ---- ---- ---- ---- 1.5620 -.1575 1.7195 235 ---- ---- ---- ---- 1.5125 -.1570 1.6695 240 ---- ---- ---- ---- 1.4635 -.1560 1.6195 245 ---- ---- ---- ---- 1.4150 -.1545 1.5695 250 ---- ---- 1.3750A 1.3750A 1.3670 -.1530 1.5200 255 ---- ---- ---- ---- 1.3195 -.1520 1.4715 260 ---- ---- 1.2800A 1.2800A 1.2725 -.1500 1.4225 265 ---- ---- ---- ---- 1.2255 -.1490 1.3745 270 ---- ---- 1.1870A 1.1870A 1.1795 -.1475 1.3270 2 275 ---- ---- ---- ---- 1.1345 -.1455 1.2800 280 ---- ---- 1.0965A 1.0965A 1.0895 -.1435 1.2330 8 285 ---- ---- ---- ---- 1.0455 -.1415 1.1870 290 ---- ---- 1.0090A 1.0090A 1.0020 -.1395 1.1415 295 ---- ---- ---- ---- .9590 -.1375 1.0965 300 ---- ---- .9245A .9245A .9170 -.1350 1.0520 305 ---- ---- ---- ---- .8760 -.1325 1.0085 310 ---- ---- .8435A .8435A .8355 -.1300 .9655 315 ---- ---- ---- ---- .7960 -.1270 .9230 320 ---- ---- .7660A .7660A .7575 -.1240 .8815 325 ---- ---- ---- ---- .7200 -.1210 .8410 330 ---- ---- .6920A .6920A .6835 -.1180 .8015 335 ---- ---- ---- ---- .6480 -.1145 .7625 340 ---- ---- .6225A .6225A .6140 -.1110 .7250 345 ---- ---- .5890A .5890A .5805 -.1080 .6885 350 ---- ---- .5570A .5570A .5485 -.1040 .6525 355 ---- ---- .5260A .5260A .5175 -.1005 .6180 360 ---- ---- .4965A .4965A .4880 -.0965 .5845 365 ---- ---- .4680A .4680A .4595 -.0925 .5520 370 ---- ---- .4405A .4405A .4320 -.0890 .5210 375 ---- ---- .4145A .4145A .4055 -.0855 .4910 380 ---- ---- .3895A .3895A .3805 -.0815 .4620 385 ---- .4405B .3580A .3580A .3570 -.0770 .4340 390 ---- .4135B .3350A .3350A .3345 -.0735 .4080 395 ---- .3880B .3135A .3135A .3130 -.0695 .3825 400 ---- .3635B .2935A .2935A .2925 -.0660 .3585 2 405 ---- .3405B .2745A .2745A .2735 -.0620 .3355 410 ---- .3190B .2565A .2565A .2550 -.0590 .3140 415 ---- .2985B .2395A .2395A .2380 -.0555 .2935 40 420 ---- .2790B .2235A .2235A .2220 -.0525 .2745 425 ---- .2605B .2085A .2085A .2070 -.0495 .2565 430 ---- .2435B .1950A .2430B .1930 -.0465 .2395 435 ---- .2275B .1820A .2270B .1800 -.0435 .2235 440 ---- .2125B .1695A .2125B .1675 -.0410 .2085 445 ---- .1980B .1585A .1980B .1565 -.0380 .1945 450 ---- .1850B .1480A .1850B .1455 -.0360 .1815 1 455 ---- .1725B .1380A .1725B .1360 -.0335 .1695 460 ---- .1605B .1290A .1605B .1265 -.0315 .1580 465 ---- .1500B .1205A .1500B .1180 -.0295 .1475 470 ---- .1395B .1125A .1395B .1100 -.0275 .1375 475 ---- .1325B .1055A .1325B .1025 -.0260 .1285 480 ---- .1235B .0990A .1235B .0955 -.0245 .1200 485 ---- .1155B .0920A .1155B .0895 -.0220 .1115 1 490 ---- .1050B .0865A .1050B .0835 -.0210 .1045 1 495 ---- .1005B .0810A .1005B .0780 -.0195 .0975 500 ---- .0940B .0765A .0940B .0730 -.0180 .0910 1 505 ---- ---- .0715A .0715A .0680 -.0170 .0850 510 ---- ---- .0675A .0675A .0640 -.0155 .0795 515 ---- ---- .0630A .0630A .0600 -.0140 .0740 520 ---- ---- .0595A .0595A .0560 -.0135 .0695 525 ---- ---- .0560A .0560A .0525 -.0125 .0650 530 ---- ---- .0530A .0530A .0495 -.0115 .0610 25 535 ---- ---- .0500A .0500A .0465 -.0105 .0570 540 ---- ---- .0470A .0470A .0440 -.0095 .0535 545 ---- ---- .0445A .0445A .0415 -.0090 .0505 550 ---- ---- .0420A .0420A .0390 -.0085 .0475 1 555 ---- ---- .0395A .0395A .0370 -.0075 .0445 560 ---- ---- .0375A .0375A .0350 -.0070 .0420 565 ---- ---- .0355A .0355A .0330 -.0065 .0395 570 ---- ---- .0335A .0335A .0315 -.0060 .0375 575 ---- ---- .0320A .0320A .0300 -.0055 .0355 580 ---- ---- .0305A .0305A .0285 -.0050 .0335 600 ---- ---- .0250A .0250A .0235 -.0035 .0270 625 ---- ---- .0195A .0195A .0185 -.0020 .0205 650 ---- ---- .0155A .0155A .0150 -.0010 .0160 675 ---- ---- .0125A .0125A .0125 -.0005 .0130 700 ---- ---- ---- ---- .0105 UNCH .0105 1 725 ---- ---- ---- ---- .0085 UNCH .0085 750 ---- ---- ---- ---- .0075 +.0005 .0070 775 ---- ---- ---- ---- .0065 +.0005 .0060 800 ---- ---- ---- ---- .0060 +.0010 .0050 825 ---- ---- ---- ---- .0050 +.0005 .0045 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.6120 -.1575 3.7695 050 ---- ---- ---- ---- 3.3620 -.1575 3.5195 075 ---- ---- ---- ---- 3.1120 -.1575 3.2695 100 ---- ---- ---- ---- 2.8620 -.1575 3.0195 125 ---- ---- ---- ---- 2.6120 -.1575 2.7695 150 ---- ---- ---- ---- 2.3620 -.1575 2.5195 175 ---- ---- ---- ---- 2.1120 -.1575 2.2695 200 ---- ---- ---- ---- 1.8620 -.1575 2.0195 220 ---- ---- ---- ---- 1.6620 -.1575 1.8195 225 ---- ---- ---- ---- 1.6120 -.1575 1.7695 230 ---- ---- ---- ---- 1.5620 -.1575 1.7195 235 ---- ---- ---- ---- 1.5125 -.1570 1.6695 240 ---- ---- 1.4750A 1.4750A 1.4640 -.1555 1.6195 245 ---- ---- ---- ---- 1.4160 -.1535 1.5695 250 ---- ---- 1.3795A 1.3795A 1.3680 -.1525 1.5205 255 ---- ---- ---- ---- 1.3215 -.1505 1.4720 260 ---- ---- 1.2860A 1.2860A 1.2750 -.1485 1.4235 265 ---- ---- ---- ---- 1.2295 -.1465 1.3760 270 ---- ---- 1.1950A 1.1950A 1.1845 -.1445 1.3290 275 ---- ---- ---- ---- 1.1400 -.1430 1.2830 280 ---- ---- 1.1065A 1.1065A 1.0965 -.1405 1.2370 285 ---- ---- ---- ---- 1.0535 -.1385 1.1920 290 ---- ---- 1.0210A 1.0210A 1.0110 -.1365 1.1475 295 ---- ---- ---- ---- .9695 -.1340 1.1035 300 ---- ---- .9385A .9385A .9290 -.1310 1.0600 305 ---- ---- ---- ---- .8890 -.1285 1.0175 310 ---- ---- .8600A .8600A .8495 -.1260 .9755 315 ---- ---- ---- ---- .8115 -.1230 .9345 320 ---- ---- .7845A .7845A .7740 -.1205 .8945 325 ---- ---- ---- ---- .7375 -.1175 .8550 330 ---- ---- .7125A .7125A .7020 -.1140 .8160 335 ---- ---- .6785A .6785A .6675 -.1110 .7785 340 ---- ---- .6450A .6450A .6340 -.1075 .7415 345 ---- ---- .6125A .6125A .6010 -.1045 .7055 350 ---- ---- .5810A .5810A .5695 -.1010 .6705 5 355 ---- ---- .5510A .5510A .5395 -.0970 .6365 360 ---- ---- .5220A .5220A .5100 -.0935 .6035 365 ---- ---- .4940A .4940A .4820 -.0900 .5720 370 ---- ---- .4670A .4670A .4550 -.0860 .5410 375 ---- ---- .4410A .4410A .4290 -.0825 .5115 380 ---- ---- .4165A .4165A .4040 -.0790 .4830 385 ---- .4610B .3795A .3795A .3805 -.0750 .4555 390 .3705 .4345B .3570A .3720B .3580 -.0715 10 .4295 395 ---- .4095B .3360A .3360A .3365 -.0680 .4045 400 ---- .3855B .3160A .3160A .3165 -.0640 .3805 2 405 ---- .3625B .2970A .2970A .2970 -.0610 .3580 20 410 ---- .3410B .2790A .2790A .2790 -.0575 .3365 415 ---- .3205B .2620A .2620A .2620 -.0545 .3165 10 150 420 ---- .3010B .2455A .2455A .2455 -.0515 5 .2970 10 425 ---- .2830B .2305A .2305A .2305 -.0485 .2790 170 430 ---- .2655B .2165A .2165A .2160 -.0460 .2620 435 ---- .2495B .2030A .2030A .2025 -.0435 .2460 210 200 440 ---- .2340B .1905A .2335B .1895 -.0415 .2310 445 ---- .2195B .1785A .2190B .1780 -.0390 .2170 450 ---- .2060B .1680A .2060B .1665 -.0370 .2035 1050 455 ---- .1930B .1575A .1925B .1565 -.0345 .1910 460 ---- .1810B .1475A .1805B .1465 -.0330 .1795 75 465 ---- .1695B .1385A .1695B .1375 -.0310 .1685 401 470 ---- .1590B .1305A .1305A .1290 -.0295 5 .1585 155 475 ---- ---- .1225A .1225A .1210 -.0280 .1490 170 480 .1150 .1420B .1150 .1185B .1135 -.0265 2 .1400 485 ---- .1330B .1080A .1080A .1065 -.0245 .1310 10 151 490 ---- .1250B .1020A .1020A .1005 -.0225 .1230 1 495 ---- .1170B .0955A .1170B .0945 -.0210 .1155 500 ---- .1100B .0905A .1100B .0885 -.0200 .1085 210 230 505 ---- ---- .0850A .0850A .0835 -.0185 .1020 510 ---- ---- .0800A .0800A .0785 -.0175 .0960 515 ---- ---- .0755A .0755A .0740 -.0160 .0900 520 ---- ---- .0715A .0715A .0700 -.0145 .0845 525 ---- ---- .0675A .0675A .0660 -.0135 .0795 530 ---- ---- .0640A .0640A .0625 -.0125 .0750 6 535 ---- ---- .0605A .0605A .0590 -.0115 .0705 540 ---- ---- .0570A .0570A .0560 -.0105 .0665 545 ---- ---- .0540A .0540A .0530 -.0100 .0630 550 ---- ---- .0510A .0510A .0500 -.0095 .0595 12 555 ---- ---- .0485A .0485A .0475 -.0090 .0565 560 ---- ---- .0460A .0460A .0450 -.0085 .0535 565 ---- ---- .0435A .0435A .0425 -.0080 .0505 570 ---- ---- .0415A .0415A .0405 -.0075 .0480 575 ---- ---- .0395A .0395A .0385 -.0070 .0455 150 580 ---- ---- .0375A .0375A .0365 -.0070 .0435 10 600 ---- ---- .0310A .0310A .0300 -.0055 .0355 35 625 ---- ---- .0245A .0245A .0240 -.0040 .0280 20 650 ---- ---- ---- ---- .0190 -.0035 .0225 20 675 ---- ---- ---- ---- .0155 -.0025 .0180 700 ---- ---- ---- ---- .0130 -.0020 .0150 3 725 ---- ---- ---- ---- .0110 -.0015 .0125 10 750 ---- ---- ---- ---- .0090 -.0015 .0105 775 ---- ---- ---- ---- .0080 -.0010 .0090 800 ---- ---- ---- ---- .0070 -.0010 .0080 3 825 ---- ---- ---- ---- .0060 -.0010 .0070 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6155 -.1555 3.7710 050 ---- ---- ---- ---- 3.3655 -.1555 3.5210 075 ---- ---- ---- ---- 3.1155 -.1555 3.2710 100 ---- ---- ---- ---- 2.8655 -.1555 3.0210 125 ---- ---- ---- ---- 2.6155 -.1555 2.7710 150 ---- ---- ---- ---- 2.3655 -.1555 2.5210 175 ---- ---- ---- ---- 2.1155 -.1555 2.2710 200 ---- ---- ---- ---- 1.8655 -.1555 2.0210 220 ---- ---- ---- ---- 1.6655 -.1555 1.8210 225 ---- ---- ---- ---- 1.6155 -.1555 1.7710 230 ---- ---- ---- ---- 1.5655 -.1555 1.7210 235 ---- ---- ---- ---- 1.5160 -.1550 1.6710 240 ---- ---- ---- ---- 1.4670 -.1540 1.6210 245 ---- ---- ---- ---- 1.4190 -.1520 1.5710 250 ---- ---- ---- ---- 1.3715 -.1500 1.5215 255 ---- ---- ---- ---- 1.3245 -.1485 1.4730 260 ---- ---- ---- ---- 1.2785 -.1465 1.4250 265 ---- ---- ---- ---- 1.2330 -.1445 1.3775 270 ---- ---- ---- ---- 1.1885 -.1425 1.3310 275 ---- ---- ---- ---- 1.1445 -.1405 1.2850 280 ---- ---- ---- ---- 1.1015 -.1380 1.2395 285 ---- ---- ---- ---- 1.0590 -.1360 1.1950 290 ---- ---- ---- ---- 1.0175 -.1335 1.1510 295 ---- ---- ---- ---- .9765 -.1310 1.1075 300 ---- ---- ---- ---- .9365 -.1285 1.0650 305 ---- ---- ---- ---- .8975 -.1260 1.0235 310 ---- ---- ---- ---- .8595 -.1230 .9825 315 ---- ---- ---- ---- .8220 -.1205 .9425 320 ---- ---- ---- ---- .7855 -.1175 .9030 325 ---- ---- ---- ---- .7500 -.1145 .8645 330 ---- ---- ---- ---- .7150 -.1120 .8270 335 ---- ---- ---- ---- .6815 -.1090 .7905 340 ---- ---- ---- ---- .6485 -.1060 .7545 345 ---- ---- ---- ---- .6170 -.1025 .7195 350 ---- ---- ---- ---- .5860 -.0995 .6855 35 355 ---- ---- ---- ---- .5560 -.0965 .6525 360 ---- ---- ---- ---- .5275 -.0930 .6205 365 ---- ---- ---- ---- .4995 -.0900 .5895 370 ---- ---- ---- ---- .4725 -.0865 .5590 375 ---- ---- ---- ---- .4465 -.0835 .5300 380 ---- ---- ---- ---- .4220 -.0800 .5020 385 ---- ---- ---- ---- .3980 -.0770 .4750 390 ---- ---- ---- ---- .3755 -.0740 .4495 395 ---- ---- ---- ---- .3540 -.0705 .4245 400 ---- ---- ---- ---- .3330 -.0680 .4010 405 ---- ---- ---- ---- .3135 -.0650 .3785 410 ---- ---- ---- ---- .2950 -.0620 .3570 415 ---- ---- ---- ---- .2775 -.0590 .3365 420 ---- ---- ---- ---- .2610 -.0560 .3170 425 ---- ---- ---- ---- .2455 -.0535 .2990 430 ---- ---- ---- ---- .2310 -.0505 .2815 435 ---- ---- ---- ---- .2170 -.0480 .2650 440 ---- ---- ---- ---- .2040 -.0455 .2495 445 ---- ---- ---- ---- .1920 -.0430 .2350 450 ---- ---- ---- ---- .1805 -.0410 .2215 455 ---- ---- ---- ---- .1695 -.0390 .2085 460 ---- ---- ---- ---- .1595 -.0365 .1960 465 ---- ---- ---- ---- .1500 -.0345 .1845 470 ---- ---- ---- ---- .1410 -.0325 .1735 475 ---- ---- ---- ---- .1325 -.0310 .1635 480 ---- ---- ---- ---- .1245 -.0295 .1540 485 ---- ---- ---- ---- .1170 -.0280 .1450 490 ---- ---- ---- ---- .1100 -.0260 .1360 495 ---- ---- ---- ---- .1035 -.0245 .1280 500 ---- ---- ---- ---- .0975 -.0230 .1205 65 505 ---- ---- ---- ---- .0915 -.0220 .1135 510 ---- ---- ---- ---- .0860 -.0205 .1065 515 ---- ---- ---- ---- .0810 -.0195 .1005 520 ---- ---- ---- ---- .0760 -.0185 .0945 525 ---- ---- ---- ---- .0715 -.0170 .0885 530 ---- ---- ---- ---- .0670 -.0165 .0835 535 ---- ---- ---- ---- .0630 -.0155 .0785 540 ---- ---- ---- ---- .0595 -.0140 .0735 545 ---- ---- ---- ---- .0560 -.0135 .0695 550 ---- ---- ---- ---- .0525 -.0125 .0650 555 ---- ---- ---- ---- .0495 -.0120 .0615 560 ---- ---- ---- ---- .0465 -.0110 .0575 565 ---- ---- ---- ---- .0435 -.0105 .0540 570 ---- ---- ---- ---- .0410 -.0100 .0510 575 ---- ---- ---- ---- .0385 -.0095 .0480 600 ---- ---- ---- ---- .0285 -.0070 .0355 625 ---- ---- ---- ---- .0210 -.0050 .0260 650 ---- ---- ---- ---- .0160 -.0035 .0195 675 ---- ---- ---- ---- .0120 -.0025 .0145 700 ---- ---- ---- ---- .0090 -.0020 .0110 725 ---- ---- ---- ---- .0070 -.0015 .0085 750 ---- ---- ---- ---- .0055 -.0010 .0065 775 ---- ---- ---- ---- .0040 -.0010 .0050 800 ---- ---- ---- ---- .0030 -.0010 .0040 825 ---- ---- ---- ---- .0025 -.0005 .0030 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.6155 -.1555 3.7710 050 ---- ---- ---- ---- 3.3655 -.1555 3.5210 075 ---- ---- ---- ---- 3.1155 -.1555 3.2710 100 ---- ---- ---- ---- 2.8655 -.1555 3.0210 125 ---- ---- ---- ---- 2.6155 -.1555 2.7710 150 ---- ---- ---- ---- 2.3655 -.1555 2.5210 175 ---- ---- ---- ---- 2.1155 -.1555 2.2710 200 ---- ---- ---- ---- 1.8655 -.1555 2.0210 220 ---- ---- ---- ---- 1.6655 -.1555 1.8210 225 ---- ---- ---- ---- 1.6155 -.1555 1.7710 230 ---- ---- ---- ---- 1.5655 -.1555 1.7210 235 ---- ---- ---- ---- 1.5165 -.1545 1.6710 240 ---- ---- ---- ---- 1.4680 -.1530 1.6210 245 ---- ---- ---- ---- 1.4205 -.1510 1.5715 250 ---- ---- ---- ---- 1.3735 -.1490 1.5225 255 ---- ---- ---- ---- 1.3275 -.1465 1.4740 260 ---- ---- ---- ---- 1.2820 -.1445 1.4265 265 ---- ---- ---- ---- 1.2375 -.1425 1.3800 270 ---- ---- ---- ---- 1.1935 -.1400 1.3335 275 ---- ---- ---- ---- 1.1500 -.1385 1.2885 280 ---- ---- ---- ---- 1.1080 -.1355 1.2435 285 ---- ---- ---- ---- 1.0660 -.1335 1.1995 290 ---- ---- ---- ---- 1.0255 -.1310 1.1565 295 ---- ---- ---- ---- .9855 -.1280 1.1135 300 ---- ---- ---- ---- .9460 -.1260 1.0720 305 ---- ---- ---- ---- .9080 -.1230 1.0310 310 ---- ---- ---- ---- .8705 -.1205 .9910 315 ---- ---- ---- ---- .8340 -.1175 .9515 320 ---- ---- ---- ---- .7980 -.1150 .9130 325 ---- ---- ---- ---- .7635 -.1115 .8750 330 ---- ---- ---- ---- .7295 -.1090 .8385 335 ---- ---- ---- ---- .6965 -.1060 .8025 340 ---- ---- ---- ---- .6645 -.1025 .7670 345 ---- ---- ---- ---- .6330 -.1000 .7330 350 ---- ---- ---- ---- .6030 -.0965 .6995 355 ---- ---- ---- ---- .5735 -.0940 .6675 360 ---- ---- ---- ---- .5455 -.0905 .6360 365 ---- ---- ---- ---- .5180 -.0875 .6055 370 ---- ---- ---- ---- .4915 -.0845 .5760 375 ---- ---- ---- ---- .4660 -.0810 .5470 380 ---- ---- ---- ---- .4415 -.0780 .5195 385 ---- ---- ---- ---- .4180 -.0750 .4930 390 ---- ---- ---- ---- .3955 -.0720 .4675 395 ---- ---- ---- ---- .3740 -.0690 .4430 400 ---- ---- ---- ---- .3535 -.0665 .4200 405 ---- ---- ---- ---- .3345 -.0630 .3975 410 ---- ---- ---- ---- .3160 -.0600 .3760 415 ---- ---- ---- ---- .2980 -.0580 .3560 420 ---- ---- ---- ---- .2815 -.0550 .3365 425 ---- ---- ---- ---- .2660 -.0520 .3180 430 ---- ---- ---- ---- .2510 -.0495 .3005 435 ---- ---- ---- ---- .2370 -.0470 .2840 440 ---- ---- ---- ---- .2235 -.0450 .2685 445 ---- ---- ---- ---- .2110 -.0430 .2540 450 ---- ---- ---- ---- .1990 -.0405 .2395 455 ---- ---- ---- ---- .1880 -.0385 .2265 460 ---- ---- ---- ---- .1775 -.0365 .2140 465 ---- ---- ---- ---- .1675 -.0345 .2020 470 ---- ---- ---- ---- .1580 -.0330 .1910 475 ---- ---- ---- ---- .1490 -.0315 .1805 480 ---- ---- ---- ---- .1410 -.0295 .1705 485 ---- ---- ---- ---- .1330 -.0280 .1610 490 ---- ---- ---- ---- .1255 -.0265 .1520 495 ---- ---- ---- ---- .1185 -.0250 .1435 500 ---- ---- ---- ---- .1120 -.0235 .1355 505 ---- ---- ---- ---- .1055 -.0225 .1280 510 ---- ---- ---- ---- .0995 -.0210 .1205 515 ---- ---- ---- ---- .0940 -.0200 .1140 520 ---- ---- ---- ---- .0890 -.0185 .1075 525 ---- ---- ---- ---- .0840 -.0175 .1015 530 ---- ---- ---- ---- .0790 -.0170 .0960 535 ---- ---- ---- ---- .0750 -.0155 .0905 540 ---- ---- ---- ---- .0705 -.0150 .0855 545 ---- ---- ---- ---- .0665 -.0140 .0805 550 ---- ---- ---- ---- .0630 -.0130 .0760 555 ---- ---- ---- ---- .0595 -.0125 .0720 560 ---- ---- ---- ---- .0560 -.0120 .0680 565 ---- ---- ---- ---- .0530 -.0110 .0640 570 ---- ---- ---- ---- .0500 -.0105 .0605 575 ---- ---- ---- ---- .0475 -.0095 .0570 600 ---- ---- ---- ---- .0360 -.0070 .0430 625 ---- ---- ---- ---- .0270 -.0055 .0325 650 ---- ---- ---- ---- .0205 -.0040 .0245 675 ---- ---- ---- ---- .0160 -.0030 .0190 700 ---- ---- ---- ---- .0120 -.0025 .0145 725 ---- ---- ---- ---- .0095 -.0015 .0110 750 ---- ---- ---- ---- .0075 -.0010 .0085 775 ---- ---- ---- ---- .0060 -.0010 .0070 800 ---- ---- ---- ---- .0045 -.0010 .0055 825 ---- ---- ---- ---- .0035 -.0005 .0040 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6155 -.1555 3.7710 050 ---- ---- ---- ---- 3.3655 -.1555 3.5210 075 ---- ---- ---- ---- 3.1155 -.1555 3.2710 100 ---- ---- ---- ---- 2.8655 -.1555 3.0210 125 ---- ---- ---- ---- 2.6155 -.1555 2.7710 150 ---- ---- ---- ---- 2.3655 -.1555 2.5210 175 ---- ---- ---- ---- 2.1155 -.1555 2.2710 200 ---- ---- ---- ---- 1.8655 -.1555 2.0210 220 ---- ---- ---- ---- 1.6655 -.1555 1.8210 225 ---- ---- ---- ---- 1.6155 -.1555 1.7710 230 ---- ---- ---- ---- 1.5665 -.1545 1.7210 235 ---- ---- ---- ---- 1.5180 -.1530 1.6710 240 ---- ---- ---- ---- 1.4705 -.1510 1.6215 245 ---- ---- ---- ---- 1.4235 -.1490 1.5725 250 ---- ---- ---- ---- 1.3775 -.1465 1.5240 255 ---- ---- ---- ---- 1.3320 -.1445 1.4765 260 ---- ---- ---- ---- 1.2875 -.1425 1.4300 265 ---- ---- ---- ---- 1.2435 -.1405 1.3840 270 ---- ---- ---- ---- 1.2005 -.1380 1.3385 275 ---- ---- ---- ---- 1.1580 -.1360 1.2940 280 ---- ---- ---- ---- 1.1165 -.1335 1.2500 285 ---- ---- ---- ---- 1.0755 -.1310 1.2065 290 ---- ---- ---- ---- 1.0355 -.1285 1.1640 295 ---- ---- ---- ---- .9965 -.1260 1.1225 300 ---- ---- ---- ---- .9580 -.1235 1.0815 305 ---- ---- ---- ---- .9205 -.1210 1.0415 310 ---- ---- ---- ---- .8835 -.1185 1.0020 315 ---- ---- ---- ---- .8480 -.1155 .9635 320 ---- ---- ---- ---- .8130 -.1125 .9255 325 ---- ---- ---- ---- .7790 -.1095 .8885 330 ---- ---- ---- ---- .7455 -.1070 .8525 335 ---- ---- ---- ---- .7130 -.1040 .8170 340 ---- ---- ---- ---- .6815 -.1010 .7825 345 ---- ---- ---- ---- .6510 -.0980 .7490 350 ---- ---- ---- ---- .6215 -.0950 .7165 355 ---- ---- ---- ---- .5925 -.0920 .6845 360 ---- ---- ---- ---- .5645 -.0890 .6535 365 ---- ---- ---- ---- .5375 -.0860 .6235 370 ---- ---- ---- ---- .5115 -.0830 .5945 375 ---- ---- ---- ---- .4865 -.0800 .5665 380 ---- ---- ---- ---- .4620 -.0775 .5395 385 ---- ---- ---- ---- .4385 -.0745 .5130 390 ---- ---- ---- ---- .4165 -.0715 .4880 395 ---- ---- ---- ---- .3950 -.0685 .4635 400 ---- ---- ---- ---- .3745 -.0660 .4405 405 ---- ---- ---- ---- .3550 -.0630 .4180 410 ---- ---- ---- ---- .3365 -.0605 .3970 415 ---- ---- ---- ---- .3190 -.0575 .3765 145 420 ---- ---- ---- ---- .3020 -.0550 .3570 425 ---- ---- ---- ---- .2860 -.0530 .3390 430 ---- ---- ---- ---- .2710 -.0500 .3210 435 ---- ---- ---- ---- .2565 -.0480 .3045 440 ---- ---- ---- ---- .2430 -.0455 .2885 445 ---- ---- ---- ---- .2300 -.0435 .2735 450 ---- ---- ---- ---- .2180 -.0415 .2595 455 ---- ---- ---- ---- .2065 -.0395 .2460 460 ---- ---- ---- ---- .1955 -.0375 .2330 465 ---- ---- ---- ---- .1850 -.0360 .2210 470 ---- ---- ---- ---- .1755 -.0335 .2090 475 ---- ---- ---- ---- .1660 -.0325 .1985 480 ---- ---- ---- ---- .1575 -.0305 .1880 485 ---- ---- ---- ---- .1490 -.0290 .1780 145 490 ---- ---- ---- ---- .1415 -.0275 .1690 495 ---- ---- ---- ---- .1340 -.0260 .1600 500 ---- ---- ---- ---- .1270 -.0245 .1515 505 ---- ---- ---- ---- .1205 -.0235 .1440 510 ---- ---- ---- ---- .1140 -.0225 .1365 515 ---- ---- ---- ---- .1080 -.0210 .1290 520 ---- ---- ---- ---- .1025 -.0200 .1225 525 ---- ---- ---- ---- .0970 -.0190 .1160 530 ---- ---- ---- ---- .0920 -.0180 .1100 535 ---- ---- ---- ---- .0875 -.0170 .1045 540 ---- ---- ---- ---- .0830 -.0160 .0990 545 ---- ---- ---- ---- .0785 -.0150 .0935 550 ---- ---- ---- ---- .0745 -.0145 .0890 555 ---- ---- ---- ---- .0705 -.0135 .0840 575 ---- ---- ---- ---- .0570 -.0110 .0680 600 ---- ---- ---- ---- .0440 -.0085 .0525 625 ---- ---- ---- ---- .0340 -.0065 .0405 650 ---- ---- ---- ---- .0265 -.0045 .0310 675 ---- ---- ---- ---- .0205 -.0040 .0245 700 ---- ---- ---- ---- .0165 -.0025 .0190 725 ---- ---- ---- ---- .0130 -.0020 .0150 750 ---- ---- ---- ---- .0100 -.0020 .0120 775 ---- ---- ---- ---- .0080 -.0015 .0095 800 ---- ---- ---- ---- .0065 -.0010 .0075 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6180 -.1540 3.7720 050 ---- ---- ---- ---- 3.3680 -.1540 3.5220 075 ---- ---- ---- ---- 3.1180 -.1540 3.2720 100 ---- ---- ---- ---- 2.8680 -.1540 3.0220 125 ---- ---- ---- ---- 2.6180 -.1540 2.7720 150 ---- ---- ---- ---- 2.3680 -.1540 2.5220 175 ---- ---- ---- ---- 2.1180 -.1540 2.2720 200 ---- ---- ---- ---- 1.8680 -.1540 2.0220 225 ---- ---- ---- ---- 1.6185 -.1535 1.7720 230 ---- ---- ---- ---- 1.5700 -.1520 1.7220 235 ---- ---- ---- ---- 1.5225 -.1495 1.6720 240 ---- ---- ---- ---- 1.4755 -.1475 1.6230 245 ---- ---- ---- ---- 1.4295 -.1455 1.5750 250 ---- ---- ---- ---- 1.3840 -.1430 1.5270 255 ---- ---- ---- ---- 1.3390 -.1410 1.4800 260 ---- ---- ---- ---- 1.2950 -.1390 1.4340 265 ---- ---- ---- ---- 1.2520 -.1365 1.3885 270 ---- ---- ---- ---- 1.2095 -.1340 1.3435 275 ---- ---- ---- ---- 1.1675 -.1320 1.2995 280 ---- ---- ---- ---- 1.1265 -.1300 1.2565 285 ---- ---- ---- ---- 1.0865 -.1270 1.2135 290 ---- ---- ---- ---- 1.0470 -.1250 1.1720 295 ---- ---- ---- ---- 1.0085 -.1220 1.1305 300 ---- ---- ---- ---- .9710 -.1195 1.0905 305 ---- ---- ---- ---- .9340 -.1165 1.0505 310 ---- ---- ---- ---- .8975 -.1145 1.0120 315 ---- ---- ---- ---- .8625 -.1115 .9740 320 ---- ---- ---- ---- .8280 -.1085 .9365 325 ---- ---- ---- ---- .7940 -.1060 .9000 330 ---- ---- ---- ---- .7615 -.1030 .8645 335 ---- ---- ---- ---- .7295 -.1005 .8300 340 ---- ---- ---- ---- .6985 -.0975 .7960 345 ---- ---- ---- ---- .6680 -.0945 .7625 350 ---- ---- ---- ---- .6385 -.0920 .7305 355 ---- ---- ---- ---- .6100 -.0890 .6990 360 ---- ---- ---- ---- .5825 -.0860 .6685 365 ---- ---- ---- ---- .5560 -.0825 .6385 370 ---- ---- ---- ---- .5300 -.0800 .6100 375 ---- ---- ---- ---- .5050 -.0770 .5820 380 ---- ---- ---- ---- .4810 -.0740 .5550 385 ---- ---- ---- ---- .4575 -.0715 .5290 390 ---- ---- ---- ---- .4355 -.0685 .5040 395 ---- ---- ---- ---- .4140 -.0660 .4800 400 ---- ---- ---- ---- .3935 -.0635 .4570 405 ---- ---- ---- ---- .3740 -.0605 .4345 410 ---- ---- ---- ---- .3555 -.0580 .4135 415 ---- ---- ---- ---- .3375 -.0555 .3930 420 ---- ---- ---- ---- .3205 -.0535 .3740 425 ---- ---- ---- ---- .3045 -.0510 .3555 430 ---- ---- ---- ---- .2895 -.0480 .3375 435 ---- ---- ---- ---- .2745 -.0465 .3210 440 ---- ---- ---- ---- .2610 -.0440 .3050 445 ---- ---- ---- ---- .2480 -.0415 .2895 450 ---- ---- ---- ---- .2355 -.0400 .2755 455 ---- ---- ---- ---- .2235 -.0380 .2615 460 ---- ---- ---- ---- .2125 -.0360 .2485 465 ---- ---- ---- ---- .2015 -.0345 .2360 470 ---- ---- ---- ---- .1915 -.0330 .2245 475 ---- ---- ---- ---- .1820 -.0310 .2130 480 ---- ---- ---- ---- .1730 -.0295 .2025 485 ---- ---- ---- ---- .1645 -.0280 .1925 490 ---- ---- ---- ---- .1560 -.0270 .1830 495 ---- ---- ---- ---- .1485 -.0255 .1740 500 ---- ---- ---- ---- .1410 -.0240 .1650 505 ---- ---- ---- ---- .1345 -.0225 .1570 510 ---- ---- ---- ---- .1275 -.0220 .1495 515 ---- ---- ---- ---- .1215 -.0205 .1420 520 ---- ---- ---- ---- .1155 -.0195 .1350 525 ---- ---- ---- ---- .1100 -.0180 .1280 530 ---- ---- ---- ---- .1045 -.0175 .1220 535 ---- ---- ---- ---- .0995 -.0165 .1160 540 ---- ---- ---- ---- .0945 -.0155 .1100 545 ---- ---- ---- ---- .0900 -.0145 .1045 550 ---- ---- ---- ---- .0855 -.0140 .0995 555 ---- ---- ---- ---- .0815 -.0130 .0945 575 ---- ---- ---- ---- .0665 -.0110 .0775 600 ---- ---- ---- ---- .0520 -.0085 .0605 625 ---- ---- ---- ---- .0410 -.0065 .0475 650 ---- ---- ---- ---- .0325 -.0045 .0370 675 ---- ---- ---- ---- .0260 -.0035 .0295 700 ---- ---- ---- ---- .0205 -.0030 .0235 725 ---- ---- ---- ---- .0165 -.0020 .0185 750 ---- ---- ---- ---- .0135 -.0015 .0150 775 ---- ---- ---- ---- .0110 -.0010 .0120 800 ---- ---- ---- ---- .0090 -.0010 .0100 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6180 -.1540 3.7720 050 ---- ---- ---- ---- 3.3680 -.1540 3.5220 075 ---- ---- ---- ---- 3.1180 -.1540 3.2720 100 ---- ---- ---- ---- 2.8680 -.1540 3.0220 125 ---- ---- ---- ---- 2.6180 -.1540 2.7720 150 ---- ---- ---- ---- 2.3680 -.1540 2.5220 175 ---- ---- ---- ---- 2.1180 -.1540 2.2720 200 ---- ---- ---- ---- 1.8680 -.1540 2.0220 225 ---- ---- ---- ---- 1.6200 -.1520 1.7720 230 ---- ---- ---- ---- 1.5720 -.1500 1.7220 235 ---- ---- ---- ---- 1.5250 -.1480 1.6730 240 ---- ---- ---- ---- 1.4785 -.1460 1.6245 245 ---- ---- ---- ---- 1.4330 -.1440 1.5770 250 ---- ---- ---- ---- 1.3880 -.1420 1.5300 255 ---- ---- ---- ---- 1.3440 -.1400 1.4840 260 ---- ---- ---- ---- 1.3010 -.1375 1.4385 265 ---- ---- ---- ---- 1.2585 -.1350 1.3935 270 ---- ---- ---- ---- 1.2165 -.1330 1.3495 275 ---- ---- ---- ---- 1.1755 -.1310 1.3065 280 ---- ---- ---- ---- 1.1355 -.1280 1.2635 285 ---- ---- ---- ---- 1.0960 -.1260 1.2220 290 ---- ---- ---- ---- 1.0570 -.1235 1.1805 295 ---- ---- ---- ---- 1.0190 -.1215 1.1405 300 ---- ---- ---- ---- .9820 -.1185 1.1005 305 ---- ---- ---- ---- .9460 -.1160 1.0620 310 ---- ---- ---- ---- .9105 -.1130 1.0235 315 ---- ---- ---- ---- .8755 -.1110 .9865 320 ---- ---- ---- ---- .8415 -.1080 .9495 325 ---- ---- ---- ---- .8085 -.1055 .9140 330 ---- ---- ---- ---- .7765 -.1025 .8790 335 ---- ---- ---- ---- .7450 -.1000 .8450 340 ---- ---- ---- ---- .7145 -.0970 .8115 345 ---- ---- ---- ---- .6845 -.0945 .7790 350 ---- ---- ---- ---- .6555 -.0915 .7470 355 ---- ---- ---- ---- .6275 -.0885 .7160 360 ---- ---- ---- ---- .6000 -.0860 .6860 365 ---- ---- ---- ---- .5735 -.0835 .6570 370 ---- ---- ---- ---- .5480 -.0805 .6285 375 ---- ---- ---- ---- .5230 -.0780 .6010 380 ---- ---- ---- ---- .4995 -.0750 .5745 385 ---- ---- ---- ---- .4760 -.0725 .5485 390 ---- ---- ---- ---- .4540 -.0700 .5240 395 ---- ---- ---- ---- .4330 -.0670 .5000 400 ---- ---- ---- ---- .4125 -.0645 .4770 405 ---- ---- ---- ---- .3930 -.0620 .4550 410 ---- ---- ---- ---- .3740 -.0600 .4340 415 ---- ---- ---- ---- .3565 -.0570 .4135 420 ---- ---- ---- ---- .3390 -.0550 .3940 425 ---- ---- ---- ---- .3230 -.0525 .3755 430 ---- ---- ---- ---- .3075 -.0505 .3580 435 ---- ---- ---- ---- .2925 -.0485 .3410 440 ---- ---- ---- ---- .2785 -.0460 .3245 445 ---- ---- ---- ---- .2650 -.0445 .3095 450 ---- ---- ---- ---- .2525 -.0420 .2945 455 ---- ---- ---- ---- .2405 -.0400 .2805 460 ---- ---- ---- ---- .2290 -.0380 .2670 465 ---- ---- ---- ---- .2180 -.0365 .2545 470 ---- ---- ---- ---- .2075 -.0350 .2425 475 ---- ---- ---- ---- .1975 -.0335 .2310 480 ---- ---- ---- ---- .1880 -.0320 .2200 485 ---- ---- ---- ---- .1795 -.0300 .2095 490 ---- ---- ---- ---- .1710 -.0285 .1995 495 ---- ---- ---- ---- .1625 -.0275 .1900 500 ---- ---- ---- ---- .1550 -.0265 .1815 505 ---- ---- ---- ---- .1480 -.0245 .1725 510 ---- ---- ---- ---- .1410 -.0235 .1645 515 ---- ---- ---- ---- .1340 -.0230 .1570 520 ---- ---- ---- ---- .1280 -.0215 .1495 525 ---- ---- ---- ---- .1220 -.0205 .1425 550 ---- ---- ---- ---- .0960 -.0160 .1120 575 ---- ---- ---- ---- .0755 -.0125 .0880 600 ---- ---- ---- ---- .0600 -.0095 .0695 625 ---- ---- ---- ---- .0475 -.0075 .0550 650 ---- ---- ---- ---- .0380 -.0055 .0435 675 ---- ---- ---- ---- .0305 -.0045 .0350 700 ---- ---- ---- ---- .0245 -.0035 .0280 725 ---- ---- ---- ---- .0195 -.0030 .0225 750 ---- ---- ---- ---- .0160 -.0020 .0180 775 ---- ---- ---- ---- .0130 -.0015 .0145 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6210 -.1515 3.7725 050 ---- ---- ---- ---- 3.3710 -.1515 3.5225 075 ---- ---- ---- ---- 3.1210 -.1515 3.2725 100 ---- ---- ---- ---- 2.8710 -.1515 3.0225 125 ---- ---- ---- ---- 2.6210 -.1515 2.7725 150 ---- ---- ---- ---- 2.3710 -.1515 2.5225 175 ---- ---- ---- ---- 2.1210 -.1515 2.2725 200 ---- ---- ---- ---- 1.8710 -.1515 2.0225 225 ---- ---- ---- ---- 1.6245 -.1480 1.7725 230 ---- ---- ---- ---- 1.5775 -.1455 1.7230 235 ---- ---- ---- ---- 1.5310 -.1435 1.6745 240 ---- ---- ---- ---- 1.4850 -.1420 1.6270 245 ---- ---- ---- ---- 1.4405 -.1395 1.5800 250 ---- ---- ---- ---- 1.3960 -.1375 1.5335 255 ---- ---- ---- ---- 1.3530 -.1350 1.4880 260 ---- ---- ---- ---- 1.3100 -.1330 1.4430 265 ---- ---- ---- ---- 1.2685 -.1305 1.3990 270 ---- ---- ---- ---- 1.2270 -.1285 1.3555 275 ---- ---- ---- ---- 1.1870 -.1260 1.3130 280 ---- ---- ---- ---- 1.1470 -.1240 1.2710 285 ---- ---- ---- ---- 1.1085 -.1210 1.2295 290 ---- ---- ---- ---- 1.0705 -.1185 1.1890 295 ---- ---- ---- ---- 1.0330 -.1165 1.1495 300 ---- ---- ---- ---- .9965 -.1140 1.1105 305 ---- ---- ---- ---- .9610 -.1110 1.0720 310 ---- ---- ---- ---- .9260 -.1085 1.0345 315 ---- ---- ---- ---- .8915 -.1060 .9975 320 ---- ---- ---- ---- .8585 -.1030 .9615 325 ---- ---- ---- ---- .8255 -.1010 .9265 330 ---- ---- ---- ---- .7940 -.0980 .8920 335 ---- ---- ---- ---- .7630 -.0955 .8585 340 ---- ---- ---- ---- .7325 -.0930 .8255 345 ---- ---- ---- ---- .7035 -.0900 .7935 350 ---- ---- ---- ---- .6745 -.0875 .7620 355 ---- ---- ---- ---- .6470 -.0845 .7315 360 ---- ---- ---- ---- .6200 -.0820 .7020 365 ---- ---- ---- ---- .5935 -.0795 .6730 370 ---- ---- ---- ---- .5680 -.0770 .6450 375 ---- ---- ---- ---- .5435 -.0740 .6175 380 ---- ---- ---- ---- .5200 -.0715 .5915 385 ---- ---- ---- ---- .4970 -.0690 .5660 390 ---- ---- ---- ---- .4750 -.0660 .5410 395 ---- ---- ---- ---- .4535 -.0640 .5175 400 ---- ---- ---- ---- .4330 -.0615 .4945 405 ---- ---- ---- ---- .4135 -.0590 .4725 410 ---- ---- ---- ---- .3950 -.0565 .4515 415 ---- ---- ---- ---- .3770 -.0545 .4315 420 ---- ---- ---- ---- .3600 -.0520 .4120 425 ---- ---- ---- ---- .3435 -.0500 .3935 430 ---- ---- ---- ---- .3280 -.0480 .3760 435 ---- ---- ---- ---- .3130 -.0460 .3590 440 ---- ---- ---- ---- .2985 -.0440 .3425 445 ---- ---- ---- ---- .2850 -.0420 .3270 450 ---- ---- ---- ---- .2725 -.0400 .3125 455 ---- ---- ---- ---- .2600 -.0385 .2985 460 ---- ---- ---- ---- .2480 -.0370 .2850 465 ---- ---- ---- ---- .2370 -.0350 .2720 470 ---- ---- ---- ---- .2265 -.0335 .2600 475 ---- ---- ---- ---- .2165 -.0315 .2480 480 ---- ---- ---- ---- .2065 -.0305 .2370 485 ---- ---- ---- ---- .1975 -.0290 .2265 490 ---- ---- ---- ---- .1890 -.0275 .2165 495 ---- ---- ---- ---- .1805 -.0265 .2070 500 ---- ---- ---- ---- .1725 -.0250 .1975 505 ---- ---- ---- ---- .1650 -.0240 .1890 510 ---- ---- ---- ---- .1580 -.0225 .1805 515 ---- ---- ---- ---- .1510 -.0215 .1725 520 ---- ---- ---- ---- .1445 -.0205 .1650 525 ---- ---- ---- ---- .1380 -.0200 .1580 550 ---- ---- ---- ---- .1110 -.0150 .1260 575 ---- ---- ---- ---- .0890 -.0120 .1010 600 ---- ---- ---- ---- .0720 -.0095 .0815 625 ---- ---- ---- ---- .0585 -.0070 .0655 650 ---- ---- ---- ---- .0475 -.0055 .0530 675 ---- ---- ---- ---- .0390 -.0045 .0435 700 ---- ---- ---- ---- .0320 -.0035 .0355 725 ---- ---- ---- ---- .0265 -.0025 .0290 750 ---- ---- ---- ---- .0220 -.0020 .0240 775 ---- ---- ---- ---- .0185 -.0015 .0200 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6210 -.1515 3.7725 050 ---- ---- ---- ---- 3.3710 -.1515 3.5225 075 ---- ---- ---- ---- 3.1210 -.1515 3.2725 100 ---- ---- ---- ---- 2.8710 -.1515 3.0225 125 ---- ---- ---- ---- 2.6210 -.1515 2.7725 150 ---- ---- ---- ---- 2.3710 -.1515 2.5225 175 ---- ---- ---- ---- 2.1210 -.1515 2.2725 200 ---- ---- ---- ---- 1.8710 -.1515 2.0225 225 ---- ---- ---- ---- 1.6335 -.1390 1.7725 230 ---- ---- ---- ---- 1.5880 -.1360 1.7240 235 ---- ---- ---- ---- 1.5435 -.1320 1.6755 240 ---- ---- ---- ---- 1.4990 -.1290 1.6280 245 ---- ---- ---- ---- 1.4555 -.1260 1.5815 250 ---- ---- ---- ---- 1.4130 -.1230 1.5360 255 ---- ---- ---- ---- 1.3710 -.1195 1.4905 260 ---- ---- ---- ---- 1.3295 -.1165 1.4460 265 ---- ---- ---- ---- 1.2885 -.1140 1.4025 270 ---- ---- ---- ---- 1.2485 -.1110 1.3595 275 ---- ---- ---- ---- 1.2085 -.1090 1.3175 280 ---- ---- ---- ---- 1.1700 -.1060 1.2760 285 ---- ---- ---- ---- 1.1315 -.1040 1.2355 290 ---- ---- ---- ---- 1.0940 -.1015 1.1955 295 ---- ---- ---- ---- 1.0575 -.0985 1.1560 300 ---- ---- ---- ---- 1.0210 -.0965 1.1175 305 ---- ---- ---- ---- .9855 -.0945 1.0800 310 ---- ---- ---- ---- .9510 -.0920 1.0430 315 ---- ---- ---- ---- .9165 -.0900 1.0065 320 ---- ---- ---- ---- .8830 -.0880 .9710 325 ---- ---- ---- ---- .8505 -.0860 .9365 330 ---- ---- ---- ---- .8185 -.0840 .9025 335 ---- ---- ---- ---- .7870 -.0820 .8690 340 ---- ---- ---- ---- .7565 -.0805 .8370 345 ---- ---- ---- ---- .7265 -.0785 .8050 350 ---- ---- ---- ---- .6970 -.0775 .7745 355 ---- ---- ---- ---- .6685 -.0755 .7440 360 ---- ---- ---- ---- .6410 -.0740 .7150 365 ---- ---- ---- ---- .6145 -.0720 .6865 370 ---- ---- ---- ---- .5885 -.0705 .6590 375 ---- ---- ---- ---- .5635 -.0685 .6320 380 ---- ---- ---- ---- .5395 -.0665 .6060 385 ---- ---- ---- ---- .5170 -.0640 .5810 390 ---- ---- ---- ---- .4950 -.0615 .5565 395 ---- ---- ---- ---- .4740 -.0590 .5330 400 ---- ---- ---- ---- .4545 -.0560 .5105 405 ---- ---- ---- ---- .4360 -.0530 .4890 410 ---- ---- ---- ---- .4180 -.0500 .4680 415 ---- ---- ---- ---- .4010 -.0470 .4480 420 ---- ---- ---- ---- .3850 -.0435 .4285 425 ---- ---- ---- ---- .3695 -.0405 .4100 430 ---- ---- ---- ---- .3550 -.0370 .3920 435 ---- ---- ---- ---- .3410 -.0345 .3755 440 ---- ---- ---- ---- .3280 -.0310 .3590 445 ---- ---- ---- ---- .3150 -.0285 .3435 450 ---- ---- ---- ---- .3030 -.0255 .3285 455 ---- ---- ---- ---- .2915 -.0230 .3145 460 ---- ---- ---- ---- .2800 -.0210 .3010 465 ---- ---- ---- ---- .2695 -.0185 .2880 470 ---- ---- ---- ---- .2590 -.0165 .2755 475 ---- ---- ---- ---- .2495 -.0140 .2635 480 ---- ---- ---- ---- .2400 -.0120 .2520 485 ---- ---- ---- ---- .2310 -.0105 .2415 490 ---- ---- ---- ---- .2220 -.0090 .2310 495 ---- ---- ---- ---- .2140 -.0070 .2210 500 ---- ---- ---- ---- .2060 -.0060 .2120 505 ---- ---- ---- ---- .1985 -.0045 .2030 510 ---- ---- ---- ---- .1910 -.0030 .1940 515 ---- ---- ---- ---- .1840 -.0020 .1860 520 ---- ---- ---- ---- .1770 -.0010 .1780 525 ---- ---- ---- ---- .1705 UNCH .1705 550 ---- ---- ---- ---- .1420 +.0040 .1380 575 ---- ---- ---- ---- .1190 +.0075 .1115 600 ---- ---- ---- ---- .1005 +.0100 .0905 625 ---- ---- ---- ---- .0850 +.0115 .0735 650 ---- ---- ---- ---- .0725 +.0125 .0600 675 ---- ---- ---- ---- .0620 +.0130 .0490 700 ---- ---- ---- ---- .0535 +.0130 .0405 725 ---- ---- ---- ---- .0465 +.0130 .0335 750 ---- ---- ---- ---- .0405 +.0125 .0280 775 ---- ---- ---- ---- .0355 +.0120 .0235 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.6220 -.1500 3.7720 050 ---- ---- ---- ---- 3.3720 -.1500 3.5220 075 ---- ---- ---- ---- 3.1220 -.1500 3.2720 100 ---- ---- ---- ---- 2.8720 -.1500 3.0220 125 ---- ---- ---- ---- 2.6220 -.1500 2.7720 150 ---- ---- ---- ---- 2.3720 -.1500 2.5220 175 ---- ---- ---- ---- 2.1220 -.1500 2.2720 200 ---- ---- ---- ---- 1.8720 -.1500 2.0220 225 ---- ---- ---- ---- 1.6290 -.1440 1.7730 230 ---- ---- ---- ---- 1.5825 -.1420 1.7245 235 ---- ---- ---- ---- 1.5370 -.1400 1.6770 240 ---- ---- ---- ---- 1.4925 -.1375 1.6300 245 ---- ---- ---- ---- 1.4485 -.1355 1.5840 250 ---- ---- ---- ---- 1.4055 -.1335 1.5390 255 ---- ---- ---- ---- 1.3635 -.1310 1.4945 260 ---- ---- ---- ---- 1.3220 -.1285 1.4505 265 ---- ---- ---- ---- 1.2810 -.1265 1.4075 270 ---- ---- ---- ---- 1.2410 -.1240 1.3650 275 ---- ---- ---- ---- 1.2015 -.1220 1.3235 280 ---- ---- ---- ---- 1.1630 -.1195 1.2825 285 ---- ---- ---- ---- 1.1255 -.1170 1.2425 290 ---- ---- ---- ---- 1.0885 -.1145 1.2030 295 ---- ---- ---- ---- 1.0520 -.1125 1.1645 300 ---- ---- ---- ---- 1.0165 -.1100 1.1265 305 ---- ---- ---- ---- .9820 -.1070 1.0890 310 ---- ---- ---- ---- .9480 -.1045 1.0525 315 ---- ---- ---- ---- .9145 -.1025 1.0170 320 ---- ---- ---- ---- .8825 -.0995 .9820 325 ---- ---- ---- ---- .8505 -.0975 .9480 330 ---- ---- ---- ---- .8195 -.0950 .9145 335 ---- ---- ---- ---- .7895 -.0920 .8815 340 ---- ---- ---- ---- .7600 -.0895 .8495 345 ---- ---- ---- ---- .7315 -.0870 .8185 350 ---- ---- ---- ---- .7035 -.0845 .7880 355 ---- ---- ---- ---- .6760 -.0820 .7580 360 ---- ---- ---- ---- .6500 -.0795 .7295 365 ---- ---- ---- ---- .6240 -.0770 .7010 370 ---- ---- ---- ---- .5995 -.0745 .6740 375 ---- ---- ---- ---- .5750 -.0720 .6470 380 ---- ---- ---- ---- .5520 -.0695 .6215 385 ---- ---- ---- ---- .5295 -.0670 .5965 390 ---- ---- ---- ---- .5075 -.0650 .5725 395 ---- ---- ---- ---- .4865 -.0625 .5490 400 ---- ---- ---- ---- .4665 -.0600 .5265 405 ---- ---- ---- ---- .4470 -.0580 .5050 410 ---- ---- ---- ---- .4285 -.0555 .4840 415 ---- ---- ---- ---- .4105 -.0535 .4640 420 ---- ---- ---- ---- .3935 -.0515 .4450 425 ---- ---- ---- ---- .3770 -.0495 .4265 430 ---- ---- ---- ---- .3615 -.0475 .4090 435 ---- ---- ---- ---- .3460 -.0460 .3920 440 ---- ---- ---- ---- .3320 -.0435 .3755 445 ---- ---- ---- ---- .3180 -.0420 .3600 450 ---- ---- ---- ---- .3050 -.0400 .3450 455 ---- ---- ---- ---- .2920 -.0385 .3305 460 ---- ---- ---- ---- .2800 -.0370 .3170 465 ---- ---- ---- ---- .2685 -.0355 .3040 470 ---- ---- ---- ---- .2575 -.0340 .2915 475 ---- ---- ---- ---- .2470 -.0325 .2795 480 ---- ---- ---- ---- .2370 -.0310 .2680 485 ---- ---- ---- ---- .2275 -.0295 .2570 490 ---- ---- ---- ---- .2180 -.0285 .2465 495 ---- ---- ---- ---- .2095 -.0270 .2365 500 ---- ---- ---- ---- .2010 -.0260 .2270 505 ---- ---- ---- ---- .1930 -.0250 .2180 510 ---- ---- ---- ---- .1855 -.0235 .2090 515 ---- ---- ---- ---- .1780 -.0225 .2005 520 ---- ---- ---- ---- .1710 -.0215 .1925 525 ---- ---- ---- ---- .1640 -.0210 .1850 550 ---- ---- ---- ---- .1345 -.0165 .1510 575 ---- ---- ---- ---- .1105 -.0130 .1235 600 ---- ---- ---- ---- .0910 -.0100 .1010 625 ---- ---- ---- ---- .0750 -.0080 .0830 650 ---- ---- ---- ---- .0625 -.0060 .0685 675 ---- ---- ---- ---- .0520 -.0050 .0570 700 ---- ---- ---- ---- .0435 -.0040 .0475 725 ---- ---- ---- ---- .0365 -.0030 .0395 750 ---- ---- ---- ---- .0310 -.0025 .0335 775 ---- ---- ---- ---- .0260 -.0020 .0280 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.6220 -.1500 3.7720 050 ---- ---- ---- ---- 3.3720 -.1500 3.5220 075 ---- ---- ---- ---- 3.1220 -.1500 3.2720 100 ---- ---- ---- ---- 2.8720 -.1500 3.0220 125 ---- ---- ---- ---- 2.6220 -.1500 2.7720 150 ---- ---- ---- ---- 2.3720 -.1500 2.5220 175 ---- ---- ---- ---- 2.1220 -.1500 2.2720 200 ---- ---- ---- ---- 1.8720 -.1500 2.0220 225 ---- ---- ---- ---- 1.6310 -.1430 1.7740 230 ---- ---- ---- ---- 1.5855 -.1405 1.7260 235 ---- ---- ---- ---- 1.5405 -.1390 1.6795 240 ---- ---- ---- ---- 1.4965 -.1365 1.6330 245 ---- ---- ---- ---- 1.4530 -.1345 1.5875 250 ---- ---- ---- ---- 1.4105 -.1325 1.5430 255 ---- ---- ---- ---- 1.3690 -.1300 1.4990 260 ---- ---- ---- ---- 1.3280 -.1280 1.4560 265 ---- ---- ---- ---- 1.2875 -.1260 1.4135 270 ---- ---- ---- ---- 1.2485 -.1230 1.3715 275 ---- ---- ---- ---- 1.2095 -.1210 1.3305 280 ---- ---- ---- ---- 1.1715 -.1190 1.2905 285 ---- ---- ---- ---- 1.1345 -.1165 1.2510 290 ---- ---- ---- ---- 1.0980 -.1140 1.2120 295 ---- ---- ---- ---- 1.0620 -.1120 1.1740 300 ---- ---- ---- ---- 1.0270 -.1095 1.1365 305 ---- ---- ---- ---- .9930 -.1070 1.1000 310 ---- ---- ---- ---- .9595 -.1045 1.0640 315 ---- ---- ---- ---- .9265 -.1020 1.0285 320 ---- ---- ---- ---- .8945 -.1000 .9945 325 ---- ---- ---- ---- .8630 -.0975 .9605 330 ---- ---- ---- ---- .8325 -.0950 .9275 335 ---- ---- ---- ---- .8030 -.0920 .8950 340 ---- ---- ---- ---- .7735 -.0900 .8635 345 ---- ---- ---- ---- .7455 -.0875 .8330 350 ---- ---- ---- ---- .7175 -.0855 .8030 355 ---- ---- ---- ---- .6905 -.0830 .7735 360 ---- ---- ---- ---- .6645 -.0805 .7450 365 ---- ---- ---- ---- .6390 -.0780 .7170 370 ---- ---- ---- ---- .6145 -.0755 .6900 375 ---- ---- ---- ---- .5905 -.0730 .6635 380 ---- ---- ---- ---- .5675 -.0705 .6380 385 ---- ---- ---- ---- .5450 -.0685 .6135 390 ---- ---- ---- ---- .5235 -.0660 .5895 395 ---- ---- ---- ---- .5025 -.0640 .5665 400 ---- ---- ---- ---- .4825 -.0615 .5440 405 ---- ---- ---- ---- .4630 -.0595 .5225 410 ---- ---- ---- ---- .4445 -.0575 .5020 415 ---- ---- ---- ---- .4265 -.0555 .4820 420 ---- ---- ---- ---- .4095 -.0535 .4630 425 ---- ---- ---- ---- .3930 -.0515 .4445 430 ---- ---- ---- ---- .3770 -.0495 .4265 435 ---- ---- ---- ---- .3620 -.0475 .4095 440 ---- ---- ---- ---- .3475 -.0460 .3935 445 ---- ---- ---- ---- .3340 -.0440 .3780 450 ---- ---- ---- ---- .3205 -.0425 .3630 455 ---- ---- ---- ---- .3080 -.0405 .3485 460 ---- ---- ---- ---- .2955 -.0390 .3345 465 ---- ---- ---- ---- .2840 -.0375 .3215 470 ---- ---- ---- ---- .2730 -.0360 .3090 475 ---- ---- ---- ---- .2620 -.0345 .2965 480 ---- ---- ---- ---- .2520 -.0330 .2850 485 ---- ---- ---- ---- .2420 -.0320 .2740 490 ---- ---- ---- ---- .2330 -.0305 .2635 495 ---- ---- ---- ---- .2240 -.0290 .2530 500 ---- ---- ---- ---- .2155 -.0280 .2435 505 ---- ---- ---- ---- .2070 -.0270 .2340 510 ---- ---- ---- ---- .1990 -.0260 .2250 515 ---- ---- ---- ---- .1915 -.0250 .2165 520 ---- ---- ---- ---- .1845 -.0235 .2080 525 ---- ---- ---- ---- .1775 -.0230 .2005 550 ---- ---- ---- ---- .1465 -.0185 .1650 575 ---- ---- ---- ---- .1215 -.0150 .1365 600 ---- ---- ---- ---- .1010 -.0120 .1130 625 ---- ---- ---- ---- .0845 -.0095 .0940 650 ---- ---- ---- ---- .0705 -.0080 .0785 675 ---- ---- ---- ---- .0595 -.0065 .0660 700 ---- ---- ---- ---- .0505 -.0050 .0555 725 ---- ---- ---- ---- .0425 -.0045 .0470 750 ---- ---- ---- ---- .0365 -.0035 .0400 775 ---- ---- ---- ---- .0310 -.0030 .0340 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.6155 -.1490 3.7645 050 ---- ---- ---- ---- 3.3655 -.1490 3.5145 075 ---- ---- ---- ---- 3.1155 -.1490 3.2645 100 ---- ---- ---- ---- 2.8655 -.1490 3.0145 125 ---- ---- ---- ---- 2.6155 -.1490 2.7645 150 ---- ---- ---- ---- 2.3655 -.1490 2.5145 175 ---- ---- ---- ---- 2.1155 -.1490 2.2645 200 ---- ---- ---- ---- 1.8655 -.1490 2.0145 225 ---- ---- ---- ---- 1.6265 -.1410 1.7675 250 ---- ---- ---- ---- 1.4085 -.1305 1.5390 260 ---- ---- ---- ---- 1.3270 -.1260 1.4530 265 ---- ---- ---- ---- 1.2875 -.1235 1.4110 270 ---- ---- ---- ---- 1.2485 -.1215 1.3700 275 ---- ---- ---- ---- 1.2105 -.1190 1.3295 280 ---- ---- ---- ---- 1.1730 -.1165 1.2895 285 ---- ---- ---- ---- 1.1365 -.1140 1.2505 290 ---- ---- ---- ---- 1.1005 -.1120 1.2125 295 ---- ---- ---- ---- 1.0655 -.1095 1.1750 300 ---- ---- ---- ---- 1.0310 -.1075 1.1385 305 ---- ---- ---- ---- .9975 -.1050 1.1025 310 ---- ---- ---- ---- .9645 -.1025 1.0670 315 ---- ---- ---- ---- .9325 -.1000 1.0325 320 ---- ---- ---- ---- .9010 -.0975 .9985 325 ---- ---- ---- ---- .8700 -.0955 .9655 330 ---- ---- ---- ---- .8405 -.0925 .9330 335 ---- ---- ---- ---- .8110 -.0905 .9015 340 ---- ---- ---- ---- .7825 -.0880 .8705 345 ---- ---- ---- ---- .7545 -.0860 .8405 350 ---- ---- ---- ---- .7275 -.0835 .8110 355 ---- ---- ---- ---- .7010 -.0815 .7825 360 ---- ---- ---- ---- .6755 -.0790 .7545 365 ---- ---- ---- ---- .6505 -.0765 .7270 370 ---- ---- ---- ---- .6265 -.0740 .7005 375 ---- ---- ---- ---- .6030 -.0715 .6745 380 ---- ---- ---- ---- .5800 -.0695 .6495 385 ---- ---- ---- ---- .5580 -.0675 .6255 390 ---- ---- ---- ---- .5365 -.0655 .6020 395 ---- ---- ---- ---- .5160 -.0630 .5790 400 ---- ---- ---- ---- .4960 -.0610 .5570 405 ---- ---- ---- ---- .4770 -.0585 .5355 410 ---- ---- ---- ---- .4585 -.0565 .5150 415 ---- ---- ---- ---- .4405 -.0550 .4955 420 ---- ---- ---- ---- .4235 -.0530 .4765 425 ---- ---- ---- ---- .4070 -.0510 .4580 430 ---- ---- ---- ---- .3910 -.0490 .4400 435 ---- ---- ---- ---- .3760 -.0470 .4230 440 ---- ---- ---- ---- .3615 -.0450 .4065 445 ---- ---- ---- ---- .3475 -.0435 .3910 450 ---- ---- ---- ---- .3340 -.0420 .3760 455 ---- ---- ---- ---- .3210 -.0400 .3610 460 ---- ---- ---- ---- .3085 -.0385 .3470 465 ---- ---- ---- ---- .2965 -.0375 .3340 470 ---- ---- ---- ---- .2850 -.0360 .3210 475 ---- ---- ---- ---- .2740 -.0345 .3085 480 ---- ---- ---- ---- .2635 -.0330 .2965 485 ---- ---- ---- ---- .2535 -.0320 .2855 490 ---- ---- ---- ---- .2440 -.0305 .2745 495 ---- ---- ---- ---- .2345 -.0295 .2640 500 ---- ---- ---- ---- .2255 -.0285 .2540 505 ---- ---- ---- ---- .2170 -.0270 .2440 510 ---- ---- ---- ---- .2090 -.0260 .2350 515 ---- ---- ---- ---- .2010 -.0250 .2260 520 ---- ---- ---- ---- .1935 -.0240 .2175 525 ---- ---- ---- ---- .1865 -.0230 .2095 550 ---- ---- ---- ---- .1545 -.0185 .1730 575 ---- ---- ---- ---- .1285 -.0150 .1435 600 ---- ---- ---- ---- .1070 -.0120 .1190 625 ---- ---- ---- ---- .0895 -.0095 .0990 650 ---- ---- ---- ---- .0750 -.0075 .0825 675 ---- ---- ---- ---- .0630 -.0060 .0690 700 ---- ---- ---- ---- .0530 -.0050 .0580 725 ---- ---- ---- ---- .0450 -.0040 .0490 750 ---- ---- ---- ---- .0380 -.0035 .0415 775 ---- ---- ---- ---- .0325 -.0025 .0350 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.6155 -.1490 3.7645 050 ---- ---- ---- ---- 3.3655 -.1490 3.5145 075 ---- ---- ---- ---- 3.1155 -.1490 3.2645 100 ---- ---- ---- ---- 2.8655 -.1490 3.0145 125 ---- ---- ---- ---- 2.6155 -.1490 2.7645 150 ---- ---- ---- ---- 2.3655 -.1490 2.5145 175 ---- ---- ---- ---- 2.1155 -.1490 2.2645 200 ---- ---- ---- ---- 1.8655 -.1490 2.0145 225 ---- ---- ---- ---- 1.6295 -.1395 1.7690 250 ---- ---- ---- ---- 1.4145 -.1290 1.5435 275 ---- ---- ---- ---- 1.2190 -.1180 1.3370 280 ---- ---- ---- ---- 1.1825 -.1150 1.2975 285 ---- ---- ---- ---- 1.1460 -.1135 1.2595 290 ---- ---- ---- ---- 1.1110 -.1105 1.2215 295 ---- ---- ---- ---- 1.0760 -.1085 1.1845 300 ---- ---- ---- ---- 1.0425 -.1060 1.1485 305 ---- ---- ---- ---- 1.0090 -.1040 1.1130 310 ---- ---- ---- ---- .9765 -.1015 1.0780 315 ---- ---- ---- ---- .9450 -.0990 1.0440 320 ---- ---- ---- ---- .9140 -.0965 1.0105 325 ---- ---- ---- ---- .8835 -.0945 .9780 330 ---- ---- ---- ---- .8540 -.0920 .9460 335 ---- ---- ---- ---- .8250 -.0900 .9150 340 ---- ---- ---- ---- .7970 -.0875 .8845 345 ---- ---- ---- ---- .7695 -.0850 .8545 350 ---- ---- ---- ---- .7425 -.0830 .8255 355 ---- ---- ---- ---- .7165 -.0805 .7970 360 ---- ---- ---- ---- .6910 -.0785 .7695 365 ---- ---- ---- ---- .6665 -.0760 .7425 370 ---- ---- ---- ---- .6425 -.0735 .7160 375 ---- ---- ---- ---- .6190 -.0715 .6905 380 ---- ---- ---- ---- .5965 -.0690 .6655 385 ---- ---- ---- ---- .5745 -.0670 .6415 390 ---- ---- ---- ---- .5535 -.0645 .6180 395 ---- ---- ---- ---- .5330 -.0625 .5955 400 ---- ---- ---- ---- .5130 -.0605 .5735 405 ---- ---- ---- ---- .4940 -.0585 .5525 410 ---- ---- ---- ---- .4755 -.0565 .5320 415 ---- ---- ---- ---- .4575 -.0550 .5125 420 ---- ---- ---- ---- .4405 -.0530 .4935 425 ---- ---- ---- ---- .4240 -.0510 .4750 430 ---- ---- ---- ---- .4080 -.0490 .4570 435 ---- ---- ---- ---- .3930 -.0470 .4400 440 ---- ---- ---- ---- .3780 -.0460 .4240 445 ---- ---- ---- ---- .3640 -.0440 .4080 450 ---- ---- ---- ---- .3505 -.0425 .3930 455 ---- ---- ---- ---- .3375 -.0405 .3780 460 ---- ---- ---- ---- .3250 -.0390 .3640 465 ---- ---- ---- ---- .3130 -.0375 .3505 470 ---- ---- ---- ---- .3015 -.0360 .3375 475 ---- ---- ---- ---- .2900 -.0350 .3250 480 ---- ---- ---- ---- .2795 -.0335 .3130 485 ---- ---- ---- ---- .2695 -.0320 .3015 490 ---- ---- ---- ---- .2595 -.0310 .2905 495 ---- ---- ---- ---- .2500 -.0300 .2800 500 ---- ---- ---- ---- .2410 -.0290 .2700 505 ---- ---- ---- ---- .2325 -.0275 .2600 510 ---- ---- ---- ---- .2240 -.0265 .2505 515 ---- ---- ---- ---- .2160 -.0255 .2415 520 ---- ---- ---- ---- .2085 -.0245 .2330 525 ---- ---- ---- ---- .2010 -.0235 .2245 550 ---- ---- ---- ---- .1680 -.0195 .1875 575 ---- ---- ---- ---- .1410 -.0155 .1565 600 ---- ---- ---- ---- .1185 -.0125 .1310 625 ---- ---- ---- ---- .1000 -.0100 .1100 650 ---- ---- ---- ---- .0845 -.0085 .0930 675 ---- ---- ---- ---- .0715 -.0070 .0785 700 ---- ---- ---- ---- .0610 -.0055 .0665 725 ---- ---- ---- ---- .0520 -.0045 .0565 750 ---- ---- ---- ---- .0445 -.0035 .0480 775 ---- ---- ---- ---- .0385 -.0030 .0415 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.3655 -.1490 3.5145 075 ---- ---- ---- ---- 3.1155 -.1490 3.2645 100 ---- ---- ---- ---- 2.8655 -.1490 3.0145 125 ---- ---- ---- ---- 2.6155 -.1490 2.7645 150 ---- ---- ---- ---- 2.3655 -.1490 2.5145 175 ---- ---- ---- ---- 2.1155 -.1490 2.2645 200 ---- ---- ---- ---- 1.8660 -.1485 2.0145 225 ---- ---- ---- ---- 1.6335 -.1380 1.7715 250 ---- ---- ---- ---- 1.4215 -.1275 1.5490 275 ---- ---- ---- ---- 1.2285 -.1160 1.3445 295 ---- ---- ---- ---- 1.0870 -.1070 1.1940 300 ---- ---- ---- ---- 1.0530 -.1050 1.1580 305 ---- ---- ---- ---- 1.0205 -.1025 1.1230 310 ---- ---- ---- ---- .9880 -.1005 1.0885 315 ---- ---- ---- ---- .9565 -.0980 1.0545 320 ---- ---- ---- ---- .9260 -.0955 1.0215 325 ---- ---- ---- ---- .8955 -.0935 .9890 330 ---- ---- ---- ---- .8665 -.0910 .9575 335 ---- ---- ---- ---- .8375 -.0890 .9265 340 ---- ---- ---- ---- .8095 -.0865 .8960 345 ---- ---- ---- ---- .7820 -.0845 .8665 350 ---- ---- ---- ---- .7555 -.0820 .8375 355 ---- ---- ---- ---- .7290 -.0800 .8090 360 ---- ---- ---- ---- .7040 -.0775 .7815 365 ---- ---- ---- ---- .6790 -.0755 .7545 370 ---- ---- ---- ---- .6550 -.0730 .7280 375 ---- ---- ---- ---- .6315 -.0710 .7025 380 ---- ---- ---- ---- .6090 -.0690 .6780 385 ---- ---- ---- ---- .5870 -.0670 .6540 390 ---- ---- ---- ---- .5660 -.0645 .6305 395 ---- ---- ---- ---- .5455 -.0625 .6080 400 ---- ---- ---- ---- .5255 -.0605 .5860 405 ---- ---- ---- ---- .5060 -.0585 .5645 410 ---- ---- ---- ---- .4875 -.0565 .5440 415 ---- ---- ---- ---- .4700 -.0545 .5245 420 ---- ---- ---- ---- .4525 -.0530 .5055 425 ---- ---- ---- ---- .4360 -.0510 .4870 430 ---- ---- ---- ---- .4205 -.0490 .4695 435 ---- ---- ---- ---- .4050 -.0475 .4525 440 ---- ---- ---- ---- .3905 -.0455 .4360 445 ---- ---- ---- ---- .3760 -.0440 .4200 450 ---- ---- ---- ---- .3625 -.0425 .4050 455 ---- ---- ---- ---- .3495 -.0410 .3905 460 ---- ---- ---- ---- .3370 -.0395 .3765 465 ---- ---- ---- ---- .3250 -.0380 .3630 470 ---- ---- ---- ---- .3135 -.0365 .3500 475 ---- ---- ---- ---- .3020 -.0355 .3375 480 ---- ---- ---- ---- .2915 -.0340 .3255 485 ---- ---- ---- ---- .2815 -.0325 .3140 490 ---- ---- ---- ---- .2715 -.0315 .3030 495 ---- ---- ---- ---- .2620 -.0305 .2925 500 ---- ---- ---- ---- .2530 -.0290 .2820 505 ---- ---- ---- ---- .2445 -.0280 .2725 510 ---- ---- ---- ---- .2360 -.0270 .2630 515 ---- ---- ---- ---- .2280 -.0260 .2540 520 ---- ---- ---- ---- .2200 -.0250 .2450 525 ---- ---- ---- ---- .2130 -.0240 .2370 550 ---- ---- ---- ---- .1800 -.0195 .1995 575 ---- ---- ---- ---- .1525 -.0160 .1685 600 ---- ---- ---- ---- .1295 -.0135 .1430 1000 625 ---- ---- ---- ---- .1105 -.0110 .1215 650 ---- ---- ---- ---- .0945 -.0090 .1035 675 ---- ---- ---- ---- .0810 -.0075 .0885 700 ---- ---- ---- ---- .0700 -.0060 .0760 1150 725 ---- ---- ---- ---- .0605 -.0050 .0655 750 ---- ---- ---- ---- .0525 -.0040 .0565 775 ---- ---- ---- ---- .0460 -.0035 .0495 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.3575 -.1470 3.5045 075 ---- ---- ---- ---- 3.1075 -.1470 3.2545 100 ---- ---- ---- ---- 2.8575 -.1470 3.0045 125 ---- ---- ---- ---- 2.6075 -.1470 2.7545 150 ---- ---- ---- ---- 2.3575 -.1470 2.5045 175 ---- ---- ---- ---- 2.1075 -.1470 2.2545 200 ---- ---- ---- ---- 1.8590 -.1455 2.0045 225 ---- ---- ---- ---- 1.6285 -.1350 1.7635 250 ---- ---- ---- ---- 1.4190 -.1240 1.5430 275 ---- ---- ---- ---- 1.2285 -.1130 1.3415 295 ---- ---- ---- ---- 1.0890 -.1045 1.1935 300 ---- ---- ---- ---- 1.0560 -.1020 1.1580 305 ---- ---- ---- ---- 1.0235 -.1000 1.1235 310 ---- ---- ---- ---- .9920 -.0975 1.0895 315 ---- ---- ---- ---- .9610 -.0950 1.0560 320 ---- ---- ---- ---- .9305 -.0930 1.0235 325 ---- ---- ---- ---- .9010 -.0910 .9920 330 ---- ---- ---- ---- .8720 -.0885 .9605 335 ---- ---- ---- ---- .8435 -.0865 .9300 340 ---- ---- ---- ---- .8160 -.0840 .9000 345 ---- ---- ---- ---- .7890 -.0820 .8710 350 ---- ---- ---- ---- .7625 -.0800 .8425 355 ---- ---- ---- ---- .7370 -.0775 .8145 360 ---- ---- ---- ---- .7120 -.0755 .7875 365 ---- ---- ---- ---- .6880 -.0730 .7610 370 ---- ---- ---- ---- .6640 -.0715 .7355 375 ---- ---- ---- ---- .6410 -.0690 .7100 380 ---- ---- ---- ---- .6190 -.0670 .6860 385 ---- ---- ---- ---- .5975 -.0645 .6620 390 ---- ---- ---- ---- .5765 -.0625 .6390 395 ---- ---- ---- ---- .5560 -.0610 .6170 400 ---- ---- ---- ---- .5365 -.0590 .5955 405 ---- ---- ---- ---- .5175 -.0570 .5745 410 ---- ---- ---- ---- .4995 -.0550 .5545 415 ---- ---- ---- ---- .4815 -.0535 .5350 420 ---- ---- ---- ---- .4645 -.0515 .5160 425 ---- ---- ---- ---- .4485 -.0495 .4980 430 ---- ---- ---- ---- .4325 -.0480 .4805 435 ---- ---- ---- ---- .4175 -.0460 .4635 440 ---- ---- ---- ---- .4025 -.0450 .4475 445 ---- ---- ---- ---- .3885 -.0435 .4320 450 ---- ---- ---- ---- .3750 -.0420 .4170 455 ---- ---- ---- ---- .3620 -.0400 .4020 460 ---- ---- ---- ---- .3495 -.0390 .3885 465 ---- ---- ---- ---- .3375 -.0375 .3750 470 ---- ---- ---- ---- .3260 -.0360 .3620 475 ---- ---- ---- ---- .3150 -.0345 .3495 480 ---- ---- ---- ---- .3040 -.0335 .3375 485 ---- ---- ---- ---- .2940 -.0320 .3260 490 ---- ---- ---- ---- .2840 -.0310 .3150 495 ---- ---- ---- ---- .2745 -.0295 .3040 500 ---- ---- ---- ---- .2650 -.0290 .2940 505 ---- ---- ---- ---- .2565 -.0275 .2840 510 ---- ---- ---- ---- .2480 -.0265 .2745 525 ---- ---- ---- ---- .2245 -.0235 .2480 550 ---- ---- ---- ---- .1905 -.0200 .2105 575 ---- ---- ---- ---- .1625 -.0160 .1785 600 ---- ---- ---- ---- .1385 -.0135 .1520 625 ---- ---- ---- ---- .1190 -.0110 .1300 650 ---- ---- ---- ---- .1020 -.0095 .1115 675 ---- ---- ---- ---- .0880 -.0075 .0955 700 ---- ---- ---- ---- .0765 -.0060 .0825 725 ---- ---- ---- ---- .0665 -.0050 .0715 750 ---- ---- ---- ---- .0580 -.0040 .0620 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3163 4027 83373 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 ---- ---- ---- ---- .0005 UNCH .0005 5 315 ---- ---- ---- ---- .0010 UNCH .0010 201 320 ---- ---- ---- ---- .0015 +.0005 .0010 33 325 ---- .0015B ---- .0015B .0020 +.0010 .0010 1343 330 ---- .0020B ---- .0020B .0025 +.0010 .0015 14 335 ---- .0030B ---- .0030B .0035 +.0020 .0015 117 340 .0040 .0040 .0040 .0040 .0050 +.0030 1 .0020 34 345 .0015 .0060B .0015 .0060B .0070 +.0050 4 .0020 37 350 .0055 .0085B .0020A .0085B .0095 +.0065 3 .0030 1 1260 355 ---- .0120B .0030A .0030A .0135 +.0100 .0035 78 356 ---- .0130B .0030A .0030A .0145 +.0105 .0040 126 357 ---- .0140B .0035A .0035A .0155 +.0115 .0040 60 358 ---- .0150B .0035A .0035A .0165 +.0125 .0040 359 ---- .0160B .0035A .0035A .0175 +.0130 .0045 4 360 .0085 .0175 .0040A .0140 .0185 +.0135 12 .0050 10 742 361 .0155 .0185B .0040A .0150A .0200 +.0150 19 .0050 141 362 ---- .0200B .0045A .0045A .0215 +.0160 .0055 15 363 .0150 .0215B .0050A .0150A .0230 +.0170 24 .0060 19 364 .0165 .0235B .0050A .0195B .0245 +.0180 49 .0065 27 365 .0170 .0250B .0055A .0170A .0265 +.0195 24 .0070 10 219 366 .0185 .0265B .0060A .0185A .0280 +.0205 8 .0075 27 367 .0210 .0285B .0065A .0170A .0300 +.0220 14 .0080 32 368 .0210 .0305B .0070A .0185A .0320 +.0235 8 .0085 23 369 ---- .0335B .0075A .0075A .0345 +.0255 12 .0090 28 370 .0270 .0350B .0080A .0275A .0365 +.0265 248 .0100 355 371 .0250 .0375B .0085A .0320B .0390 +.0285 60 .0105 400 427 372 ---- .0400B .0095A .0095A .0415 +.0300 .0115 31 373 .0275 .0430B .0100A .0430B .0440 +.0320 10 .0120 4 89 374 .0210 .0460 .0110A .0355A .0470 +.0340 30 .0130 4 30 375 .0330 .0490B .0115A .0400B .0500 +.0360 158 .0140 11 1249 376 .0310 .0520B .0125A .0520B .0530 +.0380 10 .0150 74 377 .0355 .0550B .0135A .0550B .0560 +.0400 13 .0160 4 67 378 .0200 .0585B .0145A .0585B .0595 +.0425 11 .0170 14 43 379 .0535 .0620B .0160A .0485A .0630 +.0445 12 .0185 39 380 .0230 .0660B .0170A .0660B .0670 +.0470 479 .0200 1082 1921 381 ---- .0695B .0185A .0695B .0710 +.0495 .0215 8 50 382 .0495 .0740B .0200A .0580A .0750 +.0520 11 .0230 4 60 383 .0310 .0780B .0215A .0485A .0795 +.0550 8 .0245 61 384 .0500 .0825B .0230A .0515A .0840 +.0575 31 .0265 12 44 385 .0515 .0875B .0245A .0700A .0890 +.0605 519 .0285 824 386 .0600 .0925B .0265A .0585A .0935 +.0630 32 .0305 26 387 ---- .0975B .0285A .0975B .0990 +.0660 .0330 43 388 .0725 .1030B .0305A .0820A .1045 +.0695 12 .0350 34 389 .0635 .1090B .0325A .1090B .1100 +.0720 17 .0380 17 390 .0375 .1145B .0350A .0915A .1160 +.0755 909 .0405 836 1616 391 .1050 .1205B .0380A .1205B .1220 +.0785 1 .0435 37 392 .0710 .1265B .0405A .1265B .1280 +.0815 20 .0465 22 393 .1180 .1330B .0435A .0895A .1345 +.0845 1 .0500 21 394 .0990 .1400B .0470A .1395B .1410 +.0875 11 .0535 11 395 .0790 .1465B .0500A .1015A .1480 +.0905 64 .0575 2 548 396 .0915 .1535B .0535A .0865A .1550 +.0935 8 .0615 38 397 ---- .1610B .0570A .1610B .1620 +.0965 .0655 98 398 ---- .1685B .0615A .0615A .1695 +.0995 .0700 43 399 .0865 .1760B .0655A .1760B .1770 +.1025 10 .0745 1 155 400 .0775 .1840B .0700A .1840B .1850 +.1060 173 .0790 62 1379 401 .0920 .1875B .0745A .1875B .1930 +.1085 10 .0845 44 402 ---- .1955B .0790A .1955B .2010 +.1115 .0895 71 403 ---- .2030B .0840A .0840A .2090 +.1140 .0950 62 404 ---- .2105B .0890A .0890A .2175 +.1170 .1005 59 405 ---- .2105B .0945A .0945A .2260 +.1195 40 .1065 109 346 406 ---- .2155B .1000A .1000A .2345 +.1220 .1125 221 407 ---- .2185B .1060A .1060A .2430 +.1240 .1190 61 408 ---- .2205B .1120A .1120A .2520 +.1265 .1255 256 409 ---- .2245B .1185A .1185A .2605 +.1280 .1325 180 410 ---- .2125B .1260A .2120B .2695 +.1305 .1390 10 470 411 ---- .2135B .1380A .2080B .2785 +.1320 .1465 26 412 ---- .2015B .1440A .1830B .2880 +.1345 .1535 168 413 ---- .2050B .1520A .1520A .2970 +.1360 .1610 44 414 ---- .2025B .1595A .1995B .3065 +.1380 .1685 54 415 ---- .2065B .1675A .2065B .3155 +.1390 .1765 10 257 416 ---- .2075B .1745A .2035B .3250 +.1405 .1845 112 417 ---- .2100B .1825A .3045B .3345 +.1420 100 .1925 201 418 ---- .2075B .1900A .2040B .3440 +.1430 .2010 17 419 ---- .2165B .1965A .1965A .3535 +.1445 .2090 60 420 ---- .3630B .2045A .2045A .3630 +.1455 .2175 45 421 ---- .3720B .2130A .2130A .3730 +.1470 20 .2260 25 422 ---- ---- .2220A .2220A .3825 +.1475 .2350 11 423 ---- ---- ---- ---- .3920 +.1485 .2435 1 424 ---- ---- ---- ---- .4020 +.1495 .2525 12 425 ---- ---- ---- ---- .4115 +.1500 .2615 7 426 ---- ---- ---- ---- .4215 +.1510 .2705 5 427 ---- ---- ---- ---- .4310 +.1510 .2800 3 428 ---- ---- ---- ---- .4410 +.1520 .2890 429 ---- ---- ---- ---- .4505 +.1525 .2980 430 ---- .4600B .3035A .4600B .4605 +.1530 .3075 13 431 ---- .4700B .3130A .4700B .4705 +.1540 .3165 17 432 ---- ---- ---- ---- .4800 +.1540 .3260 12 433 ---- ---- ---- ---- .4900 +.1545 .3355 434 ---- ---- ---- ---- .5000 +.1550 .3450 435 ---- ---- ---- ---- .5095 +.1550 .3545 2 436 ---- ---- ---- ---- .5195 +.1555 .3640 1 437 ---- ---- ---- ---- .5295 +.1560 .3735 438 ---- ---- ---- ---- .5390 +.1555 .3835 439 ---- ---- ---- ---- .5490 +.1560 .3930 10 440 ---- .5370B .3990A .5370B .5590 +.1565 .4025 5 441 ---- ---- ---- ---- .5690 +.1565 .4125 442 ---- ---- ---- ---- .5785 +.1565 .4220 443 ---- ---- ---- ---- .5885 +.1565 .4320 444 ---- ---- ---- ---- .5985 +.1570 .4415 445 ---- ---- ---- ---- .6085 +.1570 .4515 3 446 ---- ---- ---- ---- .6180 +.1570 .4610 447 ---- ---- ---- ---- .6280 +.1570 .4710 448 ---- ---- ---- ---- .6380 +.1575 .4805 450 ---- .5440B .4965A .5440B .6580 +.1575 .5005 1 455 ---- ---- ---- ---- .7075 +.1580 .5495 460 ---- ---- ---- ---- .7575 +.1585 .5990 465 ---- ---- ---- ---- .8070 +.1580 .6490 1 470 ---- ---- ---- ---- .8570 +.1585 .6985 475 ---- ---- ---- ---- .9070 +.1590 .7480 480 ---- ---- ---- ---- .9570 +.1590 .7980 485 ---- ---- ---- ---- 1.0070 +.1590 .8480 490 ---- ---- ---- ---- 1.0570 +.1595 .8975 1 495 ---- ---- ---- ---- 1.1070 +.1595 .9475 500 ---- ---- ---- ---- 1.1570 +.1595 .9975 505 ---- ---- ---- ---- 1.2070 +.1600 1.0470 510 ---- ---- ---- ---- 1.2570 +.1600 1.0970 515 ---- ---- ---- ---- 1.3070 +.1600 1.1470 520 ---- ---- ---- ---- 1.3570 +.1600 1.1970 525 ---- ---- ---- ---- 1.4070 +.1600 1.2470 530 ---- ---- ---- ---- 1.4570 +.1600 1.2970 535 ---- ---- ---- ---- 1.5070 +.1600 1.3470 540 ---- ---- ---- ---- 1.5570 +.1600 1.3970 545 ---- ---- ---- ---- 1.6070 +.1600 1.4470 550 ---- ---- ---- ---- 1.6570 +.1600 1.4970 555 ---- ---- ---- ---- 1.7070 +.1600 1.5470 560 ---- ---- ---- ---- 1.7570 +.1600 1.5970 565 ---- ---- ---- ---- 1.8070 +.1600 1.6470 570 ---- ---- ---- ---- 1.8570 +.1600 1.6970 575 ---- ---- ---- ---- 1.9070 +.1600 1.7470 580 ---- ---- ---- ---- 1.9570 +.1600 1.7970 600 ---- ---- ---- ---- 2.1570 +.1600 1.9970 625 ---- ---- ---- ---- 2.4070 +.1600 2.2470 650 ---- ---- ---- ---- 2.6570 +.1600 2.4970 675 ---- ---- ---- ---- 2.9070 +.1600 2.7470 700 ---- ---- ---- ---- 3.1570 +.1600 2.9970 725 ---- ---- ---- ---- 3.4070 +.1600 3.2470 750 ---- ---- ---- ---- 3.6570 +.1600 3.4970 775 ---- ---- ---- ---- 3.9070 +.1600 3.7470 800 ---- ---- ---- ---- 4.1570 +.1600 3.9970 825 ---- ---- ---- ---- 4.4070 +.1600 4.2470 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 UNCH .0005 220 255 ---- ---- ---- ---- .0005 UNCH .0005 28 260 ---- ---- ---- ---- .0005 -.0005 .0010 2 265 ---- ---- ---- ---- .0005 -.0005 .0010 270 .0025 .0025 .0025 .0025 .0010 UNCH 3 .0010 200 275 ---- ---- ---- ---- .0010 UNCH .0010 156 280 ---- ---- ---- ---- .0015 UNCH .0015 1 9 285 ---- ---- ---- ---- .0020 +.0005 .0015 400 290 ---- ---- ---- ---- .0025 +.0005 .0020 46 295 ---- .0025B ---- .0025B .0030 +.0010 .0020 300 .0040 .0040 .0040 .0040 .0040 +.0015 3 .0025 1 149 305 ---- .0045B ---- .0045B .0050 +.0020 .0030 16 310 ---- .0055B ---- .0055B .0065 +.0030 .0035 2 315 ---- .0070B ---- .0070B .0080 +.0040 .0040 10 320 ---- .0090B ---- .0090B .0100 +.0055 .0045 32 325 ---- .0115B ---- .0115B .0125 +.0070 12 .0055 1 204 330 .0130 .0145B .0130 .0130 .0160 +.0095 2 .0065 1 106 335 ---- .0190B .0075A .0075A .0200 +.0120 .0080 8 340 .0200 .0235B .0095A .0220 .0250 +.0150 8 .0100 174 345 .0295 .0300 .0115A .0300B .0310 +.0190 27 .0120 208 350 .0185 .0370B .0145A .0325A .0385 +.0235 58 .0150 5 77 355 .0480 .0480 .0180A .0400A .0475 +.0285 1 .0190 15 81 360 .0485 .0575B .0230A .0495A .0585 +.0345 50 .0240 768 365 .0485 .0705B .0285A .0705B .0715 +.0410 9 .0305 203 370 .0595 .0860B .0355A .0650A .0870 +.0485 116 .0385 1037 375 .0705 .1035B .0445A .0900A .1045 +.0565 110 .0480 482 376 .0720 .1075B .0465A .0935A .1085 +.0580 37 .0505 377 .0985 .1115B .0485A .0850A .1125 +.0600 12 .0525 22 378 .0950 .1155B .0510A .1155B .1165 +.0615 5 .0550 25 379 ---- .1195B .0525A .1195B .1205 +.0630 .0575 1 380 .0985 .1245B .0550A .1080A .1250 +.0650 21 .0600 158 823 381 ---- .1285B .0580A .1285B .1295 +.0670 .0625 14 382 .1225 .1330B .0605A .1245B .1340 +.0690 2 .0650 17 383 ---- .1375B .0630A .1375B .1385 +.0705 .0680 10 384 ---- .1425B .0655A .1425B .1435 +.0725 .0710 25 35 385 .0730 .1475B .0685A .1475B .1485 +.0745 64 .0740 32 665 386 .1195 .1525B .0715A .1525B .1535 +.0765 14 .0770 10 10 387 ---- .1575B .0745A .1575B .1585 +.0780 .0805 388 ---- .1630B .0780A .1630B .1640 +.0800 11 .0840 15 389 ---- .1690B .0810A .1690B .1695 +.0820 .0875 390 .1730 .1740B .0840A .1535A .1750 +.0840 21 .0910 1 330 391 .1420 .1795B .0880A .1585A .1810 +.0860 7 .0950 15 392 ---- .1855B .0920A .1855B .1865 +.0875 .0990 11 393 .1540 .1915B .0955A .1515A .1925 +.0895 7 .1030 130 394 ---- .1975B .0995A .1965B .1990 +.0915 .1075 2 395 .1645 .2035B .1035A .2030B .2050 +.0935 9 .1115 338 396 .1300 .2095B .1075A .2090B .2110 +.0950 62 .1160 10 397 ---- .2160B .1120A .2155B .2175 +.0970 .1205 17 398 ---- .2225B .1165A .2220B .2240 +.0990 .1250 19 399 ---- .2290B .1210A .2285B .2305 +.1005 .1300 11 400 .1560 .2360B .1255A .2355B .2375 +.1025 29 .1350 102 572 401 ---- .2425B .1305A .1305A .2440 +.1040 .1400 38 402 ---- .2495B .1350A .2495B .2510 +.1060 .1450 13 403 ---- .2565B .1405A .2565B .2580 +.1080 .1500 16 404 ---- .2640B .1455A .2640B .2650 +.1095 .1555 20 22 405 ---- .2710B .1510A .2710B .2725 +.1115 .1610 320 406 ---- .2785B .1560A .1560A .2800 +.1130 .1670 113 407 ---- .2860B .1620A .2860B .2870 +.1145 .1725 91 408 ---- .2935B .1670A .2935B .2950 +.1165 .1785 125 409 ---- .3015B .1735A .1735A .3025 +.1175 .1850 19 410 ---- .3090B .1790A .1790A .3100 +.1190 .1910 1 47 411 ---- .3170B .1855A .1855A .3180 +.1205 .1975 41 412 ---- .3225B .1915A .1915A .3260 +.1220 .2040 8 413 ---- .3275B .1980A .1980A .3340 +.1235 .2105 1 414 ---- .3335B .2050A .2050A .3420 +.1245 .2175 1 415 ---- .3440B .2115A .3440B .3500 +.1255 .2245 84 416 ---- .3525B .2180A .3525B .3585 +.1270 .2315 15 417 ---- .3610B .2310A .3610B .3665 +.1280 .2385 418 ---- .3690B .2380A .3665B .3750 +.1295 .2455 8 419 ---- .3770B .2455A .3770B .3835 +.1305 .2530 1 420 ---- .3915B .2530A .3915B .3920 +.1315 17 .2605 150 421 ---- .3890B .2590A .3875B .4005 +.1325 .2680 422 ---- .3945B .2665A .3905B .4090 +.1335 .2755 1 423 ---- .3960B .2745A .3960B .4180 +.1350 .2830 10 424 ---- .4030B .2825A .4000B .4265 +.1355 .2910 425 ---- .4025B .2900A .4005B .4355 +.1370 .2985 168 426 ---- .4115B .2980A .4110B .4440 +.1375 .3065 427 ---- .4100B .3050A .3950B .4530 +.1385 .3145 2 428 ---- .4020B .3130A .4000B .4620 +.1395 .3225 1 429 ---- .3650B .3210A .3625B .4710 +.1405 .3305 1 430 ---- .4795B .3275A .4795B .4800 +.1410 .3390 21 431 ---- .4885B .3360A .4885B .4890 +.1420 .3470 432 ---- .3740B .3455A .3740B .4985 +.1430 .3555 433 ---- .3755B .3520A .3735B .5075 +.1435 .3640 434 ---- .3800B .3620A .3775B .5165 +.1445 .3720 435 ---- .3885B .3710A .3860B .5260 +.1455 .3805 2 436 ---- ---- .3770A .3770A .5350 +.1455 .3895 437 ---- ---- .3880A .3880A .5445 +.1465 .3980 1 438 ---- ---- .3965A .3965A .5540 +.1475 .4065 439 ---- ---- .4035A .4035A .5630 +.1475 .4155 440 ---- .5720B .4210A .4210A .5725 +.1480 .4245 1 441 ---- ---- ---- ---- .5820 +.1490 .4330 442 ---- ---- ---- ---- .5915 +.1495 .4420 1 443 ---- ---- ---- ---- .6010 +.1500 .4510 444 ---- ---- ---- ---- .6105 +.1505 .4600 445 ---- ---- ---- ---- .6200 +.1505 .4695 15 446 ---- ---- ---- ---- .6295 +.1510 .4785 447 ---- ---- ---- ---- .6390 +.1515 .4875 448 ---- ---- ---- ---- .6485 +.1515 .4970 450 ---- .6670B .5115A .6670B .6680 +.1525 .5155 455 ---- ---- ---- ---- .7160 +.1535 .5625 1 460 ---- ---- ---- ---- .7645 +.1550 .6095 1 465 ---- ---- ---- ---- .8135 +.1560 .6575 470 ---- .8615B .7025A .8615B .8620 +.1565 .7055 475 ---- ---- ---- ---- .9115 +.1575 .7540 480 ---- .9600B .8000A .9600B .9605 +.1580 .8025 485 ---- ---- ---- ---- 1.0100 +.1585 .8515 490 ---- 1.0260B .8980A 1.0260B 1.0595 +.1590 .9005 495 ---- ---- ---- ---- 1.1090 +.1590 .9500 500 ---- ---- ---- ---- 1.1585 +.1590 .9995 505 ---- ---- ---- ---- 1.2080 +.1590 1.0490 510 ---- ---- ---- ---- 1.2580 +.1595 1.0985 515 ---- ---- ---- ---- 1.3075 +.1595 1.1480 520 ---- ---- ---- ---- 1.3575 +.1600 1.1975 525 ---- ---- ---- ---- 1.4075 +.1600 1.2475 530 ---- ---- ---- ---- 1.4570 +.1595 1.2975 535 ---- ---- ---- ---- 1.5070 +.1600 1.3470 540 ---- ---- ---- ---- 1.5570 +.1600 1.3970 545 ---- ---- ---- ---- 1.6070 +.1600 1.4470 550 ---- ---- ---- ---- 1.6570 +.1600 1.4970 555 ---- ---- ---- ---- 1.7070 +.1600 1.5470 560 ---- ---- ---- ---- 1.7570 +.1600 1.5970 565 ---- ---- ---- ---- 1.8070 +.1600 1.6470 570 ---- ---- ---- ---- 1.8570 +.1600 1.6970 575 ---- ---- ---- ---- 1.9070 +.1600 1.7470 580 ---- ---- ---- ---- 1.9570 +.1600 1.7970 600 ---- ---- ---- ---- 2.1570 +.1600 1.9970 625 ---- ---- ---- ---- 2.4070 +.1600 2.2470 650 ---- ---- ---- ---- 2.6570 +.1600 2.4970 675 ---- ---- ---- ---- 2.9070 +.1600 2.7470 700 ---- ---- ---- ---- 3.1570 +.1600 2.9970 725 ---- ---- ---- ---- 3.4070 +.1600 3.2470 750 ---- ---- ---- ---- 3.6570 +.1600 3.4970 775 ---- ---- ---- ---- 3.9070 +.1600 3.7470 800 ---- ---- ---- ---- 4.1570 +.1600 3.9970 825 ---- ---- ---- ---- 4.4070 +.1600 4.2470 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 ---- ---- ---- ---- .0005 -.0005 .0010 225 ---- ---- ---- ---- .0005 -.0005 .0010 230 ---- ---- ---- ---- .0005 -.0005 .0010 235 ---- ---- ---- ---- .0010 -.0005 .0015 1 240 ---- ---- ---- ---- .0010 -.0005 .0015 245 ---- ---- ---- ---- .0015 UNCH .0015 250 ---- ---- ---- ---- .0015 -.0005 .0020 6 255 ---- ---- ---- ---- .0020 UNCH .0020 1 260 ---- ---- ---- ---- .0025 UNCH .0025 265 ---- ---- ---- ---- .0030 UNCH .0030 270 ---- ---- ---- ---- .0040 +.0010 .0030 275 ---- .0040B ---- .0040B .0050 +.0015 .0035 2 280 ---- .0045B ---- .0045B .0060 +.0020 .0040 7 285 ---- .0060B ---- .0060B .0070 +.0025 .0045 290 ---- .0075B ---- .0075B .0085 +.0035 .0050 10 295 ---- .0090B ---- .0090B .0100 +.0045 .0055 7 300 .0080 .0110B .0080 .0105B .0120 +.0055 1 .0065 1 40 305 ---- .0135B ---- .0130B .0145 +.0070 .0075 310 ---- .0165B ---- .0155B .0175 +.0090 1 .0085 9 315 ---- .0195B ---- .0195B .0210 +.0110 .0100 37 320 ---- .0240B ---- .0240B .0250 +.0135 .0115 11 325 ---- .0285B ---- .0280B .0295 +.0160 .0135 34 330 ---- .0340B ---- .0340B .0355 +.0190 2 .0165 31 335 ---- .0405B ---- .0405B .0420 +.0225 .0195 10 340 ---- .0485B .0235A .0235A .0500 +.0260 36 .0240 200 624 345 ---- .0575B .0280A .0575B .0590 +.0300 .0290 121 350 .0490 .0685B .0335A .0685B .0700 +.0350 1 .0350 27 355 ---- .0810B .0400A .0810B .0820 +.0400 .0420 171 360 .0665 .0945B .0480A .0845A .0960 +.0455 14 .0505 1 633 365 ---- .1105B .0570A .1105B .1115 +.0510 15 .0605 206 370 .0800 .1280B .0675A .1280B .1290 +.0570 10 .0720 2 123 375 ---- .1475B .0800A .0800A .1485 +.0635 .0850 87 376 ---- .1515B .0825A .1515B .1525 +.0645 .0880 10 377 ---- .1555B .0855A .0855A .1570 +.0665 .0905 378 ---- .1600B .0875A .1600B .1615 +.0680 .0935 379 ---- .1645B .0905A .1645B .1660 +.0695 .0965 1 380 .1540 .1690B .0935A .1385A .1705 +.0710 2 .0995 1487 381 ---- .1735B .0970A .1735B .1750 +.0720 .1030 382 ---- .1785B .1000A .1785B .1795 +.0735 .1060 383 ---- .1830B .1035A .1830B .1845 +.0750 .1095 10 384 .1690 .1880B .1065A .1880B .1890 +.0760 1 .1130 385 .1285 .1930B .1095A .1930B .1940 +.0775 9 .1165 200 268 386 ---- .1980B .1135A .1135A .1995 +.0795 .1200 387 ---- .2030B .1170A .1170A .2045 +.0805 .1240 388 ---- .2085B .1205A .2085B .2095 +.0820 .1275 389 ---- .2140B .1245A .2140B .2150 +.0835 .1315 390 .1725 .2190B .1275A .2190B .2205 +.0850 20 .1355 267 391 ---- .2245B .1320A .2245B .2260 +.0865 .1395 23 392 ---- .2300B .1360A .1360A .2315 +.0875 .1440 19 393 ---- .2360B .1400A .1400A .2375 +.0895 .1480 394 .1925 .2420B .1440A .2420B .2430 +.0905 20 .1525 19 395 ---- .2475B .1480A .1480A .2490 +.0920 2 .1570 5 37 396 .2030 .2535B .1530A .2535B .2550 +.0935 19 .1615 397 .2085 .2595B .1570A .2595B .2610 +.0950 19 .1660 18 398 ---- .2655B .1620A .2655B .2670 +.0965 .1705 399 ---- .2720B .1665A .1665A .2730 +.0975 .1755 45 400 ---- .2780B .1710A .2770B .2795 +.0995 .1800 34 401 ---- .2845B .1760A .2835B .2860 +.1010 .1850 6 402 ---- .2910B .1810A .2910B .2920 +.1020 .1900 403 ---- .2975B .1860A .2965B .2985 +.1035 .1950 404 ---- .3040B .1905A .3030B .3055 +.1050 .2005 32 405 ---- .3105B .1965A .3100B .3120 +.1065 .2055 94 406 ---- .3155B .2015A .3155B .3190 +.1080 .2110 3 407 ---- .3225B .2070A .3225B .3255 +.1085 .2170 408 ---- .3295B .2125A .3295B .3325 +.1100 .2225 409 ---- .3365B .2180A .2180A .3395 +.1110 .2285 1 410 ---- .3440B .2235A .2235A .3465 +.1120 .2345 99 411 ---- .3510B .2295A .2295A .3540 +.1135 .2405 1 412 ---- .3580B .2355A .2355A .3610 +.1145 .2465 413 ---- .3655B .2415A .2415A .3685 +.1160 .2525 414 ---- .3730B .2475A .2475A .3755 +.1165 .2590 415 ---- .3805B .2530A .2530A .3830 +.1180 .2650 9 416 ---- .3880B .2595A .2595A .3905 +.1190 .2715 417 ---- .3955B .2660A .2660A .3985 +.1205 .2780 418 ---- .4035B .2725A .2725A .4060 +.1215 .2845 419 ---- .4110B .2800A .4110B .4135 +.1225 .2910 420 ---- .4190B .2860A .4190B .4215 +.1235 .2980 46 421 ---- .4270B .2930A .2930A .4295 +.1245 .3050 7 422 ---- .4345B .2995A .4345B .4370 +.1250 .3120 423 ---- .4425B .3120A .4425B .4450 +.1260 .3190 424 ---- .4480B .3195A .4480B .4530 +.1270 .3260 425 ---- .4545B .3255A .4545B .4610 +.1275 .3335 183 426 ---- .4615B .3320A .4590B .4690 +.1285 .3405 427 ---- .4710B .3405A .4710B .4775 +.1300 .3475 428 ---- .4770B .3470A .4770B .4855 +.1305 .3550 429 ---- .4875B .3550A .4875B .4940 +.1315 .3625 430 ---- .5000B .3615A .5000B .5020 +.1320 .3700 24 431 ---- .5085B .3695A .5085B .5105 +.1330 .3775 432 ---- .5125B .3775A .5125B .5190 +.1340 .3850 433 ---- .5210B .3850A .5210B .5275 +.1345 .3930 434 ---- .5300B .3930A .5300B .5360 +.1350 .4010 435 ---- .5380B .4005A .5380B .5445 +.1355 .4090 9 436 ---- .5465B .4085A .5465B .5530 +.1360 .4170 440 ---- .5865B .4400A .5865B .5880 +.1380 .4500 2 4 445 ---- .5675B .4800A .5675B .6325 +.1410 .4915 2 1 450 ---- .6765B .5225A .6765B .6775 +.1440 .5335 7 455 ---- ---- ---- ---- .7235 +.1460 .5775 3 460 ---- ---- ---- ---- .7700 +.1480 .6220 4 465 ---- ---- ---- ---- .8170 +.1495 .6675 2 470 ---- .8635B .7105A .7105A .8645 +.1510 .7135 1 475 ---- ---- ---- ---- .9125 +.1520 .7605 2 480 ---- .9600B .8050A .9600B .9605 +.1530 .8075 2 485 ---- ---- ---- ---- 1.0090 +.1540 .8550 1 490 ---- 1.0570B .9005A 1.0570B 1.0575 +.1545 .9030 1 495 ---- ---- ---- ---- 1.1060 +.1550 .9510 1 500 ---- 1.1545B .9975A 1.1545B 1.1550 +.1555 .9995 1 505 ---- ---- ---- ---- 1.2040 +.1560 1.0480 510 ---- ---- ---- ---- 1.2535 +.1565 1.0970 515 ---- ---- ---- ---- 1.3025 +.1565 1.1460 520 ---- 1.3515B 1.1930A 1.3515B 1.3520 +.1570 1.1950 1 525 ---- ---- ---- ---- 1.4015 +.1575 1.2440 530 ---- 1.3395B 1.2915A 1.3395B 1.4515 +.1580 1.2935 2 535 ---- ---- ---- ---- 1.5010 +.1580 1.3430 540 ---- ---- ---- ---- 1.5505 +.1580 1.3925 1 545 ---- ---- ---- ---- 1.6005 +.1585 1.4420 550 ---- ---- ---- ---- 1.6500 +.1585 1.4915 1 555 ---- ---- ---- ---- 1.7000 +.1585 1.5415 560 ---- ---- ---- ---- 1.7500 +.1590 1.5910 1 565 ---- ---- ---- ---- 1.7995 +.1590 1.6405 570 ---- ---- ---- ---- 1.8495 +.1590 1.6905 575 ---- ---- ---- ---- 1.8995 +.1595 1.7400 580 ---- ---- ---- ---- 1.9495 +.1595 1.7900 600 ---- ---- ---- ---- 2.1495 +.1595 1.9900 625 ---- ---- ---- ---- 2.3995 +.1595 2.2400 650 ---- ---- ---- ---- 2.6495 +.1595 2.4900 675 ---- ---- ---- ---- 2.8995 +.1595 2.7400 700 ---- ---- ---- ---- 3.1495 +.1595 2.9900 725 ---- ---- ---- ---- 3.3995 +.1595 3.2400 750 ---- ---- ---- ---- 3.6495 +.1595 3.4900 775 ---- ---- ---- ---- 3.8995 +.1595 3.7400 800 ---- ---- ---- ---- 4.1495 +.1595 3.9900 825 ---- ---- ---- ---- 4.3995 +.1595 4.2400 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 ---- .0010B ---- .0010B .0010 +.0005 .0005 225 ---- .0015B ---- .0015B .0015 +.0005 .0010 230 ---- .0020B ---- .0020B .0020 +.0010 .0010 235 ---- .0020B ---- .0020B .0025 +.0010 .0015 23 240 ---- .0025B ---- .0025B .0030 +.0015 .0015 245 ---- .0035B ---- .0035B .0035 +.0015 .0020 250 ---- .0040B ---- .0040B .0040 +.0015 .0025 255 ---- .0045B ---- .0045B .0050 +.0020 .0030 260 ---- .0055B ---- .0055B .0060 +.0025 .0035 65 265 ---- .0065B ---- .0065B .0070 +.0030 .0040 270 ---- .0080B ---- .0080B .0085 +.0040 .0045 275 ---- .0095B ---- .0095B .0100 +.0045 .0055 1 280 ---- .0115B ---- .0110B .0120 +.0055 .0065 285 ---- .0135B ---- .0130B .0145 +.0070 .0075 290 ---- .0155B ---- .0155B .0170 +.0080 .0090 295 ---- .0185B ---- .0185B .0195 +.0090 .0105 50 300 ---- .0220B ---- .0220B .0230 +.0105 .0125 2 2207 305 ---- .0255B ---- .0250B .0270 +.0125 .0145 310 ---- .0300B ---- .0295B .0315 +.0150 .0165 20 315 ---- .0350B ---- .0350B .0365 +.0170 .0195 13 320 .0425 .0425 .0425 .0385A .0420 +.0190 1 .0230 2 22 325 ---- .0475B ---- .0475B .0490 +.0225 .0265 94 850 330 .0500 .0555B .0310A .0465A .0565 +.0250 1 .0315 72 335 ---- .0645B .0360A .0640B .0655 +.0290 .0365 1 340 ---- .0745B .0420A .0745B .0755 +.0325 .0430 13 345 .0870 .0870 .0485A .0790B .0870 +.0370 4 .0500 65 350 ---- .0985B .0565A .0985B .0995 +.0415 4 .0580 94 1192 355 ---- .1130B .0655A .1120B .1140 +.0465 .0675 25 360 .0975 .1290B .0755A .1150A .1295 +.0515 48 .0780 151 365 .1300 .1465B .0870A .1460B .1475 +.0570 2 .0905 21 370 ---- .1655B .1000A .1000A .1665 +.0625 .1040 164 375 ---- .1865B .1145A .1855B .1875 +.0685 2 .1190 45 380 .1860 .2090B .1305A .2080B .2105 +.0745 12 .1360 31 385 ---- .2340B .1485A .2330B .2350 +.0805 .1545 55 390 .2525 .2600B .1680A .2600B .2615 +.0865 6 .1750 518 395 ---- .2885B .1895A .2870B .2900 +.0925 .1975 19 51 400 ---- .3185B .2130A .3185B .3195 +.0980 .2215 94 849 405 ---- .3500B .2385A .3495B .3510 +.1035 .2475 35 410 ---- .3810B .2660A .3810B .3845 +.1090 .2755 19 415 ---- .4160B .2950A .4160B .4190 +.1135 .3055 7 420 ---- .4525B .3260A .3260A .4555 +.1180 .3375 64 425 ---- .4905B .3605A .4905B .4930 +.1220 .3710 94 846 430 ---- .5295B .3990A .5295B .5320 +.1260 .4060 19 435 ---- .5660B .4355A .5660B .5725 +.1295 .4430 440 ---- .6115B .4725A .6115B .6135 +.1325 .4810 445 ---- .6495B .5120A .6495B .6560 +.1360 .5200 8 450 ---- .6970B .5510A .6970B .6990 +.1385 .5605 455 ---- .7185B .5915A .7185B .7430 +.1410 .6020 460 ---- .6765B .6345A .6765B .7875 +.1430 .6445 465 ---- ---- .6755A .6755A .8325 +.1445 .6880 470 ---- .8770B .7300A .7300A .8785 +.1465 .7320 1 475 ---- ---- ---- ---- .9245 +.1480 .7765 480 ---- .9700B .8200A .8200A .9715 +.1495 .8220 3 485 ---- ---- ---- ---- 1.0185 +.1505 .8680 490 ---- 1.0645B .9125A .9125A 1.0660 +.1515 .9145 5 495 ---- ---- ---- ---- 1.1135 +.1520 .9615 1 500 ---- 1.1605B 1.0065A 1.1605B 1.1615 +.1530 1.0085 4 505 ---- ---- ---- ---- 1.2100 +.1540 1.0560 510 ---- ---- ---- ---- 1.2585 +.1545 1.1040 515 ---- ---- ---- ---- 1.3070 +.1550 1.1520 520 ---- 1.3550B 1.1985A 1.3550B 1.3555 +.1550 1.2005 6 525 ---- ---- ---- ---- 1.4045 +.1555 1.2490 530 ---- 1.4530B 1.2960A 1.4530B 1.4535 +.1560 1.2975 2 535 ---- ---- ---- ---- 1.5030 +.1565 1.3465 540 ---- 1.5515B 1.3940A 1.5515B 1.5520 +.1565 1.3955 3 545 ---- ---- ---- ---- 1.6015 +.1570 1.4445 550 ---- 1.6200B 1.4920A 1.6200B 1.6510 +.1575 1.4935 555 ---- ---- ---- ---- 1.7005 +.1575 1.5430 560 ---- ---- 1.5910A 1.5910A 1.7500 +.1575 1.5925 1 565 ---- ---- ---- ---- 1.8000 +.1580 1.6420 570 ---- ---- ---- ---- 1.8495 +.1580 1.6915 3 575 ---- ---- ---- ---- 1.8995 +.1585 1.7410 580 ---- ---- ---- ---- 1.9495 +.1590 1.7905 2 600 ---- ---- ---- ---- 2.1495 +.1595 1.9900 625 ---- ---- ---- ---- 2.3995 +.1595 2.2400 650 ---- ---- ---- ---- 2.6495 +.1595 2.4900 675 ---- ---- ---- ---- 2.8995 +.1595 2.7400 700 ---- ---- ---- ---- 3.1495 +.1595 2.9900 725 ---- ---- ---- ---- 3.3995 +.1595 3.2400 750 ---- ---- ---- ---- 3.6495 +.1595 3.4900 775 ---- ---- ---- ---- 3.8995 +.1595 3.7400 800 ---- ---- ---- ---- 4.1495 +.1595 3.9900 825 ---- ---- ---- ---- 4.3995 +.1595 4.2400 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 +.0005 .0005 220 ---- ---- ---- ---- .0025 +.0010 .0015 225 ---- ---- ---- ---- .0030 +.0010 .0020 230 ---- ---- ---- ---- .0035 +.0010 .0025 235 ---- .0030B ---- .0030B .0040 +.0015 .0025 240 ---- .0040B ---- .0040B .0050 +.0020 .0030 245 ---- .0050B ---- .0050B .0060 +.0020 .0040 250 ---- .0060B ---- .0060B .0070 +.0025 .0045 255 ---- .0070B ---- .0070B .0085 +.0035 .0050 10 260 ---- .0085B ---- .0085B .0100 +.0040 .0060 265 ---- .0100B ---- .0100B .0115 +.0045 .0070 270 ---- .0120B ---- .0120B .0135 +.0055 .0080 275 ---- .0145B ---- .0145B .0155 +.0060 .0095 1 280 ---- .0170B ---- .0170B .0185 +.0075 .0110 4 4 285 ---- .0195B ---- .0195B .0210 +.0085 .0125 290 ---- .0230B ---- .0230B .0245 +.0100 .0145 295 ---- .0265B ---- .0265B .0285 +.0120 .0165 300 ---- .0310B ---- .0310B .0325 +.0135 .0190 305 ---- .0360B ---- .0360B .0375 +.0155 .0220 310 ---- .0415B ---- .0415B .0435 +.0180 .0255 4 315 .0430 .0480B .0425 .0480B .0495 +.0205 3 .0290 4 18 320 ---- .0550B ---- .0550B .0570 +.0235 .0335 36 325 ---- .0635B ---- .0635B .0650 +.0265 .0385 330 ---- .0725B ---- .0720B .0745 +.0300 .0445 335 ---- .0830B .0510A .0825B .0850 +.0335 .0515 50 340 ---- .0945B .0585A .0940B .0965 +.0375 .0590 1 345 ---- .1070B .0665A .1070B .1090 +.0415 .0675 350 ---- .1210B .0760A .1210B .1230 +.0455 .0775 355 ---- .1365B .0865A .1365B .1385 +.0500 .0885 10 360 ---- .1535B .0985A .1525B .1555 +.0550 .1005 10 365 ---- .1720B .1115A .1715B .1740 +.0595 .1145 10 370 ---- .1920B .1260A .1915B .1940 +.0645 .1295 375 ---- .2135B .1415A .2130B .2155 +.0695 .1460 3 380 ---- .2365B .1590A .2365B .2385 +.0745 .1640 385 ---- .2615B .1775A .2610B .2635 +.0800 .1835 50 390 .2700 .2875B .1980A .2870B .2895 +.0845 3 .2050 3 395 ---- .3155B .2205A .3145B .3175 +.0895 .2280 400 ---- .3450B .2440A .3440B .3470 +.0945 .2525 46 405 ---- .3760B .2695A .3755B .3780 +.0995 .2785 9 410 ---- .4085B .2965A .4080B .4105 +.1045 .3060 150 415 ---- .4395B .3255A .4395B .4440 +.1085 .3355 110 420 ---- .4745B .3555A .4745B .4795 +.1130 .3665 11 425 ---- .5110B .3875A .3875A .5155 +.1165 .3990 430 ---- .5485B .4230A .5485B .5530 +.1200 .4330 435 ---- .5875B .4615A .5875B .5920 +.1235 .4685 440 ---- .6270B .4985A .6270B .6315 +.1265 .5050 445 ---- .6635B .5355A .6610B .6720 +.1290 .5430 450 ---- .7095B .5740A .7095B .7140 +.1325 .5815 455 ---- .7425B .6130A .7410B .7560 +.1345 .6215 460 ---- .7755B .6545A .7735B .7995 +.1370 .6625 465 ---- .8190B .6940A .8165B .8430 +.1390 .7040 470 ---- .8840B .7355A .7355A .8875 +.1410 .7465 475 ---- .7995B .7880A .7880A .9325 +.1425 .7900 480 ---- .9745B .8315A .8315A .9780 +.1445 .8335 485 ---- ---- ---- ---- 1.0240 +.1460 .8780 490 ---- 1.0670B .9210A .9210A 1.0700 +.1465 .9235 495 ---- ---- ---- ---- 1.1170 +.1480 .9690 500 ---- 1.1610B 1.0130A 1.0130A 1.1640 +.1490 1.0150 505 ---- ---- ---- ---- 1.2110 +.1500 1.0610 510 ---- ---- ---- ---- 1.2585 +.1505 1.1080 515 ---- ---- ---- ---- 1.3065 +.1515 1.1550 520 ---- 1.3525B 1.2010A 1.2010A 1.3545 +.1520 1.2025 525 ---- ---- ---- ---- 1.4025 +.1525 1.2500 530 ---- 1.4495B 1.2965A 1.2965A 1.4510 +.1530 1.2980 535 ---- ---- ---- ---- 1.4995 +.1535 1.3460 540 ---- 1.5475B 1.3935A 1.3935A 1.5485 +.1540 1.3945 545 ---- ---- ---- ---- 1.5975 +.1545 1.4430 550 ---- 1.6455B 1.4905A 1.6455B 1.6465 +.1550 1.4915 555 ---- ---- ---- ---- 1.6955 +.1550 1.5405 560 ---- 1.7440B 1.5885A 1.7440B 1.7450 +.1555 1.5895 565 ---- ---- ---- ---- 1.7945 +.1560 1.6385 570 ---- 1.8115B 1.6870A 1.8115B 1.8440 +.1560 1.6880 575 ---- ---- ---- ---- 1.8935 +.1565 1.7370 580 ---- ---- ---- ---- 1.9435 +.1570 1.7865 600 ---- ---- ---- ---- 2.1430 +.1580 1.9850 625 ---- ---- ---- ---- 2.3930 +.1585 2.2345 650 ---- ---- ---- ---- 2.6430 +.1585 2.4845 675 ---- ---- ---- ---- 2.8930 +.1585 2.7345 700 ---- ---- ---- ---- 3.1430 +.1585 2.9845 725 ---- ---- ---- ---- 3.3930 +.1585 3.2345 750 ---- ---- ---- ---- 3.6430 +.1585 3.4845 775 ---- ---- ---- ---- 3.8930 +.1585 3.7345 800 ---- ---- ---- ---- 4.1430 +.1585 3.9845 825 ---- ---- ---- ---- 4.3930 +.1585 4.2345 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 ---- ---- ---- ---- .0020 +.0010 .0010 220 ---- ---- ---- ---- .0045 +.0020 .0025 225 ---- ---- ---- ---- .0050 +.0020 .0030 230 ---- .0040B ---- .0040B .0060 +.0025 .0035 235 ---- ---- ---- ---- .0070 +.0025 .0045 240 ---- .0070B ---- .0070B .0085 +.0035 .0050 245 ---- .0090B ---- .0085B .0100 +.0040 .0060 250 ---- .0105B ---- .0100B .0115 +.0045 .0070 255 ---- .0120B ---- .0120B .0135 +.0050 .0085 260 ---- .0140B ---- .0140B .0160 +.0065 .0095 1000 265 ---- .0165B ---- .0165B .0185 +.0075 .0110 2 270 ---- .0190B ---- .0190B .0210 +.0080 .0130 400 275 ---- .0220B ---- .0220B .0240 +.0090 .0150 10 280 ---- .0250B ---- .0250B .0275 +.0105 .0170 285 ---- .0290B ---- .0290B .0315 +.0120 .0195 290 ---- .0330B ---- .0330B .0360 +.0135 .0225 295 ---- .0380B ---- .0375B .0405 +.0150 .0255 300 ---- .0435B ---- .0430B .0460 +.0170 .0290 420 305 ---- .0495B ---- .0495B .0520 +.0190 .0330 310 ---- .0565B ---- .0565B .0590 +.0215 .0375 2000 315 ---- .0645B ---- .0640B .0665 +.0240 .0425 12 320 ---- .0730B ---- .0730B .0750 +.0270 .0480 325 ---- .0825B ---- .0825B .0845 +.0300 .0545 10 330 ---- .0935B ---- .0930B .0955 +.0335 .0620 8 335 ---- .1050B ---- .1050B .1070 +.0370 .0700 4 340 ---- .1180B .0790A .1180B .1205 +.0410 .0795 345 ---- .1320B .0885A .1315B .1345 +.0445 .0900 350 ---- .1475B .0995A .1475B .1500 +.0490 .1010 1315 355 ---- .1645B .1115A .1635B .1665 +.0525 .1140 360 .1650 .1825B .1245A .1815B .1845 +.0570 12 .1275 2 365 ---- .2020B .1390A .2015B .2040 +.0610 .1430 370 ---- .2225B .1550A .2225B .2245 +.0650 .1595 375 ---- .2450B .1720A .2445B .2470 +.0700 .1770 75 380 ---- .2685B .1905A .2685B .2710 +.0745 .1965 385 ---- .2940B .2105A .2935B .2965 +.0795 .2170 20 390 ---- .3205B .2315A .3200B .3235 +.0845 13 .2390 395 ---- .3485B .2545A .3480B .3510 +.0890 .2620 2 400 ---- .3775B .2790A .3765B .3800 +.0930 .2870 84 405 ---- .4085B .3045A .4085B .4105 +.0970 .3135 1 410 .3960 .4400B .3315A .4390B .4420 +.1010 1 .3410 251 415 ---- .4735B .3600A .4725B .4755 +.1055 .3700 2 420 ---- .5030B .3900A .5030B .5095 +.1090 .4005 7 425 ---- .5385B .4215A .4215A .5450 +.1125 .4325 34 430 ---- .5755B .4535A .4535A .5815 +.1160 .4655 435 ---- .6130B ---- .6130B .6190 +.1190 .5000 7 440 ---- .6515B ---- .6515B .6575 +.1220 .5355 6 445 ---- .6910B ---- .6910B .6970 +.1245 .5725 450 ---- .7315B ---- .7315B .7370 +.1270 .6100 455 ---- .7565B ---- .7565B .7785 +.1300 .6485 460 ---- .7215B ---- .7215B .8200 +.1320 .6880 465 ---- .7350B ---- .7350B .8630 +.1345 .7285 470 ---- .9005B ---- .9005B .9060 +.1365 .7695 475 ---- ---- ---- ---- .9500 +.1390 .8110 480 ---- .9890B ---- .9890B .9940 +.1405 .8535 485 ---- ---- ---- ---- 1.0390 +.1420 .8970 490 ---- 1.0790B .9400A .9400A 1.0840 +.1435 .9405 495 ---- ---- ---- ---- 1.1295 +.1445 .9850 500 ---- 1.1710B 1.0285A 1.0285A 1.1755 +.1460 1.0295 505 ---- ---- ---- ---- 1.2220 +.1470 1.0750 510 ---- ---- ---- ---- 1.2685 +.1480 1.1205 515 ---- ---- ---- ---- 1.3155 +.1490 1.1665 520 ---- 1.3590B 1.2125A 1.2125A 1.3625 +.1495 1.2130 525 ---- ---- ---- ---- 1.4100 +.1500 1.2600 530 ---- 1.4545B 1.3065A 1.3065A 1.4580 +.1510 1.3070 535 ---- ---- ---- ---- 1.5060 +.1515 1.3545 540 ---- 1.5510B 1.4015A 1.4015A 1.5540 +.1520 1.4020 545 ---- ---- ---- ---- 1.6025 +.1530 1.4495 550 ---- 1.6485B ---- 1.6485B 1.6510 +.1535 1.4975 555 ---- ---- ---- ---- 1.6995 +.1535 1.5460 560 ---- 1.7460B ---- 1.7460B 1.7480 +.1540 1.5940 565 ---- ---- ---- ---- 1.7970 +.1545 1.6425 570 ---- 1.8440B ---- 1.8440B 1.8465 +.1550 1.6915 575 ---- ---- ---- ---- 1.8955 +.1555 1.7400 580 ---- 1.9425B ---- 1.9425B 1.9450 +.1560 1.7890 600 ---- ---- ---- ---- 2.1430 +.1570 1.9860 625 ---- ---- ---- ---- 2.3930 +.1585 2.2345 650 ---- ---- ---- ---- 2.6430 +.1585 2.4845 675 ---- ---- ---- ---- 2.8930 +.1585 2.7345 700 ---- ---- ---- ---- 3.1430 +.1585 2.9845 725 ---- ---- ---- ---- 3.3930 +.1585 3.2345 750 ---- ---- ---- ---- 3.6430 +.1585 3.4845 775 ---- ---- ---- ---- 3.8930 +.1585 3.7345 800 ---- ---- ---- ---- 4.1430 +.1585 3.9845 825 ---- ---- ---- ---- 4.3930 +.1585 4.2345 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 ---- ---- ---- ---- .0015 +.0010 .0005 200 ---- ---- ---- ---- .0035 +.0015 .0020 220 ---- ---- ---- ---- .0070 +.0030 .0040 225 ---- ---- ---- ---- .0080 +.0030 .0050 230 ---- .0075B ---- .0075B .0095 +.0040 .0055 235 ---- .0085B ---- .0085B .0110 +.0045 .0065 240 ---- .0100B ---- .0100B .0125 +.0050 .0075 245 ---- .0120B ---- .0120B .0145 +.0055 .0090 250 ---- .0135B ---- .0135B .0165 +.0060 .0105 255 ---- .0160B ---- .0160B .0190 +.0070 .0120 260 ---- .0185B ---- .0185B .0220 +.0085 .0135 265 ---- .0210B ---- .0210B .0250 +.0095 .0155 270 ---- .0245B ---- .0245B .0280 +.0105 .0175 275 ---- .0280B ---- .0280B .0315 +.0115 .0200 280 ---- .0320B ---- .0320B .0360 +.0130 .0230 285 ---- .0365B ---- .0365B .0405 +.0145 .0260 290 ---- .0415B ---- .0415B .0455 +.0165 .0290 295 ---- .0475B ---- .0475B .0510 +.0180 .0330 300 ---- .0540B ---- .0540B .0570 +.0195 .0375 1 305 ---- .0610B ---- .0610B .0640 +.0220 .0420 310 ---- .0690B ---- .0690B .0720 +.0245 .0475 315 ---- .0775B ---- .0775B .0805 +.0265 .0540 320 ---- .0875B ---- .0875B .0900 +.0295 .0605 5 325 ---- .0980B ---- .0980B .1005 +.0320 .0685 54 330 ---- .1095B ---- .1095B .1120 +.0350 .0770 1 335 ---- .1225B .0860A .1225B .1250 +.0385 .0865 340 ---- .1365B .0960A .1360B .1385 +.0420 .0965 312 345 ---- .1515B .1070A .1510B .1535 +.0455 .1080 350 ---- .1675B .1190A .1675B .1700 +.0495 .1205 355 ---- .1850B .1325A .1850B .1875 +.0530 .1345 360 ---- .2035B .1465A .2030B .2060 +.0570 .1490 365 ---- .2235B .1620A .2230B .2265 +.0615 .1650 370 ---- .2450B .1785A .2440B .2475 +.0650 .1825 375 ---- .2675B .1965A .2670B .2700 +.0690 .2010 380 ---- .2915B .2155A .2910B .2940 +.0735 .2205 385 ---- .3165B .2360A .3160B .3195 +.0780 .2415 390 ---- .3430B .2580A .3425B .3455 +.0815 .2640 395 ---- .3705B .2810A .3700B .3735 +.0860 .2875 400 ---- .3995B .3050A .3985B .4025 +.0900 .3125 20 405 ---- .4300B .3310A .4295B .4325 +.0935 .3390 4 410 ---- .4615B .3580A .4605B .4640 +.0975 .3665 4 415 ---- .4940B .3860A .4935B .4965 +.1015 .3950 420 ---- .5275B .4155A .5270B .5300 +.1045 .4255 425 ---- .5565B .4465A .5565B .5645 +.1080 .4565 430 ---- .5925B .4785A .5925B .6005 +.1115 .4890 435 ---- .6295B ---- .6295B .6370 +.1140 .5230 440 ---- .6670B ---- .6670B .6745 +.1170 .5575 445 ---- .7060B ---- .7060B .7130 +.1195 .5935 450 ---- .7455B ---- .7455B .7525 +.1220 .6305 455 ---- .7855B ---- .7855B .7925 +.1245 .6680 460 ---- .8265B ---- .8265B .8335 +.1265 .7070 465 ---- .8380B ---- .8380B .8750 +.1290 .7460 470 ---- .9110B ---- .9110B .9175 +.1310 .7865 475 ---- ---- ---- ---- .9600 +.1325 .8275 480 ---- .9975B ---- .9975B 1.0035 +.1345 .8690 485 ---- ---- ---- ---- 1.0475 +.1365 .9110 490 ---- 1.0860B ---- 1.0860B 1.0920 +.1380 .9540 495 ---- ---- ---- ---- 1.1365 +.1395 .9970 500 ---- 1.1765B ---- 1.1765B 1.1820 +.1410 1.0410 505 ---- ---- ---- ---- 1.2275 +.1420 1.0855 510 ---- ---- ---- ---- 1.2735 +.1435 1.1300 515 ---- ---- ---- ---- 1.3200 +.1450 1.1750 520 ---- 1.3615B ---- 1.3615B 1.3665 +.1455 1.2210 525 ---- ---- ---- ---- 1.4130 +.1465 1.2665 530 ---- 1.4560B ---- 1.4560B 1.4605 +.1475 1.3130 535 ---- ---- ---- ---- 1.5075 +.1480 1.3595 540 ---- 1.5510B ---- 1.5510B 1.5550 +.1485 1.4065 545 ---- ---- ---- ---- 1.6030 +.1495 1.4535 550 ---- 1.6470B ---- 1.6470B 1.6510 +.1500 1.5010 1 555 ---- ---- ---- ---- 1.6990 +.1505 1.5485 560 ---- 1.7440B ---- 1.7440B 1.7475 +.1510 1.5965 565 ---- ---- ---- ---- 1.7960 +.1515 1.6445 570 ---- 1.8415B ---- 1.8415B 1.8445 +.1520 1.6925 575 ---- ---- ---- ---- 1.8935 +.1525 1.7410 580 ---- 1.9395B ---- 1.9395B 1.9425 +.1535 1.7890 600 ---- 2.1365B ---- 2.1365B 2.1395 +.1550 1.9845 625 ---- ---- ---- ---- 2.3880 +.1565 2.2315 650 ---- ---- ---- ---- 2.6380 +.1575 2.4805 675 ---- ---- ---- ---- 2.8880 +.1575 2.7305 700 ---- ---- ---- ---- 3.1380 +.1575 2.9805 725 ---- ---- ---- ---- 3.3880 +.1575 3.2305 750 ---- ---- ---- ---- 3.6380 +.1575 3.4805 775 ---- ---- ---- ---- 3.8880 +.1575 3.7305 800 ---- ---- ---- ---- 4.1380 +.1575 3.9805 825 ---- ---- ---- ---- 4.3880 +.1575 4.2305 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 ---- ---- ---- ---- .0015 +.0005 .0010 200 ---- ---- ---- ---- .0040 +.0015 .0025 220 ---- ---- ---- ---- .0080 +.0030 .0050 225 ---- .0070B ---- .0065B .0090 +.0030 .0060 230 ---- .0085B ---- .0080B .0110 +.0040 .0070 235 ---- .0095B ---- .0095B .0125 +.0040 .0085 240 ---- .0115B ---- .0110B .0150 +.0055 .0095 245 ---- .0135B ---- .0135B .0170 +.0055 .0115 250 ---- .0155B ---- .0155B .0200 +.0070 .0130 255 ---- .0180B ---- .0180B .0230 +.0080 .0150 260 ---- .0210B ---- .0210B .0260 +.0085 .0175 265 ---- .0245B ---- .0245B .0300 +.0100 .0200 270 ---- .0285B ---- .0275B .0340 +.0115 .0225 275 ---- .0325B ---- .0325B .0385 +.0125 .0260 280 ---- .0375B ---- .0375B .0435 +.0140 .0295 285 ---- .0430B ---- .0425B .0490 +.0155 .0335 290 ---- .0490B ---- .0475B .0555 +.0180 .0375 295 ---- .0555B ---- .0545B .0620 +.0195 .0425 300 ---- .0630B ---- .0630B .0695 +.0215 .0480 305 ---- .0715B ---- .0715B .0780 +.0240 .0540 310 ---- .0805B ---- .0805B .0870 +.0265 .0605 8 315 ---- .0900B ---- .0900B .0970 +.0290 .0680 320 ---- .1005B ---- .1005B .1075 +.0315 .0760 325 ---- .1120B ---- .1120B .1195 +.0345 .0850 51 330 ---- .1250B ---- .1250B .1320 +.0375 .0945 5 335 ---- .1380B ---- .1380B .1460 +.0410 .1050 340 ---- .1530B ---- .1530B .1605 +.0440 .1165 345 ---- .1685B ---- .1685B .1765 +.0475 .1290 350 ---- .1850B .1420A .1850B .1935 +.0510 .1425 355 ---- .2025B .1560A .2025B .2115 +.0545 .1570 360 ---- .2220B ---- .2220B .2310 +.0580 .1730 365 ---- .2420B ---- .2420B .2515 +.0620 .1895 370 ---- .2635B ---- .2635B .2730 +.0655 .2075 375 ---- .2855B .2260A .2855B .2960 +.0695 .2265 380 ---- .3100B .2460A .3100B .3200 +.0735 .2465 385 ---- .3350B .2670A .3345B .3450 +.0770 .2680 390 ---- .3610B .2890A .3605B .3715 +.0810 .2905 395 ---- .3885B .3125A .3885B .3990 +.0845 .3145 400 ---- .4170B .3370A .4170B .4275 +.0880 .3395 405 ---- .4470B .3630A .4470B .4575 +.0920 .3655 410 ---- .4785B .3900A .4780B .4885 +.0955 .3930 415 ---- .5095B .4185A .5095B .5205 +.0990 .4215 40 420 ---- .5425B .4480A .5425B .5535 +.1020 .4515 425 ---- .5770B .4790A .5770B .5875 +.1050 .4825 430 ---- .6120B .5110A .6120B .6225 +.1080 .5145 435 ---- .6485B ---- .6485B .6585 +.1110 .5475 440 ---- .6855B ---- .6855B .6955 +.1135 .5820 10 445 ---- .7235B ---- .7235B .7330 +.1160 .6170 450 ---- .7625B ---- .7625B .7715 +.1185 .6530 455 ---- .8020B ---- .8020B .8110 +.1210 .6900 460 ---- .8420B ---- .8420B .8510 +.1230 .7280 465 ---- .8830B ---- .8830B .8915 +.1250 .7665 470 ---- .9250B ---- .9250B .9330 +.1270 .8060 475 ---- .9115B ---- .9115B .9750 +.1290 .8460 480 ---- 1.0100B ---- 1.0100B 1.0175 +.1310 .8865 485 ---- ---- ---- ---- 1.0605 +.1330 .9275 490 ---- 1.0970B ---- 1.0970B 1.1040 +.1345 .9695 495 ---- ---- ---- ---- 1.1480 +.1360 1.0120 500 ---- 1.1865B ---- 1.1865B 1.1920 +.1370 1.0550 505 ---- ---- ---- ---- 1.2370 +.1385 1.0985 510 ---- ---- ---- ---- 1.2825 +.1405 1.1420 515 ---- ---- ---- ---- 1.3280 +.1415 1.1865 520 ---- 1.3690B ---- 1.3690B 1.3740 +.1425 1.2315 525 ---- ---- ---- ---- 1.4200 +.1435 1.2765 530 ---- 1.4620B ---- 1.4620B 1.4665 +.1445 1.3220 535 ---- ---- ---- ---- 1.5135 +.1455 1.3680 540 ---- 1.5565B ---- 1.5565B 1.5605 +.1465 1.4140 545 ---- ---- ---- ---- 1.6080 +.1475 1.4605 550 ---- 1.6515B ---- 1.6515B 1.6555 +.1485 1.5070 555 ---- ---- ---- ---- 1.7035 +.1490 1.5545 560 ---- 1.7475B ---- 1.7475B 1.7515 +.1500 1.6015 565 ---- ---- ---- ---- 1.7995 +.1505 1.6490 570 ---- 1.8440B ---- 1.8440B 1.8480 +.1515 1.6965 575 ---- ---- ---- ---- 1.8965 +.1520 1.7445 580 ---- 1.9410B ---- 1.9410B 1.9450 +.1525 1.7925 600 ---- 2.1370B ---- 2.1370B 2.1410 +.1545 1.9865 625 ---- ---- ---- ---- 2.3885 +.1565 2.2320 650 ---- ---- ---- ---- 2.6380 +.1575 2.4805 675 ---- ---- ---- ---- 2.8880 +.1575 2.7305 700 ---- ---- ---- ---- 3.1380 +.1575 2.9805 725 ---- ---- ---- ---- 3.3880 +.1575 3.2305 750 ---- ---- ---- ---- 3.6380 +.1575 3.4805 775 ---- ---- ---- ---- 3.8880 +.1575 3.7305 800 ---- ---- ---- ---- 4.1380 +.1575 3.9805 825 ---- ---- ---- ---- 4.3880 +.1575 4.2305 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 ---- ---- ---- ---- .0040 +.0015 .0025 220 ---- ---- ---- ---- .0085 +.0030 .0055 225 ---- .0070B ---- .0070B .0105 +.0040 .0065 230 ---- .0085B ---- .0085B .0125 +.0050 .0075 235 ---- .0100B ---- .0100B .0145 +.0055 .0090 240 ---- .0120B ---- .0120B .0170 +.0060 .0110 245 ---- .0145B ---- .0145B .0200 +.0070 .0130 250 ---- .0170B ---- .0170B .0235 +.0085 .0150 255 ---- .0245B ---- .0245B .0270 +.0095 .0175 260 ---- .0280B ---- .0280B .0310 +.0105 .0205 265 ---- .0320B ---- .0320B .0360 +.0125 .0235 270 ---- .0365B ---- .0365B .0410 +.0140 .0270 275 ---- .0415B ---- .0415B .0465 +.0155 .0310 280 ---- .0470B ---- .0470B .0525 +.0170 .0355 285 ---- .0535B ---- .0535B .0595 +.0190 .0405 1 290 ---- .0600B ---- .0600B .0665 +.0205 .0460 5 295 ---- .0675B ---- .0675B .0745 +.0230 .0515 4 300 ---- .0760B ---- .0760B .0835 +.0255 .0580 25 305 ---- .0845B ---- .0845B .0930 +.0280 .0650 4 310 ---- .0945B ---- .0945B .1030 +.0300 .0730 315 .1040 .1050B .0810A .1050B .1140 +.0325 1 .0815 320 ---- .1160B .0895A .0895A .1255 +.0350 .0905 5 325 ---- .1285B .0990A .0990A .1385 +.0385 .1000 50 330 ---- .1415B .1090A .1090A .1520 +.0415 .1105 1 335 ---- .1555B .1205A .1205A .1665 +.0445 .1220 1 340 ---- .1710B .1325A .1325A .1815 +.0470 .1345 2 345 ---- .1870B .1455A .1455A .1980 +.0505 .1475 350 .1950 .2040B .1590A .2040B .2155 +.0540 1 .1615 150 355 ---- .2225B .1740A .1740A .2340 +.0570 .1770 360 ---- .2415B .1925A .1925A .2540 +.0610 .1930 365 ---- .2620B .2095A .2095A .2745 +.0645 .2100 370 ---- .2840B .2275A .2275A .2965 +.0680 5 .2285 5 375 ---- .3070B .2465A .3070B .3195 +.0720 .2475 380 ---- .3305B .2665A .3305B .3435 +.0755 .2680 385 ---- .3560B .2880A .3560B .3690 +.0790 .2900 390 ---- .3825B .3105A .3820B .3955 +.0830 .3125 395 ---- .4100B .3340A .4095B .4230 +.0865 .3365 400 ---- .4385B .3590A .4380B .4515 +.0900 .3615 405 ---- .4685B .3850A .4680B .4810 +.0930 .3880 20 410 ---- .4990B .4120A .4990B .5115 +.0960 .4155 415 ---- .5295B .4405A .5295B .5435 +.0995 .4440 420 ---- .5620B .4700A .5620B .5760 +.1025 .4735 425 ---- .5960B .5005A .5960B .6100 +.1055 .5045 430 ---- .6310B .5320A .6310B .6445 +.1080 .5365 435 ---- .6665B .5645A .6665B .6800 +.1105 .5695 440 ---- .7035B ---- .7035B .7160 +.1125 .6035 445 ---- .7410B ---- .7410B .7535 +.1155 .6380 450 ---- .7790B ---- .7790B .7910 +.1170 .6740 455 ---- .8180B ---- .8180B .8300 +.1195 .7105 460 ---- .8580B ---- .8580B .8695 +.1215 .7480 465 ---- .8980B ---- .8980B .9095 +.1230 .7865 470 ---- .9390B ---- .9390B .9500 +.1250 .8250 475 ---- .9810B ---- .9810B .9915 +.1270 .8645 480 ---- 1.0230B ---- 1.0230B 1.0330 +.1285 .9045 2 485 ---- .9660B ---- .9660B 1.0755 +.1300 .9455 490 ---- 1.1090B ---- 1.1090B 1.1185 +.1320 .9865 495 ---- ---- ---- ---- 1.1615 +.1330 1.0285 500 ---- 1.1970B ---- 1.1970B 1.2055 +.1350 1.0705 505 ---- ---- ---- ---- 1.2495 +.1365 1.1130 510 ---- ---- ---- ---- 1.2945 +.1380 1.1565 515 ---- ---- ---- ---- 1.3395 +.1395 1.2000 520 ---- 1.3775B ---- 1.3775B 1.3845 +.1405 1.2440 525 ---- ---- ---- ---- 1.4305 +.1420 1.2885 530 ---- 1.4695B ---- 1.4695B 1.4765 +.1430 1.3335 535 ---- ---- ---- ---- 1.5225 +.1440 1.3785 540 ---- 1.5630B ---- 1.5630B 1.5690 +.1450 1.4240 545 ---- ---- ---- ---- 1.6160 +.1460 1.4700 550 ---- 1.6570B ---- 1.6570B 1.6630 +.1465 1.5165 555 ---- ---- ---- ---- 1.7100 +.1470 1.5630 560 ---- 1.7520B ---- 1.7520B 1.7575 +.1480 1.6095 565 ---- ---- ---- ---- 1.8050 +.1485 1.6565 570 ---- 1.8475B ---- 1.8475B 1.8530 +.1490 1.7040 575 ---- ---- ---- ---- 1.9010 +.1495 1.7515 580 ---- 1.9440B ---- 1.9440B 1.9495 +.1505 1.7990 600 ---- 2.1385B ---- 2.1385B 2.1435 +.1525 1.9910 625 ---- ---- ---- ---- 2.3895 +.1550 2.2345 650 ---- ---- ---- ---- 2.6380 +.1565 2.4815 675 ---- ---- ---- ---- 2.8880 +.1575 2.7305 700 ---- ---- ---- ---- 3.1380 +.1575 2.9805 725 ---- ---- ---- ---- 3.3880 +.1575 3.2305 750 ---- ---- ---- ---- 3.6380 +.1575 3.4805 775 ---- ---- ---- ---- 3.8880 +.1575 3.7305 800 ---- ---- ---- ---- 4.1380 +.1575 3.9805 825 ---- ---- ---- ---- 4.3880 +.1575 4.2305 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 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0035 +.0015 .0020 220 ---- ---- ---- ---- .0085 +.0035 .0050 225 ---- ---- ---- ---- .0105 +.0045 .0060 230 ---- ---- ---- ---- .0125 +.0050 .0075 235 ---- ---- ---- ---- .0150 +.0060 .0090 240 ---- ---- ---- ---- .0175 +.0065 .0110 245 ---- ---- ---- ---- .0205 +.0075 .0130 250 .0250 .0250 .0250 .0250 .0240 +.0085 1 .0155 255 ---- ---- ---- ---- .0280 +.0100 .0180 260 ---- ---- ---- ---- .0325 +.0110 .0215 265 ---- ---- ---- ---- .0375 +.0125 .0250 270 ---- ---- ---- ---- .0430 +.0140 .0290 275 ---- ---- ---- ---- .0490 +.0160 .0330 280 ---- ---- ---- ---- .0560 +.0180 .0380 285 ---- ---- ---- ---- .0630 +.0195 .0435 290 ---- ---- ---- ---- .0710 +.0215 .0495 295 ---- ---- ---- ---- .0800 +.0240 .0560 300 ---- ---- ---- ---- .0895 +.0260 .0635 305 ---- ---- ---- ---- .0995 +.0285 .0710 310 ---- ---- ---- ---- .1105 +.0305 .0800 315 ---- ---- ---- ---- .1225 +.0335 .0890 320 ---- ---- ---- ---- .1350 +.0360 .0990 325 ---- ---- ---- ---- .1485 +.0385 .1100 330 ---- ---- ---- ---- .1625 +.0410 .1215 335 ---- ---- ---- ---- .1780 +.0440 .1340 340 ---- ---- ---- ---- .1940 +.0470 .1470 345 ---- ---- ---- ---- .2115 +.0500 .1615 350 ---- ---- ---- ---- .2295 +.0530 .1765 355 ---- ---- ---- ---- .2480 +.0560 .1920 360 ---- ---- ---- ---- .2680 +.0590 .2090 365 ---- ---- ---- ---- .2890 +.0620 .2270 370 ---- ---- ---- ---- .3110 +.0655 .2455 375 ---- ---- ---- ---- .3340 +.0685 .2655 380 ---- ---- ---- ---- .3580 +.0715 .2865 385 ---- ---- ---- ---- .3830 +.0750 .3080 390 ---- ---- ---- ---- .4090 +.0780 .3310 395 ---- ---- ---- ---- .4360 +.0810 .3550 400 ---- ---- ---- ---- .4645 +.0840 .3805 405 ---- ---- ---- ---- .4935 +.0870 .4065 410 ---- ---- ---- ---- .5240 +.0900 .4340 415 ---- ---- ---- ---- .5555 +.0930 .4625 420 ---- ---- ---- ---- .5875 +.0955 .4920 425 ---- ---- ---- ---- .6210 +.0985 .5225 430 ---- ---- ---- ---- .6550 +.1010 .5540 435 ---- ---- ---- ---- .6900 +.1035 .5865 440 ---- ---- ---- ---- .7260 +.1060 .6200 445 ---- ---- ---- ---- .7630 +.1085 .6545 450 ---- ---- ---- ---- .8005 +.1110 .6895 455 ---- ---- ---- ---- .8385 +.1130 .7255 460 ---- ---- ---- ---- .8775 +.1155 .7620 465 ---- ---- ---- ---- .9170 +.1175 .7995 470 ---- ---- ---- ---- .9570 +.1195 .8375 475 ---- ---- ---- ---- .9975 +.1210 .8765 480 ---- ---- ---- ---- 1.0390 +.1230 .9160 485 ---- ---- ---- ---- 1.0805 +.1245 .9560 490 ---- ---- ---- ---- 1.1230 +.1265 .9965 495 ---- ---- ---- ---- 1.1655 +.1280 1.0375 500 ---- ---- ---- ---- 1.2085 +.1295 1.0790 505 ---- ---- ---- ---- 1.2520 +.1305 1.1215 510 ---- ---- ---- ---- 1.2960 +.1320 1.1640 515 ---- ---- ---- ---- 1.3405 +.1335 1.2070 520 ---- ---- ---- ---- 1.3850 +.1350 1.2500 525 ---- ---- ---- ---- 1.4300 +.1360 1.2940 530 ---- ---- ---- ---- 1.4755 +.1375 1.3380 535 ---- ---- ---- ---- 1.5210 +.1385 1.3825 540 ---- ---- ---- ---- 1.5670 +.1395 1.4275 545 ---- ---- ---- ---- 1.6130 +.1405 1.4725 550 ---- ---- ---- ---- 1.6595 +.1410 1.5185 555 ---- ---- ---- ---- 1.7065 +.1425 1.5640 560 ---- ---- ---- ---- 1.7535 +.1435 1.6100 565 ---- ---- ---- ---- 1.8010 +.1445 1.6565 570 ---- ---- ---- ---- 1.8485 +.1455 1.7030 575 ---- ---- ---- ---- 1.8960 +.1460 1.7500 600 ---- ---- ---- ---- 2.1380 +.1500 1.9880 625 ---- ---- ---- ---- 2.3845 +.1530 2.2315 650 ---- ---- ---- ---- 2.6345 +.1555 2.4790 675 ---- ---- ---- ---- 2.8845 +.1555 2.7290 700 ---- ---- ---- ---- 3.1345 +.1555 2.9790 725 ---- ---- ---- ---- 3.3845 +.1555 3.2290 750 ---- ---- ---- ---- 3.6345 +.1555 3.4790 775 ---- ---- ---- ---- 3.8845 +.1555 3.7290 800 ---- ---- ---- ---- 4.1345 +.1555 3.9790 825 ---- ---- ---- ---- 4.3845 +.1555 4.2290 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 ---- ---- ---- ---- .0015 +.0005 .0010 200 ---- ---- ---- ---- .0050 +.0025 .0025 220 ---- ---- ---- ---- .0110 +.0045 .0065 225 ---- ---- ---- ---- .0130 +.0050 .0080 230 ---- ---- ---- ---- .0155 +.0060 .0095 235 ---- ---- ---- ---- .0180 +.0065 .0115 240 ---- ---- ---- ---- .0215 +.0080 .0135 245 ---- ---- ---- ---- .0250 +.0090 .0160 250 ---- ---- ---- ---- .0290 +.0105 .0185 255 ---- ---- ---- ---- .0335 +.0115 .0220 260 ---- ---- ---- ---- .0385 +.0130 .0255 265 ---- ---- ---- ---- .0440 +.0145 .0295 270 ---- ---- ---- ---- .0500 +.0160 .0340 275 ---- ---- ---- ---- .0570 +.0180 .0390 280 ---- ---- ---- ---- .0645 +.0200 .0445 285 ---- ---- ---- ---- .0725 +.0220 .0505 290 ---- ---- ---- ---- .0810 +.0240 .0570 295 ---- ---- ---- ---- .0905 +.0265 .0640 300 ---- ---- ---- ---- .1005 +.0285 .0720 305 ---- ---- ---- ---- .1115 +.0310 .0805 310 ---- ---- ---- ---- .1230 +.0335 .0895 315 ---- ---- ---- ---- .1355 +.0360 .0995 320 ---- ---- ---- ---- .1490 +.0385 .1105 325 ---- ---- ---- ---- .1630 +.0410 .1220 330 ---- ---- ---- ---- .1780 +.0440 .1340 335 ---- ---- ---- ---- .1940 +.0470 .1470 340 ---- ---- ---- ---- .2105 +.0495 .1610 345 ---- ---- ---- ---- .2285 +.0530 .1755 350 ---- ---- ---- ---- .2470 +.0555 .1915 355 ---- ---- ---- ---- .2665 +.0585 .2080 360 ---- ---- ---- ---- .2865 +.0615 .2250 365 ---- ---- ---- ---- .3080 +.0645 .2435 370 ---- ---- ---- ---- .3305 +.0675 .2630 375 ---- ---- ---- ---- .3535 +.0705 .2830 380 ---- ---- ---- ---- .3780 +.0740 .3040 385 ---- ---- ---- ---- .4030 +.0765 .3265 390 ---- ---- ---- ---- .4290 +.0795 .3495 395 ---- ---- ---- ---- .4565 +.0825 .3740 400 ---- ---- ---- ---- .4845 +.0850 .3995 405 ---- ---- ---- ---- .5140 +.0885 .4255 410 ---- ---- ---- ---- .5440 +.0910 .4530 415 ---- ---- ---- ---- .5755 +.0940 .4815 420 ---- ---- ---- ---- .6075 +.0965 .5110 425 ---- ---- ---- ---- .6405 +.0990 .5415 430 ---- ---- ---- ---- .6745 +.1020 .5725 435 ---- ---- ---- ---- .7090 +.1040 .6050 440 ---- ---- ---- ---- .7445 +.1065 .6380 445 ---- ---- ---- ---- .7810 +.1090 .6720 450 ---- ---- ---- ---- .8180 +.1110 .7070 455 ---- ---- ---- ---- .8555 +.1130 .7425 460 ---- ---- ---- ---- .8940 +.1150 .7790 465 ---- ---- ---- ---- .9330 +.1170 .8160 470 ---- ---- ---- ---- .9725 +.1190 .8535 475 ---- ---- ---- ---- 1.0125 +.1205 .8920 480 ---- ---- ---- ---- 1.0535 +.1225 .9310 485 ---- ---- ---- ---- 1.0945 +.1240 .9705 490 ---- ---- ---- ---- 1.1365 +.1260 1.0105 495 ---- ---- ---- ---- 1.1785 +.1275 1.0510 500 ---- ---- ---- ---- 1.2210 +.1285 1.0925 505 ---- ---- ---- ---- 1.2640 +.1300 1.1340 510 ---- ---- ---- ---- 1.3075 +.1315 1.1760 515 ---- ---- ---- ---- 1.3510 +.1325 1.2185 520 ---- ---- ---- ---- 1.3955 +.1340 1.2615 525 ---- ---- ---- ---- 1.4400 +.1355 1.3045 530 ---- ---- ---- ---- 1.4845 +.1360 1.3485 535 ---- ---- ---- ---- 1.5300 +.1375 1.3925 540 ---- ---- ---- ---- 1.5755 +.1385 1.4370 545 ---- ---- ---- ---- 1.6210 +.1395 1.4815 550 ---- ---- ---- ---- 1.6670 +.1405 1.5265 555 ---- ---- ---- ---- 1.7135 +.1415 1.5720 560 ---- ---- ---- ---- 1.7600 +.1425 1.6175 565 ---- ---- ---- ---- 1.8070 +.1435 1.6635 570 ---- ---- ---- ---- 1.8540 +.1445 1.7095 575 ---- ---- ---- ---- 1.9010 +.1450 1.7560 600 ---- ---- ---- ---- 2.1410 +.1490 1.9920 625 ---- ---- ---- ---- 2.3855 +.1520 2.2335 650 ---- ---- ---- ---- 2.6345 +.1550 2.4795 675 ---- ---- ---- ---- 2.8845 +.1555 2.7290 700 ---- ---- ---- ---- 3.1345 +.1555 2.9790 725 ---- ---- ---- ---- 3.3845 +.1555 3.2290 750 ---- ---- ---- ---- 3.6345 +.1555 3.4790 775 ---- ---- ---- ---- 3.8845 +.1555 3.7290 800 ---- ---- ---- ---- 4.1345 +.1555 3.9790 825 ---- ---- ---- ---- 4.3845 +.1555 4.2290 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 ---- ---- ---- ---- .0020 +.0010 .0010 200 ---- ---- ---- ---- .0070 +.0030 .0040 220 ---- ---- ---- ---- .0145 +.0055 .0090 225 ---- ---- ---- ---- .0170 +.0065 .0105 230 ---- ---- ---- ---- .0200 +.0075 .0125 235 ---- ---- ---- ---- .0230 +.0080 .0150 240 ---- ---- ---- ---- .0270 +.0095 .0175 245 ---- ---- ---- ---- .0310 +.0105 .0205 250 ---- ---- ---- ---- .0355 +.0120 .0235 255 ---- ---- ---- ---- .0410 +.0135 .0275 260 ---- ---- ---- ---- .0465 +.0150 .0315 265 ---- ---- ---- ---- .0530 +.0170 .0360 270 ---- ---- ---- ---- .0595 +.0180 .0415 275 ---- ---- ---- ---- .0670 +.0200 .0470 280 ---- ---- ---- ---- .0750 +.0220 .0530 285 ---- ---- ---- ---- .0835 +.0240 .0595 290 ---- ---- ---- ---- .0930 +.0260 .0670 295 ---- ---- ---- ---- .1030 +.0280 .0750 300 ---- ---- ---- ---- .1140 +.0305 .0835 305 ---- ---- ---- ---- .1255 +.0330 .0925 310 ---- ---- ---- ---- .1380 +.0355 .1025 315 ---- ---- ---- ---- .1510 +.0380 .1130 320 ---- ---- ---- ---- .1650 +.0405 .1245 325 ---- ---- ---- ---- .1795 +.0430 .1365 330 ---- ---- ---- ---- .1955 +.0460 .1495 335 ---- ---- ---- ---- .2115 +.0485 .1630 340 ---- ---- ---- ---- .2290 +.0515 .1775 345 ---- ---- ---- ---- .2470 +.0540 .1930 350 ---- ---- ---- ---- .2660 +.0570 .2090 355 ---- ---- ---- ---- .2860 +.0600 .2260 360 ---- ---- ---- ---- .3065 +.0625 .2440 365 ---- ---- ---- ---- .3280 +.0655 .2625 370 ---- ---- ---- ---- .3505 +.0680 .2825 375 ---- ---- ---- ---- .3740 +.0710 .3030 380 ---- ---- ---- ---- .3985 +.0740 .3245 385 ---- ---- ---- ---- .4235 +.0765 .3470 390 ---- ---- ---- ---- .4500 +.0800 .3700 395 ---- ---- ---- ---- .4770 +.0825 .3945 400 ---- ---- ---- ---- .5055 +.0855 .4200 405 ---- ---- ---- ---- .5345 +.0880 .4465 410 ---- ---- ---- ---- .5645 +.0910 .4735 415 ---- ---- ---- ---- .5955 +.0935 .5020 420 ---- ---- ---- ---- .6270 +.0955 .5315 425 ---- ---- ---- ---- .6600 +.0985 .5615 430 ---- ---- ---- ---- .6935 +.1010 .5925 435 ---- ---- ---- ---- .7280 +.1035 .6245 440 ---- ---- ---- ---- .7630 +.1055 .6575 445 ---- ---- ---- ---- .7985 +.1075 .6910 450 ---- ---- ---- ---- .8355 +.1100 .7255 455 ---- ---- ---- ---- .8725 +.1115 .7610 460 ---- ---- ---- ---- .9105 +.1140 .7965 465 ---- ---- ---- ---- .9490 +.1155 .8335 470 ---- ---- ---- ---- .9880 +.1175 .8705 475 ---- ---- ---- ---- 1.0280 +.1195 .9085 480 ---- ---- ---- ---- 1.0680 +.1210 .9470 485 ---- ---- ---- ---- 1.1090 +.1230 .9860 490 ---- ---- ---- ---- 1.1500 +.1240 1.0260 495 ---- ---- ---- ---- 1.1915 +.1255 1.0660 500 ---- ---- ---- ---- 1.2340 +.1275 1.1065 505 ---- ---- ---- ---- 1.2765 +.1285 1.1480 510 ---- ---- ---- ---- 1.3195 +.1300 1.1895 515 ---- ---- ---- ---- 1.3625 +.1310 1.2315 520 ---- ---- ---- ---- 1.4065 +.1325 1.2740 525 ---- ---- ---- ---- 1.4505 +.1335 1.3170 530 ---- ---- ---- ---- 1.4945 +.1345 1.3600 535 ---- ---- ---- ---- 1.5395 +.1360 1.4035 540 ---- ---- ---- ---- 1.5845 +.1370 1.4475 545 ---- ---- ---- ---- 1.6295 +.1375 1.4920 550 ---- ---- ---- ---- 1.6750 +.1385 1.5365 555 ---- ---- ---- ---- 1.7210 +.1400 1.5810 575 ---- ---- ---- ---- 1.9070 +.1435 1.7635 600 ---- ---- ---- ---- 2.1450 +.1475 1.9975 625 ---- ---- ---- ---- 2.3875 +.1505 2.2370 650 ---- ---- ---- ---- 2.6345 +.1535 2.4810 675 ---- ---- ---- ---- 2.8845 +.1555 2.7290 700 ---- ---- ---- ---- 3.1345 +.1555 2.9790 725 ---- ---- ---- ---- 3.3845 +.1555 3.2290 750 ---- ---- ---- ---- 3.6345 +.1555 3.4790 775 ---- ---- ---- ---- 3.8845 +.1555 3.7290 800 ---- ---- ---- ---- 4.1345 +.1555 3.9790 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 ---- ---- ---- ---- .0010 +.0005 .0005 175 ---- ---- ---- ---- .0030 +.0015 .0015 200 ---- ---- ---- ---- .0090 +.0035 .0055 225 ---- ---- ---- ---- .0210 +.0080 .0130 230 ---- ---- ---- ---- .0240 +.0085 .0155 235 ---- ---- ---- ---- .0280 +.0095 .0185 240 ---- ---- ---- ---- .0325 +.0115 .0210 245 ---- ---- ---- ---- .0370 +.0125 .0245 250 ---- ---- ---- ---- .0420 +.0135 .0285 255 ---- ---- ---- ---- .0480 +.0155 .0325 260 ---- ---- ---- ---- .0540 +.0170 .0370 265 ---- ---- ---- ---- .0610 +.0190 .0420 270 ---- ---- ---- ---- .0680 +.0200 .0480 275 ---- ---- ---- ---- .0760 +.0220 .0540 280 ---- ---- ---- ---- .0845 +.0240 .0605 285 ---- ---- ---- ---- .0940 +.0265 .0675 290 ---- ---- ---- ---- .1040 +.0285 .0755 295 ---- ---- ---- ---- .1145 +.0305 .0840 300 ---- ---- ---- ---- .1260 +.0330 .0930 305 ---- ---- ---- ---- .1380 +.0355 .1025 310 ---- ---- ---- ---- .1505 +.0375 .1130 315 ---- ---- ---- ---- .1645 +.0405 .1240 320 ---- ---- ---- ---- .1785 +.0425 .1360 325 ---- ---- ---- ---- .1940 +.0455 .1485 330 ---- ---- ---- ---- .2095 +.0475 .1620 335 ---- ---- ---- ---- .2265 +.0505 .1760 340 ---- ---- ---- ---- .2440 +.0530 .1910 345 ---- ---- ---- ---- .2625 +.0560 .2065 350 ---- ---- ---- ---- .2815 +.0585 .2230 355 ---- ---- ---- ---- .3015 +.0615 .2400 360 ---- ---- ---- ---- .3225 +.0640 .2585 365 ---- ---- ---- ---- .3445 +.0670 .2775 370 ---- ---- ---- ---- .3670 +.0700 .2970 375 ---- ---- ---- ---- .3905 +.0725 .3180 380 ---- ---- ---- ---- .4150 +.0755 .3395 385 ---- ---- ---- ---- .4400 +.0780 .3620 390 ---- ---- ---- ---- .4665 +.0810 .3855 395 ---- ---- ---- ---- .4935 +.0835 .4100 400 ---- ---- ---- ---- .5215 +.0860 .4355 405 ---- ---- ---- ---- .5505 +.0885 .4620 410 ---- ---- ---- ---- .5805 +.0915 .4890 415 ---- ---- ---- ---- .6110 +.0935 .5175 420 ---- ---- ---- ---- .6430 +.0965 .5465 425 ---- ---- ---- ---- .6755 +.0985 .5770 430 ---- ---- ---- ---- .7085 +.1005 .6080 435 ---- ---- ---- ---- .7425 +.1030 .6395 440 ---- ---- ---- ---- .7775 +.1055 .6720 445 ---- ---- ---- ---- .8130 +.1075 .7055 450 ---- ---- ---- ---- .8490 +.1090 .7400 455 ---- ---- ---- ---- .8860 +.1115 .7745 460 ---- ---- ---- ---- .9235 +.1130 .8105 465 ---- ---- ---- ---- .9615 +.1150 .8465 470 ---- ---- ---- ---- 1.0005 +.1170 .8835 475 ---- ---- ---- ---- 1.0395 +.1180 .9215 480 ---- ---- ---- ---- 1.0795 +.1200 .9595 485 ---- ---- ---- ---- 1.1200 +.1215 .9985 490 ---- ---- ---- ---- 1.1605 +.1230 1.0375 495 ---- ---- ---- ---- 1.2020 +.1245 1.0775 500 ---- ---- ---- ---- 1.2435 +.1260 1.1175 505 ---- ---- ---- ---- 1.2860 +.1275 1.1585 510 ---- ---- ---- ---- 1.3285 +.1285 1.2000 515 ---- ---- ---- ---- 1.3710 +.1295 1.2415 520 ---- ---- ---- ---- 1.4145 +.1310 1.2835 525 ---- ---- ---- ---- 1.4580 +.1320 1.3260 530 ---- ---- ---- ---- 1.5020 +.1330 1.3690 535 ---- ---- ---- ---- 1.5465 +.1345 1.4120 540 ---- ---- ---- ---- 1.5910 +.1355 1.4555 545 ---- ---- ---- ---- 1.6355 +.1360 1.4995 550 ---- ---- ---- ---- 1.6810 +.1375 1.5435 555 ---- ---- ---- ---- 1.7265 +.1380 1.5885 575 ---- ---- ---- ---- 1.9110 +.1415 1.7695 600 ---- ---- ---- ---- 2.1465 +.1450 2.0015 625 ---- ---- ---- ---- 2.3875 +.1485 2.2390 650 ---- ---- ---- ---- 2.6330 +.1515 2.4815 675 ---- ---- ---- ---- 2.8820 +.1540 2.7280 700 ---- ---- ---- ---- 3.1320 +.1540 2.9780 725 ---- ---- ---- ---- 3.3820 +.1540 3.2280 750 ---- ---- ---- ---- 3.6320 +.1540 3.4780 775 ---- ---- ---- ---- 3.8820 +.1540 3.7280 800 ---- ---- ---- ---- 4.1320 +.1540 3.9780 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 ---- ---- ---- ---- .0015 +.0010 .0005 175 ---- ---- ---- ---- .0045 +.0020 .0025 200 ---- ---- ---- ---- .0115 +.0045 .0070 225 ---- ---- ---- ---- .0255 +.0085 .0170 230 ---- ---- ---- ---- .0290 +.0095 .0195 235 ---- ---- ---- ---- .0335 +.0110 .0225 240 ---- ---- ---- ---- .0380 +.0120 .0260 245 ---- ---- ---- ---- .0435 +.0135 .0300 250 ---- ---- ---- ---- .0490 +.0145 .0345 255 ---- ---- ---- ---- .0555 +.0165 .0390 260 ---- ---- ---- ---- .0620 +.0180 .0440 265 ---- ---- ---- ---- .0695 +.0195 .0500 270 ---- ---- ---- ---- .0775 +.0215 .0560 275 ---- ---- ---- ---- .0860 +.0230 .0630 280 ---- ---- ---- ---- .0955 +.0255 .0700 285 ---- ---- ---- ---- .1050 +.0270 .0780 290 ---- ---- ---- ---- .1155 +.0290 .0865 295 ---- ---- ---- ---- .1270 +.0315 .0955 300 ---- ---- ---- ---- .1390 +.0340 .1050 305 ---- ---- ---- ---- .1515 +.0360 .1155 310 ---- ---- ---- ---- .1645 +.0380 .1265 315 ---- ---- ---- ---- .1790 +.0410 .1380 320 ---- ---- ---- ---- .1935 +.0430 .1505 325 ---- ---- ---- ---- .2095 +.0460 .1635 330 ---- ---- ---- ---- .2255 +.0480 .1775 335 ---- ---- ---- ---- .2430 +.0510 .1920 340 ---- ---- ---- ---- .2610 +.0535 .2075 345 ---- ---- ---- ---- .2795 +.0560 .2235 350 ---- ---- ---- ---- .2990 +.0585 .2405 355 ---- ---- ---- ---- .3195 +.0610 .2585 360 ---- ---- ---- ---- .3405 +.0635 .2770 365 ---- ---- ---- ---- .3625 +.0665 .2960 370 ---- ---- ---- ---- .3855 +.0690 .3165 375 ---- ---- ---- ---- .4090 +.0715 .3375 380 ---- ---- ---- ---- .4335 +.0745 .3590 385 ---- ---- ---- ---- .4590 +.0770 .3820 390 ---- ---- ---- ---- .4850 +.0795 .4055 395 ---- ---- ---- ---- .5120 +.0820 .4300 400 ---- ---- ---- ---- .5400 +.0845 .4555 405 ---- ---- ---- ---- .5690 +.0870 .4820 410 ---- ---- ---- ---- .5990 +.0895 .5095 415 ---- ---- ---- ---- .6295 +.0920 .5375 420 ---- ---- ---- ---- .6610 +.0945 .5665 425 ---- ---- ---- ---- .6930 +.0965 .5965 430 ---- ---- ---- ---- .7260 +.0985 .6275 435 ---- ---- ---- ---- .7595 +.1005 .6590 440 ---- ---- ---- ---- .7940 +.1025 .6915 445 ---- ---- ---- ---- .8295 +.1050 .7245 450 ---- ---- ---- ---- .8650 +.1065 .7585 455 ---- ---- ---- ---- .9015 +.1085 .7930 460 ---- ---- ---- ---- .9390 +.1110 .8280 465 ---- ---- ---- ---- .9765 +.1125 .8640 470 ---- ---- ---- ---- 1.0150 +.1145 .9005 475 ---- ---- ---- ---- 1.0535 +.1155 .9380 480 ---- ---- ---- ---- 1.0930 +.1175 .9755 485 ---- ---- ---- ---- 1.1330 +.1190 1.0140 490 ---- ---- ---- ---- 1.1735 +.1205 1.0530 495 ---- ---- ---- ---- 1.2140 +.1220 1.0920 500 ---- ---- ---- ---- 1.2555 +.1235 1.1320 505 ---- ---- ---- ---- 1.2970 +.1245 1.1725 510 ---- ---- ---- ---- 1.3395 +.1265 1.2130 515 ---- ---- ---- ---- 1.3815 +.1270 1.2545 520 ---- ---- ---- ---- 1.4245 +.1285 1.2960 525 ---- ---- ---- ---- 1.4680 +.1300 1.3380 550 ---- ---- ---- ---- 1.6885 +.1350 1.5535 575 ---- ---- ---- ---- 1.9165 +.1395 1.7770 600 ---- ---- ---- ---- 2.1505 +.1435 2.0070 625 ---- ---- ---- ---- 2.3900 +.1470 2.2430 650 ---- ---- ---- ---- 2.6340 +.1500 2.4840 675 ---- ---- ---- ---- 2.8820 +.1530 2.7290 700 ---- ---- ---- ---- 3.1320 +.1540 2.9780 725 ---- ---- ---- ---- 3.3820 +.1540 3.2280 750 ---- ---- ---- ---- 3.6320 +.1540 3.4780 775 ---- ---- ---- ---- 3.8820 +.1540 3.7280 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 ---- ---- ---- ---- .0020 +.0010 .0010 175 ---- ---- ---- ---- .0055 +.0020 .0035 200 ---- ---- ---- ---- .0145 +.0055 .0090 225 ---- ---- ---- ---- .0305 +.0100 .0205 230 ---- ---- ---- ---- .0345 +.0110 .0235 235 ---- ---- ---- ---- .0395 +.0125 .0270 240 ---- ---- ---- ---- .0450 +.0140 .0310 245 ---- ---- ---- ---- .0505 +.0150 .0355 250 ---- ---- ---- ---- .0570 +.0170 .0400 255 ---- ---- ---- ---- .0635 +.0180 .0455 260 ---- ---- ---- ---- .0710 +.0200 .0510 265 ---- ---- ---- ---- .0790 +.0220 .0570 270 ---- ---- ---- ---- .0875 +.0235 .0640 275 ---- ---- ---- ---- .0965 +.0255 .0710 280 ---- ---- ---- ---- .1065 +.0275 .0790 285 ---- ---- ---- ---- .1165 +.0290 .0875 290 ---- ---- ---- ---- .1280 +.0315 .0965 295 ---- ---- ---- ---- .1395 +.0335 .1060 300 ---- ---- ---- ---- .1520 +.0360 .1160 305 ---- ---- ---- ---- .1650 +.0380 .1270 310 ---- ---- ---- ---- .1790 +.0405 .1385 315 ---- ---- ---- ---- .1935 +.0430 .1505 320 ---- ---- ---- ---- .2085 +.0450 .1635 325 ---- ---- ---- ---- .2245 +.0475 .1770 330 ---- ---- ---- ---- .2415 +.0500 .1915 335 ---- ---- ---- ---- .2590 +.0525 .2065 340 ---- ---- ---- ---- .2770 +.0550 .2220 345 ---- ---- ---- ---- .2960 +.0575 .2385 350 ---- ---- ---- ---- .3160 +.0600 .2560 355 ---- ---- ---- ---- .3365 +.0625 .2740 360 ---- ---- ---- ---- .3580 +.0655 .2925 365 ---- ---- ---- ---- .3800 +.0675 .3125 370 ---- ---- ---- ---- .4030 +.0705 .3325 375 ---- ---- ---- ---- .4265 +.0725 .3540 380 ---- ---- ---- ---- .4510 +.0750 .3760 385 ---- ---- ---- ---- .4765 +.0775 .3990 390 ---- ---- ---- ---- .5030 +.0805 .4225 395 ---- ---- ---- ---- .5300 +.0825 .4475 400 ---- ---- ---- ---- .5580 +.0850 .4730 405 ---- ---- ---- ---- .5865 +.0870 .4995 410 ---- ---- ---- ---- .6160 +.0895 .5265 415 ---- ---- ---- ---- .6465 +.0915 .5550 420 ---- ---- ---- ---- .6780 +.0940 .5840 425 ---- ---- ---- ---- .7100 +.0965 .6135 430 ---- ---- ---- ---- .7425 +.0980 .6445 435 ---- ---- ---- ---- .7760 +.1000 .6760 440 ---- ---- ---- ---- .8105 +.1025 .7080 445 ---- ---- ---- ---- .8455 +.1045 .7410 450 ---- ---- ---- ---- .8810 +.1065 .7745 455 ---- ---- ---- ---- .9170 +.1080 .8090 460 ---- ---- ---- ---- .9540 +.1100 .8440 465 ---- ---- ---- ---- .9915 +.1115 .8800 470 ---- ---- ---- ---- 1.0295 +.1130 .9165 475 ---- ---- ---- ---- 1.0680 +.1145 .9535 480 ---- ---- ---- ---- 1.1070 +.1160 .9910 485 ---- ---- ---- ---- 1.1465 +.1175 1.0290 490 ---- ---- ---- ---- 1.1865 +.1190 1.0675 495 ---- ---- ---- ---- 1.2270 +.1205 1.1065 500 ---- ---- ---- ---- 1.2680 +.1220 1.1460 505 ---- ---- ---- ---- 1.3090 +.1225 1.1865 510 ---- ---- ---- ---- 1.3510 +.1240 1.2270 515 ---- ---- ---- ---- 1.3930 +.1255 1.2675 520 ---- ---- ---- ---- 1.4355 +.1265 1.3090 525 ---- ---- ---- ---- 1.4785 +.1275 1.3510 550 ---- ---- ---- ---- 1.6970 +.1325 1.5645 575 ---- ---- ---- ---- 1.9230 +.1365 1.7865 600 ---- ---- ---- ---- 2.1550 +.1405 2.0145 625 ---- ---- ---- ---- 2.3920 +.1435 2.2485 650 ---- ---- ---- ---- 2.6340 +.1465 2.4875 675 ---- ---- ---- ---- 2.8795 +.1490 2.7305 700 ---- ---- ---- ---- 3.1290 +.1515 2.9775 725 ---- ---- ---- ---- 3.3790 +.1515 3.2275 750 ---- ---- ---- ---- 3.6290 +.1515 3.4775 775 ---- ---- ---- ---- 3.8790 +.1515 3.7275 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 +.0010 .0005 150 ---- ---- ---- ---- .0050 +.0040 .0010 175 ---- ---- ---- ---- .0120 +.0080 .0040 200 ---- ---- ---- ---- .0255 +.0150 .0105 225 ---- ---- ---- ---- .0465 +.0235 .0230 230 ---- ---- ---- ---- .0515 +.0250 .0265 235 ---- ---- ---- ---- .0575 +.0270 .0305 240 ---- ---- ---- ---- .0635 +.0290 .0345 245 ---- ---- ---- ---- .0705 +.0310 .0395 250 ---- ---- ---- ---- .0775 +.0330 .0445 255 ---- ---- ---- ---- .0850 +.0350 .0500 260 ---- ---- ---- ---- .0935 +.0375 .0560 265 ---- ---- ---- ---- .1020 +.0390 .0630 270 ---- ---- ---- ---- .1110 +.0410 .0700 275 ---- ---- ---- ---- .1210 +.0435 .0775 280 ---- ---- ---- ---- .1310 +.0450 .0860 285 ---- ---- ---- ---- .1420 +.0475 .0945 290 ---- ---- ---- ---- .1535 +.0495 .1040 295 ---- ---- ---- ---- .1655 +.0515 .1140 300 ---- ---- ---- ---- .1780 +.0535 .1245 305 ---- ---- ---- ---- .1910 +.0550 .1360 310 ---- ---- ---- ---- .2050 +.0570 .1480 315 ---- ---- ---- ---- .2195 +.0590 .1605 320 ---- ---- ---- ---- .2345 +.0605 .1740 325 ---- ---- ---- ---- .2505 +.0625 .1880 330 ---- ---- ---- ---- .2665 +.0635 .2030 335 ---- ---- ---- ---- .2840 +.0660 .2180 340 ---- ---- ---- ---- .3015 +.0670 .2345 345 ---- ---- ---- ---- .3200 +.0685 .2515 350 ---- ---- ---- ---- .3390 +.0700 .2690 355 ---- ---- ---- ---- .3590 +.0715 .2875 360 ---- ---- ---- ---- .3795 +.0730 .3065 365 ---- ---- ---- ---- .4010 +.0745 .3265 370 ---- ---- ---- ---- .4235 +.0765 .3470 375 ---- ---- ---- ---- .4470 +.0785 .3685 380 ---- ---- ---- ---- .4710 +.0800 .3910 385 ---- ---- ---- ---- .4965 +.0825 .4140 390 ---- ---- ---- ---- .5230 +.0850 .4380 395 ---- ---- ---- ---- .5505 +.0875 .4630 400 ---- ---- ---- ---- .5790 +.0900 .4890 405 ---- ---- ---- ---- .6085 +.0930 .5155 410 ---- ---- ---- ---- .6390 +.0965 .5425 415 ---- ---- ---- ---- .6700 +.0990 .5710 420 ---- ---- ---- ---- .7025 +.1025 .6000 425 ---- ---- ---- ---- .7355 +.1055 .6300 430 ---- ---- ---- ---- .7690 +.1085 .6605 435 ---- ---- ---- ---- .8035 +.1115 .6920 440 ---- ---- ---- ---- .8385 +.1145 .7240 445 ---- ---- ---- ---- .8745 +.1180 .7565 450 ---- ---- ---- ---- .9105 +.1205 .7900 455 ---- ---- ---- ---- .9475 +.1230 .8245 460 ---- ---- ---- ---- .9845 +.1250 .8595 465 ---- ---- ---- ---- 1.0225 +.1275 .8950 470 ---- ---- ---- ---- 1.0605 +.1295 .9310 475 ---- ---- ---- ---- 1.0995 +.1320 .9675 480 ---- ---- ---- ---- 1.1385 +.1335 1.0050 485 ---- ---- ---- ---- 1.1780 +.1355 1.0425 490 ---- ---- ---- ---- 1.2180 +.1370 1.0810 495 ---- ---- ---- ---- 1.2585 +.1390 1.1195 500 ---- ---- ---- ---- 1.2990 +.1400 1.1590 505 ---- ---- ---- ---- 1.3400 +.1415 1.1985 510 ---- ---- ---- ---- 1.3815 +.1425 1.2390 515 ---- ---- ---- ---- 1.4235 +.1440 1.2795 520 ---- ---- ---- ---- 1.4655 +.1450 1.3205 525 ---- ---- ---- ---- 1.5080 +.1460 1.3620 550 ---- ---- ---- ---- 1.7245 +.1505 1.5740 575 ---- ---- ---- ---- 1.9480 +.1540 1.7940 600 ---- ---- ---- ---- 2.1765 +.1555 2.0210 625 ---- ---- ---- ---- 2.4100 +.1570 2.2530 650 ---- ---- ---- ---- 2.6475 +.1570 2.4905 675 ---- ---- ---- ---- 2.8885 +.1560 2.7325 700 ---- ---- ---- ---- 3.1325 +.1545 2.9780 725 ---- ---- ---- ---- 3.3795 +.1520 3.2275 750 ---- ---- ---- ---- 3.6290 +.1515 3.4775 775 ---- ---- ---- ---- 3.8790 +.1515 3.7275 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0030 +.0015 .0015 175 ---- ---- ---- ---- .0085 +.0035 .0050 200 ---- ---- ---- ---- .0195 +.0065 .0130 225 ---- ---- ---- ---- .0390 +.0120 .0270 230 ---- ---- ---- ---- .0440 +.0130 .0310 235 ---- ---- ---- ---- .0495 +.0145 .0350 240 ---- ---- ---- ---- .0560 +.0160 .0400 245 ---- ---- ---- ---- .0625 +.0175 .0450 250 ---- ---- ---- ---- .0695 +.0190 .0505 255 ---- ---- ---- ---- .0775 +.0210 .0565 260 ---- ---- ---- ---- .0855 +.0220 .0635 265 ---- ---- ---- ---- .0945 +.0240 .0705 270 ---- ---- ---- ---- .1040 +.0260 .0780 275 ---- ---- ---- ---- .1140 +.0280 .0860 280 ---- ---- ---- ---- .1245 +.0295 .0950 285 ---- ---- ---- ---- .1360 +.0320 .1040 290 ---- ---- ---- ---- .1480 +.0340 .1140 295 ---- ---- ---- ---- .1605 +.0360 .1245 300 ---- ---- ---- ---- .1735 +.0380 .1355 305 ---- ---- ---- ---- .1875 +.0400 .1475 310 ---- ---- ---- ---- .2025 +.0425 .1600 315 ---- ---- ---- ---- .2175 +.0445 .1730 320 ---- ---- ---- ---- .2335 +.0470 .1865 325 ---- ---- ---- ---- .2505 +.0495 .2010 330 ---- ---- ---- ---- .2680 +.0515 .2165 335 ---- ---- ---- ---- .2860 +.0540 .2320 340 ---- ---- ---- ---- .3050 +.0565 .2485 345 ---- ---- ---- ---- .3245 +.0585 .2660 350 ---- ---- ---- ---- .3450 +.0610 .2840 355 ---- ---- ---- ---- .3660 +.0635 .3025 360 ---- ---- ---- ---- .3880 +.0660 .3220 365 ---- ---- ---- ---- .4105 +.0685 .3420 370 ---- ---- ---- ---- .4335 +.0705 .3630 375 ---- ---- ---- ---- .4575 +.0725 .3850 380 ---- ---- ---- ---- .4825 +.0750 .4075 385 ---- ---- ---- ---- .5080 +.0775 .4305 390 ---- ---- ---- ---- .5345 +.0800 .4545 395 ---- ---- ---- ---- .5615 +.0820 .4795 400 ---- ---- ---- ---- .5895 +.0840 .5055 405 ---- ---- ---- ---- .6185 +.0865 .5320 410 ---- ---- ---- ---- .6480 +.0885 .5595 415 ---- ---- ---- ---- .6785 +.0910 .5875 420 ---- ---- ---- ---- .7095 +.0930 .6165 425 ---- ---- ---- ---- .7410 +.0945 .6465 430 ---- ---- ---- ---- .7735 +.0965 .6770 435 ---- ---- ---- ---- .8070 +.0985 .7085 440 ---- ---- ---- ---- .8410 +.1005 .7405 445 ---- ---- ---- ---- .8755 +.1025 .7730 450 ---- ---- ---- ---- .9105 +.1040 .8065 455 ---- ---- ---- ---- .9460 +.1055 .8405 460 ---- ---- ---- ---- .9825 +.1075 .8750 465 ---- ---- ---- ---- 1.0195 +.1090 .9105 470 ---- ---- ---- ---- 1.0570 +.1105 .9465 475 ---- ---- ---- ---- 1.0950 +.1120 .9830 480 ---- ---- ---- ---- 1.1335 +.1135 1.0200 485 ---- ---- ---- ---- 1.1720 +.1145 1.0575 490 ---- ---- ---- ---- 1.2115 +.1160 1.0955 495 ---- ---- ---- ---- 1.2515 +.1175 1.1340 500 ---- ---- ---- ---- 1.2920 +.1190 1.1730 505 ---- ---- ---- ---- 1.3325 +.1200 1.2125 510 ---- ---- ---- ---- 1.3735 +.1210 1.2525 515 ---- ---- ---- ---- 1.4150 +.1220 1.2930 520 ---- ---- ---- ---- 1.4570 +.1235 1.3335 525 ---- ---- ---- ---- 1.4990 +.1245 1.3745 550 ---- ---- ---- ---- 1.7145 +.1290 1.5855 575 ---- ---- ---- ---- 1.9370 +.1330 1.8040 600 ---- ---- ---- ---- 2.1660 +.1370 2.0290 625 ---- ---- ---- ---- 2.4000 +.1405 2.2595 650 ---- ---- ---- ---- 2.6385 +.1430 2.4955 675 ---- ---- ---- ---- 2.8815 +.1455 2.7360 700 ---- ---- ---- ---- 3.1285 +.1485 2.9800 725 ---- ---- ---- ---- 3.3780 +.1500 3.2280 750 ---- ---- ---- ---- 3.6280 +.1500 3.4780 775 ---- ---- ---- ---- 3.8780 +.1500 3.7280 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0035 +.0010 .0025 175 ---- ---- ---- ---- .0100 +.0035 .0065 200 ---- ---- ---- ---- .0225 +.0070 .0155 225 ---- ---- ---- ---- .0440 +.0125 .0315 230 ---- ---- ---- ---- .0495 +.0135 .0360 235 ---- ---- ---- ---- .0560 +.0155 .0405 240 ---- ---- ---- ---- .0625 +.0165 .0460 245 ---- ---- ---- ---- .0695 +.0180 .0515 250 ---- ---- ---- ---- .0770 +.0195 .0575 255 ---- ---- ---- ---- .0850 +.0210 .0640 260 ---- ---- ---- ---- .0940 +.0230 .0710 265 ---- ---- ---- ---- .1030 +.0245 .0785 270 ---- ---- ---- ---- .1130 +.0260 .0870 275 ---- ---- ---- ---- .1235 +.0280 .0955 280 ---- ---- ---- ---- .1345 +.0300 .1045 285 ---- ---- ---- ---- .1465 +.0320 .1145 290 ---- ---- ---- ---- .1590 +.0340 .1250 295 ---- ---- ---- ---- .1720 +.0360 .1360 300 ---- ---- ---- ---- .1855 +.0380 .1475 305 ---- ---- ---- ---- .2000 +.0405 .1595 310 ---- ---- ---- ---- .2150 +.0425 .1725 315 ---- ---- ---- ---- .2305 +.0445 .1860 320 ---- ---- ---- ---- .2470 +.0465 .2005 325 ---- ---- ---- ---- .2640 +.0490 .2150 330 ---- ---- ---- ---- .2820 +.0515 .2305 335 ---- ---- ---- ---- .3005 +.0535 .2470 340 ---- ---- ---- ---- .3195 +.0560 .2635 345 ---- ---- ---- ---- .3395 +.0580 .2815 350 ---- ---- ---- ---- .3600 +.0605 .2995 355 ---- ---- ---- ---- .3810 +.0625 .3185 360 ---- ---- ---- ---- .4030 +.0650 .3380 365 ---- ---- ---- ---- .4255 +.0670 .3585 370 ---- ---- ---- ---- .4490 +.0690 .3800 375 ---- ---- ---- ---- .4730 +.0715 .4015 380 ---- ---- ---- ---- .4980 +.0735 .4245 385 ---- ---- ---- ---- .5240 +.0760 .4480 390 ---- ---- ---- ---- .5505 +.0785 .4720 395 ---- ---- ---- ---- .5775 +.0805 .4970 400 ---- ---- ---- ---- .6055 +.0825 .5230 405 ---- ---- ---- ---- .6340 +.0845 .5495 410 ---- ---- ---- ---- .6635 +.0865 .5770 415 ---- ---- ---- ---- .6940 +.0890 .6050 420 ---- ---- ---- ---- .7250 +.0910 .6340 425 ---- ---- ---- ---- .7565 +.0925 .6640 430 ---- ---- ---- ---- .7890 +.0945 .6945 435 ---- ---- ---- ---- .8220 +.0965 .7255 440 ---- ---- ---- ---- .8555 +.0980 .7575 445 ---- ---- ---- ---- .8900 +.1000 .7900 450 ---- ---- ---- ---- .9250 +.1015 .8235 455 ---- ---- ---- ---- .9605 +.1030 .8575 460 ---- ---- ---- ---- .9970 +.1050 .8920 465 ---- ---- ---- ---- 1.0335 +.1065 .9270 470 ---- ---- ---- ---- 1.0705 +.1080 .9625 475 ---- ---- ---- ---- 1.1085 +.1095 .9990 480 ---- ---- ---- ---- 1.1465 +.1105 1.0360 485 ---- ---- ---- ---- 1.1855 +.1125 1.0730 490 ---- ---- ---- ---- 1.2245 +.1135 1.1110 495 ---- ---- ---- ---- 1.2640 +.1150 1.1490 500 ---- ---- ---- ---- 1.3040 +.1160 1.1880 505 ---- ---- ---- ---- 1.3445 +.1175 1.2270 510 ---- ---- ---- ---- 1.3855 +.1185 1.2670 515 ---- ---- ---- ---- 1.4265 +.1195 1.3070 520 ---- ---- ---- ---- 1.4680 +.1205 1.3475 525 ---- ---- ---- ---- 1.5100 +.1220 1.3880 550 ---- ---- ---- ---- 1.7240 +.1265 1.5975 575 ---- ---- ---- ---- 1.9450 +.1310 1.8140 600 ---- ---- ---- ---- 2.1725 +.1350 2.0375 625 ---- ---- ---- ---- 2.4050 +.1385 2.2665 650 ---- ---- ---- ---- 2.6420 +.1410 2.5010 675 ---- ---- ---- ---- 2.8835 +.1440 2.7395 700 ---- ---- ---- ---- 3.1290 +.1470 2.9820 725 ---- ---- ---- ---- 3.3780 +.1495 3.2285 750 ---- ---- ---- ---- 3.6280 +.1500 3.4780 775 ---- ---- ---- ---- 3.8780 +.1500 3.7280 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 +.0005 .0005 150 ---- ---- ---- ---- .0040 +.0015 .0025 175 ---- ---- ---- ---- .0115 +.0040 .0075 200 ---- ---- ---- ---- .0250 +.0075 .0175 225 ---- ---- ---- ---- .0485 +.0135 .0350 250 ---- ---- ---- ---- .0835 +.0205 .0630 260 ---- ---- ---- ---- .1010 +.0235 .0775 265 ---- ---- ---- ---- .1110 +.0255 .0855 270 ---- ---- ---- ---- .1215 +.0275 .0940 275 ---- ---- ---- ---- .1325 +.0295 .1030 280 ---- ---- ---- ---- .1440 +.0310 .1130 285 ---- ---- ---- ---- .1565 +.0330 .1235 290 ---- ---- ---- ---- .1695 +.0355 .1340 295 ---- ---- ---- ---- .1830 +.0370 .1460 300 ---- ---- ---- ---- .1970 +.0390 .1580 305 ---- ---- ---- ---- .2120 +.0410 .1710 310 ---- ---- ---- ---- .2275 +.0435 .1840 315 ---- ---- ---- ---- .2440 +.0455 .1985 320 ---- ---- ---- ---- .2605 +.0475 .2130 325 ---- ---- ---- ---- .2785 +.0500 .2285 330 ---- ---- ---- ---- .2965 +.0520 .2445 335 ---- ---- ---- ---- .3155 +.0540 .2615 340 ---- ---- ---- ---- .3350 +.0560 .2790 345 ---- ---- ---- ---- .3555 +.0585 .2970 350 ---- ---- ---- ---- .3765 +.0610 .3155 355 ---- ---- ---- ---- .3980 +.0630 .3350 360 ---- ---- ---- ---- .4205 +.0650 .3555 365 ---- ---- ---- ---- .4435 +.0670 .3765 370 ---- ---- ---- ---- .4675 +.0695 .3980 375 ---- ---- ---- ---- .4920 +.0715 .4205 380 ---- ---- ---- ---- .5170 +.0735 .4435 385 ---- ---- ---- ---- .5430 +.0760 .4670 390 ---- ---- ---- ---- .5700 +.0785 .4915 395 ---- ---- ---- ---- .5970 +.0800 .5170 400 ---- ---- ---- ---- .6255 +.0825 .5430 405 ---- ---- ---- ---- .6540 +.0840 .5700 410 ---- ---- ---- ---- .6835 +.0860 .5975 415 ---- ---- ---- ---- .7140 +.0885 .6255 420 ---- ---- ---- ---- .7450 +.0905 .6545 425 ---- ---- ---- ---- .7765 +.0920 .6845 430 ---- ---- ---- ---- .8085 +.0935 .7150 435 ---- ---- ---- ---- .8415 +.0955 .7460 440 ---- ---- ---- ---- .8750 +.0975 .7775 445 ---- ---- ---- ---- .9090 +.0990 .8100 450 ---- ---- ---- ---- .9435 +.1005 .8430 455 ---- ---- ---- ---- .9790 +.1025 .8765 460 ---- ---- ---- ---- 1.0150 +.1040 .9110 465 ---- ---- ---- ---- 1.0510 +.1055 .9455 470 ---- ---- ---- ---- 1.0880 +.1070 .9810 475 ---- ---- ---- ---- 1.1255 +.1085 1.0170 480 ---- ---- ---- ---- 1.1630 +.1095 1.0535 485 ---- ---- ---- ---- 1.2015 +.1110 1.0905 490 ---- ---- ---- ---- 1.2405 +.1125 1.1280 495 ---- ---- ---- ---- 1.2795 +.1135 1.1660 500 ---- ---- ---- ---- 1.3195 +.1150 1.2045 505 ---- ---- ---- ---- 1.3595 +.1165 1.2430 510 ---- ---- ---- ---- 1.4000 +.1175 1.2825 515 ---- ---- ---- ---- 1.4405 +.1185 1.3220 520 ---- ---- ---- ---- 1.4820 +.1195 1.3625 525 ---- ---- ---- ---- 1.5235 +.1205 1.4030 550 ---- ---- ---- ---- 1.7360 +.1255 1.6105 575 ---- ---- ---- ---- 1.9560 +.1300 1.8260 600 ---- ---- ---- ---- 2.1820 +.1335 2.0485 625 ---- ---- ---- ---- 2.4135 +.1370 2.2765 650 ---- ---- ---- ---- 2.6500 +.1400 2.5100 675 ---- ---- ---- ---- 2.8910 +.1430 2.7480 700 ---- ---- ---- ---- 3.1360 +.1460 2.9900 725 ---- ---- ---- ---- 3.3845 +.1485 3.2360 750 ---- ---- ---- ---- 3.6345 +.1490 3.4855 775 ---- ---- ---- ---- 3.8845 +.1490 3.7355 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 +.0005 .0010 150 ---- ---- ---- ---- .0055 +.0020 .0035 175 ---- ---- ---- ---- .0135 +.0045 .0090 200 ---- ---- ---- ---- .0290 +.0085 .0205 225 ---- ---- ---- ---- .0545 +.0145 .0400 250 ---- ---- ---- ---- .0915 +.0215 .0700 275 ---- ---- ---- ---- .1430 +.0305 .1125 280 ---- ---- ---- ---- .1550 +.0320 .1230 285 ---- ---- ---- ---- .1680 +.0345 .1335 290 ---- ---- ---- ---- .1810 +.0360 .1450 295 ---- ---- ---- ---- .1950 +.0380 .1570 300 ---- ---- ---- ---- .2100 +.0405 .1695 305 ---- ---- ---- ---- .2250 +.0420 .1830 310 ---- ---- ---- ---- .2410 +.0445 .1965 315 ---- ---- ---- ---- .2575 +.0465 .2110 320 ---- ---- ---- ---- .2750 +.0485 .2265 325 ---- ---- ---- ---- .2930 +.0510 .2420 330 ---- ---- ---- ---- .3115 +.0530 .2585 335 ---- ---- ---- ---- .3305 +.0550 .2755 340 ---- ---- ---- ---- .3505 +.0570 .2935 345 ---- ---- ---- ---- .3710 +.0590 .3120 350 ---- ---- ---- ---- .3925 +.0615 .3310 355 ---- ---- ---- ---- .4140 +.0635 .3505 360 ---- ---- ---- ---- .4365 +.0655 .3710 365 ---- ---- ---- ---- .4600 +.0680 .3920 370 ---- ---- ---- ---- .4840 +.0700 .4140 375 ---- ---- ---- ---- .5085 +.0720 .4365 380 ---- ---- ---- ---- .5335 +.0740 .4595 385 ---- ---- ---- ---- .5595 +.0760 .4835 390 ---- ---- ---- ---- .5865 +.0780 .5085 395 ---- ---- ---- ---- .6140 +.0805 .5335 400 ---- ---- ---- ---- .6420 +.0820 .5600 405 ---- ---- ---- ---- .6705 +.0840 .5865 410 ---- ---- ---- ---- .7000 +.0860 .6140 415 ---- ---- ---- ---- .7305 +.0880 .6425 420 ---- ---- ---- ---- .7610 +.0895 .6715 425 ---- ---- ---- ---- .7925 +.0915 .7010 430 ---- ---- ---- ---- .8250 +.0935 .7315 435 ---- ---- ---- ---- .8575 +.0950 .7625 440 ---- ---- ---- ---- .8910 +.0970 .7940 445 ---- ---- ---- ---- .9250 +.0985 .8265 450 ---- ---- ---- ---- .9595 +.1000 .8595 455 ---- ---- ---- ---- .9945 +.1015 .8930 460 ---- ---- ---- ---- 1.0300 +.1030 .9270 465 ---- ---- ---- ---- 1.0665 +.1050 .9615 470 ---- ---- ---- ---- 1.1030 +.1060 .9970 475 ---- ---- ---- ---- 1.1400 +.1075 1.0325 480 ---- ---- ---- ---- 1.1775 +.1085 1.0690 485 ---- ---- ---- ---- 1.2160 +.1105 1.1055 490 ---- ---- ---- ---- 1.2545 +.1115 1.1430 495 ---- ---- ---- ---- 1.2935 +.1130 1.1805 500 ---- ---- ---- ---- 1.3330 +.1140 1.2190 505 ---- ---- ---- ---- 1.3725 +.1150 1.2575 510 ---- ---- ---- ---- 1.4130 +.1165 1.2965 515 ---- ---- ---- ---- 1.4535 +.1175 1.3360 520 ---- ---- ---- ---- 1.4945 +.1185 1.3760 525 ---- ---- ---- ---- 1.5355 +.1195 1.4160 550 ---- ---- ---- ---- 1.7470 +.1245 1.6225 575 ---- ---- ---- ---- 1.9650 +.1285 1.8365 600 ---- ---- ---- ---- 2.1895 +.1325 2.0570 625 ---- ---- ---- ---- 2.4195 +.1355 2.2840 650 ---- ---- ---- ---- 2.6545 +.1390 2.5155 675 ---- ---- ---- ---- 2.8940 +.1420 2.7520 700 ---- ---- ---- ---- 3.1375 +.1450 2.9925 725 ---- ---- ---- ---- 3.3845 +.1470 3.2375 750 ---- ---- ---- ---- 3.6345 +.1490 3.4855 775 ---- ---- ---- ---- 3.8845 +.1490 3.7355 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 +.0005 .0015 150 ---- ---- ---- ---- .0070 +.0025 .0045 175 ---- ---- ---- ---- .0165 +.0050 .0115 200 ---- ---- ---- ---- .0340 +.0095 .0245 225 ---- ---- ---- ---- .0610 +.0155 .0455 250 ---- ---- ---- ---- .1005 +.0230 .0775 275 ---- ---- ---- ---- .1535 +.0315 .1220 295 ---- ---- ---- ---- .2070 +.0390 .1680 300 ---- ---- ---- ---- .2220 +.0415 .1805 305 ---- ---- ---- ---- .2375 +.0435 .1940 310 ---- ---- ---- ---- .2535 +.0450 .2085 315 ---- ---- ---- ---- .2700 +.0470 .2230 320 ---- ---- ---- ---- .2875 +.0490 .2385 325 ---- ---- ---- ---- .3055 +.0510 .2545 330 ---- ---- ---- ---- .3245 +.0535 .2710 335 ---- ---- ---- ---- .3435 +.0555 .2880 340 ---- ---- ---- ---- .3635 +.0575 .3060 345 ---- ---- ---- ---- .3840 +.0595 .3245 350 ---- ---- ---- ---- .4055 +.0620 .3435 355 ---- ---- ---- ---- .4270 +.0640 .3630 360 ---- ---- ---- ---- .4495 +.0660 .3835 365 ---- ---- ---- ---- .4730 +.0685 .4045 370 ---- ---- ---- ---- .4965 +.0700 .4265 375 ---- ---- ---- ---- .5210 +.0720 .4490 380 ---- ---- ---- ---- .5465 +.0745 .4720 385 ---- ---- ---- ---- .5725 +.0765 .4960 390 ---- ---- ---- ---- .5990 +.0785 .5205 395 ---- ---- ---- ---- .6260 +.0800 .5460 400 ---- ---- ---- ---- .6540 +.0820 .5720 405 ---- ---- ---- ---- .6830 +.0845 .5985 410 ---- ---- ---- ---- .7120 +.0860 .6260 415 ---- ---- ---- ---- .7425 +.0880 .6545 420 ---- ---- ---- ---- .7730 +.0895 .6835 425 ---- ---- ---- ---- .8045 +.0915 .7130 430 ---- ---- ---- ---- .8365 +.0930 .7435 435 ---- ---- ---- ---- .8690 +.0950 .7740 440 ---- ---- ---- ---- .9025 +.0965 .8060 445 ---- ---- ---- ---- .9360 +.0980 .8380 450 ---- ---- ---- ---- .9705 +.0995 .8710 455 ---- ---- ---- ---- 1.0055 +.1010 .9045 460 ---- ---- ---- ---- 1.0410 +.1025 .9385 465 ---- ---- ---- ---- 1.0775 +.1045 .9730 470 ---- ---- ---- ---- 1.1140 +.1060 1.0080 475 ---- ---- ---- ---- 1.1510 +.1070 1.0440 480 ---- ---- ---- ---- 1.1885 +.1085 1.0800 485 ---- ---- ---- ---- 1.2265 +.1095 1.1170 490 ---- ---- ---- ---- 1.2650 +.1110 1.1540 495 ---- ---- ---- ---- 1.3040 +.1120 1.1920 500 ---- ---- ---- ---- 1.3435 +.1135 1.2300 505 ---- ---- ---- ---- 1.3830 +.1145 1.2685 510 ---- ---- ---- ---- 1.4230 +.1155 1.3075 515 ---- ---- ---- ---- 1.4635 +.1165 1.3470 520 ---- ---- ---- ---- 1.5045 +.1180 1.3865 525 ---- ---- ---- ---- 1.5455 +.1185 1.4270 550 ---- ---- ---- ---- 1.7565 +.1235 1.6330 575 ---- ---- ---- ---- 1.9740 +.1280 1.8460 600 ---- ---- ---- ---- 2.1975 +.1315 2.0660 625 ---- ---- ---- ---- 2.4265 +.1350 2.2915 650 ---- ---- ---- ---- 2.6600 +.1375 2.5225 675 ---- ---- ---- ---- 2.8980 +.1405 2.7575 700 ---- ---- ---- ---- 3.1400 +.1430 2.9970 725 ---- ---- ---- ---- 3.3855 +.1460 3.2395 750 ---- ---- ---- ---- 3.6345 +.1485 3.4860 775 ---- ---- ---- ---- 3.8845 +.1490 3.7355 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0025 +.0010 .0015 150 ---- ---- ---- ---- .0075 +.0025 .0050 175 ---- ---- ---- ---- .0185 +.0055 .0130 200 ---- ---- ---- ---- .0370 +.0100 .0270 225 ---- ---- ---- ---- .0660 +.0160 .0500 250 ---- ---- ---- ---- .1075 +.0235 .0840 275 ---- ---- ---- ---- .1630 +.0320 .1310 295 ---- ---- ---- ---- .2180 +.0395 .1785 300 ---- ---- ---- ---- .2335 +.0420 .1915 305 ---- ---- ---- ---- .2495 +.0440 .2055 310 ---- ---- ---- ---- .2660 +.0460 .2200 315 ---- ---- ---- ---- .2830 +.0475 .2355 320 ---- ---- ---- ---- .3010 +.0500 .2510 325 ---- ---- ---- ---- .3195 +.0520 .2675 330 ---- ---- ---- ---- .3385 +.0540 .2845 335 ---- ---- ---- ---- .3580 +.0560 .3020 340 ---- ---- ---- ---- .3785 +.0580 .3205 345 ---- ---- ---- ---- .3995 +.0600 .3395 350 ---- ---- ---- ---- .4210 +.0620 .3590 355 ---- ---- ---- ---- .4430 +.0640 .3790 360 ---- ---- ---- ---- .4660 +.0660 .4000 365 ---- ---- ---- ---- .4895 +.0680 .4215 370 ---- ---- ---- ---- .5135 +.0700 .4435 375 ---- ---- ---- ---- .5385 +.0720 .4665 380 ---- ---- ---- ---- .5640 +.0740 .4900 385 ---- ---- ---- ---- .5900 +.0760 .5140 390 ---- ---- ---- ---- .6170 +.0780 .5390 395 ---- ---- ---- ---- .6445 +.0795 .5650 400 ---- ---- ---- ---- .6725 +.0815 .5910 405 ---- ---- ---- ---- .7015 +.0835 .6180 410 ---- ---- ---- ---- .7310 +.0850 .6460 415 ---- ---- ---- ---- .7615 +.0870 .6745 420 ---- ---- ---- ---- .7920 +.0885 .7035 425 ---- ---- ---- ---- .8235 +.0905 .7330 430 ---- ---- ---- ---- .8555 +.0920 .7635 435 ---- ---- ---- ---- .8885 +.0940 .7945 440 ---- ---- ---- ---- .9215 +.0950 .8265 445 ---- ---- ---- ---- .9555 +.0970 .8585 450 ---- ---- ---- ---- .9900 +.0985 .8915 455 ---- ---- ---- ---- 1.0250 +.1000 .9250 460 ---- ---- ---- ---- 1.0605 +.1015 .9590 465 ---- ---- ---- ---- 1.0965 +.1030 .9935 470 ---- ---- ---- ---- 1.1330 +.1040 1.0290 475 ---- ---- ---- ---- 1.1700 +.1055 1.0645 480 ---- ---- ---- ---- 1.2075 +.1070 1.1005 485 ---- ---- ---- ---- 1.2455 +.1080 1.1375 490 ---- ---- ---- ---- 1.2835 +.1090 1.1745 495 ---- ---- ---- ---- 1.3225 +.1105 1.2120 500 ---- ---- ---- ---- 1.3615 +.1115 1.2500 505 ---- ---- ---- ---- 1.4010 +.1125 1.2885 510 ---- ---- ---- ---- 1.4410 +.1135 1.3275 525 ---- ---- ---- ---- 1.5630 +.1170 1.4460 550 ---- ---- ---- ---- 1.7725 +.1215 1.6510 575 ---- ---- ---- ---- 1.9890 +.1255 1.8635 600 ---- ---- ---- ---- 2.2115 +.1290 2.0825 625 ---- ---- ---- ---- 2.4395 +.1325 2.3070 650 ---- ---- ---- ---- 2.6720 +.1355 2.5365 675 ---- ---- ---- ---- 2.9090 +.1380 2.7710 700 ---- ---- ---- ---- 3.1500 +.1410 3.0090 725 ---- ---- ---- ---- 3.3945 +.1435 3.2510 750 ---- ---- ---- ---- 3.6425 +.1455 3.4970 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4215 3787 46339 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 62.25 -12.75 75.00 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 361.75 -12.75 374.50 50 73000 ---- ---- ---- ---- 331.75 -13.00 344.75 10 80000 ---- ---- ---- ---- 261.75 -13.00 274.75 75 85000 ---- ---- ---- ---- 212.00 -12.75 224.75 150 90000 ---- ---- ---- ---- 162.00 -13.00 175.00 75 92000 ---- ---- ---- ---- 142.00 -13.00 155.00 125 95000 ---- ---- ---- ---- 112.00 -13.00 125.00 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 71.25 -8.50 79.75 75 125000 ---- ---- ---- 63.75A ---- ---- ---- 127500 ---- ---- ---- 52.25A ---- ---- ---- 130000 ---- ---- ---- 42.50A ---- ---- ---- 73000 ---- ---- ---- ---- 522.50 -10.00 532.50 10 80000 ---- ---- ---- 470.25A ---- ---- ---- 81000 ---- ---- ---- ---- 443.00 -9.75 452.75 25 82500 ---- ---- ---- 445.25A ---- ---- ---- 85000 ---- ---- ---- ---- 403.00 -10.00 413.00 100 87500 ---- ---- ---- 395.25A ---- ---- ---- 90000 ---- ---- ---- ---- 353.25 -10.00 363.25 25 95000 ---- ---- ---- ---- 304.00 -10.00 314.00 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 84.50 -3.00 87.50 25 125000 ---- ---- ---- 78.00A ---- ---- ---- 127500 ---- ---- ---- 67.50A ---- ---- ---- 130000 ---- ---- ---- 58.25A ---- ---- ---- 70000 ---- ---- ---- 554.25A ---- ---- ---- 72500 ---- ---- ---- 529.25A ---- ---- ---- 73000 ---- ---- ---- ---- 504.25 -4.00 508.25 10 75000 ---- ---- ---- 504.25A ---- ---- ---- 77500 ---- ---- ---- 486.75A ---- ---- ---- 80000 ---- ---- ---- 454.25A ---- ---- ---- 81000 ---- ---- ---- ---- 425.25 -4.00 429.25 25 82500 ---- ---- ---- 429.25A ---- ---- ---- 85000 ---- ---- ---- ---- 386.00 -4.00 390.00 100 87500 ---- ---- ---- 379.50A ---- ---- ---- 90000 ---- ---- ---- ---- 337.50 -4.00 341.50 25 95000 ---- ---- ---- 306.00A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 61.75 -5.25 67.00 25 125000 ---- ---- ---- 60.25A ---- ---- ---- 130000 ---- ---- ---- 43.00A ---- ---- ---- 65000 ---- ---- ---- 528.25A ---- ---- ---- 67500 ---- ---- ---- 503.25A ---- ---- ---- 70000 ---- ---- ---- 478.25A ---- ---- ---- 72500 ---- ---- ---- 453.25A ---- ---- ---- 75000 ---- ---- ---- 428.25A ---- ---- ---- 77500 ---- ---- ---- 403.50A ---- ---- ---- 80000 ---- ---- ---- 378.75A ---- ---- ---- 81000 ---- ---- ---- ---- 348.50 -12.75 361.25 25 82500 ---- ---- ---- 354.00A ---- ---- ---- 85000 ---- ---- ---- ---- 310.50 -12.50 323.00 100 87500 ---- ---- ---- 305.75A ---- ---- ---- 90000 ---- ---- ---- ---- 264.00 -12.25 276.25 25 92500 ---- ---- ---- 259.25A ---- ---- ---- 95000 ---- ---- ---- 237.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 366.50A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 342.25A ---- ---- ---- 77500 ---- ---- ---- 313.25A ---- ---- ---- 80000 ---- ---- ---- 289.50A ---- ---- ---- 82500 ---- ---- ---- 266.50A ---- ---- ---- 85000 ---- ---- ---- ---- 212.50 -18.00 230.50 175 87500 ---- ---- ---- 228.25A ---- ---- ---- 90000 ---- ---- ---- ---- 171.75 -17.00 188.75 50 95000 ---- ---- ---- 171.75A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 191.50 -8.75 200.25 175 87500 ---- ---- ---- 207.25A ---- ---- ---- 90000 ---- ---- ---- ---- 153.50 -8.25 161.75 50 95000 ---- ---- ---- 157.50A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- 194.75A 194.75A 179.75 -21.25 201.00 175 90000 ---- ---- 162.25A 162.25A 144.75 -20.25 165.00 50 95000 ---- ---- ---- 127.00A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 130.25 +.50 129.75 50 90000 ---- ---- ---- ---- 100.75 +.25 100.50 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 109.25 -16.50 125.75 50 90000 ---- ---- ---- ---- 84.25 -14.50 98.75 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 114.00 -16.75 130.75 50 90000 ---- ---- ---- ---- 89.25 -14.75 104.00 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 ---- 5.25B 5.00 UNCH 5.00 50 115000 ---- ---- ---- 21.25A ---- ---- ---- 120000 ---- ---- ---- 34.75A ---- ---- ---- 125000 ---- ---- ---- 58.75A ---- ---- ---- 127500 ---- ---- ---- 72.25A ---- ---- ---- 130000 ---- ---- ---- 87.50A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 100 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- .25 UNCH .25 175 87500 ---- ---- ---- 2.50A ---- ---- ---- 88000 ---- ---- ---- ---- .25 UNCH .25 25 90000 ---- ---- ---- 2.50A ---- ---- ---- 95000 ---- ---- ---- 2.50A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 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 UNCH .50 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- 1.00 UNCH 1.00 175 87500 ---- ---- ---- 2.75A ---- ---- ---- 88000 ---- ---- ---- ---- 1.50 UNCH 1.50 25 90000 ---- ---- ---- 3.00A ---- ---- ---- 95000 ---- ---- ---- 4.25A ---- ---- ---- 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 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .50 UNCH .50 50 77500 ---- ---- ---- 2.75A ---- ---- ---- 80000 ---- ---- ---- ---- 1.25 +.25 1.00 100 82500 ---- ---- ---- 3.25A ---- ---- ---- 85000 ---- ---- ---- ---- 2.75 +.25 2.50 175 87500 ---- ---- ---- 4.75A ---- ---- ---- 88000 ---- ---- ---- ---- 4.25 +.50 3.75 25 90000 ---- ---- ---- 6.25A ---- ---- ---- 92500 ---- ---- ---- 8.50A ---- ---- ---- 95000 ---- ---- ---- 11.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- 44.00B ---- ---- 49.75 +6.25 43.50 10 105000 ---- ---- ---- 90.25A ---- ---- ---- 110000 ---- ---- ---- 120.25A ---- ---- ---- 115000 ---- ---- ---- 154.50A ---- ---- ---- 120000 ---- ---- ---- 202.25A ---- ---- ---- 125000 ---- ---- ---- 243.00A ---- ---- ---- 130000 ---- ---- ---- 285.75A ---- ---- ---- 60000 ---- ---- ---- 3.25A ---- ---- ---- 65000 ---- ---- ---- 3.50A ---- ---- ---- 70000 ---- ---- ---- ---- 1.00 +.25 .75 100 72500 ---- ---- ---- 4.75A ---- ---- ---- 73000 ---- ---- ---- ---- 1.75 +.25 1.50 200 74000 ---- ---- ---- ---- 2.00 +.25 1.75 100 75000 ---- ---- ---- ---- 2.50 +.50 2.00 225 77500 ---- ---- ---- 6.00A ---- ---- ---- 80000 ---- ---- ---- 7.50A 5.50 ---- ---- 82500 ---- ---- ---- 9.75A ---- ---- ---- 85000 ---- ---- ---- 13.00A ---- ---- ---- 87500 ---- ---- ---- 18.00A ---- ---- ---- 88000 ---- ---- ---- ---- 15.50 +2.25 13.25 25 90000 ---- ---- ---- 26.50A ---- ---- ---- 95000 ---- ---- ---- 41.25A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 74.50 +3.25 71.25 10 105000 ---- ---- ---- 121.25A ---- ---- ---- 110000 ---- ---- ---- 154.75A ---- ---- ---- 115000 ---- ---- ---- 191.50A ---- ---- ---- 120000 ---- ---- ---- 241.50A ---- ---- ---- 125000 ---- ---- ---- 283.50A ---- ---- ---- 130000 ---- ---- ---- 327.25A ---- ---- ---- 60000 ---- ---- ---- 3.75A ---- ---- ---- 65000 ---- ---- ---- 4.75A ---- ---- ---- 70000 ---- ---- 6.50A 6.50A 9.00 +.25 8.75 100 72500 ---- ---- ---- 8.75A ---- ---- ---- 74000 ---- ---- ---- ---- 13.25 +.75 12.50 100 75000 ---- ---- 10.75A 10.75A 14.25 +.50 13.75 525 77500 ---- ---- ---- 13.50A ---- ---- ---- 80000 ---- ---- 17.00A 17.00A 21.25 +.75 20.50 10 82500 ---- ---- ---- 21.50A ---- ---- ---- 85000 ---- ---- ---- 28.00A ---- ---- ---- 87500 ---- ---- ---- 34.75A ---- ---- ---- 88000 ---- ---- ---- ---- 36.25 +1.25 35.00 25 90000 ---- ---- ---- 43.00A ---- ---- ---- 95000 ---- ---- ---- 62.75A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- 89.50B ---- 89.50B 87.25 +9.25 78.00 10 105000 ---- ---- ---- 157.75A ---- ---- ---- 110000 ---- ---- ---- 195.00A ---- ---- ---- 115000 ---- ---- ---- 242.50A ---- ---- ---- 120000 ---- ---- ---- 284.75A ---- ---- ---- 125000 ---- ---- ---- 328.50A ---- ---- ---- 130000 ---- ---- ---- 373.75A ---- ---- ---- 70000 ---- ---- ---- ---- 9.00 +1.50 7.50 100 74000 ---- ---- ---- ---- 13.50 +2.00 11.50 100 75000 ---- ---- ---- ---- 15.00 +2.25 12.75 225 80000 ---- ---- ---- 29.75A 23.25 ---- ---- 85000 ---- ---- ---- 44.50A ---- ---- ---- 88000 ---- ---- ---- ---- 42.25 +4.75 37.50 25 90000 ---- ---- ---- 65.00A ---- ---- ---- 95000 ---- ---- ---- 93.75A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 15.75 -.25 16.00 100 74000 ---- ---- ---- ---- 23.00 -.25 23.25 100 75000 ---- ---- ---- ---- 25.00 -.25 25.25 75 88000 ---- ---- ---- ---- 63.50 -.50 64.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 19.25 +3.00 16.25 100 74000 ---- ---- ---- ---- 28.25 +4.00 24.25 100 75000 ---- ---- ---- ---- 30.75 +4.25 26.50 75 88000 ---- ---- ---- ---- 79.25 +8.75 70.50 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 22.50 +3.25 19.25 100 74000 ---- ---- ---- ---- 32.25 +4.25 28.00 100 75000 ---- ---- ---- ---- 35.00 +4.50 30.50 75 88000 ---- ---- ---- ---- 84.25 +8.75 75.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7215 M1S APR23 Silver Weekly Monday Option - Week 1 CALL 1525 ---- ---- ---- ---- 6.632 -.158 6.790 1550 ---- ---- ---- ---- 6.382 -.158 6.540 1575 ---- ---- ---- ---- 6.132 -.158 6.290 1600 ---- ---- ---- ---- 5.882 -.158 6.040 1625 ---- ---- ---- ---- 5.632 -.158 5.790 1650 ---- ---- ---- ---- 5.382 -.158 5.540 1675 ---- ---- ---- ---- 5.133 -.157 5.290 1700 ---- ---- ---- ---- 4.884 -.156 5.040 1725 ---- ---- ---- ---- 4.635 -.156 4.791 1750 ---- ---- ---- ---- 4.387 -.155 4.542 1775 ---- ---- ---- ---- 4.140 -.153 4.293 1800 ---- ---- ---- ---- 3.893 -.152 4.045 1825 ---- ---- ---- ---- 3.647 -.150 3.797 1850 ---- ---- ---- ---- 3.403 -.148 3.551 1875 ---- ---- ---- ---- 3.160 -.145 3.305 1900 ---- ---- 2.912A 2.912A 2.919 -.142 3.061 1915 ---- ---- ---- ---- 2.775 -.141 2.916 1920 ---- ---- ---- ---- 2.728 -.139 2.867 1925 ---- 2.930B 2.450A 2.450A 2.680 -.139 2.819 1930 ---- ---- ---- ---- 2.633 -.138 2.771 1935 ---- ---- ---- ---- 2.585 -.137 2.722 1940 ---- ---- ---- ---- 2.538 -.136 2.674 1945 ---- ---- ---- ---- 2.491 -.136 2.627 1950 ---- 2.976B 2.210A 2.210A 2.445 -.134 2.579 1955 ---- ---- ---- ---- 2.398 -.133 2.531 1960 ---- ---- ---- ---- 2.352 -.132 2.484 1965 ---- ---- ---- ---- 2.306 -.130 2.436 1970 ---- ---- ---- ---- 2.260 -.129 2.389 1975 ---- 2.798B 1.980A 1.980A 2.214 -.128 2.342 1980 ---- ---- ---- ---- 2.168 -.127 2.295 1985 ---- ---- ---- ---- 2.123 -.125 2.248 1990 ---- ---- ---- ---- 2.078 -.124 2.202 1995 ---- ---- ---- ---- 2.033 -.122 2.155 2000 ---- 2.562B 1.757A 1.757A 1.989 -.120 2.109 2005 ---- ---- ---- ---- 1.944 -.120 2.064 2010 ---- ---- ---- ---- 1.900 -.118 2.018 2015 ---- ---- ---- ---- 1.857 -.116 1.973 2020 ---- ---- ---- ---- 1.814 -.113 1.927 2025 ---- 2.329B 1.536A 1.536A 1.771 -.112 1.883 3 2030 ---- ---- ---- ---- 1.728 -.110 1.838 2035 ---- ---- ---- ---- 1.686 -.108 1.794 2040 ---- ---- ---- ---- 1.645 -.105 1.750 2045 ---- ---- ---- ---- 1.603 -.103 1.706 3 2050 ---- 2.103B 1.332A 1.332A 1.563 -.100 1.663 2055 ---- ---- ---- ---- 1.522 -.099 1.621 2060 ---- ---- ---- ---- 1.483 -.095 1.578 2065 ---- ---- ---- ---- 1.443 -.093 1.536 2070 ---- ---- ---- ---- 1.404 -.091 1.495 2075 ---- 1.885B 1.141A 1.141A 1.366 -.088 1.454 2080 ---- ---- ---- ---- 1.329 -.084 1.413 2085 ---- ---- ---- ---- 1.292 -.081 1.373 2090 ---- ---- ---- ---- 1.255 -.079 1.334 2095 ---- ---- ---- ---- 1.219 -.076 1.295 3 2100 ---- 1.675B .959A .959A 1.184 -.072 1.256 2105 ---- ---- ---- ---- 1.149 -.069 1.218 2110 ---- ---- ---- ---- 1.115 -.066 1.181 3 2115 ---- ---- ---- ---- 1.082 -.063 1.145 2120 ---- ---- ---- ---- 1.049 -.059 1.108 2125 ---- 1.476B .803A .803A 1.017 -.056 1.073 2130 ---- ---- ---- ---- .985 -.053 1.038 2135 ---- ---- .749A .749A .955 -.049 1.004 2140 ---- ---- .716A .716A .925 -.046 .971 2145 ---- ---- .688A .688A .895 -.043 .938 2150 ---- 1.290B .661A .661A .867 -.039 .906 2155 ---- ---- .636A .636A .839 -.035 .874 2160 ---- 1.234B .608A .608A .811 -.033 .844 2165 ---- 1.201B .584A .584A .785 -.029 .814 2170 ---- 1.167B .560A .560A .759 -.026 .785 2175 ---- 1.135B .540A .540A .733 -.023 .756 2180 ---- 1.103B .513A .513A .709 -.019 .728 2185 ---- 1.072B .494A .494A .685 -.016 .701 2190 ---- 1.041B .472A .472A .661 -.014 .675 2195 ---- 1.011B .454A .454A .639 -.010 .649 2200 ---- .981B .433A .433A .617 -.007 .624 2205 ---- .953B .415A .415A .595 -.005 .600 2210 ---- .925B .397A .397A .575 -.002 .577 2215 ---- .898B .380A .380A .555 +.001 .554 2220 ---- .871B .364A .364A .535 +.003 .532 2225 ---- .845B .348A .348A .516 +.005 .511 2230 ---- .819B .333A .333A .498 +.008 .490 2235 ---- .794B .318A .318A .480 +.009 .471 3 3 2240 ---- .770B .305A .305A .463 +.012 .451 2245 ---- .746B .293A .293A .446 +.013 .433 2250 ---- .723B .279A .279A .430 +.015 .415 2255 ---- .701B .266A .266A .415 +.017 .398 2260 ---- .679B .254A .254A .400 +.019 .381 2265 ---- .658B .243A .243A .385 +.020 .365 2270 ---- .637B .233A .233A .372 +.022 .350 2275 ---- .616B .223A .223A .358 +.023 .335 2280 ---- .598B .213A .213A .345 +.024 .321 2285 ---- .579B .204A .204A .333 +.026 .307 2290 ---- .559B .195A .195A .320 +.026 .294 2295 ---- ---- ---- .187A .309 ---- ---- 2300 ---- .524B .179A .179A .298 +.028 .270 2305 ---- ---- ---- .171A .287 ---- ---- 2325 ---- .446B .143A .143A .247 +.030 .217 2350 ---- .378B .115A .115A .206 +.031 .175 1 2375 ---- .321B .095A .095A .172 +.030 .142 2400 ---- .274B .078A .078A .145 +.030 .115 1 2425 ---- .233B .065A .065A .122 +.027 .095 2450 ---- .200B .055A .055A .104 +.025 .079 2475 ---- .171B .048A .048A .089 +.023 .066 2500 ---- .147B .042A .042A .077 +.021 .056 2525 ---- .128B .037A .037A .066 +.018 .048 2550 ---- .111B .033A .033A .058 +.017 .041 2575 ---- .097B .030A .030A .051 +.015 .036 2600 ---- .086B .027A .027A .045 +.013 .032 2625 ---- .075B .025A .025A .040 +.012 .028 2650 ---- .067B .024A .024A .036 +.011 .025 2675 ---- .060B .022A .022A .032 +.009 .023 2700 ---- .054B ---- .050B .029 +.009 .020 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 17 M1S APR23 Silver Weekly Monday Option - Week 1 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .002 +.001 .001 1600 ---- ---- ---- ---- .002 +.001 .001 1625 ---- ---- ---- ---- .003 +.001 .002 1650 ---- ---- ---- ---- .004 +.002 .002 1675 ---- ---- ---- ---- .005 +.002 .003 1700 ---- ---- ---- ---- .006 +.002 .004 1725 ---- ---- ---- ---- .008 +.003 .005 1 1750 ---- ---- ---- ---- .010 +.004 .006 1775 ---- ---- ---- ---- .013 +.005 .008 1800 ---- .011B ---- .011B .016 +.006 .010 2 1825 ---- .015B ---- .015B .021 +.008 .013 1850 ---- .020B ---- .020B .026 +.010 .016 1 1875 ---- .027B ---- .027B .033 +.013 .020 1900 ---- .035B ---- .035B .042 +.016 .026 10 1915 ---- .041B ---- .041B .048 +.018 .030 1920 ---- .044B ---- .044B .050 +.018 .032 1925 ---- .046B ---- .046B .053 +.019 .034 1930 ---- .049B ---- .049B .055 +.020 .035 1935 ---- .051B ---- .051B .058 +.021 .037 1940 ---- .054B ---- .054B .061 +.022 .039 1945 ---- .057B ---- .057B .064 +.023 .041 1950 ---- .060B ---- .060B .067 +.024 .043 1955 ---- .064B ---- .064B .070 +.024 .046 1960 ---- .067B ---- .067B .074 +.026 .048 1965 ---- .071B ---- .071B .078 +.027 .051 1970 ---- .074B ---- .074B .082 +.029 .053 1975 ---- .079B ---- .079B .086 +.030 .056 1980 ---- .086B ---- .086B .090 +.031 .059 1985 ---- .090B ---- .090B .095 +.033 .062 1990 ---- .095B ---- .095B .100 +.034 .066 1995 ---- .101B ---- .101B .105 +.036 .069 2000 ---- .106B ---- .106B .110 +.037 .073 2005 ---- .112B ---- .112B .116 +.039 .077 2010 ---- .118B .081A .118B .122 +.040 .082 2015 ---- .125B .085A .125B .128 +.042 .086 2020 ---- .131B .089A .131B .135 +.044 .091 2025 ---- .139B .093A .139B .142 +.046 .096 2030 ---- .145B .097A .145B .149 +.047 .102 2035 ---- .153B .102A .153B .157 +.050 .107 2040 ---- .162B .107A .162B .166 +.053 .113 2045 ---- .171B .113A .171B .174 +.054 .120 2050 ---- .181B .118A .181B .183 +.057 .126 2055 .166 .190B .124A .153A .193 +.059 10 .134 2060 ---- .200B .130A .200B .203 +.062 .141 2065 ---- .211B .137A .211B .214 +.065 .149 2070 ---- .222B .144A .222B .225 +.067 .158 2075 ---- .234B .151A .234B .237 +.071 .166 2080 ---- .247B .159A .247B .249 +.073 .176 2085 ---- .260B .166A .260B .262 +.076 .186 2090 ---- .275B .175A .275B .275 +.079 .196 2095 ---- .289B .183A .289B .289 +.082 .207 2100 ---- .304B .192A .304B .304 +.085 .219 2105 ---- .320B .201A .320B .319 +.088 .231 2110 ---- .337B .211A .337B .335 +.092 .243 2115 ---- .354B .222A .354B .351 +.095 .256 2120 ---- .372B .233A .372B .368 +.098 .270 2125 ---- .391B .244A .391B .386 +.101 .285 2130 ---- .410B .256A .410B .405 +.105 .300 2135 ---- .430B .268A .430B .424 +.108 .316 2140 ---- .450B .281A .450B .444 +.112 .332 2145 ---- .473B .295A .473B .464 +.115 .349 2150 ---- .495B .309A .495B .485 +.118 .367 2155 ---- .518B .323A .518B .507 +.122 .385 2160 ---- .541B .339A .541B .530 +.125 .405 2165 ---- .565B .354A .564B .553 +.128 .425 2170 ---- .590B .371A .590B .577 +.132 .445 2175 ---- .615B .388A .614B .602 +.135 .467 2180 ---- .641B .406A .641B .627 +.138 .489 2185 .578 .669B .425A .669B .653 +.141 4 .512 2190 ---- .697B .444A .697B .679 +.144 .535 2195 ---- .725B .464A .725B .707 +.148 .559 2200 ---- .754B .485A .752B .735 +.150 .585 2205 ---- .788B .507A .784B .763 +.153 .610 2210 ---- .817B .529A .812B .792 +.155 .637 2215 ---- .853B .552A .846B .822 +.158 .664 2220 ---- .886B .575A .877B .852 +.160 .692 2225 ---- .918B .597A .916B .883 +.162 .721 2230 ---- .953B .621A .919B .915 +.165 .750 2235 ---- .991B .648A .943B .947 +.167 .780 2240 ---- 1.025B .673A .972B .980 +.169 .811 2245 ---- 1.061B .700A .986B 1.013 +.171 .842 2250 ---- 1.093B .726A 1.093B 1.047 +.173 .874 2255 ---- 1.116B .752A 1.048B 1.082 +.175 .907 2260 ---- 1.152B .780A .780A 1.116 +.176 .940 2265 ---- 1.189B .809A .809A 1.152 +.178 .974 2270 ---- 1.226B .840A .840A 1.188 +.180 1.008 2275 ---- 1.290B .870A 1.290B 1.224 +.180 1.044 2280 ---- 1.302B .909A .909A 1.261 +.182 1.079 2285 ---- 1.340B .940A .940A 1.299 +.183 1.116 2290 ---- 1.379B .971A .971A 1.336 +.184 1.152 2295 ---- ---- ---- 1.003A 1.375 ---- ---- 2300 ---- 1.498B 1.036A 1.494B 1.413 +.185 1.228 2305 ---- ---- ---- 1.069A 1.452 ---- ---- 2325 ---- 1.714B 1.206A 1.714B 1.613 +.189 1.424 2350 ---- 1.938B 1.389A 1.938B 1.821 +.189 1.632 2375 ---- 2.166B 1.581A 2.164B 2.037 +.189 1.848 2400 ---- 2.405B 1.783A 2.400B 2.259 +.188 2.071 2425 ---- 2.640B 1.992A 2.635B 2.486 +.185 2.301 2450 ---- 2.880B 2.208A 2.878B 2.717 +.183 2.534 2475 ---- 3.125B 2.428A 3.120B 2.952 +.181 2.771 2500 ---- 3.365B 2.654A 3.365B 3.189 +.178 3.011 2525 ---- 3.521B 2.883A 3.520B 3.428 +.176 3.252 2550 ---- 3.755B 3.115A 3.755B 3.670 +.174 3.496 2575 ---- 4.000B 3.352A 4.000B 3.912 +.172 3.740 2600 ---- 4.165B 3.587A 4.165B 4.156 +.171 3.985 2625 ---- 4.382B 3.826A 3.826A 4.401 +.169 4.232 2650 ---- ---- 4.066A 4.066A 4.646 +.168 4.478 2675 ---- ---- 4.308A 4.308A 4.892 +.166 4.726 2700 ---- ---- 4.551A 4.551A 5.139 +.166 4.973 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 14 M2S APR23 Silver Weekly Monday Option - Week 2 CALL 1700 ---- ---- ---- ---- 4.887 -.154 5.041 1725 ---- ---- ---- ---- 4.639 -.153 4.792 1750 ---- ---- ---- ---- 4.392 -.152 4.544 1775 ---- ---- ---- ---- 4.146 -.150 4.296 1800 ---- ---- ---- ---- 3.901 -.148 4.049 1825 ---- ---- ---- ---- 3.657 -.146 3.803 1850 ---- ---- ---- ---- 3.414 -.144 3.558 1875 ---- 3.330B 3.079A 3.079A 3.174 -.141 3.315 1900 ---- 3.307B 2.710A 2.710A 2.936 -.137 3.073 1925 ---- 3.294B 2.470A 2.470A 2.701 -.133 2.834 1950 ---- 3.056B 2.238A 2.238A 2.470 -.128 2.598 1975 ---- 2.820B 2.010A 2.010A 2.245 -.120 2.365 2000 ---- 2.588B 1.794A 1.794A 2.027 -.111 2.138 2025 ---- 2.362B 1.582A 1.582A 1.818 -.100 1.918 2050 ---- 2.142B 1.386A 1.386A 1.618 -.088 1.706 2075 ---- 1.930B 1.199A 1.199A 1.429 -.074 1.503 2090 ---- ---- ---- ---- 1.322 -.065 1.387 2095 ---- ---- ---- ---- 1.288 -.061 1.349 2100 ---- 1.728B 1.028A 1.028A 1.254 -.058 1.312 2105 ---- ---- ---- ---- 1.220 -.056 1.276 2110 ---- ---- ---- ---- 1.187 -.052 1.239 2115 ---- ---- ---- ---- 1.155 -.049 1.204 2120 ---- ---- ---- ---- 1.123 -.046 1.169 2125 ---- 1.537B .873A .873A 1.092 -.043 1.135 2130 ---- ---- ---- ---- 1.062 -.039 1.101 2135 ---- ---- .816A .816A 1.032 -.036 1.068 2140 ---- ---- .789A .789A 1.002 -.034 1.036 2145 ---- ---- .762A .762A .973 -.031 1.004 2150 ---- 1.358B .735A .735A .945 -.028 .973 2155 ---- 1.332B .710A .710A .918 -.024 .942 2160 ---- 1.299B .685A .685A .891 -.021 .912 2165 ---- 1.266B .661A .661A .865 -.018 .883 2170 ---- 1.234B .638A .638A .839 -.016 .855 2175 ---- 1.202B .615A .615A .814 -.013 .827 2180 ---- 1.172B .585A .585A .789 -.011 .800 2185 ---- 1.142B .566A .566A .765 -.008 .773 2190 ---- 1.111B .543A .543A .742 -.005 .747 2195 .620 1.082B .523A .523A .720 -.002 2 .722 2200 ---- 1.054B .504A .504A .697 -.001 .698 2205 ---- 1.026B .487A .487A .676 +.002 .674 2210 ---- .999B .468A .468A .655 +.004 .651 2215 ---- .972B .451A .451A .635 +.007 .628 2220 .492 .946B .434A .924B .615 +.009 3 .606 2225 ---- .920B .416A .416A .596 +.011 .585 2230 ---- .895B .400A .400A .577 +.012 .565 2235 ---- .871B .386A .386A .559 +.014 .545 2240 ---- .846B .370A .370A .541 +.016 .525 2245 ---- .823B .358A .358A .524 +.017 .507 2250 ---- .801B .344A .344A .507 +.019 .488 2255 ---- .778B .331A .331A .491 +.020 .471 2260 ---- .756B .317A .317A .476 +.022 .454 2265 ---- .734B .305A .305A .460 +.023 .437 2270 ---- .713B .294A .294A .446 +.025 .421 2275 .321 .693B .283A .624B .432 +.026 11 .406 2280 ---- .675B .272A .272A .418 +.027 .391 2285 ---- .656B .261A .261A .404 +.027 .377 2290 ---- .636B .252A .252A .392 +.029 .363 2295 ---- ---- ---- .242A .379 ---- ---- 2300 ---- .602B .233A .233A .367 +.030 .337 2305 ---- ---- ---- .223A .355 ---- ---- 2325 ---- .521B .191A .191A .312 +.033 .279 2350 ---- .450B .159A .159A .266 +.034 .232 2375 ---- .389B .132A .132A .228 +.035 .193 2400 ---- .337B .109A .109A .195 +.034 .161 2425 ---- .293B .092A .092A .168 +.033 .135 2450 ---- .255B .080A .080A .145 +.031 .114 2475 ---- .223B .069A .069A .126 +.029 .097 2500 ---- .194B .060A .060A .110 +.027 .083 2525 ---- .171B .052A .052A .096 +.025 .071 2550 ---- .150B .046A .046A .085 +.023 .062 2575 ---- .133B .041A .041A .075 +.021 .054 2600 ---- .119B .037A .037A .067 +.020 .047 2625 ---- .105B .034A .034A .059 +.017 .042 2650 ---- .094B .031A .031A .053 +.016 .037 2675 ---- .085B .029A .029A .048 +.015 .033 2700 ---- .076B .027A .027A .043 +.013 .030 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 M2S APR23 Silver Weekly Monday Option - Week 2 PUT 1700 ---- ---- ---- ---- .012 +.005 .007 1725 ---- ---- ---- ---- .015 +.006 .009 1750 ---- ---- ---- ---- .018 +.007 .011 1775 ---- .015B ---- .015B .022 +.009 .013 1800 ---- .020B ---- .020B .027 +.011 .016 1825 ---- .027B ---- .027B .032 +.012 .020 1850 ---- .034B ---- .033B .040 +.015 .025 1875 ---- .044B ---- .044B .049 +.017 .032 1900 ---- .056B ---- .056B .060 +.020 .040 1925 ---- .071B ---- .071B .075 +.025 .050 1950 ---- .091B ---- .091B .094 +.030 .064 1975 ---- .115B ---- .115B .119 +.038 .081 2000 ---- .145B ---- .145B .150 +.046 .104 2025 ---- .185B .129A .185B .190 +.057 .133 2050 ---- .233B .160A .233B .240 +.070 .170 2075 ---- .294B .198A .294B .300 +.083 .217 2090 ---- .337B .225A .337B .343 +.093 .250 2095 ---- .353B .235A .353B .358 +.096 .262 2100 ---- .368B .245A .368B .374 +.099 .275 2105 ---- .386B .256A .385B .391 +.103 .288 2110 ---- .403B .267A .403B .407 +.105 .302 2115 ---- .422B .279A .422B .425 +.109 .316 2120 ---- .441B .292A .441B .443 +.112 .331 2125 ---- .461B .304A .461B .462 +.115 .347 2130 ---- .481B .317A .481B .481 +.118 .363 2135 ---- .502B .332A .500B .501 +.121 .380 2140 ---- .523B .346A .523B .522 +.125 .397 2145 ---- .546B .361A .546B .543 +.128 .415 2150 ---- .568B .376A .567B .564 +.130 .434 2155 ---- .591B .392A .590B .587 +.133 .454 2160 ---- .615B .409A .615B .610 +.136 .474 2165 ---- .640B .427A .640B .633 +.139 .494 2170 ---- .665B .444A .664B .657 +.141 .516 2175 ---- .691B .462A .690B .682 +.144 .538 2180 ---- .718B .481A .717B .708 +.148 .560 2185 ---- .745B .501A .745B .734 +.150 .584 2190 ---- .773B .521A .773B .760 +.152 .608 2195 ---- .801B .541A .800B .787 +.154 .633 2200 ---- .830B .563A .829B .815 +.157 .658 2205 ---- .860B .585A .858B .843 +.159 .684 2210 ---- .890B .608A .890B .872 +.161 .711 2215 ---- .921B .631A .921B .902 +.164 .738 2220 ---- .952B .654A .952B .932 +.166 .766 2225 ---- .984B .678A .984B .963 +.168 .795 2230 ---- 1.016B .703A 1.016B .994 +.170 .824 2235 ---- 1.050B .729A 1.041B 1.025 +.171 .854 2240 ---- 1.085B .755A 1.053B 1.058 +.174 .884 2245 ---- 1.121B .781A 1.082B 1.090 +.175 .915 2250 ---- 1.160B .808A 1.157B 1.124 +.177 .947 2255 ---- 1.194B .836A 1.107B 1.157 +.178 .979 2260 ---- 1.222B .863A 1.168B 1.192 +.180 1.012 2265 ---- 1.258B .892A 1.203B 1.226 +.180 1.046 2270 ---- 1.294B .920A .920A 1.261 +.181 1.080 2275 ---- 1.351B .950A 1.348B 1.297 +.183 1.114 2280 ---- 1.368B .982A .982A 1.333 +.184 1.149 2285 ---- 1.406B 1.013A 1.013A 1.370 +.185 1.185 2290 ---- 1.444B 1.057A 1.057A 1.407 +.186 1.221 2295 ---- ---- ---- 1.088A 1.444 ---- ---- 2300 ---- 1.547B 1.120A 1.546B 1.482 +.188 1.294 2305 ---- ---- ---- 1.153A 1.520 ---- ---- 2325 ---- 1.757B 1.287A 1.756B 1.677 +.191 1.486 2350 ---- 1.981B 1.466A 1.977B 1.880 +.192 1.688 2375 ---- 2.202B 1.654A 2.201B 2.091 +.193 1.898 2400 ---- 2.430B 1.850A 2.430B 2.308 +.192 2.116 2425 ---- 2.664B 2.054A 2.664B 2.530 +.191 2.339 2450 ---- 2.899B 2.265A 2.899B 2.756 +.189 2.567 2475 ---- 3.140B 2.482A 3.135B 2.987 +.187 2.800 2500 ---- 3.380B 2.702A 3.380B 3.220 +.185 3.035 2525 ---- 3.620B 2.926A 3.618B 3.456 +.183 3.273 2550 ---- 3.870B 3.155A 3.865B 3.694 +.180 3.514 2575 ---- 4.025B 3.386A 4.025B 3.934 +.179 3.755 2600 ---- 4.260B 3.620A 4.260B 4.175 +.176 3.999 2625 ---- 4.505B 3.855A 4.505B 4.418 +.175 4.243 2650 ---- 4.685B 4.093A 4.677B 4.661 +.173 4.488 2675 ---- 4.895B 4.332A 4.332A 4.906 +.172 4.734 2700 ---- 5.005B 4.573A 4.573A 5.151 +.171 4.980 TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S MAR23 Silver Weekly Monday Option - Week 3 CALL 1525 ---- 7.202B 6.541A 6.541A 6.632 -.158 6.790 1550 ---- 6.952B 6.291A 6.291A 6.382 -.158 6.540 1575 ---- 6.702B 6.041A 6.041A 6.132 -.158 6.290 1600 ---- 6.452B 5.791A 5.791A 5.882 -.158 6.040 1625 ---- 6.202B 5.541A 5.541A 5.632 -.158 5.790 1650 ---- 5.952B 5.291A 5.291A 5.382 -.158 5.540 1675 ---- 5.702B 5.041A 5.041A 5.132 -.158 5.290 1700 ---- 5.452B 4.791A 4.791A 4.882 -.158 5.040 1725 ---- 5.202B 4.541A 4.541A 4.632 -.158 4.790 1750 ---- 4.952B 4.291A 4.291A 4.382 -.158 4.540 1775 ---- 4.702B 4.041A 4.041A 4.132 -.158 4.290 1800 ---- 4.452B 3.791A 3.791A 3.882 -.158 4.040 1825 ---- 4.203B 3.541A 3.541A 3.632 -.158 3.790 1850 ---- 3.953B 3.291A 3.291A 3.382 -.158 3.540 1875 ---- 3.703B 3.041A 3.041A 3.132 -.158 3.290 1900 ---- 3.452B 2.791A 2.791A 2.882 -.158 3.040 1915 ---- 3.303B 2.641A 2.641A 2.733 -.157 2.890 1920 ---- 3.253B 2.592A 2.592A 2.683 -.157 2.840 1925 ---- 3.203B 2.542A 2.542A 2.633 -.157 2.790 1930 ---- 3.153B 2.492A 2.492A 2.583 -.157 2.740 1935 ---- 3.103B 2.442A 2.442A 2.533 -.157 2.690 1940 ---- 3.054B 2.392A 2.392A 2.484 -.156 2.640 1945 ---- 3.004B 2.342A 2.342A 2.434 -.156 2.590 1950 ---- 2.954B 2.293A 2.293A 2.384 -.157 2.541 1955 ---- 2.904B 2.243A 2.243A 2.335 -.156 2.491 1960 ---- 2.855B 2.193A 2.193A 2.285 -.156 2.441 1965 ---- 2.805B 2.143A 2.143A 2.236 -.155 2.391 2 1970 ---- 2.755B 2.094A 2.094A 2.186 -.156 2.342 7 1975 ---- 2.705B 2.044A 2.044A 2.137 -.155 2.292 1980 ---- 2.656B 1.994A 1.994A 2.087 -.155 2.242 1985 ---- 2.606B 1.945A 1.945A 2.038 -.155 2.193 1990 ---- 2.559B 1.895A 1.895A 1.989 -.154 2.143 3 1995 ---- 2.511B 1.846A 1.846A 1.940 -.154 2.094 2000 ---- 2.460B 1.796A 1.796A 1.891 -.153 2.044 2005 ---- 2.412B 1.747A 1.747A 1.842 -.153 1.995 2010 ---- 2.361B 1.698A 1.698A 1.794 -.152 1.946 2015 ---- 2.313B 1.648A 1.648A 1.745 -.152 1.897 3 2020 ---- 2.263B 1.600A 1.600A 1.697 -.150 1.847 2025 ---- 2.213B 1.551A 1.551A 1.648 -.151 1.799 2030 ---- 2.165B 1.502A 1.502A 1.600 -.150 1.750 2035 ---- 2.116B 1.453A 1.453A 1.552 -.149 1.701 2040 ---- 2.067B 1.405A 1.405A 1.505 -.148 1.653 2045 ---- 2.018B 1.356A 1.356A 1.457 -.147 1.604 2050 ---- 1.969B 1.188A 1.188A 1.410 -.146 1.556 187 2055 ---- 1.920B 1.260A 1.260A 1.363 -.145 1.508 2060 ---- 1.871B 1.213A 1.213A 1.317 -.143 1.460 2065 ---- 1.823B 1.166A 1.166A 1.270 -.143 1.413 2070 ---- 1.775B 1.119A 1.119A 1.224 -.141 1.365 2075 ---- 1.726B .960A .960A 1.179 -.139 1.318 72 2080 ---- 1.678B 1.000A 1.000A 1.134 -.138 1.272 10 2085 ---- 1.594B .957A .957A 1.089 -.136 1.225 2090 ---- 1.547B .915A .915A 1.045 -.134 1.179 2095 ---- 1.487B .874A .874A 1.001 -.133 1.134 2100 ---- 1.534B .745A .745A .958 -.131 1.089 150 2105 ---- 1.393B .794A .794A .915 -.129 1.044 2110 ---- 1.347B .757A .757A .874 -.126 1.000 2115 ---- 1.301B .720A .720A .833 -.123 .956 2120 ---- 1.256B .685A .685A .792 -.122 .914 2125 ---- 1.301B .552A .552A .753 -.118 .871 2130 ---- 1.166B .620A .620A .715 -.115 .830 2135 ---- 1.123B .493A .493A .677 -.112 .789 2140 ---- 1.080B .461A .461A .641 -.108 .749 2145 ---- 1.061B .431A .431A .606 -.104 .710 2150 ---- 1.078B .395A .395A .572 -.100 .672 5 2155 ---- .975B .366A .366A .540 -.095 .635 2160 ---- .969B .336A .336A .508 -.091 .599 36 2165 ---- .927B .314A .314A .478 -.086 .564 2170 ---- .889B .288A .288A .450 -.080 .530 2175 ---- .872B .267A .267A .422 -.076 .498 10 10 2180 ---- .839B .246A .246A .396 -.070 .466 10 10 2185 ---- .801B .226A .226A .371 -.065 .436 3 2190 ---- .762B .203A .203A .347 -.061 .408 2195 ---- .726B .186A .186A .325 -.055 .380 2200 ---- .693B .169A .169A .303 -.051 .354 1 2205 ---- .658B .156A .156A .283 -.047 .330 2210 .300 .626B .141A .624B .264 -.043 1 .307 2215 ---- .593B .129A .129A .246 -.039 .285 2220 ---- .563B .118A .118A .230 -.034 .264 2225 .285 .535B .108A .174A .214 -.030 3 .244 2230 ---- .506B .098A .098A .199 -.027 .226 2235 ---- .478B .090A .090A .186 -.023 10 .209 2240 ---- .452B .082A .082A .173 -.020 .193 2245 ---- .427B .075A .075A .161 -.018 .179 2250 ---- .402B .069A .069A .150 -.015 .165 202 2255 ---- .379B .064A .064A .139 -.013 .152 2260 ---- .358B .060A .060A .130 -.010 .140 2265 ---- .337B .055A .055A .121 -.008 .129 2270 ---- .319B .051A .051A .112 -.007 .119 2275 ---- .300B .048A .048A .105 -.005 .110 2280 ---- .284B .044A .044A .098 -.004 .102 2285 ---- .267B .041A .041A .091 -.003 .094 2290 ---- .252B .039A .039A .085 -.002 .087 2295 ---- .237B .036A .036A .079 -.001 .080 2300 .170 .223B .035A .062A .074 UNCH 4 .074 2305 ---- .210B .033A .033A .069 +.001 .068 1 4 2325 ---- .164B .026A .026A .053 +.002 .051 2350 ---- .122B .020A .020A .039 +.004 .035 10 10 2375 ---- .091B .016A .016A .029 +.004 .025 2400 ---- .067B .013A .013A .022 +.003 .019 2425 ---- .052B .011A .011A .017 +.003 .014 4 4 2450 ---- .039B .009A .009A .013 +.002 .011 2 2 2475 ---- .029B .008A .008A .011 +.002 .009 2 2500 ---- .017B ---- .017B .008 +.001 .007 1 1 2525 ---- .012B ---- .012B .007 +.001 .006 2550 ---- .008B ---- .008B .006 +.001 .005 2575 ---- .005B ---- .005B .005 +.001 .004 2600 ---- ---- ---- ---- .004 +.001 .003 2625 ---- ---- ---- ---- .004 +.001 .003 2650 ---- ---- ---- ---- .003 +.001 .002 2675 ---- ---- ---- ---- .003 +.001 .002 2700 ---- ---- ---- ---- .002 UNCH .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 38 724 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 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 9 1915 ---- ---- ---- ---- .001 UNCH .001 1920 ---- ---- ---- ---- .002 +.001 .001 1925 ---- ---- ---- ---- .002 +.001 .001 1 1930 ---- ---- ---- ---- .002 +.001 .001 1935 ---- ---- ---- ---- .002 +.001 .001 1940 ---- ---- ---- ---- .003 +.002 .001 1945 ---- ---- ---- ---- .003 +.002 .001 1950 ---- ---- ---- ---- .003 +.002 .001 6 1955 ---- ---- ---- ---- .004 +.002 .002 1960 ---- ---- ---- ---- .004 +.002 .002 1965 ---- ---- ---- ---- .005 +.003 .002 1970 ---- .003B ---- .003B .005 +.003 .002 1975 ---- ---- ---- ---- .006 +.003 .003 12 1980 ---- .004B ---- .004B .006 +.003 .003 1985 ---- .005B ---- .005B .007 +.003 .004 1990 ---- .005B ---- .005B .008 +.004 .004 1995 ---- .006B ---- .006B .009 +.004 .005 2 2 2000 ---- .007B ---- .007B .010 +.005 .005 2005 ---- .008B ---- .008B .011 +.005 .006 2 2 2010 ---- .009B ---- .009B .012 +.005 .007 2015 ---- .010B ---- .010B .014 +.007 .007 2020 ---- .012B ---- .012B .015 +.007 .008 8 2025 ---- .013B ---- .013B .017 +.008 .009 31 2030 ---- .015B ---- .015B .019 +.008 .011 2035 ---- .016B ---- .016B .021 +.009 .012 2040 ---- .018B ---- .018B .023 +.010 .013 4 4 2045 ---- .020B ---- .020B .026 +.011 .015 2050 ---- .023B ---- .023B .029 +.012 .017 187 2055 ---- .026B ---- .026B .032 +.013 .019 2060 ---- .029B ---- .029B .035 +.014 .021 4 2065 ---- .032B ---- .032B .039 +.016 .023 2070 ---- .037B .025A .036B .043 +.017 .026 2075 ---- .042B .027A .042B .047 +.018 .029 2080 ---- .046B .028A .045B .052 +.020 .032 2085 ---- .053B .030A .051B .057 +.021 10 .036 10 2090 ---- .059B .032A .058B .063 +.023 .040 2095 ---- .067B .035A .064B .069 +.024 .045 11 2100 ---- .074B .037A .072B .076 +.027 .049 1 150 2105 ---- .083B .041A .080B .084 +.029 .055 7 2110 ---- .095B .045A .093B .092 +.031 .061 1 2115 ---- .104B .049A .101B .101 +.034 .067 2120 ---- .118B .053A .113B .111 +.037 .074 2125 ---- .131B .058A .127B .121 +.039 .082 1 2130 ---- .145B .062A .140B .133 +.043 .090 2135 ---- .160B .068A .156B .146 +.047 .099 2140 ---- .176B .073A .171B .159 +.050 .109 1 2145 ---- .194B .080A .190B .174 +.054 .120 2150 .133 .213B .087A .201B .191 +.059 1 .132 2155 ---- .235B .094A .232B .208 +.063 .145 3 7 2160 ---- .257B .102A .255B .227 +.068 .159 2165 ---- .282B .111A .280B .247 +.073 .174 2170 .205 .308B .121A .236A .268 +.078 2 .190 3 3 2175 ---- .336B .131A .332B .290 +.082 20 .208 10 10 2180 ---- .360B .141A .360B .314 +.088 .226 2185 ---- .392B .154A .391B .339 +.093 .246 2190 ---- .424B .168A .416B .365 +.097 .268 2195 ---- .455B .182A .449B .393 +.103 .290 2200 .203 .493B .196A .455B .421 +.107 2 .314 1 2205 ---- .525B .212A .518B .451 +.111 .340 2210 ---- .564B .230A .555B .482 +.116 .366 2215 ---- .601B .249A .592B .514 +.120 .394 2220 ---- .638B .268A .631B .547 +.123 .424 2225 ---- .684B .290A .684B .582 +.128 .454 2230 ---- .658B .311A .653B .617 +.131 .486 2235 ---- .698B .332A .691B .653 +.134 .519 2240 ---- .740B .358A .730B .690 +.137 .553 2245 ---- .783B .391A .770B .728 +.140 .588 2250 ---- .898B .419A .898B .767 +.142 .625 2255 ---- .872B .445A .852B .807 +.145 .662 2260 ---- .917B .473A .894B .847 +.147 .700 2265 ---- .948B .502A .901B .888 +.149 .739 2270 ---- .965B .532A .945B .930 +.151 .779 2275 ---- 1.125B .563A 1.125B .972 +.152 .820 2280 ---- 1.033B .595A 1.033B 1.015 +.154 .861 2285 ---- 1.078B .628A 1.078B 1.058 +.155 .903 2290 ---- 1.122B .661A 1.122B 1.102 +.156 .946 2295 ---- 1.193B .696A 1.172B 1.147 +.158 .989 2300 ---- 1.364B .731A 1.360B 1.191 +.158 1.033 1 1 2305 ---- 1.288B .768A 1.286B 1.236 +.158 1.078 2325 ---- 1.604B .924A 1.601B 1.420 +.160 1.260 2350 ---- 1.741B 1.129A 1.741B 1.656 +.161 1.495 2375 ---- 1.976B 1.346A 1.975B 1.896 +.162 1.734 2400 ---- 2.218B 1.571A 2.218B 2.139 +.161 1.978 2425 ---- 2.465B 1.803A 2.465B 2.384 +.161 2.223 2450 ---- 2.713B 2.039A 2.713B 2.630 +.160 2.470 2475 ---- 2.961B 2.279A 2.938B 2.877 +.160 2.717 2500 ---- 3.210B 2.522A 3.188B 3.125 +.160 2.965 2525 ---- 3.459B 2.816A 3.437B 3.374 +.160 3.214 2550 ---- 3.709B 3.061A 3.687B 3.622 +.159 3.463 2575 ---- 3.959B 3.308A 3.937B 3.871 +.159 3.712 2600 ---- 4.209B 3.558A 4.187B 4.121 +.159 3.962 2625 ---- 4.459B 3.802A 4.437B 4.370 +.159 4.211 2650 ---- 4.709B 4.051A 4.687B 4.620 +.159 4.461 2675 ---- 4.959B 4.300A 4.937B 4.869 +.158 4.711 2700 ---- 5.209B 4.549A 5.187B 5.119 +.159 4.960 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 26 469 M4S MAR23 Silver Weekly Monday Option - Week 4 CALL 1525 ---- ---- ---- ---- 6.632 -.158 6.790 1550 ---- ---- ---- ---- 6.382 -.158 6.540 1575 ---- ---- ---- ---- 6.132 -.158 6.290 1600 ---- ---- ---- ---- 5.882 -.158 6.040 1625 ---- ---- ---- ---- 5.632 -.158 5.790 1650 ---- ---- ---- ---- 5.382 -.158 5.540 1675 ---- ---- ---- ---- 5.132 -.158 5.290 1700 ---- ---- ---- ---- 4.882 -.158 5.040 1725 ---- ---- ---- ---- 4.633 -.157 4.790 1750 ---- ---- ---- ---- 4.383 -.157 4.540 1775 ---- ---- ---- ---- 4.135 -.155 4.290 1800 ---- ---- ---- ---- 3.886 -.155 4.041 1825 ---- ---- ---- ---- 3.638 -.154 3.792 1850 ---- ---- ---- ---- 3.391 -.153 3.544 1875 ---- ---- ---- ---- 3.145 -.151 3.296 1900 ---- ---- ---- ---- 2.900 -.149 3.049 1915 ---- ---- ---- ---- 2.754 -.147 2.901 1920 ---- ---- ---- ---- 2.705 -.147 2.852 1925 ---- ---- ---- ---- 2.657 -.146 2.803 1930 ---- ---- ---- ---- 2.608 -.146 2.754 1935 ---- ---- ---- ---- 2.560 -.145 2.705 1940 ---- ---- ---- ---- 2.512 -.144 2.656 1945 ---- ---- ---- ---- 2.463 -.145 2.608 1950 ---- 2.560B 2.319A 2.319A 2.415 -.144 2.559 1955 ---- ---- ---- ---- 2.368 -.142 2.510 1960 ---- ---- ---- ---- 2.320 -.142 2.462 1965 ---- ---- ---- ---- 2.272 -.141 2.413 1970 ---- ---- ---- ---- 2.225 -.140 2.365 1975 ---- 2.430B 1.950A 1.950A 2.177 -.140 2.317 1980 ---- ---- ---- ---- 2.130 -.139 2.269 1985 ---- ---- ---- ---- 2.083 -.138 2.221 1990 ---- ---- ---- ---- 2.037 -.136 2.173 1995 ---- ---- ---- ---- 1.990 -.135 2.125 2000 ---- 2.513B 1.715A 1.715A 1.944 -.134 2.078 2005 ---- ---- ---- ---- 1.898 -.133 2.031 2010 ---- ---- ---- ---- 1.852 -.131 1.983 2015 ---- ---- ---- ---- 1.807 -.130 1.937 2020 ---- ---- ---- ---- 1.761 -.129 1.890 2025 ---- 2.297B 1.485A 1.485A 1.717 -.126 1.843 2030 ---- ---- 1.537A 1.537A 1.672 -.125 1.797 2035 ---- ---- 1.493A 1.493A 1.628 -.123 1.751 2040 ---- ---- 1.451A 1.451A 1.584 -.121 1.705 2045 ---- ---- 1.404A 1.404A 1.541 -.119 1.660 2050 ---- 2.062B 1.271A 1.271A 1.498 -.117 1.615 2055 ---- ---- 1.323A 1.323A 1.455 -.115 1.570 2060 ---- 1.542B 1.282A 1.282A 1.413 -.113 1.526 2065 ---- 1.498B 1.244A 1.244A 1.372 -.110 1.482 2070 ---- 1.649B 1.204A 1.204A 1.331 -.107 1.438 2075 ---- 1.834B 1.067A 1.067A 1.290 -.105 1.395 2080 ---- 1.620B 1.127A 1.127A 1.250 -.103 1.353 2085 ---- 1.653B 1.090A 1.090A 1.211 -.099 1.310 2090 ---- 1.614B 1.055A 1.055A 1.172 -.097 1.269 2095 ---- 1.579B 1.019A 1.019A 1.134 -.094 1.228 2100 ---- 1.614B .878A .878A 1.097 -.090 1.187 2105 ---- 1.491B .952A .952A 1.060 -.087 1.147 2110 ---- 1.448B .918A .918A 1.024 -.084 1.108 2115 ---- 1.406B .782A .782A .989 -.080 1.069 2120 ---- 1.363B .752A .752A .954 -.077 1.031 2125 ---- 1.404B .707A .707A .920 -.073 .993 2130 ---- 1.280B .690A .690A .887 -.069 .956 2135 ---- 1.240B .660A .660A .855 -.065 .920 2140 ---- 1.199B .624A .624A .823 -.062 .885 2145 ---- 1.159B .588A .588A .793 -.057 .850 2150 .815 1.207B .564A .815B .762 -.055 2 .817 5 2155 ---- 1.082B .537A .537A .733 -.051 .784 2160 ---- 1.044B .511A .511A .705 -.047 .752 2165 ---- 1.107B .487A .487A .677 -.043 .720 2170 ---- 1.071B .463A .463A .650 -.040 .690 2175 ---- 1.037B .440A .440A .624 -.036 .660 2180 ---- 1.003B .418A .418A .598 -.033 .631 2185 ---- .970B .393A .393A .574 -.029 .603 2190 ---- .938B .372A .372A .550 -.026 .576 2195 ---- .906B .353A .353A .527 -.023 .550 2200 ---- .875B .334A .334A .505 -.020 .525 3 2205 ---- .844B .317A .317A .483 -.017 .500 2 2210 ---- .816B .300A .300A .463 -.014 .477 7 2215 ---- .787B .284A .284A .443 -.011 .454 2 2220 ---- .759B .269A .269A .424 -.008 .432 2 2225 ---- .732B .254A .254A .405 -.006 .411 2230 ---- .704B .240A .240A .387 -.004 .391 2235 ---- .679B .227A .227A .370 -.002 .372 2240 ---- .654B .215A .215A .354 UNCH .354 2245 ---- .630B .203A .203A .338 +.002 .336 2250 ---- .607B .193A .193A .323 +.004 .319 2255 ---- .584B .181A .181A .309 +.006 .303 2260 ---- .561B .171A .171A .295 +.007 .288 2265 ---- .541B .162A .162A .282 +.009 .273 2270 ---- .521B .153A .153A .269 +.010 .259 2275 ---- .501B .145A .145A .257 +.011 .246 2280 ---- .482B .138A .138A .246 +.013 .233 2285 ---- .464B .131A .131A .235 +.014 .221 2290 ---- .446B .124A .124A .224 +.014 .210 2295 ---- ---- ---- .117A .214 ---- ---- 2300 .111 .412B .111 .170A .205 +.016 6 .189 6 12 2305 ---- ---- ---- .105A .196 ---- ---- 2325 ---- .339B .085A .085A .164 +.018 .146 3 2350 ---- .279B .068A .068A .132 +.019 .113 2375 ---- .230B .054A .054A .107 +.018 .089 2 2 2400 ---- .190B .045A .045A .087 +.017 .070 2425 ---- .158B .038A .038A .072 +.016 .056 2450 ---- .131B .033A .033A .060 +.014 .046 2475 ---- .110B .029A .029A .051 +.013 .038 2500 ---- .093B .025A .025A .043 +.011 .032 2525 ---- .079B .023A .023A .037 +.010 .027 2550 ---- .067B .020A .020A .032 +.009 .023 2575 ---- .058B ---- .057B .028 +.009 .019 2600 ---- .051B ---- .050B .025 +.008 .017 2625 ---- .045B ---- .043B .022 +.007 .015 2650 ---- .039B ---- .039B .019 +.006 .013 2675 ---- .027B ---- .027B .017 +.006 .011 2700 ---- .023B ---- .023B .015 +.005 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 8 38 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 ---- ---- ---- ---- .002 +.001 .001 1700 ---- ---- ---- ---- .003 +.002 .001 1725 ---- ---- ---- ---- .003 +.001 .002 1750 ---- ---- ---- ---- .004 +.002 .002 1775 ---- ---- ---- ---- .006 +.003 .003 1800 ---- ---- ---- ---- .007 +.003 .004 1825 ---- ---- ---- ---- .009 +.004 .005 1850 ---- ---- ---- ---- .012 +.005 .007 1875 ---- .010B ---- .010B .016 +.007 .009 1900 ---- .015B ---- .015B .021 +.009 .012 1915 ---- .019B ---- .019B .025 +.011 .014 1920 ---- .020B ---- .020B .026 +.011 .015 1925 ---- .022B ---- .022B .027 +.011 .016 1930 ---- .024B ---- .024B .029 +.012 .017 1935 ---- .025B ---- .024B .031 +.013 .018 1940 ---- .027B ---- .027B .032 +.013 .019 1945 ---- .029B ---- .029B .034 +.014 .020 1950 ---- .031B ---- .031B .036 +.014 .022 1955 ---- .033B ---- .033B .038 +.015 .023 2 1960 ---- .036B ---- .036B .040 +.015 .025 1965 ---- .038B ---- .038B .043 +.017 .026 6 1970 ---- .041B ---- .041B .045 +.017 .028 7 1975 ---- .043B ---- .043B .048 +.018 .030 1980 ---- .046B ---- .046B .051 +.020 .031 1985 ---- .049B ---- .049B .054 +.021 .033 1990 ---- .053B ---- .053B .057 +.021 .036 1995 ---- .056B ---- .056B .060 +.022 .038 2000 ---- .060B ---- .060B .064 +.024 .040 1 19 2005 ---- .064B ---- .064B .068 +.025 .043 2010 ---- .068B ---- .068B .072 +.026 .046 2015 ---- .073B ---- .073B .077 +.028 .049 2020 ---- .078B ---- .078B .082 +.030 .052 2025 ---- .084B .055A .084B .087 +.031 .056 2030 ---- .088B .058A .088B .092 +.033 .059 2035 ---- .094B .061A .094B .098 +.035 .063 2040 ---- .100B .064A .100B .104 +.036 .068 2045 ---- .107B .068A .107B .110 +.038 .072 2050 ---- .114B .072A .114B .117 +.040 .077 2055 ---- .123B .076A .123B .125 +.043 .082 2060 ---- .131B .080A .131B .133 +.045 .088 2065 ---- .139B .085A .139B .141 +.047 .094 2070 ---- .148B .089A .148B .150 +.050 .100 2075 ---- .157B .095A .157B .160 +.053 .107 2080 ---- .167B .101A .167B .170 +.056 .114 2085 ---- .178B .106A .178B .180 +.058 .122 2090 ---- .189B .112A .189B .192 +.062 .130 2095 ---- .200B .118A .200B .203 +.064 .139 1 1 2100 ---- .213B .126A .213B .216 +.068 .148 2105 ---- .227B .133A .227B .229 +.071 .158 2110 ---- .241B .140A .241B .243 +.074 .169 2115 ---- .257B .149A .256B .258 +.078 .180 2120 ---- .273B .157A .273B .273 +.081 .192 2125 ---- .290B .166A .289B .289 +.085 .204 2130 ---- .308B .176A .307B .306 +.089 .217 2135 ---- .327B .187A .326B .324 +.093 .231 2140 ---- .346B .197A .345B .342 +.096 .246 2145 ---- .367B .208A .366B .361 +.100 .261 2150 ---- .387B .220A .387B .381 +.104 .277 1 2155 ---- .409B .233A .409B .402 +.108 .294 2160 ---- .432B .245A .432B .423 +.111 .312 2165 ---- .456B .259A .456B .445 +.114 .331 2170 ---- .482B .273A .482B .468 +.118 .350 2175 ---- .507B .289A .507B .492 +.122 .370 2180 ---- .535B .306A .535B .517 +.125 .392 2185 ---- .564B .322A .564B .542 +.128 .414 2190 .493 .593B .340A .340A .568 +.132 3 .436 2195 ---- .624B .359A .624B .595 +.135 .460 2200 ---- .656B .377A .655B .623 +.138 .485 2205 ---- .690B .398A .688B .651 +.141 .510 2210 ---- .722B .418A .721B .680 +.143 .537 2215 ---- .757B .440A .755B .710 +.146 .564 2220 ---- .792B .463A .787B .741 +.149 .592 2225 ---- .827B .486A .822B .773 +.152 .621 2230 ---- .863B .509A .856B .805 +.154 .651 2235 ---- .900B .534A .892B .838 +.156 .682 2240 ---- .936B .558A .929B .871 +.158 .713 2245 ---- .942B .584A .935B .905 +.160 .745 2250 ---- 1.014B .611A 1.014B .940 +.162 .778 2255 ---- 1.015B .638A 1.004B .976 +.164 .812 2260 ---- 1.053B .665A 1.042B 1.012 +.165 .847 2265 ---- 1.091B .694A 1.086B 1.049 +.167 .882 2270 ---- 1.130B .732A 1.123B 1.086 +.168 .918 2275 ---- 1.219B .762A 1.219B 1.124 +.169 .955 2280 ---- 1.209B .792A .792A 1.162 +.170 .992 2285 ---- 1.229B .824A .824A 1.201 +.171 1.030 2290 ---- 1.272B .857A 1.123B 1.241 +.172 1.069 2295 ---- ---- ---- .893A 1.281 ---- ---- 2300 ---- 1.435B .921A 1.435B 1.321 +.173 1.148 2305 ---- ---- ---- .955A 1.362 ---- ---- 2325 ---- 1.660B 1.101A 1.660B 1.530 +.176 1.354 2350 ---- 1.895B 1.289A 1.890B 1.748 +.177 1.571 2375 ---- 2.130B 1.489A 2.130B 1.973 +.177 1.796 2400 ---- 2.370B 1.697A 2.370B 2.203 +.175 2.028 2425 ---- 2.615B 1.913A 2.613B 2.438 +.174 2.264 2450 ---- 2.779B 2.136A 2.779B 2.675 +.172 2.503 2475 ---- 3.000B 2.364A 3.000B 2.916 +.171 2.745 2500 ---- 3.246B 2.595A 3.245B 3.158 +.170 2.988 2525 ---- 3.409B 2.830A 3.409B 3.402 +.169 3.233 2550 ---- 3.586B 3.068A 3.068A 3.646 +.167 3.479 2575 ---- ---- 3.307A 3.307A 3.892 +.166 3.726 2600 ---- ---- 3.548A 3.548A 4.138 +.165 3.973 2625 ---- ---- 3.794A 3.794A 4.385 +.164 4.221 2650 ---- ---- 4.035A 4.035A 4.633 +.164 4.469 2675 ---- ---- ---- ---- 4.881 +.164 4.717 2700 ---- ---- ---- ---- 5.129 +.163 4.966 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 2 36 SO APR23 Silver Option CALL 1000 ---- 12.429B 11.838A 11.838A 11.882 -.158 12.040 1025 ---- 12.179B 11.588A 11.588A 11.632 -.158 11.790 1050 ---- 11.930B 11.338A 11.338A 11.382 -.158 11.540 1075 ---- 11.680B 11.088A 11.088A 11.132 -.158 11.290 1100 ---- 11.430B 10.838A 10.838A 10.882 -.158 11.040 1125 ---- 11.180B 10.588A 10.588A 10.632 -.158 10.790 1150 ---- 10.930B 10.338A 10.338A 10.382 -.158 10.540 1175 ---- 10.680B 10.088A 10.088A 10.132 -.158 10.290 1200 ---- 10.430B 9.838A 9.838A 9.882 -.158 10.040 1225 ---- 10.180B 9.588A 9.588A 9.632 -.158 9.790 1250 ---- 9.930B 9.338A 9.338A 9.382 -.158 9.540 1275 ---- 9.680B 9.088A 9.088A 9.132 -.158 9.290 4 1300 ---- 9.430B 8.838A 8.838A 8.882 -.158 9.040 1325 ---- 9.180B 8.588A 8.588A 8.632 -.158 8.790 1350 ---- 8.931B 8.338A 8.338A 8.382 -.158 8.540 1 1375 ---- 8.681B 8.088A 8.088A 8.132 -.158 8.290 1400 ---- 8.431B 7.837A 7.837A 7.882 -.158 8.040 1425 ---- 8.181B 7.587A 7.587A 7.632 -.158 7.790 1450 ---- 7.931B 7.337A 7.337A 7.382 -.158 7.540 1475 ---- 7.681B 7.087A 7.087A 7.132 -.158 7.290 1500 ---- 7.431B 6.837A 6.837A 6.882 -.158 7.040 1525 ---- 7.181B 6.587A 6.587A 6.632 -.158 6.790 2 1550 ---- 6.931B 6.337A 6.337A 6.382 -.158 6.540 4 1575 ---- 6.681B 6.087A 6.087A 6.132 -.158 6.290 6 1600 ---- 6.432B 5.837A 5.837A 5.882 -.158 6.040 1625 ---- 6.182B 5.587A 5.587A 5.633 -.157 5.790 4 1650 ---- 5.932B 5.337A 5.337A 5.383 -.157 5.540 2 1675 ---- 5.682B 5.087A 5.087A 5.133 -.157 5.290 2 1700 ---- 5.432B 4.837A 4.837A 4.884 -.156 5.040 1725 ---- 5.182B 4.587A 4.587A 4.635 -.156 4.791 2 1750 ---- 4.933B 4.337A 4.337A 4.386 -.155 4.541 2 1775 ---- 4.683B 4.087A 4.087A 4.137 -.154 4.291 1 1800 ---- 4.462B 3.780A 3.780A 3.889 -.153 4.042 26 1815 ---- 4.285B 3.688A 3.688A 3.740 -.153 3.893 1820 ---- 4.236B 3.638A 3.638A 3.691 -.152 3.843 1825 ---- 4.186B 3.588A 3.588A 3.641 -.152 3.793 4 1830 ---- 4.136B 3.539A 3.539A 3.592 -.151 3.743 1835 ---- 4.087B 3.489A 3.489A 3.542 -.152 3.694 1840 ---- 4.037B 3.439A 3.439A 3.493 -.151 3.644 1845 ---- 3.988B 3.389A 3.389A 3.444 -.150 3.594 1850 ---- 3.938B 3.340A 3.340A 3.394 -.151 3.545 8 1855 ---- 3.889B 3.290A 3.290A 3.345 -.150 3.495 1860 ---- 3.839B 3.241A 3.241A 3.296 -.150 3.446 1865 ---- 3.790B 3.187A 3.187A 3.247 -.149 3.396 1870 ---- 3.740B 3.137A 3.137A 3.198 -.149 3.347 1875 ---- 3.691B 3.088A 3.088A 3.149 -.148 3.297 3 1880 ---- 3.641B 3.038A 3.038A 3.100 -.148 3.248 1885 ---- 3.592B 2.989A 2.989A 3.051 -.148 3.199 1890 ---- 3.543B 2.940A 2.940A 3.002 -.147 3.149 1895 ---- 3.494B 2.890A 2.890A 2.953 -.147 3.100 1900 ---- 3.445B 2.841A 2.841A 2.904 -.147 3.051 3 1905 ---- 3.395B 2.792A 2.792A 2.856 -.146 3.002 2 1910 ---- 3.346B 2.743A 2.743A 2.807 -.146 2.953 2 1915 ---- 3.297B 2.694A 2.694A 2.759 -.145 2.904 1920 ---- 3.249B 2.645A 2.645A 2.710 -.145 2.855 1 1925 ---- 3.200B 2.596A 2.596A 2.662 -.144 2.806 7 1930 ---- 3.151B 2.548A 2.548A 2.614 -.143 2.757 1935 ---- 3.102B 2.499A 2.499A 2.566 -.142 2.708 1940 ---- 3.053B 2.450A 2.450A 2.518 -.142 2.660 1945 ---- 3.005B 2.402A 2.402A 2.470 -.141 2.611 1 1950 ---- 2.954B 2.190A 2.190A 2.422 -.140 2.562 14 1955 ---- 2.908B 2.305A 2.305A 2.375 -.139 2.514 1 1960 ---- 2.860B 2.257A 2.257A 2.327 -.139 2.466 10 1965 ---- 2.809B 2.209A 2.209A 2.280 -.137 2.417 24 1970 ---- 2.761B 2.161A 2.161A 2.233 -.136 2.369 11 1975 2.103 2.713B 1.956A 2.082A 2.186 -.136 2 2.322 9 1980 ---- 2.665B 2.066A 2.066A 2.139 -.135 2.274 4 1985 ---- 2.619B 2.019A 2.019A 2.092 -.134 2.226 9 1990 ---- 2.572B 1.971A 1.971A 2.046 -.133 2.179 6 1995 ---- 2.522B 1.924A 1.924A 2.000 -.131 2.131 1 2000 ---- 2.546B 1.724A 1.724A 1.954 -.130 2.084 84 2005 ---- 2.429B 1.831A 1.831A 1.908 -.129 2.037 4 2010 ---- 2.382B 1.785A 1.785A 1.862 -.128 1.990 2 2015 ---- 2.363B 1.676A 1.676A 1.817 -.126 1.943 97 2020 ---- 2.289B 1.693A 1.693A 1.772 -.125 1.897 2 65 2025 ---- 2.309B 1.496A 1.496A 1.728 -.124 1.852 1 373 2030 ---- 2.223B 1.523A 1.523A 1.684 -.122 1 1.806 129 2035 ---- 2.150B 1.480A 1.480A 1.640 -.120 1.760 13 2040 ---- 2.104B 1.439A 1.439A 1.597 -.118 1.715 11 2045 ---- 2.058B 1.396A 1.396A 1.554 -.116 1.670 32 2050 2.000 2.077B 1.283A 1.414A 1.511 -.114 4 1.625 26 98 2055 ---- 1.971B 1.310A 1.310A 1.469 -.112 1.581 14 2060 ---- 1.923B 1.269A 1.269A 1.428 -.109 1.537 2 17 2065 ---- 1.881B 1.228A 1.228A 1.387 -.106 1.493 14 2070 ---- 1.837B 1.188A 1.188A 1.346 -.105 1.451 1 10 2075 ---- 1.851B 1.079A 1.079A 1.306 -.103 14 1.409 14 80 2080 ---- 1.773B 1.109A 1.109A 1.267 -.099 5 1.366 16 122 2085 ---- 1.711B 1.071A 1.071A 1.228 -.097 1.325 2 52 2090 ---- 1.667B 1.034A 1.034A 1.190 -.093 1.283 41 2095 ---- 1.626B .997A .997A 1.152 -.090 5 1.242 15 29 2100 1.424 1.634B .890A 1.138B 1.115 -.087 16 1.202 6 505 2105 ---- 1.542B .926A .926A 1.079 -.085 1.164 6 2110 ---- 1.501B .891A .891A 1.043 -.081 1.124 16 2115 1.456 1.460B .797A 1.459B 1.009 -.077 1 1.086 37 2120 ---- 1.419B .764A .764A .975 -.074 1 1.049 5 23 2125 ---- 1.427B .725A .725A .941 -.071 14 1.012 14 216 2130 .792 1.365B .702A 1.365B .908 -.067 4 .975 3 11 2135 ---- 1.327B .673A .673A .876 -.064 .940 169 2140 .650 1.293B .635A 1.293B .845 -.060 3 .905 1 19 2145 ---- 1.224B .607A .607A .814 -.056 .870 4 39 2150 .600 1.234B .580A 1.232B .784 -.053 5 .837 27 524 2155 ---- 1.180B .550A .550A .755 -.049 1 .804 4 27 2160 ---- 1.146B .525A .525A .727 -.046 .773 9 40 2165 .999 1.127B .500A .627A .699 -.042 4 .741 2 26 2170 .702 1.093B .480A .599A .672 -.039 2 .711 5 27 2175 .510 1.058B .456A .790B .646 -.036 20 .682 9 96 2180 .610 1.025B .434A .611B .620 -.033 3 .653 208 209 2185 .990 .993B .412A .992B .595 -.030 2 .625 9 210 2190 .601 .961B .392A .507A .571 -.027 5 .598 9 155 2195 .819 .930B .374A .485A .548 -.025 4 .573 46 2200 .425 .900B .340 .564B .526 -.022 131 .548 331 480 2205 ---- .869B .337A .337A .505 -.018 .523 43 2210 .720 .840B .320A .601B .484 -.015 3 .499 6 52 2215 .549 .811B .303A .576B .464 -.012 6 .476 41 2220 ---- .784B .287A .287A .445 -.009 .454 7 115 2225 .568 .756B .272A .530B .426 -.007 17 .433 260 427 2230 .338 .730B .258A .353A .409 -.005 4 .414 29 2235 .321 .705B .244A .338A .392 -.002 19 .394 53 2240 .305 .680B .230A .323A .375 -.001 19 .376 260 2245 ---- .656B .218A .218A .360 +.002 .358 2 213 2250 .275 .634B .206A .339B .344 +.004 96 .340 45 384 2255 ---- .612B .194A .194A .330 +.006 .324 2 63 2260 .260 .591B .185A .393B .316 +.008 3 .308 5 49 2265 .464 .568B .176A .466B .303 +.009 13 .294 18 52 2270 ---- .548B .167A .167A .290 +.011 .279 8 28 2275 .429 .528B .159A .233A .277 +.011 90 .266 81 340 2280 .220 .511B .151A .222A .265 +.012 4 .253 7 23 2285 .272 .490B .144A .246B .254 +.014 5 .240 2 193 2290 .395 .472B .136A .203A .243 +.015 3 .228 1 27 2295 .173 .455B .129A .194A .233 +.016 17 .217 8 55 2300 .148 .438B .123A .186A .223 +.017 242 .206 114 522 2305 .283 .428B .117A .178A .213 +.016 31 .197 5 19 2310 .282 .413B .111A .170A .204 +.017 17 .187 22 2315 .208 .396B .106A .164A .196 +.018 4 .178 4 34 2320 .305 .381B .100A .157A .187 +.018 8 .169 73 2325 .111 .367B .096A .226B .180 +.019 142 .161 15 327 2330 .184 .355B .091A .145A .172 +.019 6 .153 17 28 2335 .105 .338B .087A .103A .165 +.020 4 .145 45 2340 .132 .324B .083A .240B .158 +.020 8 .138 1 28 2345 .249 .313B .080A .131A .152 +.021 18 .131 10 130 2350 .091 .304B .076A .137 .146 +.021 44 .125 39 391 2355 .085 .292B .073A .175B .140 +.021 8 .119 38 2360 .115 .284B .069A .116A .135 +.022 5 .113 2 16 2365 ---- .273B .066A .066A .130 +.021 28 .109 10 63 2370 .099 .263B .064A .107A .125 +.022 3 .103 15 132 2375 .080 .253B .061A .061A .120 +.022 14 .098 21 139 2380 .210 .244B .059A .144B .115 +.021 13 .094 5 9 2385 .098 .235B .056A .235B .111 +.022 2 .089 3 15 2390 .094 .224B .054A .224B .107 +.022 7 .085 6 33 2395 .091 .215B .052A .215B .103 +.022 11 .081 2 18 2400 .072 .212 .050A .087 .099 +.022 370 .077 164 506 2405 .085 .201B .048A .083A .095 +.021 6 .074 1 26 2410 .173 .196B .047A .080A .092 +.022 23 .070 43 2415 .083 .188B .045A .077A .089 +.022 15 .067 22 2420 .080 .181B .044A .074A .086 +.022 25 .064 136 2425 .077 .174B .042A .072A .083 +.021 32 .062 247 2430 .088 .169B .041A .097B .080 +.021 2 .059 8 2435 .072 .164B .039A .067A .077 +.020 10 .057 30 2440 .141 .159B .038A .066A .074 +.020 2 .054 28 2445 .098 .154B .036A .154B .072 +.020 7 .052 9 2450 .132 .148B .035A .084B .069 +.019 27 .050 217 304 2455 .128 .143B .034A .060A .067 +.019 2 .048 21 2460 ---- .139B .033A .033A .065 +.019 .046 2 2465 ---- .133B .032A .032A .063 +.018 .045 56 2470 ---- .130B .031A .031A .061 +.018 .043 8 12 2475 .073 .125B .030A .053A .059 +.017 23 .042 10 265 2480 .110 .120B .030A .052A .057 +.017 2 .040 4 2485 .107 .116B .029A .050A .055 +.016 2 .039 1 2490 ---- .113B .028A .028A .054 +.017 .037 19 2495 ---- .109B .027A .027A .052 +.016 .036 11 2500 .034 .109 .026A .043B .050 +.015 51 .035 16 443 2505 ---- .102B .026A .026A .049 +.015 .034 1 15 2510 ---- .099B .025A .025A .048 +.014 .034 9 2515 ---- .096B .024A .024A .046 +.013 .033 1 17 2520 ---- .093B .024A .024A .045 +.013 .032 9 2525 ---- .091B .023A .023A .044 +.013 .031 111 2530 ---- .087B .023A .023A .042 +.012 .030 7 2535 ---- .085B .022A .022A .041 +.012 .029 12 2540 ---- .083B .021A .021A .040 +.012 .028 11 2545 ---- .081B .021A .021A .039 +.012 .027 8 2550 ---- .078B .020A .020A .038 +.012 .026 290 2555 ---- .076B .020A .020A .037 +.011 .026 2560 ---- .073B .020A .020A .036 +.011 .025 2 3 2565 ---- .071B .019A .019A .035 +.011 .024 2 2570 ---- .068B .019A .019A .034 +.010 .024 2 2575 ---- .067B .019A .019A .033 +.010 .023 57 2580 ---- .065B .019A .019A .032 +.010 .022 12 2585 ---- .063B .018A .018A .031 +.009 .022 8 2590 ---- .061B .018A .018A .031 +.010 .021 10 2595 ---- .060B .018A .018A .030 +.009 .021 1 7 2600 .023 .060 .017A .030A .029 +.008 107 .021 5 940 2605 .017 .057B .017 .057B .028 +.008 2 .020 1 7 2610 ---- .055B .017A .017A .028 +.008 .020 3 2615 ---- .054B .016A .016A .027 +.008 .019 2620 ---- .052B .016A .016A .026 +.007 .019 58 2625 .051 .051 .016A .035B .026 +.007 3 .019 1 156 2630 ---- .050B .015A .015A .025 +.006 .019 13 2635 ---- .049B .014A .014A .024 +.006 .018 10 2640 ---- .047B .015A .015A .024 +.006 5 .018 53 2645 ---- .046B .014A .014A .023 +.005 .018 1 2650 ---- .045B .014A .014A .023 +.006 .017 1 53 2655 ---- .044B .013A .013A .022 +.005 .017 16 2675 ---- .040B .012A .012A .020 +.004 .016 56 2700 .015 .035B .011A .019A .018 +.004 6 .014 1 690 2725 ---- .029B .010A .010A .016 +.003 .013 41 2750 ---- .028B .009A .009A .014 +.002 .012 202 2775 ---- .024B .009A .009A .013 +.002 .011 1 47 2800 .010 .021B .008A .021B .012 +.003 2 .009 3 403 2825 ---- .017B ---- .017B .010 +.002 .008 37 2850 ---- .015B ---- .015B .009 +.001 .008 78 2875 ---- .013B ---- .013B .008 +.001 .007 1 47 2900 .017 .017 .017 .009A .008 +.001 23 .007 182 2925 ---- .010B ---- .010B .007 +.001 .006 11 93 2950 ---- .009B ---- .009B .006 +.001 .005 22 2975 ---- .008B ---- .008B .006 +.002 .004 17 3000 .011 .011 .011 .008A .005 +.001 1 .004 1 5294 3025 ---- .006B ---- .006B .005 +.001 1 .004 30 3050 ---- .005B ---- .005B .004 +.001 .003 50 3075 ---- .004B ---- .004B .004 +.001 .003 4 3100 ---- .006B ---- .006B .004 +.001 .003 37 3125 ---- .005B ---- .005B .003 UNCH .003 4 3150 ---- .005B ---- .005B .003 UNCH .003 8 18 3175 ---- .004B ---- .004B .003 +.001 .002 5 3200 ---- .004B ---- .004B .003 +.001 .002 61 3225 ---- .003B ---- .003B .002 UNCH .002 5 17 3250 ---- .003B ---- .003B .002 UNCH .002 11 3275 ---- ---- ---- ---- .002 UNCH .002 5 3300 .003 .003 .003 .003 .002 UNCH 4 .002 3 16 3325 ---- ---- ---- ---- .002 UNCH .002 10 3350 ---- ---- ---- ---- .002 UNCH .002 13 3375 .003 .003 .003 .003 .002 UNCH 5 .002 30 3400 .003 .003 .003 .003 .002 UNCH 5 .002 39 3425 ---- ---- ---- ---- .001 -.001 .002 3 3450 ---- ---- ---- ---- .001 -.001 .002 3 15 3500 .003 .003 .002A .002A .001 UNCH 27 .001 5371 4000 ---- ---- ---- ---- .001 UNCH .001 7 693 5000 ---- ---- ---- ---- .001 UNCH .001 116 850 ---- 13.929B 13.338A 13.338A 13.382 -.158 13.540 875 ---- 13.679B 13.088A 13.088A 13.132 -.158 13.290 900 ---- 13.429B 12.838A 12.838A 12.882 -.158 13.040 925 ---- 13.179B 12.589A 12.589A 12.632 -.158 12.790 950 ---- 12.929B 12.338A 12.338A 12.382 -.158 12.540 975 ---- 12.679B 12.088A 12.088A 12.132 -.158 12.290 SO MAY23 Silver Option CALL 1000 ---- 12.423B 11.846A 11.846A 11.882 -.158 12.040 10000 .004 .004 .002 .002 .002 UNCH 14 .002 170 1025 ---- 12.173B 11.596A 11.596A 11.632 -.158 11.790 1050 ---- 11.923B 11.346A 11.346A 11.382 -.158 11.540 1075 ---- 11.670B 11.095A 11.095A 11.132 -.158 11.290 1100 ---- 11.424B 10.845A 10.845A 10.882 -.158 11.040 1125 ---- 11.174B 10.595A 10.595A 10.632 -.158 10.790 1150 ---- 10.921B 10.345A 10.345A 10.382 -.158 10.540 1175 ---- 10.675B 10.094A 10.094A 10.132 -.158 10.290 1200 ---- 10.425B 9.844A 9.844A 9.882 -.158 10.040 1225 ---- 10.175B 9.594A 9.594A 9.632 -.158 9.790 1250 ---- 9.926B 9.344A 9.344A 9.382 -.158 9.540 1275 ---- 9.676B 9.093A 9.093A 9.132 -.158 9.290 4 1300 ---- 9.426B 8.843A 8.843A 8.882 -.158 9.040 1 1325 ---- 9.177B 8.593A 8.593A 8.632 -.158 8.790 1 1350 ---- 8.927B 8.343A 8.343A 8.382 -.158 8.540 1 1375 ---- 8.677B 8.092A 8.092A 8.132 -.158 8.290 2 1400 ---- 8.428B 7.842A 7.842A 7.882 -.158 8.040 1425 ---- 8.178B 7.592A 7.592A 7.632 -.158 7.790 1450 ---- 7.928B 7.342A 7.342A 7.382 -.158 7.540 1475 ---- 7.679B 7.092A 7.092A 7.132 -.158 7.290 1500 ---- 7.429B 6.841A 6.841A 6.882 -.158 7.040 2 1525 ---- 7.179B 6.591A 6.591A 6.632 -.158 6.790 10 1550 ---- 6.930B 6.341A 6.341A 6.383 -.157 6.540 4 1575 ---- 6.680B 6.091A 6.091A 6.134 -.156 6.290 4 1600 ---- 6.428B 5.841A 5.841A 5.886 -.154 6.040 8 1625 ---- 6.179B 5.591A 5.591A 5.638 -.153 5.791 1650 ---- 5.933B 5.341A 5.341A 5.391 -.151 5.542 1675 ---- 5.685B 5.093A 5.093A 5.144 -.149 5.293 2 1700 ---- 5.438B 4.844A 4.844A 4.899 -.147 5.046 4 1725 ---- 5.192B 4.592A 4.592A 4.654 -.145 4.799 1750 ---- 4.943B 4.346A 4.346A 4.410 -.143 4.553 1 1775 ---- 4.699B 4.101A 4.101A 4.167 -.140 4.307 2 1800 ---- 4.456B 3.858A 3.858A 3.926 -.138 4.064 10 1815 ---- 4.311B 3.712A 3.712A 3.782 -.136 3.918 1820 ---- 4.263B 3.664A 3.664A 3.735 -.135 3.870 1825 ---- 4.215B 3.590A 3.590A 3.687 -.135 3.822 29 1830 ---- 4.167B 3.568A 3.568A 3.640 -.133 3.773 1835 ---- 4.119B 3.520A 3.520A 3.592 -.133 3.725 1840 ---- 4.071B 3.472A 3.472A 3.545 -.132 3.677 1845 ---- 4.024B 3.424A 3.424A 3.498 -.131 3.629 1850 ---- 3.990B 3.215A 3.215A 3.450 -.131 3.581 3 1855 ---- 3.928B 3.329A 3.329A 3.403 -.131 3.534 1860 ---- 3.880B 3.281A 3.281A 3.357 -.129 3.486 1865 ---- 3.833B 3.233A 3.233A 3.310 -.128 3.438 1870 ---- 3.785B 3.186A 3.186A 3.263 -.128 3.391 1875 ---- 3.807B 2.980A 2.980A 3.217 -.127 3.344 5 1880 ---- 3.691B 3.092A 3.092A 3.170 -.126 3.296 1885 ---- 3.644B 3.045A 3.045A 3.124 -.125 3.249 1890 ---- 3.597B 2.998A 2.998A 3.078 -.124 3.202 1895 ---- 3.550B 2.951A 2.951A 3.032 -.123 3.155 1 1900 ---- 3.570B 2.750A 2.750A 2.986 -.122 3.108 28 1905 ---- 3.457B 2.858A 2.858A 2.941 -.121 3.062 1910 ---- 3.410B 2.812A 2.812A 2.895 -.120 3.015 1915 ---- 3.364B 2.766A 2.766A 2.850 -.119 2.969 1920 ---- 3.317B 2.720A 2.720A 2.805 -.118 2.923 1925 ---- 3.335B 2.519A 2.519A 2.760 -.116 2.876 2 1930 ---- 3.225B 2.629A 2.629A 2.716 -.114 2.830 1935 ---- 3.180B 2.583A 2.583A 2.671 -.114 2.785 4 1940 ---- 3.134B 2.538A 2.538A 2.627 -.112 2.739 3 1945 ---- 3.089B 2.493A 2.493A 2.583 -.111 2.694 4 1950 ---- 3.105B 2.295A 2.295A 2.539 -.109 2.648 3 1955 ---- 2.999B 2.303A 2.303A 2.496 -.107 2.603 1960 ---- 2.954B 2.259A 2.259A 2.453 -.106 2.559 3 1965 ---- 2.909B 2.215A 2.215A 2.410 -.104 2.514 1970 ---- 2.865B 2.173A 2.173A 2.367 -.103 2.470 1975 ---- 2.878B 2.081A 2.081A 2.325 -.100 2.425 3 1980 ---- 2.777B 2.087A 2.087A 2.283 -.098 2.381 1985 ---- 2.736B 2.045A 2.045A 2.242 -.096 2.338 3 1990 ---- 2.692B 2.004A 2.004A 2.200 -.095 2.295 5 1995 ---- 2.649B 1.963A 1.963A 2.159 -.092 2.251 8 2000 ---- 2.658B 1.872A 1.872A 2.119 -.090 5 2.209 208 2005 ---- 2.568B 1.882A 1.882A 2.079 -.087 2.166 2010 ---- 2.525B 1.842A 1.842A 2.039 -.085 2.124 9 2015 ---- 2.482B 1.802A 1.802A 1.999 -.083 2.082 3 2020 ---- 2.440B 1.763A 1.763A 1.960 -.080 2.040 45 2025 ---- 2.443B 1.674A 1.674A 1.921 -.078 1.999 52 2030 ---- 2.356B 1.686A 1.686A 1.883 -.075 1.958 16 2035 ---- 2.315B 1.648A 1.648A 1.845 -.073 1.918 4 2040 ---- 2.274B 1.611A 1.611A 1.808 -.070 1.878 8 2045 ---- 2.236B 1.574A 1.574A 1.771 -.067 1.838 2050 ---- 2.236B 1.487A 1.487A 1.734 -.065 33 1.799 3 66 2055 ---- 2.153B 1.501A 1.501A 1.698 -.062 1.760 13 2060 ---- 2.113B 1.465A 1.465A 1.662 -.059 1.721 3 2065 ---- 2.074B 1.431A 1.431A 1.627 -.056 1.683 9 2070 ---- 2.035B 1.396A 1.396A 1.592 -.053 1.645 5 2075 ---- 2.036B 1.313A 1.313A 1.558 -.050 1.608 5 2080 ---- 1.958B 1.329A 1.329A 1.524 -.047 1.571 10 2085 ---- 1.920B 1.255A 1.255A 1.491 -.044 1.535 6 2090 ---- 1.882B 1.223A 1.223A 1.458 -.041 1.499 24 2095 1.341 1.845B 1.192A 1.413B 1.426 -.037 3 1.463 35 2100 ---- 1.847B 1.152A 1.152A 1.394 -.035 34 1.429 23 242 2105 ---- 1.773B 1.130A 1.130A 1.363 -.031 1.394 2 2110 1.247 1.737B 1.100A 1.336B 1.332 -.028 3 1.360 6 2115 ---- 1.702B 1.071A 1.071A 1.302 -.025 1 1.327 3 2120 ---- 1.669B 1.042A 1.042A 1.272 -.022 1.294 19 2125 ---- 1.667B 1.005A 1.005A 1.243 -.019 11 1.262 28 58 2130 ---- 1.601B .977A .977A 1.214 -.016 1.230 1 4 2135 ---- 1.565B .950A .950A 1.186 -.013 1.199 5 2140 1.460 1.579B .924A 1.080A 1.158 -.010 2 1.168 8 2145 ---- 1.546B .897A .897A 1.130 -.008 1.138 17 2150 1.353 1.514B .871A 1.090B 1.103 -.006 16 1.109 46 143 2155 ---- 1.482B .846A .846A 1.077 -.003 1.080 7 2160 ---- 1.451B .819A .819A 1.051 UNCH 1.051 14 2165 ---- 1.420B .798A .798A 1.025 +.001 1.024 11 2170 ---- 1.390B .775A .775A 1.000 +.004 3 .996 4 2175 1.230 1.360B .752A .904A .976 +.006 14 .970 41 95 2180 ---- 1.330B .728A .728A .951 +.007 .944 7 6 2185 ---- 1.301B .707A .707A .928 +.010 .918 2 24 2190 ---- 1.273B .686A .686A .905 +.012 .893 105 161 2195 .859 1.245B .665A .859 .882 +.013 3 .869 3 10 2200 .800 1.218B .647A .861 .860 +.015 64 .845 121 1111 2205 1.132 1.191B .627A .773A .838 +.017 4 .821 10 50 2210 ---- 1.165B .609A .609A .817 +.018 .799 2 47 2215 .871 1.138B .588A .888B .797 +.021 3 .776 9 46 2220 .830 1.112B .573A .885B .777 +.023 4 .754 4 10 2225 1.027 1.088B .556A .696A .757 +.024 74 .733 47 168 2230 .559 1.063B .538A .678A .738 +.026 17 .712 2 78 2235 .769 1.040B .520A .821B .720 +.028 6 .692 4 22 2240 ---- 1.016B .507A .507A .702 +.030 .672 1 39 2245 .478 .994B .478 .672A .684 +.031 10 .653 7 44 2250 .461 .971B .461 .849B .667 +.033 173 .634 69 587 2255 .710 .948B .461A .594A .650 +.034 12 .616 6 81 2260 .471 .928B .446A .662B .634 +.036 12 .598 4 14 2265 .570 .907B .432A .704B .618 +.037 4 .581 5 12 2270 .555 .886B .419A .886B .602 +.038 3 .564 6 85 2275 .451 .865B .406A .534A .587 +.040 90 .547 10 197 2280 .525 .846B .395A .846B .572 +.041 9 .531 6 2285 ---- .827B .382A .382A .558 +.042 2 .516 7 2290 .669 .807B .367A .493A .544 +.044 9 .500 1 13 2295 .544 .789B .356A .480A .530 +.044 5 .486 4 13 2300 .680 .771B .345A .506B .517 +.046 263 .471 45 430 2305 .498 .753B .334A .455A .504 +.046 10 .458 6 7 2310 .661 .736B .324A .550B .491 +.047 4 .444 14 38 2315 .595 .719B .314A .612B .479 +.048 8 .431 12 19 2320 .375 .702B .305A .419A .467 +.049 4 .418 4 9 2325 .535 .685B .296A .511B .455 +.049 103 .406 25 173 2330 .332 .670B .287A .670B .444 +.050 4 .394 10 2335 .538 .654B .278A .555B .433 +.051 2 .382 156 16 2340 .481 .638B .270A .377A .422 +.051 21 .371 25 2345 .361 .624B .262A .368A .411 +.051 9 .360 5 14 2350 .312 .616 .254A .599B .401 +.051 128 .350 26 225 2355 ---- .597B .247A .247A .391 +.052 .339 1 22 2360 .274 .582B .239A .341A .381 +.052 19 .329 38 2365 .516 .569B .231A .332A .371 +.051 2 .320 12 2370 .282 .556B .225A .324A .362 +.052 27 .310 4 6 2375 .358 .543B .218A .339B .353 +.052 50 .301 201 220 2380 .242 .532B .211A .302A .344 +.051 24 .293 15 2385 .359 .518B .205A .378B .336 +.052 2 .284 19 2390 .297 .508B .198A .293A .327 +.051 4 .276 2 8 2395 .220 .496B .193A .280A .319 +.051 9 .268 7 2400 .223 .484B .188A .279A .311 +.051 118 .260 26 1331 2405 .275 .474B .181A .474B .304 +.052 2 .252 12 2410 .269 .462B .177A .265A .296 +.051 3 .245 3 5 2415 .305 .453B .172A .259A .289 +.051 2 .238 20 28 2420 ---- .442B .167A .167A .282 +.051 1 .231 3 2425 .196 .432B .162A .309B .275 +.050 22 .225 17 77 2430 .283 .423B .158A .302B .269 +.051 2 .218 2 10 2435 .184 .413B .154A .295B .262 +.050 5 .212 6 14 2440 .348 .405B .149A .288B .256 +.050 15 .206 7 2445 .140 .396B .140 .223A .250 +.050 26 .200 29 2450 .167 .387B .141A .378B .244 +.050 60 .194 146 354 2455 .250 .379B .137A .269B .238 +.049 3 .189 10 2460 .318 .370B .133A .262B .233 +.049 5 .184 14 2465 ---- .362B .129A .129A .228 +.049 .179 7 12 2470 .248 .354B .126A .199A .222 +.048 3 .174 14 2475 .193 .347B .122A .195A .217 +.048 40 .169 203 2480 .237 .339B .119A .190A .212 +.048 6 .164 54 2485 .295 .332B .116A .186A .208 +.048 5 .160 5 2490 ---- .324B .114A .114A .203 +.048 .155 5 2495 .283 .318B .111A .178A .198 +.047 1 .151 4 13 2500 .138 .311B .101 .174A .194 +.047 642 .147 117 1668 2505 .276 .304B .104A .170A .190 +.047 2 .143 12 2510 .191 .298B .103A .297B .185 +.046 20 .139 4 2515 .263 .292B .099A .162A .181 +.046 10 .135 3 2520 .241 .286B .097A .159A .177 +.045 12 .132 3 2525 .200 .280B .094A .154A .174 +.046 36 .128 5 33 2530 ---- .274B .093A .093A .170 +.045 1 .125 2 3 2535 ---- .268B .090A .090A .166 +.044 .122 22 2540 .236 .263B .087A .146A .162 +.043 18 .119 11 2545 .239 .258B .086A .258B .159 +.043 2 .116 3 2550 .158 .251B .083A .251B .155 +.042 7 .113 10 88 2555 ---- .247B .081A .081A .152 +.042 .110 20 25 2560 ---- .242B .079A .079A .149 +.041 .108 7 2565 .212 .238B .077A .230B .145 +.040 3 .105 10 2570 .208 .233B .075A .224B .142 +.039 2 .103 2575 .093 .228B .073A .180B .139 +.039 11 .100 21 2580 .181 .223B .072A .124A .136 +.038 7 .098 6 2585 .178 .218B .070A .211B .133 +.037 8 .096 10 2590 .175 .214B .069A .214B .130 +.036 2 .094 20 2595 .120 .210B .067A .120 .128 +.036 2 .092 5 2600 .087 .209 .062A .117B .125 +.035 244 .090 3 272 2605 .189 .202B .064A .112A .122 +.034 3 .088 2610 ---- .198B .062A .062A .120 +.034 .086 2615 .117 .196B .061A .119B .117 +.033 1 .084 11 2620 ---- .191B .060A .060A .115 +.033 .082 6 2625 .112 .187B .059A .114B .113 +.033 10 .080 52 2650 .120 .171B .050A .095B .102 +.030 17 .072 381 2675 .122 .157B .048A .085A .093 +.028 10 .065 118 2700 .102 .144B .044A .078B .085 +.026 326 .059 774 2725 ---- .134B .041A .041A .078 +.024 .054 2 34 2750 ---- .121B .038A .038A .072 +.023 52 .049 5 266 2775 .076 .111B .035A .063A .067 +.022 1 .045 16 2800 .083 .104B .033A .059A .062 +.021 36 .041 30 417 2825 ---- .096B .031A .031A .058 +.020 20 .038 50 2850 ---- .089B .029A .029A .054 +.019 .035 20 2875 ---- .083B .028A .028A .051 +.018 .033 3 2900 .048 .077B .027A .047A .048 +.018 1 .030 34 2925 ---- .072B .025A .025A .045 +.017 .028 20 2950 ---- .067B .024A .024A .043 +.017 .026 20 2975 ---- .063B .023A .023A .040 +.015 .025 8 3000 .022 .061B .022 .039 .038 +.015 326 .023 30 730 3025 ---- .055B .021A .021A .036 +.014 .022 34 3050 ---- .052B ---- .052B .034 +.014 .020 8 3075 ---- .051B ---- .051B .032 +.013 .019 101 3100 ---- .047B ---- .047B .030 +.012 .018 40 3125 ---- .044B ---- .044B .028 +.011 .017 1 3150 ---- .041B ---- .041B .027 +.011 .016 13 3175 ---- .038B ---- .038B .025 +.010 .015 18 3200 .030 .036B .021 .021 .023 +.009 26 .014 42 3225 ---- .033B ---- .033B .022 +.009 .013 3 3250 ---- .031B ---- .031B .021 +.009 .012 7 3275 ---- .029B ---- .029B .019 +.007 .012 3 3300 .021 .028B .021 .021 .018 +.007 70 .011 510 3325 ---- .025B ---- .025B .017 +.006 .011 17 3350 ---- .023B ---- .023B .016 +.006 .010 5 3375 ---- .021B ---- .021B .015 +.006 .009 3 3400 .018 .021B .018 .017A .014 +.005 3 .009 2 108 3425 ---- .019B ---- .019B .013 +.004 .009 4 3450 ---- .018B ---- .018B .012 +.004 .008 3 4 3500 .015 .016 .015 .015A .011 +.004 53 .007 516 4000 .009 .009 .009 .009 .005 +.001 3 .004 491 5000 ---- ---- ---- ---- .003 UNCH .003 100 6000 ---- ---- ---- ---- .003 UNCH .003 88 7000 ---- ---- ---- ---- .003 UNCH .003 800 ---- 14.417B 13.848A 13.848A 13.882 -.158 14.040 8000 ---- ---- ---- ---- .003 UNCH .003 86 825 ---- 14.167B 13.598A 13.598A 13.632 -.158 13.790 850 ---- 13.918B 13.348A 13.348A 13.382 -.158 13.540 875 ---- 13.668B 13.097A 13.097A 13.132 -.158 13.290 900 ---- 13.418B 12.847A 12.847A 12.882 -.158 13.040 9000 ---- ---- ---- ---- .002 -.001 .003 44 925 ---- 13.169B 12.597A 12.597A 12.632 -.158 12.790 950 ---- 12.922B 12.347A 12.347A 12.382 -.158 12.540 975 ---- 12.669B 12.096A 12.096A 12.132 -.158 12.290 SO JUN23 Silver Option CALL 1025 ---- 12.306B 11.806A 11.806A 11.808 -.156 11.964 1050 ---- 12.057B 11.555A 11.555A 11.558 -.156 11.714 1075 ---- 11.807B 11.305A 11.305A 11.308 -.156 11.464 1100 ---- 11.558B 11.054A 11.054A 11.058 -.156 11.214 1125 ---- 11.308B 10.804A 10.804A 10.808 -.156 10.964 1150 ---- 11.059B 10.553A 10.553A 10.558 -.156 10.714 1175 ---- 10.809B 10.303A 10.303A 10.308 -.156 10.464 1200 ---- 10.560B 10.052A 10.052A 10.058 -.156 10.214 1225 ---- 10.311B 9.802A 9.802A 9.808 -.156 9.964 1250 ---- 10.061B 9.551A 9.551A 9.558 -.156 9.714 1275 ---- 9.812B 9.301A 9.301A 9.308 -.156 9.464 1300 ---- 9.562B 9.050A 9.050A 9.058 -.156 9.214 1325 ---- 9.313B 8.800A 8.800A 8.808 -.156 8.964 1350 ---- 9.063B 8.550A 8.550A 8.558 -.156 8.714 1375 ---- 8.814B 8.299A 8.299A 8.308 -.156 8.464 1400 ---- 8.564B 8.049A 8.049A 8.058 -.156 8.214 1425 ---- 8.315B 7.798A 7.798A 7.808 -.156 7.964 1450 ---- 8.066B 7.548A 7.548A 7.558 -.156 7.714 1475 ---- 7.816B 7.297A 7.297A 7.308 -.156 7.464 1500 ---- 7.567B 7.047A 7.047A 7.058 -.156 7.214 1525 ---- 7.317B 6.797A 6.797A 6.809 -.155 6.964 1550 ---- 7.069B 6.546A 6.546A 6.561 -.153 6.714 1575 ---- 6.820B 6.297A 6.297A 6.313 -.152 6.465 1600 ---- 6.572B 6.046A 6.046A 6.067 -.149 6.216 1625 ---- 6.325B 5.798A 5.798A 5.821 -.148 5.969 1650 ---- 6.079B 5.551A 5.551A 5.577 -.145 5.722 1675 ---- 5.834B 5.304A 5.304A 5.334 -.143 5.477 1700 ---- 5.581B 5.057A 5.057A 5.092 -.140 5.232 1725 ---- 5.339B 4.814A 4.814A 4.852 -.137 4.989 1750 ---- 5.099B 4.518A 4.518A 4.614 -.134 4.748 1775 ---- 4.916B 4.140A 4.140A 4.378 -.130 4.508 2 1800 ---- 4.732B 3.900A 3.900A 4.144 -.126 4.270 1 1825 ---- 4.496B 3.672A 3.672A 3.913 -.121 4.034 4 1835 ---- 4.297B 3.769A 3.769A 3.822 -.119 3.941 1840 ---- 4.251B 3.723A 3.723A 3.776 -.118 3.894 1845 ---- 4.205B 3.676A 3.676A 3.731 -.117 3.848 1850 ---- 4.262B 3.438A 3.438A 3.686 -.116 3.802 4 1855 ---- 4.113B 3.584A 3.584A 3.641 -.114 3.755 1860 ---- 4.067B 3.539A 3.539A 3.596 -.113 3.709 1865 ---- 4.021B 3.493A 3.493A 3.551 -.112 3.663 1870 ---- 3.976B 3.448A 3.448A 3.507 -.110 3.617 1875 ---- 4.029B 3.216A 3.216A 3.462 -.110 3.572 5 1880 ---- 3.885B 3.358A 3.358A 3.418 -.108 3.526 1885 ---- 3.840B 3.313A 3.313A 3.374 -.107 3.481 1890 ---- 3.795B 3.268A 3.268A 3.330 -.106 3.436 1895 ---- 3.750B 3.223A 3.223A 3.287 -.103 3.390 1900 ---- 3.803B 2.994A 2.994A 3.243 -.103 3.346 1905 ---- 3.661B 3.134A 3.134A 3.200 -.101 3.301 1910 ---- 3.617B 2.991A 2.991A 3.157 -.099 3.256 1915 ---- 3.573B 2.948A 2.948A 3.114 -.098 3.212 1920 ---- 3.529B 2.905A 2.905A 3.071 -.097 3.168 1925 ---- 3.579B 2.777A 2.777A 3.029 -.095 3.124 5 1930 ---- 3.441B 2.820A 2.820A 2.987 -.093 3.080 1935 ---- 3.398B 2.777A 2.777A 2.945 -.091 3.036 2 1940 ---- 3.355B 2.735A 2.735A 2.903 -.090 2.993 1945 ---- 3.312B 2.694A 2.694A 2.862 -.088 2.950 3 1950 ---- 3.360B 2.568A 2.568A 2.821 -.086 2.907 23 1955 ---- 3.226B 2.611A 2.611A 2.780 -.084 2.864 1960 ---- 3.199B 2.571A 2.571A 2.739 -.083 2.822 1965 ---- 3.155B 2.530A 2.530A 2.699 -.080 2.779 1970 ---- 3.117B 2.490A 2.490A 2.658 -.079 2.737 1975 ---- 3.146B 2.365A 2.365A 2.619 -.077 2.696 1980 ---- 3.032B 2.410A 2.410A 2.579 -.075 2.654 4 1985 ---- 2.991B 2.370A 2.370A 2.540 -.073 2.613 1990 ---- 2.949B 2.331A 2.331A 2.501 -.071 2.572 10 1995 ---- 2.908B 2.293A 2.293A 2.462 -.070 2.532 3 2000 ---- 2.937B 2.170A 2.170A 2.424 -.067 2.491 4 7 2005 ---- 2.826B 2.217A 2.217A 2.386 -.065 2.451 3 2010 ---- 2.786B 2.179A 2.179A 2.348 -.064 2.412 2 2015 ---- 2.743B 2.142A 2.142A 2.311 -.061 2.372 3 2020 ---- 2.703B 2.105A 2.105A 2.274 -.059 2.333 60 2025 ---- 2.735B 1.985A 1.985A 2.238 -.057 2.295 3 2030 ---- 2.624B 2.032A 2.032A 2.201 -.055 2.256 73 2035 ---- 2.585B 1.997A 1.997A 2.166 -.052 2.218 2040 ---- 2.547B 1.962A 1.962A 2.130 -.050 2.180 1 2045 ---- 2.510B 1.927A 1.927A 2.095 -.048 2.143 1 2050 ---- 2.540B 1.806A 1.806A 2.061 -.045 2.106 4 28 2055 ---- 2.433B 1.859A 1.859A 2.026 -.044 2.070 1 2060 ---- 2.395B 1.826A 1.826A 1.992 -.041 2.033 2065 ---- 2.358B 1.793A 1.793A 1.959 -.038 1.997 2070 ---- 2.322B 1.760A 1.760A 1.926 -.036 1.962 4 1 2075 ---- 2.354B 1.640A 1.640A 1.893 -.034 1.927 5 2080 ---- 2.249B 1.619A 1.619A 1.861 -.031 1.892 3 4 2085 ---- 2.214B 1.588A 1.588A 1.829 -.029 1.858 4 13 2090 ---- 2.178B 1.557A 1.557A 1.797 -.027 1.824 2095 ---- 2.144B 1.526A 1.526A 1.766 -.025 1.791 21 2100 ---- 2.175B 1.488A 1.488A 1.736 -.022 1.758 20 43 2105 ---- 2.075B 1.467A 1.467A 1.705 -.020 1.725 4 2110 ---- 2.041B 1.438A 1.438A 1.675 -.018 1.693 2115 ---- 2.007B 1.410A 1.410A 1.646 -.015 1.661 4 2120 ---- 1.974B 1.381A 1.381A 1.616 -.013 1.629 4 2125 ---- 2.006B 1.344A 1.344A 1.588 -.010 1.598 71 2130 ---- 1.909B 1.326A 1.326A 1.559 -.009 1.568 1 2135 ---- 1.877B 1.288A 1.288A 1.531 -.007 1.538 3 3 2140 ---- 1.859B 1.264A 1.264A 1.504 -.004 1.508 2145 ---- 1.888B 1.238A 1.238A 1.477 -.002 1.479 2 2150 1.500 1.857B 1.212A 1.379A 1.450 UNCH 1 1.450 1 19 2155 ---- 1.827B 1.184A 1.184A 1.424 +.002 1.422 2 4 2160 ---- 1.797B 1.160A 1.160A 1.398 +.004 1.394 4 2165 ---- 1.767B 1.136A 1.136A 1.372 +.006 1.366 4 18 2170 ---- 1.738B 1.112A 1.112A 1.347 +.008 1.339 3 2175 ---- 1.709B 1.088A 1.088A 1.322 +.010 1.312 22 2180 ---- 1.680B 1.068A 1.068A 1.298 +.012 1.286 14 2185 ---- 1.652B 1.045A 1.045A 1.274 +.014 1.260 7 2190 ---- 1.625B 1.023A 1.023A 1.250 +.015 1.235 2 4 2195 ---- 1.597B 1.001A 1.001A 1.227 +.017 1.210 7 2200 1.090 1.570B .979A .979A 1.204 +.019 6 1.185 21 144 2205 ---- 1.544B .958A .958A 1.182 +.021 1.161 10 2210 ---- 1.517B .936A .936A 1.160 +.023 1.137 12 2215 ---- 1.491B .917A .917A 1.139 +.025 1.114 2220 ---- 1.467B .896A .896A 1.117 +.026 1.091 2225 1.177 1.441B .879A 1.207B 1.097 +.028 18 1.069 39 80 2230 ---- 1.416B .857A .857A 1.076 +.029 1.047 3 3 2235 ---- 1.391B .841A .841A 1.056 +.031 1.025 2 2240 ---- 1.367B .823A .823A 1.037 +.033 1.004 2 2245 ---- 1.345B .805A .805A 1.017 +.034 .983 2 2250 ---- 1.321B .786A .786A .998 +.035 3 .963 1 294 2255 1.210 1.298B .768A .922A .980 +.037 2 .943 9 2260 ---- 1.276B .752A .752A .961 +.038 .923 2265 ---- 1.254B .737A .737A .943 +.039 .904 1 2270 ---- 1.232B .720A .720A .926 +.041 .885 5 2275 ---- 1.211B .704A .704A .909 +.043 .866 2 26 2280 ---- 1.189B .687A .687A .892 +.044 .848 2285 1.069 1.169B .672A .821A .875 +.045 3 .830 3 7 2290 ---- 1.149B .657A .657A .859 +.046 .813 2 4 2295 ---- 1.129B .643A .643A .843 +.047 .796 7 2300 .850 1.109B .629A .852B .827 +.048 9 .779 13 52 2305 ---- 1.090B .615A .615A .812 +.050 .762 22 2310 ---- 1.071B .602A .602A .797 +.051 .746 12 2315 ---- 1.052B .588A .588A .782 +.051 .731 6 2320 ---- 1.034B .575A .575A .767 +.052 .715 8 2325 .988 1.016B .562A .703A .753 +.053 38 .700 20 103 2330 ---- .997B .551A .551A .739 +.054 .685 3 2335 ---- .980B .539A .539A .726 +.055 .671 2 2 2340 ---- .964B .527A .527A .712 +.055 .657 3 2345 ---- .947B .516A .516A .699 +.056 .643 53 2350 .695 .930B .504A .756B .686 +.057 65 .629 4 40 2355 ---- .914B .491A .491A .673 +.057 .616 4 54 2360 .840 .897B .480A .616A .661 +.058 3 .603 3 2365 ---- .883B .470A .470A .649 +.058 .591 10 10 2370 ---- .868B .459A .459A .637 +.059 .578 2375 .672 .851B .450A .582A .625 +.059 4 .566 98 197 2380 ---- .838B .440A .440A .613 +.059 .554 19 19 2385 ---- .823B .431A .431A .602 +.059 .543 2390 ---- .809B .421A .421A .591 +.060 .531 2395 .525 .795B .412A .793B .580 +.060 14 .520 2400 .618 .780B .404A .684B .569 +.060 31 .509 10 169 2405 .725 .768B .395A .768B .559 +.060 7 .499 2410 ---- .753B .387A .387A .549 +.061 .488 2415 ---- ---- ---- .379A .538 ---- ---- 2420 ---- ---- ---- .372A .529 ---- ---- 2425 ---- .715B .364A .364A .519 +.061 .458 15 19 2450 ---- .656B .327A .327A .473 +.060 .413 3 226 2475 .592 .603B .295A .401A .433 +.060 19 .373 3 47 2500 .350 .555B .265A .368A .396 +.059 25 .337 31 625 2525 .370 .511B .240A .338A .363 +.058 2 .305 13 17 2550 ---- .471B .217A .217A .334 +.058 .276 2 41 2575 .401 .434B .199A .334B .308 +.058 8 .250 4 14 2600 .241 .401B .181A .307B .284 +.056 63 .228 7 471 2625 ---- .370B .165A .165A .262 +.055 5 .207 6 2650 .204 .343B .150A .343B .243 +.054 3 .189 1 201 2675 .183 .318B .138A .318B .225 +.052 2 .173 17 2700 .173 .296B .127A .296B .209 +.051 36 .158 327 2725 ---- .276B .116A .116A .194 +.049 .145 5 15 2750 .240 .257B .107A .191B .181 +.048 3 .133 69 151 2775 .129 .239B .099A .239B .168 +.045 2 .123 80 145 2800 ---- .224B .092A .092A .157 +.044 .113 5 117 2825 .143 .210B .085A .145B .147 +.042 3 .105 7 2850 ---- .196B .079A .079A .137 +.040 1 .097 26 2875 ---- .184B .074A .074A .128 +.038 .090 5 24 2900 ---- .173B .065A .065A .120 +.036 .084 6 785 2925 ---- .162B .065A .065A .113 +.035 .078 16 2950 ---- .153B .061A .061A .107 +.033 .074 24 52 2975 .135 .145B .058A .095A .100 +.031 1 .069 20 27 3000 .050 .137B .050 .090A .095 +.030 162 .065 14 65 3025 ---- .129B .052A .052A .090 +.029 .061 40 40 3050 ---- .123B .049A .049A .085 +.028 .057 5 3075 ---- .115B .046A .046A .081 +.027 .054 11 3100 ---- .109B .044A .044A .076 +.025 2 .051 13 28 3125 ---- .104B .042A .042A .073 +.025 .048 2 3150 ---- .099B .040A .040A .069 +.024 .045 10 19 3175 ---- .094B .039A .039A .066 +.023 .043 9 3200 .066 .090B .037A .055 .063 +.022 4 .041 1 67 3225 ---- .085B .036A .036A .060 +.021 .039 3250 ---- .081B .034A .034A .057 +.020 .037 3 3275 ---- .078B .033A .033A .054 +.019 .035 2 3300 ---- .074B .032A .032A .052 +.019 .033 5 3325 ---- .071B .031A .031A .050 +.018 .032 1 3350 ---- .068B .029A .029A .048 +.018 .030 31 3375 ---- .065B .028A .028A .046 +.017 .029 1 3400 ---- .062B .027A .027A .044 +.016 .028 9 3425 ---- .060B .026A .026A .042 +.015 .027 4 3450 ---- .057B ---- .057B .040 +.015 .025 2 3475 ---- .055B ---- .055B .039 +.015 .024 34 SO JLY23 Silver Option CALL 1000 ---- 12.528B 12.086A 12.086A 12.058 -.156 12.214 10000 .004 .004 .004 .004 .006 +.001 10 .005 141 1025 ---- 12.278B 11.836A 11.836A 11.808 -.156 11.964 1050 ---- 12.029B 11.585A 11.585A 11.558 -.156 11.714 1075 ---- 11.780B 11.335A 11.335A 11.308 -.156 11.464 1100 ---- 11.531B 11.084A 11.084A 11.058 -.156 11.214 1125 ---- 11.282B 10.833A 10.833A 10.808 -.156 10.964 1150 ---- 11.032B 10.583A 10.583A 10.558 -.156 10.714 1175 ---- 10.783B 10.332A 10.332A 10.308 -.156 10.464 1200 ---- 10.534B 10.081A 10.081A 10.058 -.156 10.214 1225 ---- 10.285B 9.831A 9.831A 9.808 -.156 9.964 1250 ---- 10.036B 9.580A 9.580A 9.558 -.156 9.714 1275 ---- 9.787B 9.329A 9.329A 9.308 -.156 9.464 1300 ---- 9.538B 9.079A 9.079A 9.058 -.156 9.214 1325 ---- 9.288B 8.828A 8.828A 8.808 -.156 8.964 1350 ---- 9.039B 8.578A 8.578A 8.558 -.156 8.714 1375 ---- 8.790B 8.327A 8.327A 8.308 -.156 8.464 1400 ---- 8.541B 8.077A 8.077A 8.058 -.156 8.214 1425 ---- 8.292B 7.826A 7.826A 7.808 -.156 7.964 1450 ---- 8.043B 7.575A 7.575A 7.559 -.155 7.714 1475 ---- 7.794B 7.325A 7.325A 7.311 -.153 7.464 1500 ---- 7.545B 7.075A 7.075A 7.063 -.152 7.215 1525 ---- 7.298B 6.825A 6.825A 6.817 -.149 6.966 1550 ---- 7.051B 6.577A 6.577A 6.571 -.148 6.719 1 1575 ---- 6.806B 6.330A 6.330A 6.327 -.145 6.472 1600 ---- 6.608B 5.995A 5.995A 6.084 -.143 12 6.227 15 143 1625 ---- 6.310B 5.837A 5.837A 5.842 -.141 5.983 1650 ---- 6.068B 5.595A 5.595A 5.602 -.139 5.741 1 1675 ---- 5.829B 5.274A 5.274A 5.364 -.136 5.500 1 1700 ---- 5.648B 4.890A 4.890A 5.128 -.133 5.261 1725 ---- 5.485B 4.656A 4.656A 4.894 -.130 5.024 1750 ---- 5.249B 4.425A 4.425A 4.663 -.126 4.789 2 1775 ---- 5.015B 4.194A 4.194A 4.435 -.121 4.556 1800 ---- 4.783B 3.962A 3.962A 4.209 -.117 4.326 1825 ---- 4.555B 3.745A 3.745A 3.988 -.111 4.099 1 1850 ---- 4.329B 3.524A 3.524A 3.770 -.106 3.876 25 1875 ---- 4.107B 3.310A 3.310A 3.557 -.099 3.656 4 1900 ---- 3.890B 3.100A 3.100A 3.349 -.092 3.441 1925 ---- 3.677B 2.897A 2.897A 3.146 -.085 3.231 1 1950 ---- 3.469B 2.696A 2.696A 2.950 -.076 3.026 1 1975 ---- 3.267B 2.511A 2.511A 2.760 -.067 2.827 11 2000 ---- 3.070B 2.329A 2.329A 2.577 -.058 2.635 13 2025 ---- 2.881B 2.156A 2.156A 2.402 -.049 2.451 1 2050 ---- 2.698B 1.991A 1.991A 2.236 -.038 2.274 2 2075 ---- 2.522B 1.836A 1.836A 2.078 -.028 2.106 8 2100 ---- 2.355B 1.691A 1.691A 1.929 -.018 1.947 1 106 2125 ---- 2.197B 1.553A 1.553A 1.788 -.009 1.797 79 2150 ---- 2.056B 1.427A 1.427A 1.657 +.001 2 1.656 1 14 2175 ---- 1.915B 1.309A 1.309A 1.534 +.010 1.524 4 37 2200 1.712 1.783B 1.197A 1.356A 1.419 +.018 11 1.401 60 279 2225 ---- 1.658B 1.097A 1.097A 1.313 +.026 1.287 9 2250 1.360 1.541B 1.003A 1.156A 1.214 +.032 1 1.182 28 2275 1.182 1.432B .918A 1.223B 1.123 +.037 72 1.086 630 22 2300 .915 1.331B .839A .987A 1.039 +.042 105 .997 4 258 2325 .821 1.237B .767A 1.048B .961 +.046 48 .915 22 2350 ---- 1.150B .704A .704A .890 +.049 .841 246 2375 ---- 1.069B .645A .645A .825 +.052 36 .773 16 2400 .656 .996B .588A .996B .765 +.054 149 .711 25 713 2425 .697 .926B .543A .702B .710 +.056 2 .654 44 2450 ---- .864B .499A .499A .659 +.057 .602 48 2475 .645 .804B .459A .579A .613 +.058 4 .555 5 151 2500 .417 .750B .417 .617B .571 +.059 69 .512 48 645 2525 .385 .701B .385 .701B .533 +.060 2 .473 92 2550 .363 .655B .357A .357A .497 +.060 3 .437 205 2575 .336 .613B .330A .330A .465 +.061 8 .404 16 2600 .309 .574B .306 .412A .435 +.061 13 .374 10 241 2625 .288 .539B .284A .386A .408 +.061 10 .347 2 11 2650 .291 .506B .264A .362A .383 +.061 21 .322 95 2675 .459 .475B .245A .341A .360 +.061 8 .299 630 213 2700 .440 .455 .228A .330B .338 +.060 178 .278 28 727 2725 .215 .420B .213 .420B .318 +.059 8 .259 43 2750 .198 .396B .198 .396B .300 +.058 9 .242 41 2775 ---- .374B .185A .185A .283 +.057 .226 33 2800 .173 .353B .173 .256A .267 +.056 193 .211 95 772 2825 ---- .334B .167A .167A .253 +.055 .198 5 2850 ---- .318B .157A .157A .239 +.053 .186 14 2875 ---- .300B .147A .147A .227 +.052 .175 9 2900 .209 .285B .139A .207A .215 +.051 2 .164 2 175 2925 ---- .271B .131A .131A .204 +.049 .155 77 2950 ---- .258B .123A .123A .194 +.048 .146 39 2975 ---- .246B .117A .117A .185 +.048 .137 2 3000 .110 .234B .110 .175 .176 +.046 46 .130 78 2344 3025 ---- .223B .104A .104A .168 +.045 .123 4 3050 ---- .213B .099A .099A .161 +.045 .116 20 3075 ---- .202B .094A .094A .153 +.043 .110 10 3100 .173 .193B .089A .140A .147 +.043 16 .104 26 3125 ---- .185B .085A .085A .140 +.041 .099 122 3150 ---- .177B .081A .081A .134 +.040 .094 72 3175 ---- .169B .078A .078A .129 +.039 .090 1 3200 ---- .162B .074A .074A .123 +.038 .085 233 3225 ---- .154B .071A .071A .118 +.037 .081 1 1 3250 ---- .148B .068A .068A .113 +.035 .078 1 3275 ---- .142B .065A .065A .108 +.034 .074 3300 .127 .136B .062A .136B .104 +.033 2 .071 231 3325 ---- .131B .060A .060A .099 +.031 .068 1 3350 ---- .126B .058A .058A .095 +.030 .065 2 3375 ---- .121B .056A .056A .091 +.029 .062 1 3400 ---- .117B .054A .054A .087 +.027 .060 3 3425 ---- .112B .052A .052A .084 +.027 .057 1 3450 ---- .108B .050A .050A .080 +.025 .055 3 3475 ---- .104B .048A .048A .077 +.024 .053 3500 .058 .108 .047A .078A .074 +.023 239 .051 4 2861 3525 ---- .097B .045A .045A .071 +.022 .049 8 3550 ---- .094B .044A .044A .069 +.022 .047 3575 ---- .090B .042A .042A .066 +.021 .045 4 3600 ---- .087B .041A .041A .064 +.020 .044 2 3625 ---- .084B .040A .040A .062 +.020 .042 3650 ---- .082B .039A .039A .060 +.020 .040 1 3675 ---- .079B .038A .038A .058 +.019 .039 3700 ---- .076B .036A .036A .056 +.019 .037 3725 ---- .074B .035A .035A .055 +.019 .036 3750 ---- .072B .034A .034A .053 +.018 .035 3775 ---- .069B ---- .069B .052 +.019 .033 4 3800 .063 .067 .059 .055A .050 +.018 30 .032 250 3825 ---- .065B ---- .065B .049 +.018 .031 3850 ---- .063B ---- .063B .048 +.018 .030 3875 ---- .061B ---- .061B .047 +.018 .029 3900 ---- .059B ---- .059B .045 +.017 .028 190 3925 ---- .058B ---- .058B .044 +.017 .027 3950 ---- .056B ---- .056B .043 +.017 .026 7 3975 ---- .052B ---- .052B .042 +.017 .025 4000 ---- .052B ---- .052B .041 +.016 .025 864 4025 ---- .049B ---- .049B .040 +.016 .024 10 4050 ---- .047B ---- .047B .039 +.016 .023 24 4075 ---- .046B ---- .046B .038 +.015 .023 1 4500 ---- .027B ---- .027B .025 +.010 .015 18 5000 ---- .016B ---- .016B .017 +.006 .011 229 6000 ---- ---- ---- ---- .010 +.003 .007 75 7000 ---- ---- ---- ---- .007 +.001 6 .006 33 725 ---- 15.269B 14.844A 14.844A 14.808 -.156 14.964 750 ---- 15.020B 14.593A 14.593A 14.558 -.156 14.714 775 ---- 14.770B 14.342A 14.342A 14.308 -.156 14.464 800 ---- 14.521B 14.092A 14.092A 14.058 -.156 14.214 8000 ---- ---- ---- ---- .006 +.001 .005 13 825 ---- 14.272B 13.841A 13.841A 13.808 -.156 13.964 850 ---- 14.023B 13.590A 13.590A 13.558 -.156 13.714 875 ---- 13.774B 13.340A 13.340A 13.308 -.156 13.464 900 ---- 13.524B 13.089A 13.089A 13.058 -.156 13.214 9000 ---- ---- ---- ---- .006 +.001 .005 30 925 ---- 13.275B 12.838A 12.838A 12.808 -.156 12.964 950 ---- 13.026B 12.588A 12.588A 12.558 -.156 12.714 975 ---- 12.777B 12.337A 12.337A 12.308 -.156 12.464 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 11.727 -.173 11.900 1075 ---- ---- ---- ---- 11.477 -.173 11.650 1100 ---- ---- ---- ---- 11.227 -.173 11.400 1125 ---- ---- ---- ---- 10.977 -.173 11.150 1150 ---- ---- ---- ---- 10.727 -.173 10.900 1175 ---- ---- ---- ---- 10.477 -.173 10.650 1200 ---- ---- ---- ---- 10.227 -.173 10.400 1225 ---- ---- ---- ---- 9.977 -.173 10.150 1250 ---- ---- ---- ---- 9.727 -.173 9.900 1275 ---- ---- ---- ---- 9.477 -.173 9.650 1300 ---- ---- ---- ---- 9.227 -.173 9.400 1325 ---- ---- ---- ---- 8.977 -.173 9.150 1350 ---- ---- ---- ---- 8.727 -.173 8.900 1375 ---- ---- ---- ---- 8.477 -.173 8.650 1400 ---- ---- ---- ---- 8.227 -.173 8.400 1425 ---- ---- ---- ---- 7.977 -.173 8.150 1450 ---- ---- ---- ---- 7.729 -.171 7.900 1475 ---- ---- ---- ---- 7.482 -.169 7.651 1500 ---- ---- ---- ---- 7.236 -.167 7.403 1525 ---- ---- ---- ---- 6.991 -.165 7.156 1550 ---- ---- ---- ---- 6.748 -.162 6.910 1575 ---- ---- ---- ---- 6.506 -.160 6.666 1600 ---- ---- ---- ---- 6.266 -.156 6.422 1625 ---- ---- ---- ---- 6.027 -.154 6.181 1650 ---- 6.045B 5.704A 6.028B 5.790 -.151 5.941 1675 ---- 6.147B 5.344A 5.344A 5.556 -.147 5.703 1700 ---- 5.910B 5.111A 5.111A 5.323 -.144 5.467 1725 ---- 5.675B 4.878A 4.878A 5.094 -.139 5.233 1750 ---- 5.443B 4.650A 4.650A 4.867 -.135 5.002 1775 ---- 5.212B 4.419A 4.419A 4.643 -.130 4.773 1800 ---- 4.985B 4.203A 4.203A 4.422 -.126 4.548 1825 ---- 4.761B 3.978A 3.978A 4.205 -.121 4.326 1850 ---- 4.541B 3.769A 3.769A 3.993 -.114 4.107 1875 ---- 4.324B 3.559A 3.559A 3.785 -.108 3.893 1900 ---- 4.112B 3.355A 3.355A 3.582 -.102 3.684 1925 ---- 3.904B 3.157A 3.157A 3.385 -.094 3.479 1950 ---- 3.701B 2.966A 2.966A 3.194 -.086 3.280 1975 ---- 3.505B 2.780A 2.780A 3.008 -.079 3.087 2000 ---- 3.313B 2.603A 2.603A 2.830 -.070 2.900 1 2025 ---- 3.128B 2.433A 2.433A 2.658 -.062 2.720 3 2050 ---- 2.950B 2.270A 2.270A 2.494 -.052 2.546 2075 ---- 2.778B 2.116A 2.116A 2.337 -.043 2.380 2100 ---- 2.613B 1.970A 1.970A 2.188 -.034 2.222 2125 ---- 2.456B 1.831A 1.831A 2.047 -.025 2.072 2150 ---- 2.314B 1.702A 1.702A 1.914 -.016 1.930 2175 ---- 2.173B 1.581A 1.581A 1.789 -.008 1.797 2 2200 ---- 2.040B 1.464A 1.464A 1.671 -.001 1.672 4 2225 ---- 1.914B 1.359A 1.359A 1.561 +.007 1.554 2250 ---- 1.794B 1.260A 1.260A 1.459 +.014 1.445 2 2275 ---- 1.683B 1.169A 1.169A 1.363 +.020 1.343 2300 ---- 1.578B 1.085A 1.085A 1.275 +.026 1.249 50 2325 ---- 1.481B 1.007A 1.007A 1.192 +.031 1.161 2350 ---- 1.387B .934A .934A 1.115 +.035 1.080 2375 ---- 1.302B .868A .868A 1.044 +.039 1.005 2400 ---- 1.223B .806A .806A .978 +.043 .935 5 2425 ---- 1.148B .750A .750A .917 +.046 .871 2450 ---- 1.079B .697A .697A .860 +.049 .811 200 2475 ---- 1.014B .648A .648A .807 +.051 .756 2500 ---- .954B .605A .605A .758 +.053 .705 206 2525 ---- .898B .565A .565A .713 +.055 .658 2550 ---- .846B .529A .529A .671 +.056 .615 13 2575 ---- .797B .495A .495A .632 +.057 .575 2600 .723 .752B .464A .573A .596 +.058 1 .538 8 2625 ---- .710B .435A .435A .562 +.058 .504 2650 .619 .671B .409A .513A .532 +.059 1 .473 2 2675 ---- .633B .384A .384A .503 +.059 .444 2700 ---- .599B .362A .362A .477 +.060 .417 20 2725 ---- .567B .341A .341A .452 +.060 .392 2 2750 .481 .538B .321A .416A .429 +.060 1 .369 62 2775 ---- .512B .303A .303A .408 +.060 .348 2800 ---- .486B .287A .287A .388 +.060 .328 2825 ---- .461B .271A .271A .369 +.059 .310 2850 ---- .439B .257A .257A .352 +.059 .293 2875 ---- .417B .243A .243A .336 +.059 .277 2900 ---- .398B .230A .230A .320 +.058 .262 2925 .360 .380B .219A .377B .306 +.057 8 .249 9 2950 ---- .362B .208A .208A .292 +.056 6 .236 140 2975 ---- .346B .198A .198A .279 +.055 .224 3000 ---- .331B .188A .188A .267 +.055 .212 2 3025 ---- .317B .179A .179A .256 +.054 .202 3050 ---- .303B .171A .171A .245 +.053 .192 3 3075 ---- .290B .163A .163A .235 +.052 .183 3100 ---- .279B .156A .156A .225 +.051 .174 10 3125 ---- .268B .149A .149A .216 +.050 .166 3150 ---- .257B .142A .142A .208 +.049 .159 3175 ---- .247B .136A .136A .200 +.048 .152 3200 ---- .238B .131A .131A .192 +.047 .145 2 3225 ---- .227B .125A .125A .185 +.046 .139 3250 ---- .219B .120A .120A .178 +.045 .133 3275 ---- .211B .116A .116A .171 +.044 .127 3300 ---- .203B .111A .111A .165 +.043 .122 3325 ---- .194B .107A .107A .159 +.042 .117 3350 ---- .187B .103A .103A .154 +.042 .112 3375 ---- .182B .099A .099A .149 +.041 .108 3400 ---- .174B .096A .096A .144 +.040 .104 3425 ---- .168B .092A .092A .139 +.039 .100 3450 ---- .162B .089A .089A .135 +.038 18 .097 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.227 -.173 12.400 10000 ---- ---- ---- ---- .008 UNCH .008 36 1025 ---- ---- ---- ---- 11.977 -.173 12.150 1050 ---- ---- ---- ---- 11.727 -.173 11.900 1075 ---- ---- ---- ---- 11.477 -.173 11.650 1100 ---- ---- ---- ---- 11.227 -.173 11.400 1125 ---- ---- ---- ---- 10.977 -.173 11.150 1150 ---- ---- ---- ---- 10.727 -.173 10.900 1175 ---- ---- ---- ---- 10.477 -.173 10.650 1200 ---- ---- ---- ---- 10.227 -.173 10.400 1225 ---- ---- ---- ---- 9.977 -.173 10.150 1250 ---- ---- ---- ---- 9.727 -.173 9.900 1275 ---- ---- ---- ---- 9.477 -.173 9.650 1300 ---- ---- ---- ---- 9.227 -.173 9.400 1325 ---- ---- ---- ---- 8.977 -.173 9.150 1350 ---- ---- ---- ---- 8.727 -.173 8.900 1375 ---- ---- ---- ---- 8.477 -.173 8.650 1400 ---- ---- ---- ---- 8.228 -.172 8.400 1425 ---- ---- ---- ---- 7.981 -.169 8.150 1450 ---- ---- ---- ---- 7.735 -.167 7.902 1475 ---- ---- ---- ---- 7.490 -.165 7.655 1500 ---- ---- ---- ---- 7.247 -.162 7.409 1525 ---- ---- ---- ---- 7.005 -.160 7.165 1550 ---- ---- ---- ---- 6.764 -.157 6.921 1575 ---- ---- ---- ---- 6.526 -.154 6.680 1600 ---- 6.471B 6.206A 6.471B 6.289 -.151 1 6.440 2 18 1625 ---- 6.621B 5.849A 5.849A 6.054 -.148 6.202 1650 ---- 6.407B 5.607A 5.607A 5.822 -.144 5.966 16 1675 ---- 6.173B 5.380A 5.380A 5.592 -.141 5.733 1700 ---- 5.941B 5.152A 5.152A 5.365 -.137 5.502 1 1725 ---- 5.711B 4.926A 4.926A 5.140 -.133 5.273 2 1750 ---- 5.484B 4.703A 4.703A 4.919 -.128 5.047 1 1775 ---- 5.259B 4.480A 4.480A 4.701 -.124 4.825 1800 ---- 5.039B 4.268A 4.268A 4.488 -.118 4.606 1825 ---- 4.821B 4.058A 4.058A 4.278 -.113 4.391 1850 ---- 4.609B 3.851A 3.851A 4.072 -.108 4.180 1875 ---- 4.399B 3.650A 3.650A 3.872 -.102 3.974 1900 ---- 4.194B 3.455A 3.455A 3.676 -.096 3.772 7 1925 ---- 3.995B 3.266A 3.266A 3.486 -.090 3.576 1950 ---- 3.800B 3.083A 3.083A 3.302 -.083 3.385 1975 ---- 3.611B 2.906A 2.906A 3.124 -.076 3.200 1 2000 ---- 3.428B 2.736A 2.736A 2.953 -.069 3.022 2025 ---- 3.250B 2.573A 2.573A 2.788 -.062 2.850 2050 ---- 3.079B 2.419A 2.419A 2.631 -.054 2.685 2075 ---- 2.915B 2.271A 2.271A 2.480 -.047 2.527 2100 ---- 2.757B 2.128A 2.128A 2.337 -.039 2.376 102 2125 ---- 2.606B 1.997A 1.997A 2.201 -.032 2.233 1 2150 ---- 2.462B 1.870A 1.870A 2.073 -.024 2.097 175 2175 ---- 2.324B 1.751A 1.751A 1.952 -.017 1.969 2200 ---- 2.193B 1.640A 1.640A 1.838 -.009 1.847 300 2225 ---- 2.068B 1.536A 1.536A 1.730 -.003 1.733 2250 ---- 1.952B 1.439A 1.439A 1.629 +.003 1.626 130 2275 ---- 1.843B 1.348A 1.348A 1.535 +.010 1.525 125 2300 1.710 1.740B 1.263A 1.408A 1.446 +.015 2 1.431 21 2325 ---- 1.644B 1.184A 1.184A 1.363 +.021 1.342 2350 ---- 1.553B 1.110A 1.110A 1.285 +.026 1.259 90 2375 ---- 1.467B 1.042A 1.042A 1.212 +.030 1.182 2400 ---- 1.383B .979A .979A 1.144 +.034 1.110 100 246 2425 ---- 1.308B .920A .920A 1.080 +.037 1.043 4 2450 ---- 1.237B .865A .865A 1.021 +.040 .981 265 2475 ---- 1.173B .814A .814A .966 +.044 .922 214 2500 1.000 1.152 .762A .893A .914 +.046 4 .868 529 2525 ---- 1.049B .718A .718A .866 +.048 .818 6 2550 ---- .994B .678A .678A .821 +.050 .771 88 2575 ---- .943B .640A .640A .779 +.052 .727 2600 .859 .895B .605A .720A .739 +.052 81 .687 473 2625 ---- .849B .572A .572A .703 +.054 .649 2650 ---- .807B .542A .542A .669 +.055 .614 45 2675 ---- .767B .514A .514A .636 +.055 .581 15 2700 ---- .732B .487A .487A .606 +.055 .551 1 360 2725 ---- .694B .463A .463A .578 +.056 .522 2750 ---- .661B .440A .440A .552 +.056 .496 7 2775 ---- .630B .418A .418A .527 +.056 .471 2800 .411 .601B .398A .601B .504 +.057 2 .447 1 85 2825 ---- .574B .380A .380A .482 +.056 .426 2850 ---- .548B .362A .362A .461 +.056 .405 31 2875 ---- .523B .345A .345A .442 +.056 .386 2900 ---- .501B .330A .330A .424 +.056 .368 3 2925 ---- .479B .315A .315A .406 +.055 .351 1 2950 ---- .459B .301A .301A .390 +.055 .335 70 2975 ---- .439B .288A .288A .375 +.055 .320 12 3000 .440 .440 .276A .373B .360 +.054 46 .306 18 578 3025 ---- .405B .264A .264A .347 +.054 .293 3050 ---- .389B .253A .253A .333 +.053 .280 2 3075 ---- .374B .243A .243A .321 +.052 .269 2 3100 ---- .359B .233A .233A .309 +.052 .257 106 3125 ---- .345B .224A .224A .298 +.051 .247 3150 ---- .332B .215A .215A .287 +.050 .237 8 3175 ---- .320B .207A .207A .277 +.050 .227 1 3200 ---- .308B .199A .199A .267 +.048 6 .219 50 3225 ---- .296B .192A .192A .258 +.048 .210 25 3250 ---- .286B .185A .185A .249 +.047 .202 12 3275 ---- .275B .178A .178A .241 +.046 .195 1 3300 ---- .266B .172A .172A .233 +.045 .188 3325 ---- .256B .166A .166A .225 +.044 .181 3350 ---- .247B .160A .160A .218 +.044 .174 3375 ---- .239B .155A .155A .211 +.043 .168 3400 ---- .231B .150A .150A .204 +.042 .162 3425 ---- .223B .145A .145A .197 +.040 .157 3450 ---- .216B .140A .140A .191 +.039 .152 9 3475 ---- .209B .136A .136A .185 +.039 .146 1 3500 ---- .202B .132A .132A .180 +.038 .142 128 3600 ---- ---- ---- .173A .159 ---- ---- 4000 .121 .121 .077A .099 .106 +.028 24 .078 137 4500 ---- .068B ---- .068B .070 +.021 .049 2 5000 ---- .043B ---- .043B .050 +.017 .033 1 55 6000 ---- ---- ---- ---- .027 +.008 .019 10 7000 ---- ---- ---- ---- .017 +.004 .013 50 8000 ---- ---- ---- ---- .012 +.002 .010 825 ---- ---- ---- ---- 13.977 -.173 14.150 850 ---- ---- ---- ---- 13.727 -.173 13.900 875 ---- ---- ---- ---- 13.477 -.173 13.650 900 ---- ---- ---- ---- 13.227 -.173 13.400 9000 ---- ---- ---- ---- .009 UNCH .009 925 ---- ---- ---- ---- 12.977 -.173 13.150 950 ---- ---- ---- ---- 12.727 -.173 12.900 975 ---- ---- ---- ---- 12.477 -.173 12.650 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 12.457 -.183 12.640 10000 ---- .020B ---- .020B .025 +.013 .012 13 1025 ---- ---- ---- ---- 12.207 -.183 12.390 1050 ---- ---- ---- ---- 11.957 -.183 12.140 1075 ---- ---- ---- ---- 11.707 -.183 11.890 1100 ---- ---- ---- ---- 11.457 -.183 11.640 1125 ---- ---- ---- ---- 11.207 -.183 11.390 1150 ---- ---- ---- ---- 10.957 -.183 11.140 1175 ---- ---- ---- ---- 10.707 -.183 10.890 1200 ---- ---- ---- ---- 10.457 -.183 10.640 1225 ---- ---- ---- ---- 10.207 -.183 10.390 1250 ---- ---- ---- ---- 9.957 -.183 10.140 1275 ---- ---- ---- ---- 9.707 -.183 9.890 1300 ---- ---- ---- ---- 9.457 -.183 9.640 1325 ---- ---- ---- ---- 9.208 -.182 9.390 1350 ---- ---- ---- ---- 8.960 -.181 9.141 1375 ---- ---- ---- ---- 8.714 -.179 8.893 1400 ---- ---- ---- ---- 8.470 -.176 8.646 1425 ---- ---- ---- ---- 8.228 -.174 8.402 1450 ---- ---- ---- ---- 7.987 -.172 8.159 1475 ---- ---- ---- ---- 7.749 -.168 7.917 1500 ---- ---- 7.444A 7.444A 7.512 -.166 7.678 4 1525 ---- 7.721B 7.099A 7.099A 7.278 -.163 7.441 1550 ---- 7.607B 6.866A 6.866A 7.047 -.159 7.206 1575 ---- 7.374B 6.636A 6.636A 6.817 -.156 6.973 1600 ---- 7.143B 6.408A 6.408A 6.591 -.152 6.743 1625 ---- 6.914B 6.182A 6.182A 6.366 -.149 6.515 1650 ---- 6.688B 5.960A 5.960A 6.145 -.145 6.290 1675 ---- 6.464B 5.741A 5.741A 5.927 -.142 6.069 1700 ---- 6.244B 5.525A 5.525A 5.712 -.138 5.850 1725 ---- 6.026B 5.313A 5.313A 5.501 -.134 5.635 1750 ---- 5.812B 5.100A 5.100A 5.293 -.130 5.423 1775 ---- 5.602B 4.896A 4.896A 5.089 -.126 5.215 1800 ---- 5.395B 4.700A 4.700A 4.889 -.121 5.010 2 1825 ---- 5.191B 4.500A 4.500A 4.693 -.116 4.809 1850 ---- 4.992B 4.313A 4.313A 4.502 -.111 4.613 1875 ---- 4.797B 4.123A 4.123A 4.315 -.106 4.421 2 1900 ---- 4.607B 3.942A 3.942A 4.134 -.100 4.234 2 1925 ---- 4.421B 3.770A 3.770A 3.957 -.094 4.051 2 1950 ---- 4.240B 3.596A 3.596A 3.786 -.089 3.875 4 1975 ---- 4.064B 3.432A 3.432A 3.621 -.082 3.703 2000 ---- 3.894B 3.274A 3.274A 3.461 -.077 3.538 15 2025 ---- 3.729B 3.122A 3.122A 3.308 -.070 3.378 2050 ---- 3.569B 2.977A 2.977A 3.160 -.065 3.225 2075 ---- 3.416B 2.838A 2.838A 3.019 -.059 3.078 2100 ---- 3.268B 2.705A 2.705A 2.883 -.053 2.936 3 2125 ---- 3.126B 2.578A 2.578A 2.754 -.047 2.801 100 2150 ---- 2.990B 2.457A 2.457A 2.631 -.041 2.672 2175 ---- 2.860B 2.342A 2.342A 2.514 -.035 2.549 2200 ---- 2.736B 2.233A 2.233A 2.403 -.028 2.431 5 2225 ---- 2.617B 2.129A 2.129A 2.298 -.020 2.318 2250 ---- 2.503B 2.031A 2.031A 2.197 -.014 2.211 5 7 2275 ---- 2.395B 1.937A 1.937A 2.103 -.006 2.109 225 2300 ---- 2.291B 1.848A 1.848A 2.013 +.001 2.012 69 2325 ---- 2.193B 1.765A 1.765A 1.927 +.006 1.921 75 2350 ---- 2.099B 1.685A 1.685A 1.846 +.012 1.834 2 1 2375 ---- 2.010B 1.610A 1.610A 1.769 +.018 1.751 2400 ---- 1.925B 1.539A 1.539A 1.696 +.022 1.674 5 222 2425 ---- 1.844B 1.471A 1.471A 1.626 +.026 1.600 7 2450 ---- 1.767B 1.407A 1.407A 1.560 +.030 1.530 2475 ---- 1.694B 1.347A 1.347A 1.497 +.033 1.464 50 2500 ---- 1.625B 1.290A 1.290A 1.436 +.035 5 1.401 3 66 2525 ---- 1.559B 1.236A 1.236A 1.379 +.037 1.342 9 2550 ---- 1.496B 1.185A 1.185A 1.325 +.039 1.286 126 2575 ---- 1.436B 1.137A 1.137A 1.273 +.041 1.232 140 2600 ---- 1.380B 1.091A 1.091A 1.225 +.043 1.182 2 216 2625 ---- 1.326B 1.048A 1.048A 1.178 +.044 1.134 60 2650 ---- 1.275B .999A .999A 1.134 +.045 1.089 151 2675 ---- 1.226B .960A .960A 1.093 +.048 1.045 1 2700 ---- 1.180B .923A .923A 1.053 +.048 1.005 328 2725 ---- 1.136B .888A .888A 1.016 +.050 .966 2 2 2750 1.020 1.094B .855A .974A .980 +.051 1 .929 2 2775 ---- 1.055B .824A .824A .946 +.052 .894 2800 ---- 1.030B .794A .794A .914 +.053 .861 5 379 2825 ---- .994B .766A .766A .883 +.053 .830 2850 ---- .959B .739A .739A .854 +.054 .800 29 2875 ---- .927B .713A .713A .827 +.056 .771 2900 ---- .895B .689A .689A .800 +.056 .744 3 2925 ---- .866B .666A .666A .775 +.056 .719 2950 ---- .837B .644A .644A .751 +.057 .694 1 2975 ---- .810B .623A .623A .728 +.057 .671 3000 .820 .853 .603A .700A .706 +.058 41 .648 3 1858 3025 ---- .759B .584A .584A .685 +.058 .627 3050 ---- .736B .566A .566A .665 +.058 .607 1 3075 ---- .713B .548A .548A .645 +.058 .587 3100 ---- .692B .532A .532A .627 +.058 .569 14 3125 ---- .671B .515A .515A .609 +.058 .551 3150 ---- .651B .500A .500A .592 +.058 .534 1 3175 ---- .632B .485A .485A .576 +.058 .518 3200 ---- .614B .471A .471A .560 +.058 .502 331 3225 ---- .596B .458A .458A .545 +.058 .487 3250 ---- .579B .445A .445A .530 +.057 .473 3275 ---- .563B .432A .432A .516 +.057 .459 3300 ---- .547B .420A .420A .503 +.057 .446 30 3325 ---- .533B .409A .409A .490 +.056 .434 3350 ---- .518B .397A .397A .477 +.055 .422 3375 ---- .504B .387A .387A .465 +.055 .410 3400 ---- .491B .377A .377A .453 +.054 .399 1 3 3425 ---- .478B .367A .367A .442 +.054 .388 3450 ---- .465B .357A .357A .431 +.053 .378 3475 ---- .453B .348A .348A .421 +.053 .368 3500 ---- .442B .339A .339A .411 +.053 23 .358 1 1279 3525 ---- .430B .330A .330A .401 +.052 .349 3550 ---- .420B .322A .322A .391 +.051 .340 3575 ---- .409B .314A .314A .382 +.051 .331 3600 ---- .399B .307A .307A .373 +.050 .323 160 3625 ---- .389B .299A .299A .364 +.049 .315 3650 ---- .379B .292A .292A .356 +.049 .307 2 3675 ---- .370B .285A .285A .348 +.048 .300 3700 ---- .361B .279A .279A .340 +.047 .293 3725 ---- .353B .272A .272A .332 +.046 .286 3750 ---- .344B .266A .266A .325 +.046 .279 4 3775 ---- .336B .260A .260A .318 +.046 .272 3800 ---- .328B .254A .254A .311 +.045 .266 3825 ---- .321B .248A .248A .304 +.044 1 .260 3850 ---- .313B .243A .243A .297 +.043 .254 3875 ---- .306B .237A .237A .291 +.043 .248 3900 ---- .299B .232A .232A .285 +.042 .243 3925 ---- .292B .227A .227A .279 +.042 1 .237 3950 ---- .286B .223A .223A .273 +.041 .232 3975 ---- .280B .218A .218A .267 +.040 .227 4000 ---- .273B .213A .213A .262 +.040 105 .222 1 1589 4025 ---- .267B .209A .209A .256 +.039 .217 4050 ---- .262B .205A .205A .251 +.039 .212 4075 ---- .256B .200A .200A .246 +.038 .208 4500 ---- .181B .145A .145A .178 +.031 .147 92 5000 ---- .125B ---- .125B .128 +.027 105 .101 1584 6000 ---- .064B ---- .064B .075 +.020 .055 350 7000 ---- .044B ---- .044B .049 +.008 .041 5 9 725 ---- ---- ---- ---- 15.207 -.183 15.390 750 ---- ---- ---- ---- 14.957 -.183 15.140 7500 ---- ---- ---- ---- .041 +.004 .037 1 54 775 ---- ---- ---- ---- 14.707 -.183 14.890 800 ---- ---- ---- ---- 14.457 -.183 14.640 8000 ---- ---- ---- ---- .035 +.005 .030 825 ---- ---- ---- ---- 14.207 -.183 14.390 850 ---- ---- ---- ---- 13.957 -.183 14.140 875 ---- ---- ---- ---- 13.707 -.183 13.890 900 ---- ---- ---- ---- 13.457 -.183 13.640 9000 ---- ---- ---- ---- .029 +.010 .019 925 ---- ---- ---- ---- 13.207 -.183 13.390 950 ---- ---- ---- ---- 12.957 -.183 13.140 975 ---- ---- ---- ---- 12.707 -.183 12.890 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 11.607 -.217 11.824 1125 ---- ---- ---- ---- 11.357 -.217 11.574 1150 ---- ---- ---- ---- 11.107 -.217 11.324 1175 ---- ---- ---- ---- 10.857 -.217 11.074 1200 ---- ---- ---- ---- 10.608 -.216 10.824 1225 ---- ---- ---- ---- 10.360 -.214 10.574 1250 ---- ---- ---- ---- 10.114 -.210 10.324 1275 ---- ---- ---- ---- 9.870 -.204 10.074 1300 ---- ---- ---- ---- 9.627 -.199 9.826 1325 ---- ---- ---- ---- 9.386 -.195 9.581 1350 ---- ---- ---- ---- 9.146 -.191 9.337 1375 ---- ---- ---- ---- 8.908 -.189 9.097 1400 ---- ---- ---- ---- 8.672 -.186 8.858 1425 ---- ---- ---- ---- 8.438 -.184 8.622 1450 ---- ---- ---- ---- 8.205 -.183 8.388 1475 ---- ---- ---- ---- 7.975 -.182 8.157 1500 ---- ---- ---- ---- 7.747 -.181 7.928 1525 ---- ---- ---- ---- 7.521 -.180 7.701 1550 ---- ---- ---- ---- 7.297 -.179 7.476 1575 ---- ---- ---- ---- 7.076 -.178 7.254 1600 ---- ---- ---- ---- 6.858 -.177 7.035 1625 ---- ---- ---- ---- 6.643 -.175 6.818 1650 ---- ---- ---- ---- 6.431 -.172 6.603 1675 ---- ---- ---- ---- 6.222 -.170 6.392 1700 ---- ---- ---- ---- 6.016 -.168 6.184 1725 ---- ---- ---- ---- 5.814 -.164 5.978 1750 ---- ---- ---- ---- 5.616 -.161 5.777 1775 ---- ---- ---- ---- 5.421 -.158 5.579 1800 ---- ---- ---- ---- 5.231 -.153 5.384 1825 ---- ---- ---- ---- 5.044 -.150 5.194 1850 ---- ---- ---- ---- 4.862 -.146 5.008 1875 ---- ---- ---- ---- 4.684 -.143 4.827 1900 ---- ---- ---- ---- 4.510 -.141 4.651 1925 ---- ---- ---- ---- 4.342 -.137 4.479 1950 ---- ---- ---- ---- 4.178 -.135 4.313 1975 ---- ---- ---- ---- 4.020 -.132 4.152 2000 ---- ---- ---- ---- 3.866 -.131 3.997 2025 ---- ---- ---- ---- 3.719 -.128 3.847 2050 ---- ---- ---- ---- 3.577 -.126 3.703 2075 ---- ---- ---- ---- 3.440 -.124 3.564 2100 ---- ---- ---- ---- 3.309 -.121 3.430 2125 ---- ---- ---- ---- 3.184 -.118 3.302 2150 ---- ---- ---- ---- 3.064 -.115 3.179 2175 ---- ---- ---- ---- 2.950 -.111 3.061 2200 ---- ---- ---- ---- 2.840 -.108 2.948 2225 ---- ---- ---- ---- 2.735 -.104 2.839 2250 ---- ---- ---- ---- 2.635 -.101 2.736 2275 ---- ---- ---- ---- 2.540 -.096 2.636 2300 ---- ---- ---- ---- 2.449 -.093 2.542 2325 ---- ---- ---- ---- 2.362 -.089 2.451 2350 ---- ---- ---- ---- 2.279 -.086 2.365 2375 ---- ---- ---- ---- 2.201 -.082 2.283 2400 ---- ---- ---- ---- 2.126 -.079 2.205 75 2425 ---- ---- ---- ---- 2.054 -.076 2.130 2450 ---- ---- ---- ---- 1.986 -.073 2.059 2475 ---- ---- ---- ---- 1.922 -.070 1.992 2500 ---- ---- ---- ---- 1.860 -.067 1.927 2525 ---- ---- ---- ---- 1.801 -.065 1.866 2550 ---- ---- ---- ---- 1.745 -.063 1.808 2575 ---- ---- ---- ---- 1.691 -.061 1.752 2600 ---- ---- ---- ---- 1.640 -.059 1.699 2625 ---- ---- ---- ---- 1.591 -.057 1.648 2650 ---- ---- ---- ---- 1.544 -.055 1.599 2675 ---- ---- ---- ---- 1.500 -.053 1.553 2700 ---- ---- ---- ---- 1.457 -.051 1.508 2725 ---- ---- ---- ---- 1.416 -.050 1.466 2750 ---- ---- ---- ---- 1.377 -.048 1.425 2775 ---- ---- ---- ---- 1.340 -.047 1.387 2800 ---- ---- ---- ---- 1.304 -.046 1.350 75 2825 ---- ---- ---- ---- 1.270 -.045 1.315 2850 ---- ---- ---- ---- 1.238 -.044 1.282 2875 ---- ---- ---- ---- 1.207 -.043 1.250 2900 ---- ---- ---- ---- 1.177 -.042 1.219 2925 ---- ---- ---- ---- 1.148 -.040 1.188 2950 ---- ---- ---- ---- 1.121 -.038 1.159 2975 ---- ---- ---- ---- 1.094 -.036 1.130 3000 ---- ---- ---- ---- 1.069 -.033 1.102 3025 ---- ---- ---- ---- 1.045 -.028 1.073 3050 ---- ---- ---- ---- 1.022 -.024 1.046 3075 ---- ---- ---- ---- .999 -.019 1.018 3100 ---- ---- ---- ---- .978 -.013 .991 3125 ---- ---- ---- ---- .957 -.007 .964 3150 ---- ---- ---- ---- .938 UNCH .938 3175 ---- ---- ---- ---- .919 +.006 .913 3200 ---- ---- ---- ---- .900 +.012 .888 3225 ---- ---- ---- ---- .883 +.019 .864 3250 ---- ---- ---- ---- .866 +.025 .841 3275 ---- ---- ---- ---- .850 +.032 .818 3400 ---- ---- ---- ---- .778 +.060 .718 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 12.827 -.224 13.051 1025 ---- ---- ---- ---- 12.577 -.224 12.801 1050 ---- ---- ---- ---- 12.327 -.224 12.551 1075 ---- ---- ---- ---- 12.077 -.224 12.301 1100 ---- ---- ---- ---- 11.828 -.223 12.051 1125 ---- ---- ---- ---- 11.581 -.221 11.802 1150 ---- ---- ---- ---- 11.335 -.220 11.555 1175 ---- ---- ---- ---- 11.092 -.217 11.309 1200 ---- ---- ---- ---- 10.849 -.216 11.065 1225 ---- ---- ---- ---- 10.609 -.214 10.823 1250 ---- ---- ---- ---- 10.370 -.211 10.581 1275 ---- ---- ---- ---- 10.132 -.210 10.342 1300 ---- ---- ---- ---- 9.896 -.208 10.104 1325 ---- ---- ---- ---- 9.662 -.205 9.867 1350 ---- ---- ---- ---- 9.429 -.204 9.633 1375 ---- ---- ---- ---- 9.198 -.201 9.399 1400 ---- ---- ---- ---- 8.969 -.199 9.168 1425 ---- ---- ---- ---- 8.742 -.197 8.939 1450 ---- ---- ---- ---- 8.517 -.194 8.711 1475 ---- ---- ---- ---- 8.294 -.191 8.485 1500 ---- ---- ---- ---- 8.073 -.189 8.262 1525 ---- ---- ---- ---- 7.854 -.187 8.041 1550 ---- ---- ---- ---- 7.638 -.185 7.823 1575 ---- ---- ---- ---- 7.425 -.182 7.607 1600 ---- ---- ---- ---- 7.214 -.180 7.394 1625 ---- ---- ---- ---- 7.007 -.177 7.184 1650 ---- ---- ---- ---- 6.802 -.176 6.978 1675 ---- ---- ---- ---- 6.601 -.173 6.774 1700 ---- ---- ---- ---- 6.403 -.171 6.574 1725 ---- ---- ---- ---- 6.209 -.168 6.377 1750 ---- ---- ---- ---- 6.018 -.166 6.184 1775 ---- ---- ---- ---- 5.831 -.163 5.994 1800 ---- ---- ---- ---- 5.648 -.160 5.808 1825 ---- ---- ---- ---- 5.468 -.158 5.626 1850 ---- ---- ---- ---- 5.293 -.154 5.447 1875 ---- ---- ---- ---- 5.122 -.150 5.272 1900 ---- ---- ---- ---- 4.955 -.146 5.101 1925 ---- ---- ---- ---- 4.793 -.142 4.935 1950 ---- ---- ---- ---- 4.635 -.139 4.774 1975 ---- ---- ---- ---- 4.483 -.134 4.617 2000 ---- ---- ---- ---- 4.335 -.131 4.466 2025 ---- ---- ---- ---- 4.193 -.128 4.321 2050 ---- ---- ---- ---- 4.056 -.124 4.180 2075 ---- ---- ---- ---- 3.924 -.121 4.045 2100 ---- ---- ---- ---- 3.797 -.118 3.915 2125 ---- ---- ---- ---- 3.676 -.115 3.791 2150 ---- ---- ---- ---- 3.560 -.111 3.671 2175 ---- ---- ---- ---- 3.449 -.106 3.555 2200 ---- ---- ---- ---- 3.343 -.101 3.444 2225 ---- ---- ---- ---- 3.241 -.097 3.338 2250 ---- ---- ---- ---- 3.143 -.093 3.236 2275 ---- ---- ---- ---- 3.049 -.089 3.138 2300 ---- ---- ---- ---- 2.960 -.084 3.044 2325 ---- ---- ---- ---- 2.875 -.080 2.955 2350 ---- ---- ---- ---- 2.793 -.076 2.869 2375 ---- ---- ---- ---- 2.715 -.072 2.787 2400 ---- ---- ---- ---- 2.641 -.067 2.708 2425 ---- ---- ---- ---- 2.569 -.065 2.634 2450 ---- ---- ---- ---- 2.501 -.061 2.562 2475 ---- ---- ---- ---- 2.436 -.058 2.494 2500 ---- ---- ---- ---- 2.374 -.055 2.429 2525 ---- ---- ---- ---- 2.315 -.052 2.367 2550 ---- ---- ---- ---- 2.258 -.049 2.307 2575 ---- ---- ---- ---- 2.203 -.048 2.251 2600 ---- ---- ---- ---- 2.151 -.045 2.196 2625 ---- ---- ---- ---- 2.100 -.044 2.144 2650 ---- ---- ---- ---- 2.052 -.042 2.094 1 2675 ---- ---- ---- ---- 2.006 -.040 2.046 2700 ---- ---- ---- ---- 1.962 -.038 2.000 2725 ---- ---- ---- ---- 1.919 -.037 1.956 2750 ---- ---- ---- ---- 1.879 -.035 1.914 2775 ---- ---- ---- ---- 1.839 -.034 1.873 2800 ---- ---- ---- ---- 1.802 -.032 1.834 2825 ---- ---- ---- ---- 1.766 -.031 1.797 2850 ---- ---- ---- ---- 1.731 -.030 1.761 2875 ---- ---- ---- ---- 1.698 -.028 1.726 2900 ---- ---- ---- ---- 1.666 -.027 1.693 2925 ---- ---- ---- ---- 1.635 -.025 1.660 2950 ---- ---- ---- ---- 1.606 -.023 1.629 2975 ---- ---- ---- ---- 1.577 -.022 1.599 3000 ---- ---- ---- ---- 1.550 -.020 1.570 3025 ---- ---- ---- ---- 1.523 -.019 1.542 3050 ---- ---- ---- ---- 1.497 -.018 1.515 3075 ---- ---- ---- ---- 1.473 -.016 1.489 3100 ---- ---- ---- ---- 1.448 -.015 1.463 3125 ---- ---- ---- ---- 1.425 -.013 1.438 3150 ---- ---- ---- ---- 1.403 -.011 1.414 3175 ---- ---- ---- ---- 1.381 -.010 1.391 3200 ---- ---- ---- ---- 1.360 -.008 1.368 3225 ---- ---- ---- ---- 1.339 -.007 1.346 3250 ---- ---- ---- ---- 1.319 -.006 1.325 3275 ---- ---- ---- ---- 1.300 -.004 1.304 3300 ---- ---- ---- ---- 1.281 -.003 1.284 3325 ---- ---- ---- ---- 1.263 -.001 1.264 3350 ---- ---- ---- ---- 1.245 UNCH 1.245 3375 ---- ---- ---- ---- 1.228 +.001 1.227 3400 ---- ---- ---- ---- 1.211 +.002 1.209 3425 ---- ---- ---- ---- 1.194 +.003 1.191 3450 ---- ---- ---- ---- 1.178 +.004 1.174 3475 ---- ---- ---- ---- 1.162 +.005 1.157 3500 ---- ---- ---- ---- 1.147 +.006 1.141 3525 ---- ---- ---- ---- 1.132 +.007 1.125 3550 ---- ---- ---- ---- 1.117 +.008 1.109 3575 ---- ---- ---- ---- 1.103 +.009 1.094 3600 ---- ---- ---- ---- 1.088 +.009 1.079 3625 ---- ---- ---- ---- 1.075 +.010 1.065 3650 ---- ---- ---- ---- 1.061 +.010 1.051 3675 ---- ---- ---- ---- 1.048 +.011 1.037 3700 ---- ---- ---- ---- 1.035 +.012 1.023 3725 ---- ---- ---- ---- 1.022 +.012 1.010 3750 ---- ---- ---- ---- 1.010 +.013 .997 3775 ---- ---- ---- ---- .997 +.012 .985 3800 ---- ---- ---- ---- .986 +.013 .973 3825 ---- ---- ---- ---- .974 +.013 .961 3850 ---- ---- ---- ---- .963 +.014 .949 3875 ---- ---- ---- ---- .952 +.014 .938 3900 ---- ---- ---- ---- .941 +.014 .927 3925 ---- ---- ---- ---- .930 +.014 .916 3950 ---- ---- ---- ---- .920 +.014 .906 3975 ---- ---- ---- ---- .910 +.014 .896 4000 ---- ---- ---- ---- .900 +.014 .886 4025 ---- ---- ---- ---- .891 +.015 .876 4050 ---- ---- ---- ---- .882 +.015 .867 4075 ---- ---- ---- ---- .873 +.015 .858 4100 ---- ---- ---- ---- .864 +.015 .849 725 ---- ---- ---- ---- 15.577 -.224 15.801 750 ---- ---- ---- ---- 15.327 -.224 15.551 775 ---- ---- ---- ---- 15.077 -.224 15.301 800 ---- ---- ---- ---- 14.827 -.224 15.051 825 ---- ---- ---- ---- 14.577 -.224 14.801 850 ---- ---- ---- ---- 14.327 -.224 14.551 875 ---- ---- ---- ---- 14.077 -.224 14.301 900 ---- ---- ---- ---- 13.827 -.224 14.051 925 ---- ---- ---- ---- 13.577 -.224 13.801 950 ---- ---- ---- ---- 13.327 -.224 13.551 975 ---- ---- ---- ---- 13.077 -.224 13.301 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 13.292 -.199 13.491 1025 ---- ---- ---- ---- 13.048 -.196 13.244 1050 ---- ---- ---- ---- 12.805 -.194 12.999 1075 ---- ---- ---- ---- 12.564 -.191 12.755 1100 ---- ---- ---- ---- 12.325 -.188 12.513 1125 ---- ---- ---- ---- 12.087 -.186 12.273 1150 ---- ---- ---- ---- 11.851 -.183 12.034 1175 ---- ---- ---- ---- 11.617 -.179 11.796 1200 ---- ---- ---- ---- 11.383 -.177 11.560 1225 ---- ---- ---- ---- 11.151 -.174 11.325 1250 ---- ---- ---- ---- 10.921 -.171 11.092 1275 ---- ---- ---- ---- 10.692 -.168 10.860 1300 ---- ---- ---- ---- 10.464 -.165 10.629 1325 ---- ---- ---- ---- 10.238 -.162 10.400 1350 ---- ---- ---- ---- 10.013 -.159 10.172 1375 ---- ---- ---- ---- 9.790 -.156 9.946 1400 ---- ---- ---- ---- 9.568 -.153 9.721 1425 ---- ---- ---- ---- 9.348 -.150 9.498 1450 ---- ---- ---- ---- 9.129 -.148 9.277 1475 ---- ---- ---- ---- 8.913 -.145 9.058 1500 ---- ---- ---- ---- 8.698 -.143 8.841 1525 ---- ---- ---- ---- 8.485 -.141 8.626 1550 ---- ---- ---- ---- 8.275 -.138 8.413 1575 ---- ---- ---- ---- 8.067 -.136 8.203 1600 ---- ---- ---- ---- 7.861 -.134 7.995 1625 ---- ---- ---- ---- 7.658 -.132 7.790 1650 ---- ---- ---- ---- 7.458 -.130 7.588 1675 ---- ---- ---- ---- 7.260 -.130 7.390 1700 ---- ---- ---- ---- 7.066 -.128 7.194 1725 ---- ---- ---- ---- 6.875 -.127 7.002 1750 ---- ---- ---- ---- 6.687 -.126 6.813 1775 ---- ---- ---- ---- 6.503 -.125 6.628 1800 ---- ---- ---- ---- 6.322 -.124 6.446 1825 ---- ---- ---- ---- 6.145 -.122 6.267 1850 ---- ---- ---- ---- 5.972 -.120 6.092 1875 ---- ---- ---- ---- 5.802 -.118 5.920 1900 ---- ---- ---- ---- 5.636 -.116 5.752 1925 ---- ---- ---- ---- 5.474 -.114 5.588 1950 ---- ---- ---- ---- 5.316 -.112 5.428 1975 ---- ---- ---- ---- 5.162 -.110 5.272 2000 ---- ---- ---- ---- 5.012 -.108 5.120 2025 ---- ---- ---- ---- 4.868 -.106 4.974 2050 ---- ---- ---- ---- 4.727 -.106 4.833 2075 ---- ---- ---- ---- 4.592 -.105 4.697 2100 ---- ---- ---- ---- 4.462 -.104 4.566 2125 ---- ---- ---- ---- 4.337 -.103 4.440 2150 ---- ---- ---- ---- 4.216 -.103 4.319 2175 ---- ---- ---- ---- 4.101 -.102 4.203 2200 ---- ---- ---- ---- 3.991 -.101 4.092 2225 ---- ---- ---- ---- 3.886 -.098 3.984 2250 ---- ---- ---- ---- 3.785 -.096 3.881 2275 ---- ---- ---- ---- 3.689 -.093 3.782 2300 ---- ---- ---- ---- 3.596 -.091 3.687 2325 ---- ---- ---- ---- 3.508 -.088 3.596 2350 ---- ---- ---- ---- 3.423 -.085 3.508 2375 ---- ---- ---- ---- 3.342 -.082 3.424 2400 ---- ---- ---- ---- 3.265 -.079 3.344 2425 ---- ---- ---- ---- 3.191 -.076 3.267 2450 ---- ---- ---- ---- 3.120 -.074 3.194 2475 ---- ---- ---- ---- 3.053 -.071 3.124 2500 ---- ---- ---- ---- 2.988 -.069 3.057 2525 ---- ---- ---- ---- 2.927 -.066 2.993 2550 ---- ---- ---- ---- 2.868 -.063 2.931 2575 ---- ---- ---- ---- 2.811 -.062 2.873 2600 ---- ---- ---- ---- 2.757 -.060 2.817 2625 ---- ---- ---- ---- 2.705 -.058 2.763 2650 ---- ---- ---- ---- 2.655 -.056 2.711 2675 ---- ---- ---- ---- 2.607 -.055 2.662 2700 ---- ---- ---- ---- 2.560 -.054 2.614 2725 ---- ---- ---- ---- 2.516 -.053 2.569 2750 ---- ---- ---- ---- 2.474 -.051 2.525 2775 ---- ---- ---- ---- 2.433 -.050 2.483 2800 ---- ---- ---- ---- 2.393 -.049 2.442 2825 ---- ---- ---- ---- 2.356 -.048 2.404 2850 ---- ---- ---- ---- 2.319 -.047 2.366 2875 ---- ---- ---- ---- 2.284 -.046 2.330 2900 ---- ---- ---- ---- 2.251 -.044 2.295 2925 ---- ---- ---- ---- 2.219 -.042 2.261 2950 ---- ---- ---- ---- 2.188 -.041 2.229 2975 ---- ---- ---- ---- 2.158 -.040 2.198 3000 ---- ---- ---- ---- 2.129 -.038 2.167 3025 ---- ---- ---- ---- 2.101 -.037 2.138 3050 ---- ---- ---- ---- 2.074 -.035 2.109 3075 ---- ---- ---- ---- 2.048 -.033 2.081 3100 ---- ---- ---- ---- 2.023 -.032 2.055 3125 ---- ---- ---- ---- 1.998 -.030 2.028 3150 ---- ---- ---- ---- 1.975 -.028 2.003 3175 ---- ---- ---- ---- 1.952 -.026 1.978 3200 ---- ---- ---- ---- 1.930 -.024 1.954 3225 ---- ---- ---- ---- 1.908 -.023 1.931 3250 ---- ---- ---- ---- 1.887 -.021 1.908 3275 ---- ---- ---- ---- 1.867 -.019 1.886 3300 ---- ---- ---- ---- 1.847 -.017 1.864 3325 ---- ---- ---- ---- 1.828 -.015 1.843 3350 ---- ---- ---- ---- 1.809 -.013 1.822 3375 ---- ---- ---- ---- 1.790 -.012 1.802 3400 ---- ---- ---- ---- 1.773 -.010 1.783 3425 ---- ---- ---- ---- 1.755 -.008 1.763 3450 ---- ---- ---- ---- 1.738 -.007 1.745 3475 ---- ---- ---- ---- 1.721 -.005 1.726 3500 ---- ---- ---- ---- 1.705 -.003 1.708 3525 ---- ---- ---- ---- 1.689 -.002 1.691 3550 ---- ---- ---- ---- 1.673 -.001 1.674 3575 ---- ---- ---- ---- 1.658 +.001 1.657 3600 ---- ---- ---- ---- 1.642 +.002 1.640 3625 ---- ---- ---- ---- 1.627 +.003 1.624 3650 ---- ---- ---- ---- 1.613 +.004 1.609 3675 ---- ---- ---- ---- 1.598 +.005 1.593 3700 ---- ---- ---- ---- 1.584 +.006 1.578 3725 ---- ---- ---- ---- 1.570 +.007 1.563 3750 ---- ---- ---- ---- 1.556 +.007 1.549 3775 ---- ---- ---- ---- 1.543 +.008 1.535 3800 ---- ---- ---- ---- 1.530 +.009 1.521 3825 ---- ---- ---- ---- 1.517 +.010 1.507 3850 ---- ---- ---- ---- 1.504 +.010 1.494 3875 ---- ---- ---- ---- 1.491 +.010 1.481 3900 ---- ---- ---- ---- 1.479 +.011 1.468 3925 ---- ---- ---- ---- 1.467 +.011 1.456 3950 ---- ---- ---- ---- 1.456 +.012 1.444 3975 ---- ---- ---- ---- 1.444 +.012 1.432 4000 ---- ---- ---- ---- 1.433 +.012 1.421 4025 ---- ---- ---- ---- 1.422 +.012 1.410 4050 ---- ---- ---- ---- 1.412 +.013 1.399 4075 ---- ---- ---- ---- 1.401 +.013 1.388 4100 ---- ---- ---- ---- 1.391 +.013 1.378 5000 ---- ---- ---- ---- 1.172 +.017 1.155 6000 ---- ---- ---- ---- 1.121 +.020 1.101 725 ---- ---- ---- ---- 16.037 -.203 16.240 750 ---- ---- ---- ---- 15.787 -.203 15.990 775 ---- ---- ---- ---- 15.537 -.203 15.740 800 ---- ---- ---- ---- 15.287 -.203 15.490 825 ---- ---- ---- ---- 15.037 -.203 15.240 850 ---- ---- ---- ---- 14.787 -.203 14.990 875 ---- ---- ---- ---- 14.537 -.203 14.740 900 ---- ---- ---- ---- 14.287 -.203 14.490 925 ---- ---- ---- ---- 14.037 -.203 14.240 950 ---- ---- ---- ---- 13.787 -.203 13.990 975 ---- ---- ---- ---- 13.539 -.201 13.740 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 13.501 -.193 13.694 1025 ---- ---- ---- ---- 13.267 -.191 13.458 1050 ---- ---- ---- ---- 13.033 -.190 13.223 1075 ---- ---- ---- ---- 12.802 -.187 12.989 1100 ---- ---- ---- ---- 12.572 -.186 12.758 1125 ---- ---- ---- ---- 12.344 -.183 12.527 1150 ---- ---- ---- ---- 12.116 -.182 12.298 1175 ---- ---- ---- ---- 11.890 -.180 12.070 1200 ---- ---- ---- ---- 11.666 -.177 11.843 1225 ---- ---- ---- ---- 11.442 -.176 11.618 1250 ---- ---- ---- ---- 11.220 -.173 11.393 1275 ---- ---- ---- ---- 10.999 -.171 11.170 1300 ---- ---- ---- ---- 10.779 -.169 10.948 1325 ---- ---- ---- ---- 10.561 -.166 10.727 1350 ---- ---- ---- ---- 10.344 -.164 10.508 1375 ---- ---- ---- ---- 10.128 -.162 10.290 1400 ---- ---- ---- ---- 9.914 -.159 10.073 1425 ---- ---- ---- ---- 9.701 -.157 9.858 1450 ---- ---- ---- ---- 9.490 -.155 9.645 1475 ---- ---- ---- ---- 9.281 -.153 9.434 1500 ---- ---- ---- ---- 9.074 -.150 9.224 1525 ---- ---- ---- ---- 8.869 -.148 9.017 1550 ---- ---- ---- ---- 8.665 -.146 8.811 1575 ---- ---- ---- ---- 8.465 -.144 8.609 1600 ---- ---- ---- ---- 8.266 -.142 8.408 1625 ---- ---- ---- ---- 8.071 -.140 8.211 1650 ---- ---- ---- ---- 7.878 -.138 8.016 1675 ---- ---- ---- ---- 7.688 -.137 7.825 1700 ---- ---- ---- ---- 7.501 -.135 7.636 1725 ---- ---- ---- ---- 7.317 -.134 7.451 1750 ---- ---- ---- ---- 7.137 -.133 7.270 1775 ---- ---- ---- ---- 6.960 -.131 7.091 1800 ---- ---- ---- ---- 6.787 -.129 6.916 1825 ---- ---- ---- ---- 6.617 -.128 6.745 1850 ---- ---- ---- ---- 6.450 -.127 6.577 1875 ---- ---- ---- ---- 6.288 -.124 6.412 1900 ---- ---- ---- ---- 6.128 -.122 6.250 1925 ---- ---- ---- ---- 5.973 -.119 6.092 1950 ---- ---- ---- ---- 5.822 -.116 5.938 1975 ---- ---- ---- ---- 5.674 -.113 5.787 2000 ---- ---- ---- ---- 5.531 -.110 5.641 2025 ---- ---- ---- ---- 5.392 -.107 5.499 2050 ---- ---- ---- ---- 5.258 -.104 5.362 2075 ---- ---- ---- ---- 5.129 -.101 5.230 2100 ---- ---- ---- ---- 5.005 -.098 5.103 2125 ---- ---- ---- ---- 4.885 -.097 4.982 2150 ---- ---- ---- ---- 4.770 -.095 4.865 2175 ---- ---- ---- ---- 4.661 -.092 4.753 2200 ---- ---- ---- ---- 4.556 -.090 4.646 2225 ---- ---- ---- ---- 4.456 -.087 4.543 2250 ---- ---- ---- ---- 4.361 -.083 4.444 2275 ---- ---- ---- ---- 4.269 -.080 4.349 2300 ---- ---- ---- ---- 4.182 -.075 4.257 2325 ---- ---- ---- ---- 4.098 -.071 4.169 2350 ---- ---- ---- ---- 4.018 -.067 4.085 2375 ---- ---- ---- ---- 3.941 -.064 4.005 2400 ---- ---- ---- ---- 3.868 -.060 3.928 2425 ---- ---- ---- ---- 3.798 -.056 3.854 2450 ---- ---- ---- ---- 3.731 -.052 3.783 2475 ---- ---- ---- ---- 3.667 -.049 3.716 2500 ---- ---- ---- ---- 3.606 -.046 3.652 2525 ---- ---- ---- ---- 3.548 -.042 3.590 2550 ---- ---- ---- ---- 3.492 -.040 3.532 2575 ---- ---- ---- ---- 3.438 -.038 3.476 2600 ---- ---- ---- ---- 3.387 -.035 3.422 2625 ---- ---- ---- ---- 3.338 -.033 3.371 2650 ---- ---- ---- ---- 3.290 -.032 3.322 2675 ---- ---- ---- ---- 3.245 -.030 3.275 2700 ---- ---- ---- ---- 3.201 -.028 3.229 2725 ---- ---- ---- ---- 3.159 -.027 3.186 2750 ---- ---- ---- ---- 3.119 -.025 3.144 2775 ---- ---- ---- ---- 3.080 -.024 3.104 2800 ---- ---- ---- ---- 3.043 -.023 3.066 2825 ---- ---- ---- ---- 3.007 -.022 3.029 2850 ---- ---- ---- ---- 2.973 -.020 2.993 2875 ---- ---- ---- ---- 2.939 -.020 2.959 2900 ---- ---- ---- ---- 2.908 -.018 2.926 2925 ---- ---- ---- ---- 2.877 -.017 2.894 2950 ---- ---- ---- ---- 2.848 -.016 2.864 2975 ---- ---- ---- ---- 2.819 -.015 2.834 3000 ---- ---- ---- ---- 2.792 -.013 2.805 3025 ---- ---- ---- ---- 2.765 -.012 2.777 3050 ---- ---- ---- ---- 2.740 -.010 2.750 3075 ---- ---- ---- ---- 2.715 -.009 2.724 3100 ---- ---- ---- ---- 2.691 -.007 2.698 3125 ---- ---- ---- ---- 2.668 -.006 2.674 3150 ---- ---- ---- ---- 2.646 -.003 2.649 3175 ---- ---- ---- ---- 2.624 -.002 2.626 3200 ---- ---- ---- ---- 2.603 UNCH 2.603 3225 ---- ---- ---- ---- 2.582 +.001 2.581 3250 ---- ---- ---- ---- 2.562 +.003 2.559 3275 ---- ---- ---- ---- 2.543 +.005 2.538 3300 ---- ---- ---- ---- 2.524 +.007 2.517 3325 ---- ---- ---- ---- 2.505 +.008 2.497 3350 ---- ---- ---- ---- 2.487 +.010 2.477 3375 ---- ---- ---- ---- 2.470 +.013 2.457 3400 ---- ---- ---- ---- 2.453 +.014 2.439 3425 ---- ---- ---- ---- 2.436 +.016 2.420 3450 ---- ---- ---- ---- 2.419 +.017 2.402 3475 ---- ---- ---- ---- 2.403 +.019 2.384 3500 ---- ---- ---- ---- 2.387 +.020 2.367 3525 ---- ---- ---- ---- 2.372 +.022 2.350 3550 ---- ---- ---- ---- 2.357 +.024 2.333 3575 ---- ---- ---- ---- 2.342 +.025 2.317 3600 ---- ---- ---- ---- 2.327 +.026 2.301 3625 ---- ---- ---- ---- 2.312 +.027 2.285 3650 ---- ---- ---- ---- 2.298 +.029 2.269 3675 ---- ---- ---- ---- 2.283 +.029 2.254 3700 ---- ---- ---- ---- 2.269 +.030 2.239 3725 ---- ---- ---- ---- 2.255 +.031 2.224 3750 ---- ---- ---- ---- 2.242 +.032 2.210 3775 ---- ---- ---- ---- 2.228 +.032 2.196 3800 ---- ---- ---- ---- 2.215 +.033 2.182 3825 ---- ---- ---- ---- 2.202 +.033 2.169 3850 ---- ---- ---- ---- 2.189 +.033 2.156 3875 ---- ---- ---- ---- 2.177 +.034 2.143 3900 ---- ---- ---- ---- 2.165 +.035 2.130 3925 ---- ---- ---- ---- 2.153 +.035 2.118 3950 ---- ---- ---- ---- 2.141 +.035 2.106 3975 ---- ---- ---- ---- 2.130 +.036 2.094 4000 ---- ---- ---- ---- 2.118 +.036 2.082 4025 ---- ---- ---- ---- 2.107 +.036 2.071 4050 ---- ---- ---- ---- 2.097 +.037 2.060 4075 ---- ---- ---- ---- 2.086 +.036 2.050 4100 ---- ---- ---- ---- 2.076 +.037 2.039 4125 ---- ---- ---- ---- 2.067 +.037 2.030 925 ---- ---- ---- ---- 14.216 -.198 14.414 950 ---- ---- ---- ---- 13.976 -.196 14.172 975 ---- ---- ---- ---- 13.738 -.194 13.932 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 13.674 -.177 13.851 1025 ---- ---- ---- ---- 13.446 -.174 13.620 1050 ---- ---- ---- ---- 13.220 -.170 13.390 1075 ---- ---- ---- ---- 12.995 -.167 13.162 1100 ---- ---- ---- ---- 12.772 -.164 12.936 1125 ---- ---- ---- ---- 12.550 -.160 12.710 1150 ---- ---- ---- ---- 12.329 -.157 12.486 1175 ---- ---- ---- ---- 12.109 -.154 12.263 1200 ---- ---- ---- ---- 11.890 -.151 12.041 1225 ---- ---- ---- ---- 11.672 -.148 11.820 1250 ---- ---- ---- ---- 11.456 -.144 11.600 1275 ---- ---- ---- ---- 11.240 -.141 11.381 1300 ---- ---- ---- ---- 11.026 -.138 11.164 1325 ---- ---- ---- ---- 10.813 -.134 10.947 1350 ---- ---- ---- ---- 10.600 -.132 10.732 1375 ---- ---- ---- ---- 10.390 -.128 10.518 1400 ---- ---- ---- ---- 10.180 -.126 10.306 1425 ---- ---- ---- ---- 9.972 -.123 10.095 1450 ---- ---- ---- ---- 9.765 -.121 9.886 1475 ---- ---- ---- ---- 9.561 -.117 9.678 1500 ---- ---- ---- ---- 9.357 -.116 9.473 1525 ---- ---- ---- ---- 9.156 -.113 9.269 1550 ---- ---- ---- ---- 8.957 -.111 9.068 1575 ---- ---- ---- ---- 8.760 -.109 8.869 1600 ---- ---- ---- ---- 8.565 -.108 8.673 1625 ---- ---- ---- ---- 8.372 -.107 8.479 1650 ---- ---- ---- ---- 8.183 -.106 8.289 1675 ---- ---- ---- ---- 7.996 -.106 8.102 1700 ---- ---- ---- ---- 7.812 -.105 7.917 1725 ---- ---- ---- ---- 7.632 -.105 7.737 1750 ---- ---- ---- ---- 7.454 -.105 7.559 1775 ---- ---- ---- ---- 7.280 -.105 7.385 1800 ---- ---- ---- ---- 7.109 -.105 7.214 1825 ---- ---- ---- ---- 6.942 -.105 7.047 1850 ---- ---- ---- ---- 6.778 -.105 6.883 1875 ---- ---- ---- ---- 6.618 -.104 6.722 1900 ---- ---- ---- ---- 6.462 -.102 6.564 1925 ---- ---- ---- ---- 6.309 -.101 6.410 1950 ---- ---- ---- ---- 6.159 -.100 6.259 1975 ---- ---- ---- ---- 6.014 -.098 6.112 2000 ---- ---- ---- ---- 5.872 -.097 5.969 2025 ---- ---- ---- ---- 5.735 -.096 5.831 2050 ---- ---- ---- ---- 5.603 -.094 5.697 2075 ---- ---- ---- ---- 5.474 -.095 5.569 2100 ---- ---- ---- ---- 5.351 -.095 5.446 2125 ---- ---- ---- ---- 5.232 -.096 5.328 2150 ---- ---- ---- ---- 5.118 -.097 5.215 2175 ---- ---- ---- ---- 5.010 -.096 5.106 2200 ---- ---- ---- ---- 4.906 -.096 5.002 2225 ---- ---- ---- ---- 4.807 -.096 4.903 2250 ---- ---- ---- ---- 4.712 -.095 4.807 2275 ---- ---- ---- ---- 4.622 -.093 4.715 2300 ---- ---- ---- ---- 4.536 -.090 4.626 2325 ---- ---- ---- ---- 4.454 -.088 4.542 2350 ---- ---- ---- ---- 4.375 -.086 4.461 2375 ---- ---- ---- ---- 4.300 -.083 4.383 2400 ---- ---- ---- ---- 4.228 -.081 4.309 2425 ---- ---- ---- ---- 4.160 -.077 4.237 2450 ---- ---- ---- ---- 4.095 -.075 4.170 2475 ---- ---- ---- ---- 4.032 -.073 4.105 2500 ---- ---- ---- ---- 3.973 -.070 4.043 2525 ---- ---- ---- ---- 3.916 -.068 3.984 2550 ---- ---- ---- ---- 3.862 -.066 3.928 2575 ---- ---- ---- ---- 3.810 -.064 3.874 2600 ---- ---- ---- ---- 3.761 -.062 3.823 2625 ---- ---- ---- ---- 3.713 -.061 3.774 2650 ---- ---- ---- ---- 3.668 -.059 3.727 2675 ---- ---- ---- ---- 3.624 -.058 3.682 2700 ---- ---- ---- ---- 3.582 -.057 3.639 2725 ---- ---- ---- ---- 3.542 -.055 3.597 2750 ---- ---- ---- ---- 3.503 -.055 3.558 2775 ---- ---- ---- ---- 3.466 -.054 3.520 2800 ---- ---- ---- ---- 3.431 -.052 3.483 2825 ---- ---- ---- ---- 3.396 -.052 3.448 2850 ---- ---- ---- ---- 3.364 -.050 3.414 2875 ---- ---- ---- ---- 3.332 -.050 3.382 2900 ---- ---- ---- ---- 3.302 -.048 3.350 2925 ---- ---- ---- ---- 3.273 -.047 3.320 2950 ---- ---- ---- ---- 3.245 -.046 3.291 2975 ---- ---- ---- ---- 3.218 -.045 3.263 3000 ---- ---- ---- ---- 3.193 -.043 3.236 3025 ---- ---- ---- ---- 3.168 -.041 3.209 3050 ---- ---- ---- ---- 3.144 -.040 3.184 3075 ---- ---- ---- ---- 3.121 -.038 3.159 3100 ---- ---- ---- ---- 3.099 -.036 3.135 3125 ---- ---- ---- ---- 3.077 -.034 3.111 3150 ---- ---- ---- ---- 3.056 -.032 3.088 3175 ---- ---- ---- ---- 3.036 -.030 3.066 3200 ---- ---- ---- ---- 3.016 -.028 3.044 3225 ---- ---- ---- ---- 2.997 -.026 3.023 3250 ---- ---- ---- ---- 2.979 -.023 3.002 3275 ---- ---- ---- ---- 2.961 -.021 2.982 3300 ---- ---- ---- ---- 2.943 -.019 2.962 3325 ---- ---- ---- ---- 2.926 -.017 2.943 3350 ---- ---- ---- ---- 2.910 -.014 2.924 3375 ---- ---- ---- ---- 2.894 -.012 2.906 3400 ---- ---- ---- ---- 2.878 -.010 2.888 3425 ---- ---- ---- ---- 2.862 -.008 2.870 3450 ---- ---- ---- ---- 2.847 -.006 2.853 3475 ---- ---- ---- ---- 2.832 -.004 2.836 3500 ---- ---- ---- ---- 2.818 -.002 2.820 3525 ---- ---- ---- ---- 2.803 UNCH 2.803 3550 ---- ---- ---- ---- 2.789 +.002 2.787 3575 ---- ---- ---- ---- 2.776 +.004 2.772 3600 ---- ---- ---- ---- 2.762 +.006 2.756 3625 ---- ---- ---- ---- 2.748 +.007 2.741 3650 ---- ---- ---- ---- 2.735 +.009 2.726 3675 ---- ---- ---- ---- 2.722 +.010 2.712 3700 ---- ---- ---- ---- 2.709 +.011 2.698 3725 ---- ---- ---- ---- 2.696 +.012 2.684 3750 ---- ---- ---- ---- 2.683 +.013 2.670 3775 ---- ---- ---- ---- 2.671 +.015 2.656 3800 ---- ---- ---- ---- 2.658 +.015 2.643 3825 ---- ---- ---- ---- 2.646 +.016 2.630 3850 ---- ---- ---- ---- 2.634 +.017 2.617 3875 ---- ---- ---- ---- 2.623 +.018 2.605 3900 ---- ---- ---- ---- 2.611 +.018 2.593 3925 ---- ---- ---- ---- 2.600 +.019 2.581 3950 ---- ---- ---- ---- 2.589 +.020 2.569 3975 ---- ---- ---- ---- 2.578 +.020 2.558 4000 ---- ---- ---- ---- 2.568 +.021 2.547 4025 ---- ---- ---- ---- 2.557 +.021 2.536 4050 ---- ---- ---- ---- 2.547 +.021 2.526 4075 ---- ---- ---- ---- 2.537 +.021 2.516 4100 ---- ---- ---- ---- 2.528 +.022 2.506 4125 ---- ---- ---- ---- 2.519 +.022 2.497 925 ---- ---- ---- ---- 14.368 -.185 14.553 950 ---- ---- ---- ---- 14.135 -.182 14.317 975 ---- ---- ---- ---- 13.904 -.179 14.083 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 14.336 -.181 14.517 1050 ---- ---- ---- ---- 14.116 -.180 14.296 1075 ---- ---- ---- ---- 13.898 -.178 14.076 1100 ---- ---- ---- ---- 13.681 -.176 13.857 1125 ---- ---- ---- ---- 13.465 -.174 13.639 1150 ---- ---- ---- ---- 13.250 -.172 13.422 1175 ---- ---- ---- ---- 13.036 -.170 13.206 1200 ---- ---- ---- ---- 12.823 -.167 12.990 1225 ---- ---- ---- ---- 12.611 -.165 12.776 1250 ---- ---- ---- ---- 12.400 -.163 12.563 1275 ---- ---- ---- ---- 12.189 -.161 12.350 1300 ---- ---- ---- ---- 11.980 -.158 12.138 1325 ---- ---- ---- ---- 11.771 -.155 11.926 1350 ---- ---- ---- ---- 11.562 -.154 11.716 1375 ---- ---- ---- ---- 11.355 -.151 11.506 1400 ---- ---- ---- ---- 11.149 -.148 11.297 1425 ---- ---- ---- ---- 10.943 -.146 11.089 1450 ---- ---- ---- ---- 10.739 -.143 10.882 1475 ---- ---- ---- ---- 10.535 -.142 10.677 1500 ---- ---- ---- ---- 10.333 -.139 10.472 1525 ---- ---- ---- ---- 10.133 -.137 10.270 1550 ---- ---- ---- ---- 9.934 -.134 10.068 1575 ---- ---- ---- ---- 9.736 -.133 9.869 1600 ---- ---- ---- ---- 9.541 -.130 9.671 1625 ---- ---- ---- ---- 9.347 -.128 9.475 1650 ---- ---- ---- ---- 9.155 -.127 9.282 1675 ---- ---- ---- ---- 8.966 -.125 9.091 1700 ---- ---- ---- ---- 8.779 -.124 8.903 1725 ---- ---- ---- ---- 8.595 -.122 8.717 1750 ---- ---- ---- ---- 8.414 -.121 8.535 1775 ---- ---- ---- ---- 8.236 -.120 8.356 1800 ---- ---- ---- ---- 8.061 -.119 8.180 1825 ---- ---- ---- ---- 7.889 -.118 8.007 1850 ---- ---- ---- ---- 7.721 -.117 7.838 1875 ---- ---- ---- ---- 7.556 -.117 7.673 1900 ---- ---- ---- ---- 7.394 -.116 7.510 1925 ---- ---- ---- ---- 7.236 -.115 7.351 1950 ---- ---- ---- ---- 7.081 -.114 7.195 1975 ---- ---- ---- ---- 6.930 -.113 7.043 2000 ---- ---- ---- ---- 6.783 -.110 6.893 2025 ---- ---- ---- ---- 6.639 -.108 6.747 2050 ---- ---- ---- ---- 6.498 -.106 6.604 2075 ---- ---- ---- ---- 6.362 -.103 6.465 2100 ---- ---- ---- ---- 6.230 -.099 6.329 2125 ---- ---- ---- ---- 6.103 -.096 6.199 2150 ---- ---- ---- ---- 5.980 -.093 6.073 2175 ---- ---- ---- ---- 5.862 -.091 5.953 2200 ---- ---- ---- ---- 5.748 -.090 5.838 2225 ---- ---- ---- ---- 5.640 -.088 5.728 2250 ---- ---- ---- ---- 5.536 -.087 5.623 2275 ---- ---- ---- ---- 5.437 -.085 5.522 2300 ---- ---- ---- ---- 5.344 -.082 5.426 2325 ---- ---- ---- ---- 5.255 -.079 5.334 2350 ---- ---- ---- ---- 5.170 -.076 5.246 2375 ---- ---- ---- ---- 5.089 -.073 5.162 2400 ---- ---- ---- ---- 5.012 -.069 5.081 2425 ---- ---- ---- ---- 4.938 -.065 5.003 2450 ---- ---- ---- ---- 4.868 -.061 4.929 2475 ---- ---- ---- ---- 4.801 -.057 4.858 2500 ---- ---- ---- ---- 4.738 -.053 4.791 2525 ---- ---- ---- ---- 4.677 -.049 4.726 2550 ---- ---- ---- ---- 4.619 -.046 4.665 2575 ---- ---- ---- ---- 4.565 -.042 4.607 2600 ---- ---- ---- ---- 4.513 -.038 4.551 2625 ---- ---- ---- ---- 4.463 -.035 4.498 2650 ---- ---- ---- ---- 4.415 -.033 4.448 2675 ---- ---- ---- ---- 4.370 -.031 4.401 2700 ---- ---- ---- ---- 4.327 -.028 4.355 2725 ---- ---- ---- ---- 4.285 -.027 4.312 2750 ---- ---- ---- ---- 4.246 -.025 4.271 2775 ---- ---- ---- ---- 4.207 -.024 4.231 2800 ---- ---- ---- ---- 4.171 -.022 4.193 2825 ---- ---- ---- ---- 4.136 -.021 4.157 2850 ---- ---- ---- ---- 4.103 -.020 4.123 2875 ---- ---- ---- ---- 4.071 -.019 4.090 2900 ---- ---- ---- ---- 4.040 -.018 4.058 2925 ---- ---- ---- ---- 4.011 -.017 4.028 2950 ---- ---- ---- ---- 3.983 -.016 3.999 2975 ---- ---- ---- ---- 3.956 -.015 3.971 3000 ---- ---- ---- ---- 3.930 -.014 3.944 3025 ---- ---- ---- ---- 3.906 -.012 3.918 3050 ---- ---- ---- ---- 3.883 -.010 3.893 3075 ---- ---- ---- ---- 3.860 -.009 3.869 3100 ---- ---- ---- ---- 3.838 -.008 3.846 3125 ---- ---- ---- ---- 3.818 -.006 3.824 3150 ---- ---- ---- ---- 3.797 -.005 3.802 3175 ---- ---- ---- ---- 3.778 -.003 3.781 3200 ---- ---- ---- ---- 3.759 -.001 3.760 3225 ---- ---- ---- ---- 3.741 +.001 3.740 3250 ---- ---- ---- ---- 3.723 +.003 3.720 3275 ---- ---- ---- ---- 3.705 +.004 3.701 3300 ---- ---- ---- ---- 3.688 +.006 3.682 3325 ---- ---- ---- ---- 3.671 +.007 3.664 3350 ---- ---- ---- ---- 3.655 +.009 3.646 3375 ---- ---- ---- ---- 3.640 +.012 3.628 3400 ---- ---- ---- ---- 3.625 +.014 3.611 3425 ---- ---- ---- ---- 3.610 +.016 3.594 3450 ---- ---- ---- ---- 3.596 +.018 3.578 3475 ---- ---- ---- ---- 3.582 +.020 3.562 3500 ---- ---- ---- ---- 3.568 +.021 3.547 3525 ---- ---- ---- ---- 3.555 +.023 3.532 3550 ---- ---- ---- ---- 3.543 +.026 3.517 3575 ---- ---- ---- ---- 3.531 +.028 3.503 3600 ---- ---- ---- ---- 3.519 +.030 3.489 3625 ---- ---- ---- ---- 3.508 +.032 3.476 3650 ---- ---- ---- ---- 3.498 +.034 3.464 3675 ---- ---- ---- ---- 3.487 +.036 3.451 3700 ---- ---- ---- ---- 3.478 +.039 3.439 3725 ---- ---- ---- ---- 3.468 +.040 3.428 3750 ---- ---- ---- ---- 3.459 +.042 3.417 3775 ---- ---- ---- ---- 3.451 +.044 3.407 3800 ---- ---- ---- ---- 3.443 +.046 3.397 3825 ---- ---- ---- ---- 3.436 +.049 3.387 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 14.509 -.178 14.687 1050 ---- ---- ---- ---- 14.294 -.175 14.469 1075 ---- ---- ---- ---- 14.079 -.174 14.253 1100 ---- ---- ---- ---- 13.866 -.172 14.038 1125 ---- ---- ---- ---- 13.654 -.170 13.824 1150 ---- ---- ---- ---- 13.443 -.167 13.610 1175 ---- ---- ---- ---- 13.233 -.165 13.398 1200 ---- ---- ---- ---- 13.023 -.163 13.186 1225 ---- ---- ---- ---- 12.815 -.160 12.975 1250 ---- ---- ---- ---- 12.606 -.159 12.765 1275 ---- ---- ---- ---- 12.399 -.156 12.555 1300 ---- ---- ---- ---- 12.192 -.154 12.346 1325 ---- ---- ---- ---- 11.986 -.152 12.138 1350 ---- ---- ---- ---- 11.781 -.149 11.930 1375 ---- ---- ---- ---- 11.576 -.147 11.723 1400 ---- ---- ---- ---- 11.372 -.145 11.517 1425 ---- ---- ---- ---- 11.170 -.141 11.311 1450 ---- ---- ---- ---- 10.968 -.139 11.107 1475 ---- ---- ---- ---- 10.767 -.137 10.904 1500 ---- ---- ---- ---- 10.567 -.135 10.702 1525 ---- ---- ---- ---- 10.369 -.132 10.501 1550 ---- ---- ---- ---- 10.172 -.131 10.303 1575 ---- ---- ---- ---- 9.977 -.128 10.105 1600 ---- ---- ---- ---- 9.784 -.126 9.910 1625 ---- ---- ---- ---- 9.592 -.125 9.717 1650 ---- ---- ---- ---- 9.403 -.122 9.525 1675 ---- ---- ---- ---- 9.216 -.121 9.337 1700 ---- ---- ---- ---- 9.031 -.120 9.151 1725 ---- ---- ---- ---- 8.849 -.119 8.968 1750 ---- ---- ---- ---- 8.671 -.117 8.788 1775 ---- ---- ---- ---- 8.495 -.116 8.611 1800 ---- ---- ---- ---- 8.322 -.115 8.437 1825 ---- ---- ---- ---- 8.153 -.115 8.268 1850 ---- ---- ---- ---- 7.986 -.115 8.101 1875 ---- ---- ---- ---- 7.824 -.114 7.938 1900 ---- ---- ---- ---- 7.664 -.114 7.778 1925 ---- ---- ---- ---- 7.508 -.113 7.621 1950 ---- ---- ---- ---- 7.356 -.112 7.468 1975 ---- ---- ---- ---- 7.207 -.110 7.317 2000 ---- ---- ---- ---- 7.062 -.108 7.170 2025 ---- ---- ---- ---- 6.920 -.106 7.026 2050 ---- ---- ---- ---- 6.782 -.103 6.885 2075 ---- ---- ---- ---- 6.648 -.100 6.748 2100 ---- ---- ---- ---- 6.518 -.097 6.615 2125 ---- ---- ---- ---- 6.393 -.094 6.487 2150 ---- ---- ---- ---- 6.272 -.092 6.364 2175 ---- ---- ---- ---- 6.156 -.090 6.246 2200 ---- ---- ---- ---- 6.045 -.088 6.133 2225 ---- ---- ---- ---- 5.938 -.087 6.025 2250 ---- ---- ---- ---- 5.837 -.086 5.923 2275 ---- ---- ---- ---- 5.741 -.084 5.825 2300 ---- ---- ---- ---- 5.650 -.081 5.731 2325 ---- ---- ---- ---- 5.563 -.078 5.641 2350 ---- ---- ---- ---- 5.480 -.076 5.556 2375 ---- ---- ---- ---- 5.402 -.072 5.474 2400 ---- ---- ---- ---- 5.327 -.068 5.395 2425 ---- ---- ---- ---- 5.256 -.064 5.320 2450 ---- ---- ---- ---- 5.188 -.060 5.248 2475 ---- ---- ---- ---- 5.124 -.056 5.180 2500 ---- ---- ---- ---- 5.062 -.053 5.115 2525 ---- ---- ---- ---- 5.004 -.048 5.052 2550 ---- ---- ---- ---- 4.949 -.044 4.993 2575 ---- ---- ---- ---- 4.897 -.040 4.937 2600 ---- ---- ---- ---- 4.847 -.037 4.884 2625 ---- ---- ---- ---- 4.799 -.035 4.834 2650 ---- ---- ---- ---- 4.754 -.032 4.786 2675 ---- ---- ---- ---- 4.711 -.029 4.740 2700 ---- ---- ---- ---- 4.670 -.027 4.697 2725 ---- ---- ---- ---- 4.631 -.025 4.656 2750 ---- ---- ---- ---- 4.593 -.024 4.617 2775 ---- ---- ---- ---- 4.557 -.022 4.579 2800 ---- ---- ---- ---- 4.523 -.021 4.544 2825 ---- ---- ---- ---- 4.490 -.020 4.510 2850 ---- ---- ---- ---- 4.459 -.018 4.477 2875 ---- ---- ---- ---- 4.429 -.017 4.446 2900 ---- ---- ---- ---- 4.400 -.017 4.417 2925 ---- ---- ---- ---- 4.373 -.015 4.388 2950 ---- ---- ---- ---- 4.347 -.014 4.361 2975 ---- ---- ---- ---- 4.322 -.013 4.335 3000 ---- ---- ---- ---- 4.298 -.013 4.311 3025 ---- ---- ---- ---- 4.276 -.011 4.287 3050 ---- ---- ---- ---- 4.254 -.010 4.264 3075 ---- ---- ---- ---- 4.234 -.008 4.242 3100 ---- ---- ---- ---- 4.214 -.007 4.221 3125 ---- ---- ---- ---- 4.195 -.005 4.200 3150 ---- ---- ---- ---- 4.177 -.003 4.180 3175 ---- ---- ---- ---- 4.159 -.002 4.161 3200 ---- ---- ---- ---- 4.142 UNCH 4.142 3225 ---- ---- ---- ---- 4.125 +.002 4.123 3250 ---- ---- ---- ---- 4.109 +.004 4.105 3275 ---- ---- ---- ---- 4.093 +.006 4.087 3300 ---- ---- ---- ---- 4.078 +.008 4.070 3325 ---- ---- ---- ---- 4.063 +.010 4.053 3350 ---- ---- ---- ---- 4.048 +.011 4.037 3375 ---- ---- ---- ---- 4.034 +.013 4.021 3400 ---- ---- ---- ---- 4.021 +.016 4.005 3425 ---- ---- ---- ---- 4.008 +.018 3.990 3450 ---- ---- ---- ---- 3.995 +.020 3.975 3475 ---- ---- ---- ---- 3.983 +.022 3.961 3500 ---- ---- ---- ---- 3.971 +.024 3.947 3525 ---- ---- ---- ---- 3.959 +.026 3.933 3550 ---- ---- ---- ---- 3.948 +.028 3.920 3575 ---- ---- ---- ---- 3.938 +.031 3.907 3600 ---- ---- ---- ---- 3.928 +.033 3.895 3625 ---- ---- ---- ---- 3.918 +.035 3.883 3650 ---- ---- ---- ---- 3.909 +.037 3.872 3675 ---- ---- ---- ---- 3.900 +.039 3.861 3700 ---- ---- ---- ---- 3.892 +.042 3.850 3725 ---- ---- ---- ---- 3.884 +.044 3.840 3750 ---- ---- ---- ---- 3.877 +.046 3.831 3775 ---- ---- ---- ---- 3.870 +.048 3.822 3800 ---- ---- ---- ---- 3.863 +.050 3.813 3825 ---- ---- ---- ---- 3.857 +.052 3.805 3850 ---- ---- ---- ---- 3.851 +.054 3.797 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 14.744 -.148 14.892 1050 ---- ---- ---- ---- 14.535 -.145 14.680 1075 ---- ---- ---- ---- 14.327 -.142 14.469 1100 ---- ---- ---- ---- 14.120 -.138 14.258 1125 ---- ---- ---- ---- 13.914 -.135 14.049 1150 ---- ---- ---- ---- 13.709 -.131 13.840 1175 ---- ---- ---- ---- 13.504 -.128 13.632 1200 ---- ---- ---- ---- 13.300 -.124 13.424 1225 ---- ---- ---- ---- 13.096 -.121 13.217 1250 ---- ---- ---- ---- 12.894 -.117 13.011 1275 ---- ---- ---- ---- 12.691 -.114 12.805 1300 ---- ---- ---- ---- 12.489 -.110 12.599 1325 ---- ---- ---- ---- 12.288 -.106 12.394 1350 ---- ---- ---- ---- 12.087 -.103 12.190 1375 ---- ---- ---- ---- 11.887 -.099 11.986 1400 ---- ---- ---- ---- 11.687 -.096 11.783 1425 ---- ---- ---- ---- 11.488 -.093 11.581 1450 ---- ---- ---- ---- 11.290 -.090 11.380 1475 ---- ---- ---- ---- 11.092 -.088 11.180 1500 ---- ---- ---- ---- 10.896 -.085 10.981 1525 ---- ---- ---- ---- 10.701 -.083 10.784 1550 ---- ---- ---- ---- 10.507 -.080 10.587 1575 ---- ---- ---- ---- 10.314 -.079 10.393 1600 ---- ---- ---- ---- 10.123 -.078 10.201 1625 ---- ---- ---- ---- 9.934 -.076 10.010 1650 ---- ---- ---- ---- 9.747 -.075 9.822 1675 ---- ---- ---- ---- 9.562 -.074 9.636 1700 ---- ---- ---- ---- 9.379 -.074 9.453 1725 ---- ---- ---- ---- 9.199 -.073 9.272 1750 ---- ---- ---- ---- 9.021 -.074 9.095 1775 ---- ---- ---- ---- 8.847 -.075 8.922 1800 ---- ---- ---- ---- 8.675 -.076 8.751 1825 ---- ---- ---- ---- 8.507 -.077 8.584 1850 ---- ---- ---- ---- 8.342 -.079 8.421 1875 ---- ---- ---- ---- 8.181 -.080 8.261 1900 ---- ---- ---- ---- 8.023 -.081 8.104 1925 ---- ---- ---- ---- 7.868 -.082 7.950 1950 ---- ---- ---- ---- 7.716 -.084 7.800 1975 ---- ---- ---- ---- 7.569 -.083 7.652 2000 ---- ---- ---- ---- 7.424 -.084 7.508 2025 ---- ---- ---- ---- 7.284 -.083 7.367 2050 ---- ---- ---- ---- 7.147 -.082 7.229 2075 ---- ---- ---- ---- 7.013 -.082 7.095 2100 ---- ---- ---- ---- 6.884 -.081 6.965 2125 ---- ---- ---- ---- 6.759 -.080 6.839 2150 ---- ---- ---- ---- 6.638 -.081 6.719 2175 ---- ---- ---- ---- 6.522 -.082 6.604 2200 ---- ---- ---- ---- 6.411 -.084 6.495 2225 ---- ---- ---- ---- 6.304 -.086 6.390 2250 ---- ---- ---- ---- 6.203 -.088 6.291 2275 ---- ---- ---- ---- 6.107 -.089 6.196 2300 ---- ---- ---- ---- 6.015 -.091 6.106 2325 ---- ---- ---- ---- 5.929 -.090 6.019 2350 ---- ---- ---- ---- 5.847 -.090 5.937 2375 ---- ---- ---- ---- 5.770 -.088 5.858 2400 ---- ---- ---- ---- 5.697 -.086 5.783 2425 ---- ---- ---- ---- 5.627 -.084 5.711 2450 ---- ---- ---- ---- 5.561 -.081 5.642 2475 ---- ---- ---- ---- 5.498 -.079 5.577 2500 ---- ---- ---- ---- 5.438 -.077 5.515 2525 ---- ---- ---- ---- 5.381 -.075 5.456 2550 ---- ---- ---- ---- 5.328 -.072 5.400 2575 ---- ---- ---- ---- 5.278 -.069 5.347 2600 ---- ---- ---- ---- 5.230 -.067 5.297 2625 ---- ---- ---- ---- 5.185 -.065 5.250 2650 ---- ---- ---- ---- 5.142 -.063 5.205 2675 ---- ---- ---- ---- 5.101 -.062 5.163 2700 ---- ---- ---- ---- 5.063 -.060 5.123 2725 ---- ---- ---- ---- 5.026 -.059 5.085 2750 ---- ---- ---- ---- 4.991 -.058 5.049 2775 ---- ---- ---- ---- 4.957 -.058 5.015 2800 ---- ---- ---- ---- 4.926 -.056 4.982 2825 ---- ---- ---- ---- 4.895 -.056 4.951 2850 ---- ---- ---- ---- 4.867 -.054 4.921 2875 ---- ---- ---- ---- 4.839 -.054 4.893 2900 ---- ---- ---- ---- 4.813 -.054 4.867 2925 ---- ---- ---- ---- 4.789 -.052 4.841 2950 ---- ---- ---- ---- 4.765 -.052 4.817 2975 ---- ---- ---- ---- 4.743 -.051 4.794 3000 ---- ---- ---- ---- 4.722 -.050 4.772 3025 ---- ---- ---- ---- 4.702 -.049 4.751 3050 ---- ---- ---- ---- 4.683 -.048 4.731 3075 ---- ---- ---- ---- 4.665 -.047 4.712 3100 ---- ---- ---- ---- 4.648 -.045 4.693 3125 ---- ---- ---- ---- 4.632 -.043 4.675 3150 ---- ---- ---- ---- 4.617 -.041 4.658 3175 ---- ---- ---- ---- 4.602 -.039 4.641 3200 ---- ---- ---- ---- 4.588 -.036 4.624 3225 ---- ---- ---- ---- 4.574 -.034 4.608 3250 ---- ---- ---- ---- 4.560 -.033 4.593 3275 ---- ---- ---- ---- 4.547 -.030 4.577 3300 ---- ---- ---- ---- 4.535 -.028 4.563 3325 ---- ---- ---- ---- 4.522 -.026 4.548 3350 ---- ---- ---- ---- 4.511 -.023 4.534 3375 ---- ---- ---- ---- 4.499 -.021 4.520 3400 ---- ---- ---- ---- 4.488 -.018 4.506 3425 ---- ---- ---- ---- 4.477 -.016 4.493 3450 ---- ---- ---- ---- 4.467 -.014 4.481 3475 ---- ---- ---- ---- 4.457 -.011 4.468 3500 ---- ---- ---- ---- 4.448 -.009 4.457 3525 ---- ---- ---- ---- 4.439 -.006 4.445 3550 ---- ---- ---- ---- 4.430 -.004 4.434 3575 ---- ---- ---- ---- 4.422 -.001 4.423 3600 ---- ---- ---- ---- 4.414 +.001 4.413 3625 ---- ---- ---- ---- 4.407 +.004 4.403 3650 ---- ---- ---- ---- 4.400 +.006 4.394 3675 ---- ---- ---- ---- 4.393 +.008 4.385 3700 ---- ---- ---- ---- 4.387 +.011 4.376 3725 ---- ---- ---- ---- 4.381 +.013 4.368 3750 ---- ---- ---- ---- 4.376 +.015 4.361 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 12.691 -.144 12.835 1325 ---- ---- ---- ---- 12.491 -.143 12.634 1350 ---- ---- ---- ---- 12.292 -.140 12.432 1375 ---- ---- ---- ---- 12.094 -.137 12.231 1400 ---- ---- ---- ---- 11.896 -.135 12.031 1425 ---- ---- ---- ---- 11.699 -.132 11.831 1450 ---- ---- ---- ---- 11.502 -.130 11.632 1475 ---- ---- ---- ---- 11.307 -.127 11.434 1500 ---- ---- ---- ---- 11.112 -.125 11.237 1525 ---- ---- ---- ---- 10.918 -.123 11.041 1550 ---- ---- ---- ---- 10.726 -.121 10.847 1575 ---- ---- ---- ---- 10.535 -.119 10.654 1600 ---- ---- ---- ---- 10.346 -.116 10.462 1625 ---- ---- ---- ---- 10.158 -.115 10.273 1650 ---- ---- ---- ---- 9.972 -.113 10.085 1675 ---- ---- ---- ---- 9.789 -.111 9.900 1700 ---- ---- ---- ---- 9.607 -.110 9.717 1725 ---- ---- ---- ---- 9.428 -.109 9.537 1750 ---- ---- ---- ---- 9.252 -.108 9.360 1775 ---- ---- ---- ---- 9.079 -.107 9.186 1800 ---- ---- ---- ---- 8.909 -.107 9.016 1825 ---- ---- ---- ---- 8.742 -.107 8.849 1850 ---- ---- ---- ---- 8.579 -.106 8.685 1875 ---- ---- ---- ---- 8.419 -.106 8.525 1900 ---- ---- ---- ---- 8.262 -.106 8.368 1925 ---- ---- ---- ---- 8.109 -.106 8.215 1950 ---- ---- ---- ---- 7.959 -.106 8.065 1975 ---- ---- ---- ---- 7.813 -.105 7.918 2000 ---- ---- ---- ---- 7.670 -.104 7.774 2025 ---- ---- ---- ---- 7.531 -.102 7.633 2050 ---- ---- ---- ---- 7.395 -.100 7.495 2075 ---- ---- ---- ---- 7.264 -.097 7.361 2100 ---- ---- ---- ---- 7.136 -.094 7.230 2125 ---- ---- ---- ---- 7.012 -.092 7.104 2150 ---- ---- ---- ---- 6.893 -.089 6.982 2175 ---- ---- ---- ---- 6.779 -.086 6.865 2200 ---- ---- ---- ---- 6.669 -.085 6.754 2225 ---- ---- ---- ---- 6.564 -.084 6.648 2250 ---- ---- ---- ---- 6.465 -.082 6.547 2275 ---- ---- ---- ---- 6.370 -.081 6.451 2300 ---- ---- ---- ---- 6.281 -.079 6.360 2325 ---- ---- ---- ---- 6.196 -.078 6.274 2350 ---- ---- ---- ---- 6.117 -.074 6.191 2375 ---- ---- ---- ---- 6.041 -.071 6.112 2400 ---- ---- ---- ---- 5.970 -.067 6.037 2425 ---- ---- ---- ---- 5.902 -.064 5.966 2450 ---- ---- ---- ---- 5.838 -.059 5.897 2475 ---- ---- ---- ---- 5.777 -.055 5.832 2500 ---- ---- ---- ---- 5.719 -.052 5.771 2525 ---- ---- ---- ---- 5.664 -.048 5.712 2550 ---- ---- ---- ---- 5.613 -.044 5.657 2575 ---- ---- ---- ---- 5.565 -.040 5.605 2600 ---- ---- ---- ---- 5.519 -.036 5.555 2625 ---- ---- ---- ---- 5.476 -.032 5.508 2650 ---- ---- ---- ---- 5.435 -.029 5.464 2675 ---- ---- ---- ---- 5.396 -.027 5.423 2700 ---- ---- ---- ---- 5.360 -.024 5.384 2725 ---- ---- ---- ---- 5.325 -.022 5.347 2750 ---- ---- ---- ---- 5.292 -.021 5.313 2775 ---- ---- ---- ---- 5.261 -.019 5.280 2800 ---- ---- ---- ---- 5.231 -.018 5.249 2825 ---- ---- ---- ---- 5.202 -.017 5.219 2850 ---- ---- ---- ---- 5.176 -.015 5.191 2875 ---- ---- ---- ---- 5.150 -.015 5.165 2900 ---- ---- ---- ---- 5.126 -.014 5.140 2925 ---- ---- ---- ---- 5.103 -.013 5.116 2950 ---- ---- ---- ---- 5.082 -.012 5.094 2975 ---- ---- ---- ---- 5.061 -.011 5.072 3000 ---- ---- ---- ---- 5.042 -.010 5.052 3025 ---- ---- ---- ---- 5.024 -.009 5.033 3050 ---- ---- ---- ---- 5.007 -.008 5.015 3075 ---- ---- ---- ---- 4.991 -.006 4.997 3100 ---- ---- ---- ---- 4.976 -.005 4.981 3125 ---- ---- ---- ---- 4.962 -.003 4.965 3150 ---- ---- ---- ---- 4.948 -.001 4.949 3175 ---- ---- ---- ---- 4.935 UNCH 4.935 3200 ---- ---- ---- ---- 4.922 +.002 4.920 3225 ---- ---- ---- ---- 4.910 +.004 4.906 3250 ---- ---- ---- ---- 4.899 +.006 4.893 3275 ---- ---- ---- ---- 4.887 +.008 4.879 3300 ---- ---- ---- ---- 4.876 +.010 4.866 3325 ---- ---- ---- ---- 4.866 +.012 4.854 3350 ---- ---- ---- ---- 4.855 +.013 4.842 3375 ---- ---- ---- ---- 4.846 +.016 4.830 3400 ---- ---- ---- ---- 4.836 +.018 4.818 3425 ---- ---- ---- ---- 4.827 +.020 4.807 3450 ---- ---- ---- ---- 4.818 +.022 4.796 3475 ---- ---- ---- ---- 4.810 +.025 4.785 3500 ---- ---- ---- ---- 4.802 +.027 4.775 3525 ---- ---- ---- ---- 4.795 +.030 4.765 3550 ---- ---- ---- ---- 4.788 +.033 4.755 3575 ---- ---- ---- ---- 4.781 +.035 4.746 3600 ---- ---- ---- ---- 4.775 +.037 4.738 3625 ---- ---- ---- ---- 4.769 +.040 4.729 3650 ---- ---- ---- ---- 4.763 +.041 4.722 3675 ---- ---- ---- ---- 4.758 +.044 4.714 3700 ---- ---- ---- ---- 4.754 +.047 4.707 3725 ---- ---- ---- ---- 4.749 +.049 4.700 3750 ---- ---- ---- ---- 4.746 +.052 4.694 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7936 5926 76411 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 ---- ---- ---- ---- .002 +.001 .001 4 1500 ---- ---- ---- ---- .002 +.001 .001 47 1525 ---- ---- ---- ---- .002 +.001 .001 5 1550 ---- ---- ---- ---- .003 +.001 .002 38 1575 ---- ---- ---- ---- .003 +.001 .002 8 1600 ---- ---- ---- ---- .003 +.001 .002 28 1625 ---- ---- ---- ---- .004 +.002 .002 7 1650 ---- ---- ---- ---- .004 +.001 .003 3 28 1675 ---- ---- ---- ---- .005 +.002 .003 121 1700 ---- ---- ---- ---- .006 +.003 .003 165 1725 ---- ---- ---- ---- .007 +.003 .004 10 1750 ---- ---- ---- ---- .008 +.004 .004 27 1775 ---- .005B ---- .005B .009 +.005 .004 39 1800 .006 .010 .006 .010 .011 +.006 3 .005 2 65 1815 ---- .007B ---- .007B .012 +.006 .006 1820 ---- .008B ---- .008B .012 +.006 .006 1825 ---- .009B ---- .009B .013 +.007 .006 11 255 1830 ---- .009B ---- .009B .013 +.007 .006 1835 ---- .010B ---- .010B .014 +.007 .007 1840 .006 .010B .006 .010B .015 +.008 1 .007 1 1845 ---- .011B ---- .011B .015 +.008 .007 14 1850 .010 .012B .010 .012B .016 +.008 4 .008 3 75 1855 ---- .013B ---- .013B .017 +.009 .008 4 1860 ---- .013B ---- .013B .018 +.009 .009 14 1865 ---- .014B ---- .014B .018 +.009 .009 1870 ---- .015B ---- .015B .019 +.009 .010 9 1875 ---- .016B ---- .016B .020 +.010 3 .010 19 48 1880 ---- .018B ---- .018B .021 +.010 .011 61 1885 ---- .021B ---- .021B .022 +.010 .012 38 1890 ---- .020B ---- .020B .023 +.011 .012 5 1895 ---- .021B ---- .021B .024 +.011 1 .013 1 5 1900 .018 .023B .015A .023B .026 +.012 414 .014 1 766 1905 ---- .024B ---- .024B .027 +.012 .015 14 1910 ---- .025B ---- .025B .028 +.012 2 .016 16 1915 ---- .027B ---- .027B .030 +.013 .017 22 1920 ---- .029B ---- .029B .032 +.014 .018 2 12 1925 ---- .030B ---- .030B .033 +.014 .019 2 85 1930 ---- .032B ---- .032B .035 +.015 .020 16 1935 ---- .034B ---- .034B .037 +.016 .021 22 1940 ---- .036B ---- .036B .039 +.016 5 .023 4 36 1945 ---- .039B ---- .039B .041 +.017 .024 10 25 1950 .026 .041B .026 .041B .043 +.018 19 .025 8 663 1955 ---- .043B ---- .043B .045 +.018 2 .027 12 1960 ---- .046B ---- .046B .048 +.019 .029 22 1965 .031 .048B .031 .048B .051 +.021 1 .030 1 22 1970 ---- .051B ---- .051B .053 +.021 3 .032 17 1975 .035 .054B .035 .054B .056 +.021 10 .035 2 87 1980 .032 .058B .032 .058B .059 +.022 3 .037 88 1985 .038 .061B .038 .061B .063 +.024 2 .039 1 34 1990 ---- .065B ---- .065B .066 +.024 .042 4 188 1995 ---- .069B ---- .069B .070 +.026 .044 65 2000 .058 .073 .047A .065 .074 +.027 1274 .047 56 607 2005 ---- .077B ---- .077B .078 +.028 .050 33 2010 ---- .082B .052A .082B .083 +.030 .053 34 2015 ---- .087B .055A .087B .088 +.032 5 .056 99 2020 ---- .092B .058A .092B .093 +.033 4 .060 65 110 2025 ---- .097B .062A .097B .098 +.034 6 .064 37 414 2030 .095 .103B .065A .083A .104 +.036 1 .068 1 86 2035 ---- .109B .068A .109B .110 +.038 .072 33 2040 ---- .116B .072A .116B .117 +.040 10 .077 256 2045 ---- .123B .076A .123B .124 +.042 1 .082 30 2050 .103 .131B .080A .131B .131 +.044 52 .087 32 252 2055 .118 .138B .080 .138B .139 +.046 8 .093 16 2060 ---- .147B .089A .147B .147 +.048 .099 2 55 2065 ---- .156B .094A .156B .156 +.051 7 .105 38 2070 ---- .165B .099A .165B .166 +.053 2 .113 7 33 2075 ---- .176B .105A .176B .176 +.055 40 .121 32 235 2080 .106 .186B .106 .114A .186 +.058 11 .128 8 226 2085 .176 .197B .117A .117A .197 +.060 1 .137 5 19 2090 .186 .209B .124A .127A .209 +.064 11 .145 28 2095 .197 .221B .131A .221B .221 +.067 11 .154 6 28 2100 .209 .237 .139A .216B .234 +.070 477 .164 450 700 2105 .176 .248B .147A .190A .248 +.073 20 .175 15 2110 .224 .264B .155A .234A .263 +.078 20 .185 4 14 2115 .244 .279B .163A .279B .278 +.081 13 .197 8 211 2120 .198 .295B .172A .295B .293 +.083 13 .210 5 23 2125 .199 .313B .182A .277A .310 +.087 34 .223 29 167 2130 .212 .331B .192A .331B .327 +.091 6 .236 18 2135 .278 .350B .203A .302A .345 +.094 4 .251 9 7 2140 .342 .370B .214A .370B .364 +.098 18 .266 39 33 2145 .393 .393 .226A .346A .383 +.102 11 .281 46 2150 .270 .412B .239A .364A .403 +.105 80 .298 249 339 2155 .280 .434B .252A .434B .424 +.109 6 .315 14 2160 .352 .457B .265A .393A .445 +.111 15 .334 6 21 2165 .402 .480B .279A .413A .467 +.115 7 .352 2 43 2170 .343 .504B .294A .504B .490 +.118 11 .372 8 2175 .458 .531B .310A .471A .514 +.122 63 .392 42 353 2180 ---- .556B .326A .556B .538 +.125 5 .413 13 18 2185 .598 .598 .343A .343A .563 +.128 18 .435 5 48 2190 .533 .617B .361A .361A .589 +.131 10 .458 3 54 2195 .560 .646B .380A .484A .616 +.133 3 .483 3 5 2200 .600 .680 .400A .597A .644 +.136 33 .508 64 901 2205 .617 .711B .421A .624A .672 +.139 12 .533 1 45 2210 ---- .744B .440A .738B .702 +.143 .559 24 17 2215 .694 .776B .462A .759B .732 +.146 2 .586 13 29 2220 .622 .812B .485A .792B .762 +.148 4 .614 20 519 2225 .572 .845B .508A .645A .794 +.151 7 .643 1 75 2230 .598 .881B .532A .567A .826 +.152 6 .674 5 17 2235 .701 .920B .557A .891B .859 +.155 3 .704 2 65 2240 .874 .955B .581A .924B .893 +.158 2 .735 3 25 2245 .878 .963B .607A .607A .927 +.160 4 .767 5 13 2250 ---- 1.035B .633A 1.033B .962 +.163 .799 3 251 2255 .949 1.036B .661A .826A .997 +.164 6 .833 61 2260 .940 1.073B .689A .736A 1.033 +.166 3 .867 2 54 2265 ---- 1.111B .717A 1.108B 1.069 +.166 .903 5 11 2270 ---- 1.149B .754A 1.146B 1.107 +.169 .938 6 8 2275 ---- 1.235B .784A 1.235B 1.144 +.169 .975 3 70 2280 .877 1.228B .814A .863A 1.182 +.170 2 1.012 11 2285 ---- 1.256B .845A 1.209B 1.221 +.172 1.049 7 2290 ---- 1.299B .876A 1.254B 1.260 +.173 1.087 13 2295 ---- 1.343B .909A 1.286B 1.299 +.173 1.126 1 2300 ---- 1.452B .943A 1.449B 1.339 +.174 1.165 3 290 2305 ---- 1.430B .975A 1.369B 1.380 +.174 1.206 1 2310 ---- 1.477B 1.009A 1.411B 1.420 +.175 1.245 10 2315 ---- 1.522B 1.044A 1.456B 1.462 +.176 1.286 6 2320 ---- 1.567B 1.079A 1.499B 1.503 +.176 1.327 6 2325 ---- 1.676B 1.115A 1.673B 1.546 +.177 57 1.369 39 53 2330 ---- 1.657B 1.151A 1.587B 1.588 +.177 1.411 7 2335 ---- 1.681B 1.188A 1.644B 1.631 +.178 1.453 6 2340 ---- 1.700B 1.226A 1.678B 1.674 +.178 1.496 9 2345 ---- 1.739B 1.307A 1.720B 1.718 +.179 1.539 8 2350 ---- 1.904B 1.305A 1.900B 1.762 +.179 1.583 1 106 2355 ---- 1.826B 1.386A 1.826B 1.806 +.179 1.627 17 2360 ---- 1.871B 1.424A 1.871B 1.850 +.179 1.671 1 2365 ---- 1.918B 1.466A 1.896B 1.895 +.178 1.717 4 2370 ---- 1.963B 1.507A 1.942B 1.940 +.179 1.761 3 2375 ---- 2.140B 1.503A 2.136B 1.985 +.179 1.806 264 2380 ---- 2.040B 1.590A 2.019B 2.031 +.179 1.852 6 2385 ---- 2.087B 1.632A 2.045B 2.076 +.180 1.896 10 2390 ---- 2.188B 1.645A 2.173B 2.122 +.180 1.942 200 2395 ---- 2.180B 1.716A 2.134B 2.168 +.180 1.988 6 2400 2.234 2.380B 1.711A 1.711A 2.214 +.180 3 2.034 260 2405 ---- 2.274B 1.801A 2.231B 2.261 +.180 2.081 4 2410 ---- 2.321B 1.844A 2.278B 2.307 +.180 2.127 5 2415 ---- 2.368B 1.887A 2.325B 2.354 +.180 2.174 1 2420 ---- 2.474B 1.903A 2.474B 2.401 +.180 2.221 160 2425 ---- 2.620B 1.926A 2.619B 2.447 +.178 2.269 19 2430 ---- 2.511B 2.019A 2.467B 2.494 +.178 2.316 5 2435 ---- 2.558B 2.063A 2.515B 2.542 +.178 2.364 7 2440 ---- 2.606B 2.108A 2.563B 2.589 +.178 2.411 10 2445 ---- 2.654B 2.152A 2.611B 2.636 +.177 2.459 2 2450 2.333 2.865B 2.147A 2.147A 2.684 +.177 1 2.507 54 2455 ---- 2.751B 2.243A 2.707B 2.732 +.177 2.555 7 2460 ---- 2.802B 2.288A 2.761B 2.779 +.176 2.603 2465 ---- 2.848B 2.333A 2.804B 2.827 +.175 2.652 4 2470 ---- 2.896B 2.379A 2.852B 2.875 +.175 2.700 8 2475 ---- 3.008B 2.372A 3.008B 2.923 +.174 2.749 5 2480 ---- 2.995B 2.470A 2.995B 2.971 +.175 2.796 2485 ---- 3.042B 2.517A 2.998B 3.020 +.175 2.845 10 2490 ---- 3.093B 2.563A 3.074B 3.068 +.175 2.893 2495 ---- 3.140B 2.610A 3.096B 3.116 +.174 2.942 6 2500 ---- 3.252B 2.604A 3.252B 3.165 +.174 2.991 4 2505 ---- 3.240B 2.710A 3.240B 3.213 +.173 3.040 2510 ---- 3.287B 2.756A 3.243B 3.262 +.172 3.090 7 2515 ---- 3.338B 2.804A 3.319B 3.310 +.171 3.139 2520 ---- 3.386B 2.851A 3.341B 3.359 +.171 3.188 1 2525 ---- 3.456B 2.837A 3.456B 3.408 +.171 3.237 5 2530 ---- 3.485B 2.945A 3.439B 3.456 +.170 3.286 1 2535 ---- 3.534B 2.993A 3.489B 3.505 +.170 3.335 4 2540 ---- 3.584B 3.041A 3.538B 3.554 +.170 3.384 1 2545 ---- 3.633B 3.088A 3.587B 3.603 +.170 3.433 1 2550 ---- 3.682B 3.074A 3.644B 3.652 +.170 3.482 3 2555 ---- 3.732B 3.184A 3.713B 3.700 +.168 3.532 2560 ---- 3.781B 3.234A 3.735B 3.749 +.168 3.581 6 2565 ---- 3.831B 3.282A 3.784B 3.798 +.168 3.630 1 2570 ---- 3.880B 3.328A 3.880B 3.848 +.168 3.680 2575 ---- 3.930B 3.315A 3.883B 3.897 +.168 3.729 2 2580 ---- 3.979B 3.427A 3.960B 3.946 +.168 3.778 2585 ---- 4.029B 3.473A 4.028B 3.995 +.167 3.828 2590 ---- 4.078B 3.524A 4.031B 4.044 +.167 3.877 2 2595 ---- 4.128B 3.570A 4.081B 4.093 +.166 3.927 1 2600 ---- 4.177B 3.553A 4.130B 4.142 +.165 3.977 3 2605 ---- 4.227B 3.667A 4.226B 4.192 +.166 4.026 2610 ---- 4.276B 3.716A 4.275B 4.241 +.165 4.076 2615 ---- 4.326B 3.765A 4.325B 4.290 +.165 4.125 2620 ---- 4.375B 3.813A 4.374B 4.340 +.166 4.174 2625 ---- 4.425B 3.795A 4.377B 4.389 +.165 4.224 1 2630 ---- 4.474B 3.911A 4.473B 4.438 +.164 4.274 2635 ---- 4.524B 3.960A 4.503B 4.488 +.165 4.323 2640 ---- 4.573B 4.009A 4.572B 4.537 +.164 4.373 2645 ---- 4.623B 4.058A 4.602B 4.586 +.163 4.423 2650 ---- 4.672B 4.038A 4.624B 4.636 +.164 4.472 4 2655 ---- 4.722B 4.155A 4.702B 4.685 +.163 4.522 2675 ---- 4.920B 4.286A 4.872B 4.883 +.162 4.721 2 2700 ---- 5.164B 4.597A 5.119B 5.131 +.162 4.969 2 2725 ---- 5.415B 4.843A 5.415B 5.379 +.161 5.218 2750 ---- 5.663B 5.089A 5.617B 5.627 +.160 5.467 2 2775 ---- 5.915B 5.336A 5.872B 5.876 +.160 5.716 2800 ---- 6.163B 5.582A 6.116B 6.124 +.160 5.964 1 2825 ---- 6.413B 5.830A 6.366B 6.373 +.160 6.213 2 2850 ---- 6.663B 6.077A 6.615B 6.622 +.159 1 6.463 3 2875 ---- 6.912B 6.325A 6.865B 6.871 +.159 6.712 1 2900 ---- 7.162B 6.574A 7.115B 7.121 +.159 6.962 1 2925 ---- 7.412B 6.823A 7.393B 7.370 +.159 7.211 2950 ---- 7.662B 7.072A 7.615B 7.619 +.158 7.461 1 2975 ---- 7.912B 7.321A 7.893B 7.869 +.159 7.710 3000 ---- 8.220B 7.542A 8.219B 8.119 +.159 7.960 14 3025 ---- 8.412B 7.820A 8.412B 8.368 +.158 8.210 3050 ---- 8.662B 8.070A 8.662B 8.618 +.158 8.460 3075 ---- 8.912B 8.320A 8.864B 8.868 +.158 8.710 2 3100 ---- 9.161B 8.570A 9.114B 9.118 +.158 8.960 2 3125 ---- 9.411B 8.820A 9.364B 9.368 +.158 9.210 2 3150 ---- 9.661B 9.069A 9.642B 9.618 +.158 9.460 3175 ---- 9.911B 9.319A 9.892B 9.868 +.158 9.710 3200 ---- 10.161B 9.570A 10.114B 10.118 +.158 9.960 2 3225 ---- 10.411B 9.819A 10.392B 10.368 +.158 10.210 3250 ---- 10.661B 10.069A 10.661B 10.618 +.158 10.460 3275 ---- 10.911B 10.319A 10.911B 10.868 +.158 10.710 3300 ---- 11.162B 10.570A 11.162B 11.118 +.158 10.960 3325 ---- 11.411B 10.820A 11.411B 11.368 +.158 11.210 3350 ---- 11.662B 11.070A 11.661B 11.618 +.158 11.460 3375 ---- 11.911B 11.320A 11.911B 11.868 +.158 11.710 3400 ---- 12.161B 11.570A 12.141B 12.118 +.158 11.960 3425 ---- 12.411B 11.820A 12.391B 12.368 +.158 12.210 3450 ---- 12.661B 12.070A 12.641B 12.618 +.158 12.460 3500 ---- 13.161B 12.570A 13.161B 13.118 +.158 12.960 4000 ---- 18.160B 17.571A 18.160B 18.118 +.158 17.960 5000 ---- 28.216B 27.540A 28.215B 28.118 +.158 27.960 850 ---- ---- ---- ---- .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 ---- 78.168B 77.593A 78.136B 78.118 +.158 77.960 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 3 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 1275 ---- ---- ---- ---- .002 +.001 .001 1300 ---- ---- ---- ---- .002 +.001 .001 233 1325 ---- ---- ---- ---- .002 +.001 .001 1 1350 ---- ---- ---- ---- .003 +.002 .001 15 1375 ---- ---- ---- ---- .003 +.002 .001 1 1400 ---- ---- ---- ---- .004 +.002 .002 7 1425 ---- ---- ---- ---- .005 +.003 .002 1450 ---- .003B ---- .003B .006 +.004 .002 2 1475 ---- .005B ---- .005B .007 +.004 .003 242 1500 ---- .006B ---- .006B .008 +.004 .004 1002 1525 ---- .007B ---- .007B .010 +.006 .004 215 1550 ---- .008B ---- .008B .011 +.006 .005 47 1575 ---- .010B ---- .010B .014 +.007 .007 30 1600 ---- .013B ---- .013B .016 +.008 5 .008 7 2017 1625 ---- .015B ---- .015B .019 +.009 .010 2 112 1650 ---- .018B ---- .018B .022 +.010 .012 82 1675 ---- .022B ---- .022B .026 +.012 1 .014 123 1700 .025 .026B .025 .026B .030 +.013 7 .017 1890 1725 ---- .030B ---- .030B .035 +.015 .020 69 1750 .026 .037B .026 .037B .041 +.016 12 .025 11 1923 1775 .043 .043 .043 .043 .048 +.018 2 .030 3 60 1800 .040 .053B .040 .053B .057 +.021 47 .036 5 1273 1815 ---- .057B ---- .057B .063 +.023 .040 1820 ---- .059B ---- .059B .065 +.023 .042 1825 .050 .064 .050 .064 .068 +.024 7 .044 3 33 1830 ---- .064B ---- .064B .070 +.024 1 .046 1 1835 ---- .066B ---- .066B .072 +.025 .047 1840 ---- .069B ---- .069B .075 +.026 .049 1 1 1845 ---- .071B ---- .071B .078 +.027 .051 2 1850 .057 .077B .057 .077B .080 +.027 2 .053 13 874 1855 ---- .077B ---- .077B .083 +.028 .055 1860 ---- .080B ---- .080B .086 +.028 .058 1 1865 ---- .083B ---- .083B .089 +.029 .060 1 1870 ---- .086B ---- .086B .093 +.030 .063 2 1875 ---- .091B ---- .091B .096 +.031 .065 6 157 1880 ---- .093B ---- .093B .100 +.032 .068 2 7 1885 ---- .097B ---- .097B .103 +.033 .070 14 1890 ---- .101B ---- .101B .107 +.034 .073 2 7 1895 ---- .106B ---- .106B .111 +.035 .076 1 1900 .083 .110B .078 .101B .115 +.036 144 .079 18 1175 1905 ---- .115B ---- .115B .120 +.037 .083 2 7 1910 ---- .120B ---- .120B .124 +.038 .086 1 1915 ---- .124B ---- .124B .129 +.040 .089 2 3 1920 ---- .130B ---- .130B .133 +.040 .093 11 1925 .120 .135B .120 .117A .138 +.041 1 .097 16 285 1930 .120 .141B .120 .141B .144 +.043 1 .101 3 1935 ---- .146B ---- .146B .149 +.044 5 .105 3 6 1940 .125 .152B .125 .152B .155 +.046 1 .109 23 1945 ---- .158B ---- .158B .161 +.047 .114 2 7 1950 .140 .164B .140 .159B .167 +.049 15 .118 56 151 1955 .162 .171B .160 .166B .173 +.050 4 .123 3 9 1960 .155 .178B .155 .167A .180 +.052 16 .128 1 12 1965 .139 .186B .134A .134A .187 +.054 4 .133 10 12 1970 .145 .192B .140A .180A .194 +.055 17 .139 5 10 1975 .151 .200B .145A .185B .202 +.058 47 .144 26 177 1980 .151 .209B .151 .209B .210 +.060 9 .150 10 163 1985 .178 .216B .178 .203A .218 +.061 8 .157 3 24 1990 ---- .225B .161A .225B .226 +.063 4 .163 3 32 1995 ---- .235B .167A .235B .235 +.065 5 .170 16 23 2000 .203 .242B .171 .242B .244 +.067 133 .177 690 1638 2005 .203 .254B .180A .236A .254 +.070 16 .184 4 17 2010 .198 .263B .187A .263B .264 +.072 4 .192 6 13 2015 .243 .272B .194A .201A .274 +.074 9 .200 4 105 2020 .280 .284B .200A .264A .285 +.077 13 .208 66 78 2025 .248 .295B .208A .244A .296 +.079 7 .217 35 88 2030 .278 .307B .217A .307B .308 +.082 5 .226 19 26 2035 .287 .319B .224A .317B .320 +.085 26 .235 1 21 2040 .302 .330B .232A .330B .332 +.087 18 .245 6 11 2045 .315 .343B .241A .343B .345 +.090 11 .255 2 18 2050 .328 .357B .250A .357B .358 +.093 41 .265 240 304 2055 ---- .371B .260A .371B .372 +.096 1 .276 9 2060 ---- .385B .270A .385B .386 +.099 3 .287 1 13 2065 ---- .400B .280A .400B .400 +.101 .299 7 16 2070 ---- .416B .289A .416B .415 +.104 .311 6 28 2075 ---- .432B .301A .432B .431 +.108 23 .323 14 38 2080 ---- .448B .311A .448B .447 +.111 18 .336 2 31 2085 ---- .464B .323A .464B .464 +.114 1 .350 1 73 2090 .408 .482B .335A .482B .481 +.117 10 .364 170 12 2095 ---- .500B .347A .500B .498 +.120 .378 13 2100 .446 .518B .360A .427A .516 +.123 23 .393 23 151 2105 .485 .537B .374A .443A .534 +.126 7 .408 41 2110 .547 .556B .388A .556B .553 +.129 6 .424 10 8 2115 .433 .576B .402A .402A .573 +.132 5 .441 6 13 2120 .564 .596B .416A .596B .593 +.135 23 .458 2 12 2125 .459 .618B .432A .618B .613 +.138 12 .475 19 45 2130 .607 .639B .447A .639B .634 +.141 19 .493 12 2135 ---- .662B .463A .662B .656 +.144 .512 2 18 2140 .521 .684B .480A .502A .678 +.147 2 .531 2 18 2145 .539 .707B .497A .707B .700 +.149 7 .551 4 5 2150 .559 .731B .514A .615A .723 +.152 14 .571 9 72 2155 .722 .754B .532A .701A .746 +.154 10 .592 2 2160 ---- .778B .550A .778B .770 +.157 1 .613 4 2165 .765 .804B .569A .740A .794 +.159 3 .635 2170 .792 .829B .588A .764A .819 +.161 3 .658 3 6 2175 ---- .856B .609A .856B .844 +.163 1 .681 15 157 2180 .815 .882B .628A .794A .870 +.165 3 .705 4 2185 .827 .908B .649A .875B .896 +.167 4 .729 3 2190 ---- .937B .670A .937B .923 +.169 1 .754 55 2195 ---- .965B .693A .965B .950 +.171 .779 30 2200 .934 .994B .715A .994B .977 +.172 26 .805 12 126 2205 1.012 1.023B .738A .738A 1.006 +.175 3 .831 3 2210 .860 1.053B .763A .763A 1.034 +.176 5 .858 4 2215 .974 1.083B .785A 1.082B 1.064 +.178 7 .886 5 2220 1.081 1.114B .811A 1.006A 1.093 +.179 7 .914 2 2225 .950 1.145B .834A 1.072A 1.124 +.182 45 .942 10 57 2230 ---- 1.177B .860A 1.176B 1.154 +.183 .971 2235 1.098 1.209B .886A 1.032A 1.186 +.185 10 1.001 4 10 2240 ---- 1.242B .912A 1.242B 1.217 +.186 1.031 2245 1.002 1.275B .939A 1.179A 1.250 +.189 6 1.061 3 2250 1.082 1.308B .966A 1.211A 1.282 +.190 6 1.092 1 130 2255 ---- 1.342B .995A 1.341B 1.315 +.191 1.124 1 2260 1.338 1.376B 1.022A 1.292A 1.349 +.193 2 1.156 4 2265 ---- 1.411B 1.051A 1.410B 1.382 +.194 1.188 2 2270 ---- 1.446B 1.081A 1.445B 1.417 +.196 1.221 2 2275 ---- 1.481B 1.110A 1.479B 1.451 +.197 1.254 13 2280 1.355 1.517B 1.141A 1.378A 1.486 +.198 3 1.288 3 3 2285 1.389 1.553B 1.170A 1.347A 1.522 +.200 2 1.322 4 2290 ---- 1.591B 1.201A 1.585B 1.558 +.201 1.357 2 2295 1.418 1.628B 1.234A 1.622B 1.594 +.202 5 1.392 2300 ---- 1.664B 1.266A 1.661B 1.630 +.203 1.427 3 179 2305 ---- 1.701B 1.298A 1.698B 1.667 +.204 1.463 1 2310 1.562 1.739B 1.332A 1.736B 1.704 +.204 3 1.500 1 2315 ---- 1.778B 1.365A 1.774B 1.742 +.206 1.536 2320 ---- 1.770B 1.398A 1.770B 1.779 +.206 1.573 2325 1.726 1.861B 1.431A 1.849B 1.817 +.206 2 1.611 6 2330 ---- 1.824B 1.464A 1.824B 1.856 +.207 1.649 1 2335 ---- 1.865B 1.498A 1.863B 1.894 +.207 1.687 2340 ---- 1.906B 1.533A 1.903B 1.933 +.208 1.725 2345 ---- 1.948B 1.568A 1.943B 1.972 +.208 1.764 2350 ---- 2.069B 1.603A 2.069B 2.012 +.209 1.803 111 2355 ---- 2.032B 1.639A 2.023B 2.052 +.209 1.843 1 2360 1.767 2.090B 1.675A 1.696A 2.092 +.209 4 1.883 1 2365 1.780 2.117B 1.712A 1.732A 2.132 +.209 3 1.923 2370 1.809 2.160B 1.748A 1.769A 2.172 +.209 2 1.963 1 2375 ---- 2.286B 1.785A 2.280B 2.213 +.209 2.004 22 2380 ---- 2.247B 1.823A 2.228B 2.254 +.209 2.045 30 2385 ---- 2.290B 1.860A 2.262B 2.295 +.209 2.086 2390 ---- 2.334B 1.898A 2.312B 2.337 +.209 2.128 1 2395 ---- 2.379B 1.937A 2.353B 2.379 +.209 2.170 2400 ---- 2.503B 1.989A 2.501B 2.421 +.209 2.212 228 2405 ---- 2.468B 2.060A 2.439B 2.463 +.209 2.254 2 2410 ---- 2.513B 2.101A 2.482B 2.505 +.208 2.297 3 2415 ---- 2.558B 2.141A 2.525B 2.548 +.208 2.340 2420 ---- 2.603B 2.181A 2.567B 2.591 +.209 2.382 4 2425 ---- 2.730B 2.184A 2.725B 2.634 +.208 2.426 5 2430 ---- 2.695B 2.262A 2.655B 2.677 +.208 2.469 2435 ---- 2.741B 2.303A 2.693B 2.720 +.207 2.513 1 2440 ---- 2.788B 2.346A 2.743B 2.764 +.208 2.556 2445 ---- 2.834B 2.386A 2.797B 2.808 +.208 2.600 2450 ---- 2.960B 2.387A 2.955B 2.852 +.207 2.645 278 2455 ---- 2.927B 2.469A 2.887B 2.896 +.207 2.689 2460 ---- 2.944B 2.511A 2.932B 2.940 +.207 2.733 2465 ---- 2.985B 2.553A 2.966B 2.985 +.207 2.778 2470 ---- 3.032B 2.595A 3.011B 3.029 +.206 2.823 2475 ---- 3.190B 2.595A 3.189B 3.074 +.206 2.868 7 2480 ---- 3.126B 2.682A 3.101B 3.119 +.206 2.913 2485 ---- 3.161B 2.725A 3.145B 3.164 +.205 2.959 2490 ---- 3.206B 2.768A 3.192B 3.209 +.205 3.004 2495 ---- 3.245B 2.811A 3.237B 3.254 +.204 3.050 2500 ---- 3.425B 2.808A 3.424B 3.300 +.205 3.095 154 2505 ---- 3.337B 2.896A 3.327B 3.345 +.204 3.141 2510 ---- 3.383B 2.939A 3.364B 3.391 +.204 3.187 2515 ---- 3.433B 2.983A 3.396B 3.437 +.203 3.234 4 2520 ---- 3.479B 3.027A 3.442B 3.483 +.203 3.280 2525 ---- 3.660B 3.025A 3.660B 3.529 +.203 3.326 4 2530 ---- 3.566B 3.115A 3.558B 3.575 +.202 3.373 4 2535 ---- 3.612B 3.161A 3.591B 3.621 +.201 3.420 2540 ---- 3.659B 3.205A 3.621B 3.667 +.201 3.466 2545 ---- 3.706B 3.250A 3.664B 3.713 +.200 3.513 3 2550 ---- 3.900B 3.245A 3.900B 3.760 +.200 3.560 9 2555 ---- 3.801B 3.339A 3.758B 3.806 +.199 3.607 4 2560 ---- 3.848B 3.384A 3.805B 3.853 +.198 3.655 2565 ---- 3.895B 3.429A 3.853B 3.899 +.197 3.702 2570 ---- 3.942B 3.475A 3.900B 3.946 +.197 3.749 2575 ---- 4.140B 3.470A 4.140B 3.993 +.196 3.797 5 2580 ---- 4.037B 3.563A 3.995B 4.040 +.196 3.844 2585 ---- 4.085B 3.609A 4.042B 4.087 +.195 3.892 2590 ---- 4.132B 3.654A 4.090B 4.134 +.194 3.940 2595 ---- 4.180B 3.700A 4.137B 4.181 +.193 3.988 2600 ---- 4.385B 3.697A 4.382B 4.228 +.193 4.035 6 2605 ---- 4.276B 3.793A 4.232B 4.275 +.192 4.083 2610 ---- 4.323B 3.839A 4.280B 4.323 +.192 4.131 2615 ---- 4.371B 3.885A 4.328B 4.370 +.191 4.179 2620 ---- 4.419B 3.931A 4.376B 4.417 +.189 4.228 2625 ---- 4.630B 3.926A 4.625B 4.465 +.189 4.276 7 2650 ---- 4.870B 4.159A 4.870B 4.704 +.187 4.517 6 2675 ---- 5.040B 4.393A 5.040B 4.944 +.184 4.760 3 2700 ---- 5.270B 4.629A 5.270B 5.186 +.183 5.003 3 2725 ---- 5.515B 4.866A 5.515B 5.428 +.180 5.248 6 2750 ---- 5.760B 5.104A 5.760B 5.672 +.179 5.493 1 2775 ---- 5.940B 5.344A 5.923B 5.916 +.178 5.738 2800 ---- 6.173B 5.585A 6.150B 6.161 +.177 5.984 1 2825 ---- 6.420B 5.827A 6.375B 6.407 +.176 6.231 2850 ---- 6.668B 6.071A 6.622B 6.653 +.175 1 6.478 1 2875 ---- 6.916B 6.312A 6.868B 6.899 +.174 6.725 1 2900 ---- 7.161B 6.558A 7.115B 7.146 +.173 6.973 13 2925 ---- 7.410B 6.803A 7.327B 7.393 +.172 7.221 2950 ---- 7.658B 7.048A 7.574B 7.640 +.171 7.469 3 2975 ---- 7.907B 7.352A 7.859B 7.888 +.171 7.717 3 3000 ---- 8.156B 7.598A 8.108B 8.135 +.169 7.966 8 3025 ---- 8.405B 7.845A 8.358B 8.383 +.168 8.215 3 3050 ---- 8.655B 8.094A 8.607B 8.631 +.167 8.464 5 3075 ---- 8.905B 8.339A 8.856B 8.879 +.166 8.713 6 3100 ---- 9.154B 8.587A 9.106B 9.128 +.166 8.962 3125 ---- 9.404B 8.834A 9.355B 9.376 +.165 9.211 5 3150 ---- 9.653B 9.082A 9.605B 9.625 +.164 9.461 1 3175 ---- 9.903B 9.331A 9.810B 9.873 +.163 9.710 2 3200 ---- 10.153B 9.580A 10.104B 10.122 +.162 9.960 3 3225 ---- 10.403B 9.829A 10.351B 10.371 +.161 10.210 4 3250 ---- 10.652B 10.078A 10.558B 10.620 +.160 10.460 1 3275 ---- 10.902B 10.327A 10.807B 10.869 +.159 10.710 6 3300 ---- 11.152B 10.576A 11.057B 11.119 +.159 10.960 3 3325 ---- 11.401B 10.826A 11.350B 11.368 +.158 11.210 8 3350 ---- 11.651B 11.076A 11.599B 11.618 +.158 11.460 9 3375 ---- 11.900B 11.330A 11.849B 11.868 +.158 11.710 10 3400 ---- 12.150B 11.577A 12.099B 12.118 +.158 11.960 12 3425 ---- 12.400B 11.827A 12.348B 12.368 +.158 12.210 3450 ---- 12.650B 12.077A 12.598B 12.618 +.158 12.460 3500 ---- 13.149B 12.577A 13.097B 13.118 +.158 12.960 11 4000 ---- 18.142B 17.585A 18.090B 18.118 +.158 17.960 5000 ---- 28.204B 27.558A 28.181B 28.118 +.158 27.960 6000 ---- 38.116B 37.607A 38.056B 38.118 +.158 37.960 7000 ---- 48.104B 47.618A 48.046B 48.118 +.158 47.960 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- 58.092B 57.629A 58.038B 58.118 +.158 57.960 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 68.080B 67.640A 68.029B 68.118 +.158 67.960 925 ---- ---- ---- ---- .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 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .002 +.001 .001 1150 ---- ---- ---- ---- .002 +.001 .001 1175 ---- ---- ---- ---- .002 UNCH .002 5 1200 ---- ---- ---- ---- .003 +.001 .002 1225 ---- ---- ---- ---- .003 +.001 .002 1250 ---- ---- ---- ---- .004 +.001 .003 1275 ---- ---- ---- ---- .005 +.002 .003 1300 ---- ---- ---- ---- .005 +.002 .003 1325 ---- ---- ---- ---- .006 +.002 .004 1350 ---- ---- ---- ---- .007 +.002 .005 1375 ---- ---- ---- ---- .009 +.004 .005 1400 ---- ---- ---- ---- .010 +.004 .006 10 1425 ---- ---- ---- ---- .011 +.004 .007 1450 ---- ---- ---- ---- .013 +.005 .008 12 1475 ---- ---- ---- ---- .015 +.005 .010 2 1500 ---- ---- ---- ---- .017 +.006 .011 22 1525 ---- .014B ---- .014B .020 +.007 .013 2 1550 ---- .017B ---- .017B .023 +.008 .015 3 1575 ---- .021B ---- .021B .027 +.009 .018 4 1600 ---- .025B ---- .025B .032 +.011 .021 3 108 1625 ---- .031B ---- .031B .037 +.012 .025 1 8 1650 ---- .037B ---- .037B .043 +.014 .029 17 1675 ---- .044B ---- .044B .051 +.016 .035 7 1700 ---- .053B ---- .053B .059 +.018 .041 2 16 1725 ---- .063B ---- .063B .069 +.021 .048 3 20 1750 ---- .074B ---- .074B .080 +.023 2 .057 15 1775 ---- .088B ---- .088B .094 +.027 .067 34 1800 .098 .103B .098 .103B .109 +.030 3 .079 4 36 1825 ---- .123B ---- .123B .128 +.035 .093 16 1835 ---- .131B ---- .131B .136 +.037 .099 6 1840 ---- .135B ---- .135B .140 +.038 .102 1845 ---- .140B ---- .140B .145 +.039 .106 5 1850 .144 .144 .144 .144 .150 +.041 1 .109 7 1855 ---- .149B ---- .149B .154 +.041 .113 2 2 1860 ---- .154B ---- .154B .159 +.042 .117 1 1 1865 ---- .159B ---- .159B .164 +.044 .120 1870 ---- .164B ---- .164B .170 +.046 .124 1 1875 ---- .170B ---- .170B .175 +.046 .129 14 1880 ---- .175B ---- .175B .181 +.048 .133 1885 ---- .181B ---- .181B .186 +.049 .137 1890 ---- .187B ---- .187B .192 +.050 .142 1895 ---- .193B ---- .193B .199 +.052 .147 2 1900 ---- .199B ---- .199B .205 +.053 .152 1 59 1905 ---- .206B ---- .206B .211 +.054 .157 3 1910 .184 .213B .184 .213B .218 +.056 1 .162 2 2 1915 ---- .220B ---- .220B .225 +.058 .167 2 6 1920 ---- .227B ---- .227B .232 +.059 .173 2 1925 ---- .234B ---- .234B .240 +.061 .179 17 32 1930 ---- .242B ---- .242B .247 +.062 .185 2 1935 ---- .249B ---- .249B .255 +.064 .191 1 7 1940 ---- .257B ---- .257B .263 +.066 .197 5 1945 .233 .266B .233 .266B .271 +.067 1 .204 2 6 1950 .265 .274B .265 .272B .280 +.069 1 .211 21 74 1955 ---- .284B ---- .284B .289 +.071 .218 2 1960 ---- .292B ---- .292B .298 +.073 .225 2 1965 ---- .302B ---- .302B .307 +.075 .232 10 1970 ---- .312B ---- .311B .317 +.077 .240 1 1975 ---- .322B ---- .321B .326 +.078 .248 71 1980 ---- .332B ---- .332B .336 +.080 .256 10 1985 ---- .343B .264A .342B .347 +.082 .265 1 14 1990 ---- .353B .271A .353B .358 +.084 .274 2 1995 ---- .365B .280A .364B .369 +.086 .283 12 15 2000 .349 .376B .288A .327A .380 +.088 1 .292 15 581 2005 ---- .388B .297A .388B .392 +.090 .302 10 10 2010 ---- .400B .306A .400B .404 +.092 .312 47 35 2015 ---- .413B .316A .413B .416 +.094 .322 2 3 2020 ---- .426B .326A .426B .429 +.096 .333 4 2025 .392 .439B .335A .439B .442 +.098 1 .344 10 110 2030 ---- .453B .346A .453B .456 +.101 .355 7 2035 ---- .467B .356A .467B .470 +.103 .367 3 2040 ---- .482B .367A .482B .484 +.105 .379 5 2045 ---- .497B .379A .497B .499 +.108 .391 2 2050 .417 .512B .389A .405A .514 +.110 9 .404 13 111 2055 ---- .528B .402A .528B .529 +.112 .417 2 2060 ---- .545B .414A .545B .545 +.114 .431 3 2065 ---- .561B .426A .561B .561 +.117 .444 4 2070 ---- .577B .438A .577B .578 +.119 .459 20 17 2075 .497 .594B .452A .452A .595 +.122 1 .473 54 2080 .518 .613B .466A .612B .612 +.124 2 .488 2085 .495 .630B .479A .630B .630 +.126 5 .504 5 2090 ---- .649B .494A .646B .648 +.129 .519 2 2095 .601 .669B .508A .578A .666 +.130 4 .536 17 2100 .599 .688B .523A .685B .685 +.133 7 .552 15 252 2105 .608 .708B .538A .612A .704 +.135 7 .569 2 2110 ---- .728B .554A .725B .724 +.137 .587 3 2115 .674 .748B .570A .648A .744 +.140 2 .604 2 2120 ---- .769B .586A .769B .765 +.142 .623 4 13 2125 .714 .790B .603A .685A .786 +.145 2 .641 3 16 2130 ---- .813B .620A .813B .807 +.147 .660 2135 ---- .835B .638A .833B .829 +.149 .680 4 4 2140 ---- .858B .655A .855B .851 +.151 .700 2 2145 ---- .881B .674A .879B .873 +.153 .720 2150 .740 .905B .693A .903B .896 +.155 4 .741 4 190 2155 ---- .929B .712A .927B .919 +.157 .762 2 2160 .823 .953B .731A .754A .943 +.159 3 .784 14 2165 ---- .978B .752A .976B .967 +.161 .806 5 2170 ---- 1.003B .772A 1.002B .992 +.163 .829 4 2175 ---- 1.028B .793A 1.027B 1.016 +.164 .852 2 7 2180 ---- 1.055B .813A 1.054B 1.042 +.167 1 .875 1 1 2185 .937 1.082B .836A .836A 1.067 +.168 2 .899 9 2190 ---- 1.108B .858A 1.107B 1.094 +.171 .923 4 2195 ---- 1.134B .880A 1.134B 1.120 +.172 .948 3 2200 .969 1.163 .903A 1.107A 1.147 +.174 2 .973 1 131 2205 ---- 1.191B .925A 1.191B 1.174 +.176 .998 2210 ---- 1.220B .948A 1.217B 1.202 +.178 1.024 2 2215 ---- 1.247B .972A 1.247B 1.230 +.179 1.051 2 2220 ---- 1.277B .997A 1.277B 1.258 +.181 1.077 2225 1.142 1.307B 1.021A 1.307B 1.287 +.182 10 1.105 70 2230 ---- 1.337B 1.046A 1.337B 1.316 +.184 1.132 4 2235 ---- 1.366B 1.071A 1.366B 1.346 +.186 1.160 2 2240 ---- 1.397B 1.097A 1.397B 1.376 +.187 1 1.189 1 5 2245 1.208 1.428B 1.123A 1.428B 1.406 +.189 2 1.217 4 2250 ---- 1.460B 1.149A 1.460B 1.437 +.190 1.247 25 2255 1.285 1.491B 1.175A 1.175A 1.468 +.192 2 1.276 3 2260 ---- 1.524B 1.203A 1.521B 1.499 +.193 1.306 3 2265 ---- 1.556B 1.231A 1.556B 1.531 +.195 1.336 2270 ---- 1.587B 1.259A 1.587B 1.563 +.196 1.367 2275 ---- 1.620B 1.287A 1.620B 1.596 +.198 1.398 2 8 2280 ---- 1.654B 1.315A 1.654B 1.628 +.198 1.430 2285 ---- 1.688B 1.344A 1.688B 1.661 +.199 1.462 2290 ---- 1.722B 1.374A 1.721B 1.695 +.201 1.494 2295 ---- 1.757B 1.403A 1.757B 1.728 +.202 1.526 2 2 2300 ---- 1.791B 1.433A 1.790B 1.762 +.203 1.559 8 28 2305 ---- 1.827B 1.464A 1.822B 1.797 +.205 1.592 2310 ---- 1.861B 1.496A 1.858B 1.831 +.205 1.626 2 2 2315 ---- 1.898B 1.525A 1.894B 1.866 +.206 1.660 2 2 2320 ---- 1.934B 1.556A 1.930B 1.901 +.207 1.694 2325 ---- 1.969B 1.588A 1.969B 1.937 +.208 1.729 1 2330 ---- 2.006B 1.620A 2.002B 1.972 +.208 1.764 2 2 2335 ---- 2.042B 1.652A 2.035B 2.008 +.209 1.799 1 2340 ---- 2.078B 1.685A 2.073B 2.044 +.210 1.834 2345 ---- 2.116B 1.717A 2.109B 2.081 +.211 1.870 2 2350 ---- 2.153B 1.751A 2.150B 2.118 +.212 1.906 2355 ---- 2.191B 1.786A 2.185B 2.155 +.212 1.943 2 2360 ---- 2.223B 1.819A 2.211B 2.192 +.213 1.979 2365 ---- 2.262B 1.856A 2.250B 2.229 +.213 2.016 1 1 2370 ---- 2.300B 1.890A 2.280B 2.267 +.213 2.054 2375 ---- 2.337B 1.923A 2.337B 2.305 +.214 2.091 1 2380 ---- 2.338B 1.958A 2.338B 2.343 +.214 2.129 2385 ---- 2.373B 1.993A 2.366B 2.381 +.214 2.167 2390 ---- 2.413B 2.028A 2.403B 2.420 +.215 2.205 2395 ---- 2.453B 2.064A 2.415B 2.459 +.215 2.244 2400 ---- 2.541B 2.100A 2.536B 2.498 +.215 2.283 2 2405 ---- 2.533B 2.135A 2.493B 2.537 +.215 2.322 2410 ---- 2.572B 2.172A 2.518B 2.576 +.215 2.361 2415 ---- ---- ---- 2.208A 2.616 ---- ---- 2420 ---- ---- ---- 2.245A 2.655 ---- ---- 2425 ---- 2.751B 2.282A 2.748B 2.696 +.216 2.480 28 2450 ---- 2.961B 2.471A 2.961B 2.898 +.215 2.683 218 2475 ---- 3.178B 2.681A 3.178B 3.106 +.215 2.891 2 2500 ---- 3.402B 2.880A 3.399B 3.318 +.214 3.104 1 2525 ---- 3.626B 3.084A 3.623B 3.534 +.214 3.320 3 2550 ---- 3.852B 3.293A 3.846B 3.753 +.213 3.540 2575 ---- 4.080B 3.504A 4.079B 3.975 +.212 3.763 2 2600 ---- 4.314B 3.720A 4.309B 4.200 +.211 3.989 6 2625 ---- 4.543B 3.939A 4.543B 4.427 +.209 4.218 2 2650 ---- 4.782B 4.160A 4.776B 4.657 +.208 4.449 4 2675 ---- 5.016B 4.383A 5.016B 4.888 +.207 4.681 2 2700 ---- 5.256B 4.609A 5.251B 5.121 +.205 4.916 2 2725 ---- 5.496B 4.836A 5.491B 5.355 +.203 5.152 2 2750 ---- 5.736B 5.066A 5.734B 5.590 +.201 5.389 4 2775 ---- 5.976B 5.297A 5.976B 5.827 +.199 5.628 1 2800 ---- 6.220B 5.530A 6.216B 6.065 +.197 5.868 1 2825 ---- 6.465B 5.764A 6.460B 6.304 +.196 6.108 2 2850 ---- 6.710B 5.999A 6.705B 6.543 +.193 6.350 2875 ---- 6.917B 6.236A 6.917B 6.784 +.191 6.593 2900 ---- 7.110B 6.476A 7.110B 7.025 +.189 6.836 2925 ---- 7.351B 6.711A 7.351B 7.267 +.187 7.080 2950 ---- 7.596B 6.951A 7.596B 7.510 +.185 7.325 2975 ---- 7.842B 7.191A 7.842B 7.754 +.183 7.571 3000 ---- 8.076B 7.434A 8.076B 7.998 +.182 7.816 3025 ---- 8.249B 7.676A 8.247B 8.242 +.180 8.062 3050 ---- 8.466B 7.916A 7.916A 8.487 +.178 8.309 3075 ---- 8.708B 8.158A 8.647B 8.733 +.178 8.555 3100 ---- 8.955B 8.401A 8.891B 8.978 +.176 8.802 3125 ---- 9.202B 8.645A 8.645A 9.224 +.174 9.050 3150 ---- 9.450B 8.889A 9.387B 9.471 +.174 9.297 3175 ---- 9.698B 9.136A 9.635B 9.717 +.172 9.545 2 3200 ---- 9.948B 9.468A 9.882B 9.964 +.170 9.794 3225 ---- 10.196B 9.714A 10.131B 10.211 +.169 10.042 3250 ---- 10.445B 9.961A 10.384B 10.459 +.168 10.291 3275 ---- 10.695B 10.208A 10.633B 10.706 +.167 10.539 3300 ---- 10.944B 10.455A 10.883B 10.954 +.166 10.788 3325 ---- 11.194B 10.703A 11.128B 11.202 +.164 11.038 3350 ---- 11.443B 10.951A 11.377B 11.451 +.164 11.287 3375 ---- 11.693B 11.200A 11.200A 11.699 +.162 11.537 3400 ---- 11.942B 11.448A 11.876B 11.948 +.162 11.786 3425 ---- 12.191B 11.696A 12.126B 12.197 +.161 12.036 3450 ---- 12.441B 11.945A 11.945A 12.446 +.160 12.286 3475 ---- 12.690B 12.194A 12.631B 12.695 +.159 12.536 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .002 +.001 .001 10000 ---- 77.839B 77.516A 77.516A 77.942 +.156 77.786 1025 ---- ---- ---- ---- .002 +.001 .001 2 1050 ---- ---- ---- ---- .003 +.001 .002 157 1075 ---- ---- ---- ---- .003 +.001 .002 1100 ---- ---- ---- ---- .004 +.002 .002 1 1125 ---- ---- ---- ---- .005 +.002 .003 1150 ---- ---- ---- ---- .006 +.003 .003 1175 ---- ---- ---- ---- .007 +.003 .004 1200 ---- ---- ---- ---- .008 +.003 .005 9 1225 ---- .006B ---- ---- .009 +.004 .005 1250 ---- .007B ---- .007B .010 +.004 .006 1275 ---- ---- ---- ---- .012 +.004 .008 1300 .013 .013 .013 .013 .014 +.005 1 .009 1325 ---- ---- ---- ---- .016 +.006 .010 5 1350 ---- ---- ---- ---- .018 +.006 .012 1375 ---- .014B ---- .014B .020 +.007 .013 1400 ---- .017B ---- .017B .023 +.007 .016 104 1425 ---- ---- ---- ---- .026 +.008 .018 1450 ---- .021B ---- .021B .030 +.010 .020 1475 ---- .025B ---- .025B .034 +.011 .023 1500 ---- .030B ---- .030B .038 +.011 .027 15 1525 ---- .035B ---- .035B .043 +.012 .031 6 1550 ---- .041B ---- .041B .049 +.014 .035 10 1575 ---- .048B ---- .048B .056 +.015 .041 8 1600 ---- .056B ---- .056B .063 +.016 .047 43 1625 ---- .065B ---- .065B .072 +.018 .054 49 1650 ---- .076B ---- .076B .083 +.021 .062 60 1675 ---- .087B ---- .087B .095 +.023 .072 172 1700 .091 .105 .083 .105 .108 +.025 8 .083 167 1725 ---- .116B ---- .116B .124 +.028 .096 4 1750 ---- .134B ---- .134B .142 +.032 .110 8 237 1775 ---- .158B ---- .158B .163 +.036 .127 23 1800 ---- .181B ---- .181B .186 +.040 .146 8 38 1825 ---- .209B ---- .209B .213 +.045 .168 32 1850 .192 .239B .192 .239B .244 +.050 1 .194 32 153 1875 ---- .275B ---- .275B .279 +.056 .223 17 1900 .265 .322 .254A .302 .319 +.063 106 .256 71 1925 ---- .361B .291A .361B .365 +.071 .294 17 1950 ---- .413B .331A .413B .416 +.078 .338 7 1975 ---- .471B .377A .471B .475 +.088 .387 14 2000 .539 .539 .430A .516A .540 +.097 93 .443 6 177 2025 .607 .613B .488A .591A .613 +.107 3 .506 1 2050 ---- .695B .553A .695B .694 +.117 .577 142 2075 ---- .786B .627A .786B .783 +.126 1 .657 10 2100 .746 .888B .708A .859A .881 +.136 19 .745 1 189 2125 .840 .996B .797A .996B .989 +.147 6 .842 35 2150 ---- 1.116B .895A 1.116B 1.105 +.156 1 .949 7 161 2175 ---- 1.242B 1.002A 1.242B 1.229 +.164 1.065 1 2200 ---- 1.378B 1.116A 1.377B 1.362 +.173 8 1.189 59 222 2225 1.344 1.521B 1.238A 1.238A 1.503 +.180 3 1.323 90 2250 ---- 1.674B 1.370A 1.672B 1.652 +.187 30 1.465 1 51 2275 ---- 1.834B 1.509A 1.832B 1.808 +.192 1.616 26 2300 ---- 1.999B 1.654A 1.999B 1.971 +.196 8 1.775 103 2325 2.070 2.173B 1.808A 2.172B 2.141 +.200 20 1.941 7 2350 2.340 2.352B 1.969A 1.969A 2.317 +.203 4 2.114 40 2375 2.530 2.538B 2.136A 2.136A 2.499 +.206 2 2.293 4 2400 2.571 2.720B 2.310A 2.511A 2.687 +.208 32 2.479 1 117 2425 2.761 2.917B 2.489A 2.698A 2.880 +.210 2 2.670 30 2450 ---- 3.121B 2.675A 3.118B 3.077 +.211 2.866 1 2475 ---- 3.329B 2.864A 3.327B 3.279 +.213 3.066 69 2500 ---- 3.542B 3.054A 3.542B 3.484 +.213 3.271 62 2525 ---- 3.759B 3.268A 3.759B 3.694 +.214 3.480 58 2550 ---- 3.978B 3.470A 3.978B 3.906 +.214 3.692 3 2575 ---- 4.200B 3.676A 4.200B 4.122 +.215 3.907 1 2600 ---- 4.424B 3.884A 4.424B 4.340 +.215 4.125 31 2625 ---- 4.649B 4.096A 4.646B 4.561 +.215 4.346 3 2650 ---- 4.879B 4.311A 4.879B 4.784 +.215 4.569 5 2675 ---- 5.109B 4.527A 5.109B 5.009 +.214 4.795 3 2700 ---- 5.342B 4.748A 5.342B 5.236 +.214 5.022 3 2725 ---- 5.579B 4.970A 5.572B 5.464 +.212 5.252 1 2750 ---- 5.810B 5.193A 5.809B 5.694 +.211 5.483 1 2775 ---- 6.043B 5.419A 6.043B 5.926 +.210 5.716 2800 ---- 6.281B 5.647A 6.279B 6.159 +.209 5.950 2 2825 ---- 6.522B 5.875A 6.517B 6.393 +.208 6.185 1 2850 ---- 6.762B 6.106A 6.760B 6.628 +.206 6.422 2875 ---- 7.002B 6.337A 7.001B 6.864 +.204 6.660 1 2900 ---- 7.242B 6.570A 7.242B 7.101 +.203 6.898 2925 ---- 7.488B 6.804A 7.484B 7.339 +.201 7.138 2 2950 ---- 7.728B 7.039A 7.726B 7.578 +.200 7.378 2975 ---- 7.974B 7.274A 7.968B 7.818 +.199 7.619 2 3000 ---- 8.214B 7.511A 8.214B 8.058 +.197 12 7.861 15 162 3025 ---- 8.460B 7.748A 8.455B 8.299 +.195 8.104 3050 ---- 8.672B 7.987A 8.670B 8.541 +.194 8.347 3075 ---- 8.895B 8.226A 8.895B 8.783 +.193 8.590 3100 ---- 9.109B 8.465A 9.109B 9.026 +.192 8.834 1 3125 ---- 9.354B 8.706A 9.354B 9.269 +.190 9.079 1 3150 ---- 9.600B 8.946A 9.600B 9.512 +.188 9.324 1 3175 ---- 9.845B 9.188A 9.842B 9.756 +.187 9.569 3200 ---- 10.087B 9.430A 10.087B 10.000 +.185 9.815 1 3225 ---- 10.290B 9.672A 10.290B 10.245 +.184 10.061 3250 ---- 10.482B 9.915A 9.915A 10.490 +.182 10.308 3275 ---- 10.674B 10.158A 10.632B 10.735 +.180 10.555 3300 ---- 10.921B 10.402A 10.402A 10.980 +.178 10.802 3325 ---- 11.168B 10.646A 10.646A 11.226 +.177 11.049 3350 ---- 11.415B 10.890A 10.890A 11.472 +.175 11.297 3375 ---- 11.663B 11.135A 11.135A 11.718 +.173 11.545 3400 ---- 11.911B 11.409A 11.409A 11.965 +.172 11.793 1 3425 ---- 12.160B 11.744A 11.744A 12.212 +.171 12.041 1 3450 ---- 12.409B 11.991A 11.991A 12.459 +.169 12.290 3475 ---- 12.658B 12.238A 12.238A 12.706 +.167 12.539 1 3500 ---- 12.907B 12.485A 12.485A 12.954 +.166 12.788 1 3525 ---- 13.157B 12.733A 12.733A 13.202 +.165 13.037 2 3550 ---- 13.406B 12.981A 12.981A 13.450 +.163 13.287 1 3575 ---- 13.654B 13.229A 13.229A 13.698 +.162 13.536 2 3600 ---- 13.903B 13.478A 13.478A 13.947 +.161 13.786 3 3625 ---- 14.152B 13.727A 14.072B 14.196 +.160 14.036 2 3650 ---- 14.401B 13.976A 13.976A 14.445 +.159 14.286 5 3675 ---- 14.650B 14.226A 14.226A 14.694 +.158 14.536 3 3700 ---- 14.900B 14.476A 14.818B 14.943 +.157 14.786 5 3725 ---- 15.149B 14.725A 14.725A 15.193 +.157 15.036 2 3750 ---- 15.398B 14.976A 14.976A 15.442 +.156 15.286 3775 ---- 15.648B 15.226A 15.226A 15.692 +.156 15.536 3800 ---- 15.897B 15.476A 15.476A 15.942 +.156 15.786 3825 ---- 16.146B 15.726A 15.726A 16.192 +.156 16.036 3850 ---- 16.395B 15.977A 15.977A 16.442 +.156 16.286 3875 ---- 16.644B 16.227A 16.227A 16.692 +.156 16.536 3900 ---- 16.893B 16.478A 16.478A 16.942 +.156 16.786 3925 ---- 17.142B 16.729A 16.729A 17.192 +.156 17.036 3950 ---- 17.392B 16.979A 16.979A 17.442 +.156 17.286 3975 ---- 17.641B 17.230A 17.230A 17.692 +.156 17.536 4000 ---- 17.890B 17.480A 17.480A 17.942 +.156 17.786 4025 ---- 18.140B 17.731A 17.731A 18.192 +.156 18.036 4050 ---- 18.389B 17.981A 17.981A 18.442 +.156 18.286 4075 ---- 18.638B 18.232A 18.232A 18.692 +.156 18.536 4500 ---- 22.874B 22.492A 22.492A 22.942 +.156 22.786 5000 ---- 27.942B 27.437A 27.901B 27.942 +.156 27.786 6000 ---- 37.827B 37.530A 37.530A 37.942 +.156 37.786 7000 ---- 47.796B 47.556A 47.556A 47.942 +.156 47.786 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- 57.582A 57.582A 57.942 +.156 57.786 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- 67.608A 67.608A 67.942 +.156 67.786 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .002 +.001 .001 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .003 UNCH .003 1075 ---- ---- ---- ---- .004 UNCH .004 1100 ---- ---- ---- ---- .005 UNCH .005 1125 ---- ---- ---- ---- .006 UNCH .006 1150 ---- ---- ---- ---- .007 +.001 .006 1175 ---- ---- ---- ---- .008 +.001 .007 1200 ---- ---- ---- ---- .010 +.001 .009 1225 ---- ---- ---- ---- .011 +.001 .010 1250 ---- ---- ---- ---- .013 +.002 .011 1275 ---- ---- ---- ---- .016 +.003 .013 1300 ---- ---- ---- ---- .018 +.003 .015 1 2 1325 ---- ---- ---- ---- .021 +.004 .017 1350 ---- ---- ---- ---- .024 +.004 .020 1375 ---- ---- ---- ---- .027 +.005 .022 1400 ---- ---- ---- ---- .031 +.006 .025 1425 ---- ---- ---- ---- .036 +.008 .028 1450 ---- ---- ---- ---- .041 +.009 .032 1475 ---- ---- ---- ---- .047 +.010 .037 1500 ---- .044B ---- .044B .053 +.012 .041 1525 ---- .051B ---- .051B .061 +.014 .047 7 1550 ---- .059B ---- .059B .069 +.016 .053 1 1575 ---- .068B ---- .068B .078 +.018 .060 1600 ---- .078B ---- .078B .089 +.021 .068 1 1625 ---- .090B ---- .090B .101 +.023 .078 1650 ---- .103B ---- .103B .114 +.026 .088 4 1675 ---- .118B ---- .118B .129 +.028 .101 6 6 1700 ---- .135B ---- .135B .146 +.032 .114 2 1725 ---- .153B ---- .153B .166 +.036 .130 1750 ---- .182B ---- .182B .188 +.040 .148 10 1775 ---- .207B ---- .207B .213 +.044 .169 1800 ---- .235B ---- .235B .241 +.048 .193 5 9 1825 ---- .266B ---- .266B .272 +.053 .219 1850 ---- .302B ---- .302B .308 +.059 .249 2 1875 ---- .342B ---- .342B .348 +.064 .284 2 1900 ---- .385B ---- .385B .393 +.071 .322 2 1925 ---- .436B ---- .436B .443 +.078 .365 4 1950 ---- .494B ---- .494B .500 +.086 .414 1975 ---- .556B .464A .556B .562 +.094 .468 2000 ---- .626B .521A .626B .630 +.101 .529 3 2025 ---- .703B .583A .703B .706 +.110 .596 2050 ---- .787B .654A .787B .789 +.119 .670 5 2075 ---- .879B .728A .879B .879 +.128 .751 2100 ---- .979B .813A .979B .977 +.137 .840 1 3 2125 ---- 1.088B .904A 1.088B 1.083 +.146 .937 4 2150 ---- 1.204B 1.001A 1.204B 1.196 +.154 1.042 2175 ---- 1.327B 1.107A 1.327B 1.318 +.163 1.155 2200 ---- 1.459B 1.220A 1.459B 1.447 +.170 1.277 34 2225 ---- 1.598B 1.341A 1.598B 1.584 +.178 1.406 2250 ---- 1.745B 1.467A 1.745B 1.728 +.184 1.544 2275 ---- 1.898B 1.603A 1.898B 1.880 +.191 1.689 2300 ---- 2.059B 1.746A 2.057B 2.038 +.197 1.841 2325 ---- 2.225B 1.895A 2.223B 2.202 +.202 2.000 2350 ---- 2.398B 2.047A 2.398B 2.372 +.206 2.166 2375 ---- 2.576B 2.208A 2.574B 2.548 +.210 2.338 2400 ---- 2.759B 2.377A 2.757B 2.729 +.214 2.515 2425 ---- 2.941B 2.547A 2.940B 2.914 +.216 2.698 2450 ---- 3.133B 2.729A 3.133B 3.104 +.219 2.885 2475 ---- 3.332B 2.907A 3.330B 3.299 +.222 3.077 2500 ---- 3.532B 3.095A 3.531B 3.497 +.223 3.274 1 2525 ---- 3.737B 3.284A 3.736B 3.699 +.225 3.474 1 2550 ---- 3.945B 3.481A 3.945B 3.904 +.226 3.678 2575 ---- 4.158B 3.696A 4.158B 4.112 +.226 3.886 2600 ---- 4.372B 3.898A 4.370B 4.324 +.228 4.096 2625 ---- 4.588B 4.102A 4.587B 4.538 +.228 4.310 5 2650 ---- 4.810B 4.310A 4.807B 4.754 +.228 4.526 2675 ---- 5.031B 4.520A 5.031B 4.973 +.228 4.745 2700 ---- 5.260B 4.734A 5.253B 5.195 +.230 4.965 2725 ---- 5.485B 4.949A 5.485B 5.418 +.229 5.189 2750 ---- 5.714B 5.167A 5.714B 5.643 +.230 5.413 2775 ---- 5.945B 5.387A 5.945B 5.869 +.229 5.640 2800 ---- 6.180B 5.609A 6.175B 6.097 +.228 5.869 2825 ---- 6.409B 5.832A 6.406B 6.327 +.229 6.098 2850 ---- 6.645B 6.058A 6.645B 6.557 +.227 6.330 2875 ---- 6.885B 6.285A 6.877B 6.789 +.227 6.562 2900 ---- 7.117B 6.513A 7.113B 7.022 +.226 6.796 2925 ---- 7.353B 6.741A 7.351B 7.256 +.225 7.031 2950 ---- 7.593B 6.973A 7.589B 7.491 +.224 7.267 2975 ---- 7.833B 7.204A 7.833B 7.726 +.223 7.503 3000 ---- 8.073B 7.436A 8.070B 7.963 +.222 7.741 3025 ---- 8.314B 7.670A 8.314B 8.200 +.221 7.979 3050 ---- 8.559B 7.905A 8.555B 8.438 +.220 8.218 3075 ---- 8.800B 8.140A 8.800B 8.677 +.219 8.458 3100 ---- 9.040B 8.376A 9.040B 8.916 +.217 8.699 3125 ---- 9.288B 8.613A 9.280B 9.156 +.216 8.940 3150 ---- 9.528B 8.851A 9.527B 9.396 +.214 9.182 3175 ---- 9.776B 9.089A 9.768B 9.637 +.213 9.424 3200 ---- 10.016B 9.328A 10.016B 9.879 +.212 9.667 3 3225 ---- 10.260B 9.567A 10.260B 10.121 +.210 9.911 3250 ---- 10.461B 9.807A 10.458B 10.363 +.208 10.155 3275 ---- 10.692B 10.048A 10.692B 10.606 +.207 10.399 3300 ---- 10.935B 10.289A 10.935B 10.850 +.206 10.644 3325 ---- 11.180B 10.530A 11.179B 11.093 +.204 10.889 3350 ---- 11.424B 10.772A 11.424B 11.338 +.204 11.134 3375 ---- 11.672B 11.015A 11.015A 11.582 +.202 11.380 3400 ---- 11.916B 11.257A 11.257A 11.827 +.200 11.627 3425 ---- 12.114B 11.500A 11.500A 12.072 +.199 11.873 3450 ---- 12.292B 11.744A 11.744A 12.318 +.198 12.120 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .006 +.002 .004 10000 ---- ---- ---- ---- 77.773 +.173 77.600 1025 ---- ---- ---- ---- .006 +.001 .005 1050 ---- ---- ---- ---- .008 +.002 .006 1075 ---- ---- ---- ---- .009 +.002 .007 1100 ---- ---- ---- ---- .010 +.002 .008 1125 ---- ---- ---- ---- .012 +.003 .009 1150 ---- ---- ---- ---- .014 +.003 .011 1175 ---- ---- ---- ---- .016 +.004 .012 1200 ---- ---- ---- ---- .018 +.004 .014 4 1225 ---- ---- ---- ---- .021 +.005 .016 1250 ---- ---- ---- ---- .024 +.006 .018 1275 ---- ---- ---- ---- .027 +.006 .021 1300 ---- ---- ---- ---- .031 +.007 .024 1325 ---- ---- ---- ---- .035 +.008 .027 1350 ---- ---- ---- ---- .039 +.009 .030 1375 ---- ---- ---- ---- .044 +.010 .034 1400 ---- ---- ---- ---- .050 +.011 .039 300 1425 ---- ---- ---- ---- .056 +.012 .044 1450 ---- .051B ---- .051B .063 +.014 .049 1475 ---- .059B ---- .059B .071 +.016 .055 1500 ---- .067B ---- .067B .080 +.018 .062 244 1525 ---- .077B ---- .077B .089 +.019 .070 1550 ---- .088B ---- .088B .100 +.021 .079 5 1575 ---- .101B ---- .101B .113 +.024 .089 1 1600 ---- .114B ---- .114B .126 +.026 .100 1625 ---- .130B ---- .130B .142 +.029 .113 1650 ---- .147B ---- .147B .159 +.032 .127 100 1675 ---- .166B ---- .166B .179 +.035 .144 1700 ---- .187B ---- .187B .200 +.038 .162 7 1725 ---- .211B ---- .211B .225 +.042 .183 1750 ---- .238B ---- .238B .252 +.046 .206 2 1775 ---- .268B ---- .268B .283 +.051 .232 5 1800 ---- .303B ---- .303B .317 +.055 .262 151 1825 ---- .341B ---- .341B .355 +.060 .295 21 1850 ---- .384B ---- .384B .397 +.065 .332 3 1875 ---- .431B ---- .431B .444 +.071 .373 129 1900 ---- .484B ---- .484B .496 +.077 .419 448 1925 ---- .542B ---- .542B .553 +.083 .470 1950 ---- .606B ---- .606B .616 +.090 .526 1 1975 ---- .676B ---- .676B .684 +.096 .588 2000 ---- .753B ---- .753B .759 +.102 6 .657 201 2025 ---- .836B ---- .836B .841 +.110 .731 2050 ---- .924B .809A .924B .930 +.117 .813 35 2075 ---- 1.021B .893A 1.021B 1.026 +.125 .901 1 2100 ---- 1.126B .983A 1.126B 1.129 +.132 .997 1 100 2125 ---- 1.239B 1.080A 1.239B 1.240 +.140 1.100 70 2150 ---- 1.358B 1.184A 1.358B 1.357 +.146 1.211 178 2175 ---- 1.485B 1.295A 1.485B 1.482 +.153 1.329 8 2200 ---- 1.619B 1.412A 1.619B 1.614 +.160 1.454 105 2225 ---- 1.760B 1.536A 1.760B 1.753 +.168 1.585 2250 ---- 1.907B 1.667A 1.907B 1.898 +.174 1.724 74 2275 ---- 2.061B 1.805A 2.061B 2.050 +.180 1.870 2300 ---- 2.219B 1.948A 2.219B 2.207 +.186 2.021 4 2325 ---- 2.385B 2.097A 2.385B 2.370 +.191 2.179 2350 ---- 2.555B 2.253A 2.555B 2.538 +.195 2.343 1 2375 ---- 2.731B 2.412A 2.731B 2.712 +.200 2.512 1 2400 ---- 2.913B 2.580A 2.912B 2.890 +.204 2.686 10 2425 ---- 3.098B 2.750A 3.098B 3.072 +.207 2.865 8 2450 ---- 3.288B 2.925A 3.288B 3.259 +.210 3.049 110 2475 ---- 3.480B 3.097A 3.480B 3.450 +.212 3.238 2500 ---- 3.680B 3.278A 3.679B 3.645 +.215 3.430 2525 ---- 3.880B 3.463A 3.879B 3.844 +.218 3.626 5 2550 ---- 4.083B 3.653A 4.082B 4.045 +.219 3.826 75 2575 ---- 4.291B 3.847A 4.290B 4.250 +.221 4.029 2600 ---- 4.502B 4.056A 4.499B 4.457 +.221 4.236 2625 ---- 4.713B 4.257A 4.712B 4.668 +.223 4.445 1 2650 ---- 4.928B 4.461A 4.927B 4.880 +.223 4.657 1 2675 ---- 5.145B 4.667A 5.144B 5.095 +.224 4.871 20 2700 ---- 5.364B 4.876A 5.363B 5.312 +.224 5.088 2725 ---- 5.585B 5.087A 5.585B 5.531 +.225 5.306 2750 ---- 5.811B 5.301A 5.811B 5.752 +.225 5.527 1 2775 ---- 6.037B 5.517A 6.037B 5.974 +.224 5.750 2800 ---- 6.266B 5.735A 6.262B 6.198 +.224 5.974 15 2825 ---- 6.495B 5.954A 6.495B 6.424 +.224 6.200 2850 ---- 6.726B 6.176A 6.726B 6.651 +.224 6.427 1 2875 ---- 6.958B 6.398A 6.958B 6.879 +.223 6.656 2900 ---- 7.191B 6.623A 7.191B 7.109 +.224 6.885 2925 ---- 7.426B 6.848A 7.426B 7.339 +.222 7.117 2950 ---- 7.661B 7.075A 7.661B 7.571 +.222 7.349 2975 ---- 7.900B 7.304A 7.893B 7.803 +.221 7.582 3000 ---- 8.133B 7.533A 8.133B 8.037 +.221 1 7.816 2 18 3025 ---- 8.370B 7.764A 8.367B 8.271 +.220 8.051 3050 ---- 8.609B 7.995A 8.605B 8.506 +.219 8.287 3075 ---- 8.848B 8.227A 8.844B 8.742 +.218 8.524 3100 ---- 9.088B 8.461A 9.084B 8.979 +.218 8.761 3125 ---- 9.330B 8.695A 9.329B 9.216 +.216 9.000 3150 ---- 9.570B 8.929A 9.570B 9.454 +.216 9.238 3175 ---- 9.811B 9.165A 9.811B 9.692 +.214 9.478 3200 ---- 10.053B 9.401A 10.053B 9.931 +.213 9.718 3225 ---- 10.300B 9.638A 10.296B 10.171 +.212 9.959 3250 ---- 10.539B 9.876A 10.539B 10.411 +.211 10.200 17 3275 ---- 10.782B 10.114A 10.778B 10.651 +.209 10.442 3300 ---- 11.025B 10.352A 11.022B 10.893 +.209 10.684 3325 ---- 11.271B 10.591A 11.271B 11.134 +.207 10.927 3350 ---- 11.520B 10.831A 11.515B 11.376 +.206 11.170 3375 ---- 11.760B 11.071A 11.760B 11.618 +.204 11.414 3400 ---- 11.970B 11.312A 11.970B 11.861 +.203 11.658 3425 ---- 12.191B 11.553A 12.191B 12.104 +.202 11.902 3450 ---- 12.436B 11.794A 12.436B 12.347 +.200 12.147 3475 ---- 12.680B 12.036A 12.680B 12.591 +.199 12.392 3500 ---- 12.923B 12.278A 12.923B 12.836 +.198 12.638 3 3600 ---- ---- ---- ---- 13.816 ---- ---- 4000 ---- ---- ---- ---- 17.776 +.176 17.600 2 4500 ---- ---- ---- ---- 22.773 +.173 22.600 5000 ---- ---- ---- ---- 27.773 +.173 27.600 6000 ---- ---- ---- ---- 37.773 +.173 37.600 7000 ---- ---- ---- ---- 47.773 +.173 47.600 8000 ---- ---- ---- ---- 57.773 +.173 57.600 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .002 +.001 .001 875 ---- ---- ---- ---- .002 UNCH .002 900 ---- ---- ---- ---- .003 +.001 .002 9000 ---- ---- ---- ---- 67.773 +.173 67.600 925 ---- ---- ---- ---- .003 +.001 .002 950 ---- ---- ---- ---- .004 +.001 .003 975 ---- ---- ---- ---- .005 +.002 .003 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .018 +.004 .014 1 10000 ---- ---- ---- ---- 77.543 +.183 77.360 1025 ---- ---- ---- ---- .020 +.004 .016 1050 ---- ---- ---- ---- .022 +.004 .018 1075 ---- ---- ---- ---- .025 +.004 .021 1100 ---- ---- ---- ---- .028 +.004 .024 1125 ---- ---- ---- ---- .031 +.004 .027 1150 ---- ---- ---- ---- .035 +.005 .030 1175 ---- ---- ---- ---- .039 +.005 .034 1200 ---- ---- ---- ---- .043 +.005 .038 1 1225 ---- ---- ---- ---- .048 +.006 .042 400 1250 ---- ---- ---- ---- .054 +.007 .047 1275 ---- ---- ---- ---- .060 +.008 .052 1300 ---- ---- ---- ---- .067 +.009 .058 1325 ---- ---- ---- ---- .074 +.010 .064 1350 ---- ---- ---- ---- .083 +.012 .071 1 1375 ---- ---- ---- ---- .092 +.013 .079 201 1400 ---- ---- ---- ---- .103 +.015 .088 1 1425 ---- ---- ---- ---- .114 +.017 .097 1450 ---- .110B ---- .110B .127 +.019 .108 200 1475 ---- .124B ---- .124B .142 +.022 .120 1500 ---- .139B ---- .139B .157 +.024 .133 3 1525 ---- .156B ---- .156B .175 +.028 .147 1550 ---- .175B ---- .175B .194 +.030 .164 1575 ---- .196B ---- .196B .215 +.033 .182 1600 ---- .218B ---- .218B .238 +.036 .202 134 1625 ---- .244B ---- .244B .263 +.039 .224 1650 ---- .271B ---- .271B .291 +.042 .249 1 6 1675 ---- .302B ---- .302B .321 +.045 .276 1700 ---- .335B ---- .335B .354 +.048 .306 3 1725 ---- .372B ---- .372B .390 +.051 .339 1750 ---- .412B ---- .412B .429 +.054 .375 5 1775 ---- .455B ---- .455B .472 +.058 .414 1 1800 ---- .502B ---- .502B .519 +.062 .457 232 1825 ---- .553B ---- .553B .570 +.067 .503 6 1850 ---- .609B ---- .609B .625 +.072 .553 100 1875 ---- .669B ---- .669B .684 +.077 .607 10 1900 ---- .734B ---- .734B .749 +.083 .666 52 1925 ---- .804B ---- .804B .818 +.088 17 .730 124 1950 ---- .879B ---- .879B .892 +.093 .799 28 1975 ---- .960B ---- .960B .972 +.099 .873 2000 ---- 1.047B ---- 1.047B 1.057 +.104 .953 89 2025 ---- 1.140B ---- 1.140B 1.149 +.111 1.038 10 2050 ---- 1.231B ---- 1.231B 1.246 +.116 1.130 2 2075 ---- 1.336B ---- 1.336B 1.349 +.121 1.228 2100 ---- 1.447B ---- 1.447B 1.459 +.128 1.331 2 3 2125 ---- 1.564B ---- 1.564B 1.574 +.133 17 1.441 100 2150 ---- 1.687B ---- 1.687B 1.696 +.139 1.557 2175 ---- 1.816B ---- 1.816B 1.823 +.145 1.678 2200 ---- 1.950B ---- 1.950B 1.956 +.152 1.804 29 2225 ---- 2.090B ---- 2.090B 2.095 +.159 1.936 20 2250 ---- 2.235B ---- 2.235B 2.240 +.166 2.074 1 2275 ---- 2.385B 2.213A 2.385B 2.389 +.173 2.216 225 2300 ---- 2.539B 2.355A 2.539B 2.544 +.180 2.364 51 2325 ---- 2.699B 2.502A 2.699B 2.703 +.186 2.517 100 2350 ---- 2.863B 2.653A 2.863B 2.866 +.191 2.675 2375 ---- 3.032B 2.809A 3.032B 3.034 +.196 2.838 100 2400 ---- 3.204B 2.969A 3.204B 3.205 +.201 3.004 9 2425 ---- 3.380B 3.132A 3.380B 3.380 +.205 3.175 7 2450 ---- 3.560B 3.300A 3.560B 3.558 +.208 3.350 2475 ---- 3.744B 3.472A 3.744B 3.739 +.210 3.529 50 2500 ---- 3.930B 3.647A 3.930B 3.924 +.213 3.711 18 2525 ---- 4.120B 3.825A 4.120B 4.112 +.215 3.897 6 2550 ---- 4.313B 4.007A 4.313B 4.302 +.216 4.086 2575 ---- 4.509B 4.191A 4.509B 4.496 +.218 4.278 2600 ---- 4.708B 4.379A 4.708B 4.692 +.220 4.472 2625 ---- 4.907B 4.570A 4.907B 4.891 +.222 4.669 2650 ---- 5.111B 4.763A 5.111B 5.092 +.223 4.869 2675 ---- 5.318B 4.959A 5.318B 5.295 +.223 5.072 2700 ---- 5.526B 5.157A 5.526B 5.501 +.225 5.276 2725 ---- 5.734B 5.358A 5.733B 5.709 +.226 5.483 2750 ---- 5.948B 5.560A 5.948B 5.919 +.227 5.692 2775 ---- 6.161B 5.765A 6.161B 6.131 +.228 5.903 2800 ---- 6.377B 5.972A 6.377B 6.344 +.228 6.116 2825 ---- 6.594B 6.180A 6.594B 6.559 +.229 6.330 2850 ---- 6.812B 6.391A 6.812B 6.776 +.230 6.546 2875 ---- 7.030B 6.603A 7.030B 6.994 +.230 6.764 2900 ---- 7.251B 6.816A 7.251B 7.214 +.231 6.983 2925 ---- 7.474B 7.032A 7.474B 7.435 +.231 7.204 2950 ---- 7.698B 7.248A 7.698B 7.657 +.231 7.426 2975 ---- 7.923B 7.466A 7.923B 7.880 +.231 7.649 3000 ---- 8.148B 7.686A 8.148B 8.105 +.232 7.873 13 3025 ---- 8.375B 7.906A 8.375B 8.330 +.231 8.099 3050 ---- 8.603B 8.128A 8.603B 8.557 +.232 8.325 3075 ---- 8.832B 8.351A 8.832B 8.784 +.231 8.553 3100 ---- 9.063B 8.575A 9.063B 9.012 +.231 8.781 3125 ---- 9.292B 8.800A 9.292B 9.241 +.231 9.010 3150 ---- 9.523B 9.026A 9.523B 9.471 +.230 9.241 3175 ---- 9.756B 9.253A 9.756B 9.702 +.230 9.472 3200 ---- 9.990B 9.481A 9.990B 9.933 +.230 9.703 3225 ---- 10.221B 9.710A 10.221B 10.166 +.230 9.936 3250 ---- 10.455B 9.939A 10.455B 10.398 +.229 10.169 3275 ---- 10.693B 10.169A 10.692B 10.632 +.229 10.403 15 3300 ---- 10.926B 10.400A 10.926B 10.866 +.228 10.638 3325 ---- 11.168B 10.632A 11.163B 11.101 +.228 10.873 3350 ---- 11.401B 10.864A 11.401B 11.336 +.227 11.109 3375 ---- 11.640B 11.097A 11.640B 11.572 +.226 11.346 3400 ---- 11.879B 11.331A 11.879B 11.808 +.225 11.583 3425 ---- 12.118B 11.565A 12.114B 12.045 +.225 11.820 3450 ---- 12.358B 11.799A 12.354B 12.282 +.223 12.059 3475 ---- 12.598B 12.035A 12.594B 12.520 +.223 12.297 3500 ---- 12.839B 12.270A 12.835B 12.758 +.222 12.536 3525 ---- 13.080B 12.507A 13.076B 12.996 +.220 12.776 3550 ---- 13.322B 12.743A 13.322B 13.235 +.219 13.016 3575 ---- 13.564B 12.981A 13.560B 13.475 +.219 13.256 3600 ---- 13.807B 13.218A 13.807B 13.715 +.218 13.497 3625 ---- 14.055B 13.457A 14.050B 13.955 +.217 13.738 3650 ---- 14.293B 13.695A 14.289B 14.196 +.216 13.980 3675 ---- 14.537B 13.934A 14.537B 14.436 +.215 14.221 3700 ---- 14.780B 14.173A 14.776B 14.678 +.214 14.464 3725 ---- 15.024B 14.413A 15.024B 14.919 +.213 14.706 3750 ---- 15.268B 14.653A 15.264B 15.161 +.212 14.949 3775 ---- 15.513B 14.893A 15.513B 15.404 +.211 15.193 3800 ---- 15.758B 15.134A 15.758B 15.646 +.210 15.436 3825 ---- 16.003B 15.375A 16.003B 15.889 +.209 15.680 3850 ---- 16.254B 15.616A 16.249B 16.132 +.208 15.924 3875 ---- 16.457B 15.858A 16.457B 16.376 +.207 16.169 3900 ---- 16.695B 16.100A 16.695B 16.620 +.206 16.414 3925 ---- 16.940B 16.342A 16.940B 16.864 +.205 16.659 3950 ---- 17.184B 16.585A 17.184B 17.108 +.204 16.904 3975 ---- 17.430B 16.828A 17.430B 17.353 +.203 17.150 4000 ---- 17.675B 17.071A 17.071A 17.598 +.203 17.395 4025 ---- 17.920B 17.314A 17.314A 17.843 +.201 17.642 4050 ---- 18.166B 17.558A 17.558A 18.088 +.200 17.888 4075 ---- 18.401B 17.802A 17.802A 18.334 +.199 18.135 4500 ---- ---- ---- ---- 22.544 +.184 22.360 5000 ---- ---- ---- ---- 27.543 +.183 27.360 6000 ---- ---- ---- ---- 37.543 +.183 37.360 7000 ---- ---- ---- ---- 47.543 +.183 47.360 725 ---- ---- ---- ---- .004 +.002 .002 750 ---- ---- ---- ---- .005 +.002 .003 7500 ---- ---- ---- ---- 52.543 +.183 52.360 775 ---- ---- ---- ---- .005 +.002 .003 800 ---- ---- ---- ---- .006 +.002 .004 8000 ---- ---- ---- ---- 57.543 +.183 57.360 825 ---- ---- ---- ---- .007 +.002 .005 850 ---- ---- ---- ---- .008 +.002 .006 875 ---- ---- ---- ---- .010 +.003 .007 900 ---- ---- ---- ---- .011 +.003 .008 9000 ---- ---- ---- ---- 67.543 +.183 67.360 925 ---- ---- ---- ---- .013 +.004 .009 950 ---- ---- ---- ---- .014 +.003 .011 975 ---- ---- ---- ---- .016 +.004 .012 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .077 +.039 .038 1125 ---- ---- ---- ---- .084 +.040 .044 1150 ---- ---- ---- ---- .092 +.042 .050 1175 ---- ---- ---- ---- .101 +.044 .057 1200 ---- ---- ---- ---- .110 +.045 .065 1225 ---- ---- ---- ---- .120 +.046 .074 1250 ---- ---- ---- ---- .130 +.046 .084 1275 ---- ---- ---- ---- .142 +.048 .094 1300 ---- ---- ---- ---- .154 +.048 .106 1325 ---- ---- ---- ---- .167 +.048 .119 1350 ---- ---- ---- ---- .180 +.047 .133 1375 ---- ---- ---- ---- .195 +.047 .148 1400 ---- ---- ---- ---- .211 +.047 .164 1425 ---- ---- ---- ---- .229 +.047 .182 1450 ---- ---- ---- ---- .247 +.046 .201 1475 ---- ---- ---- ---- .267 +.045 .222 1500 ---- ---- ---- ---- .289 +.045 .244 1525 ---- ---- ---- ---- .313 +.045 .268 1550 ---- ---- ---- ---- .338 +.044 .294 1575 ---- ---- ---- ---- .366 +.044 .322 1600 ---- ---- ---- ---- .396 +.045 .351 1625 ---- ---- ---- ---- .429 +.047 .382 1650 ---- ---- ---- ---- .464 +.048 .416 1675 ---- ---- ---- ---- .502 +.050 .452 1700 ---- ---- ---- ---- .543 +.052 .491 1725 ---- ---- ---- ---- .588 +.055 .533 1750 ---- ---- ---- ---- .635 +.057 .578 1775 ---- ---- ---- ---- .686 +.060 .626 1800 ---- ---- ---- ---- .741 +.064 .677 1825 ---- ---- ---- ---- .799 +.066 .733 1850 ---- ---- ---- ---- .862 +.070 .792 1875 ---- ---- ---- ---- .928 +.072 .856 1900 ---- ---- ---- ---- .999 +.075 .924 1925 ---- ---- ---- ---- 1.075 +.078 .997 1950 ---- ---- ---- ---- 1.155 +.080 1.075 1975 ---- ---- ---- ---- 1.241 +.082 1.159 2000 ---- ---- ---- ---- 1.331 +.084 1.247 2025 ---- ---- ---- ---- 1.427 +.086 1.341 2050 ---- ---- ---- ---- 1.528 +.087 1.441 2075 ---- ---- ---- ---- 1.635 +.089 1.546 2100 ---- ---- ---- ---- 1.747 +.091 1.656 2125 ---- ---- ---- ---- 1.865 +.094 1.771 2150 ---- ---- ---- ---- 1.988 +.097 1.891 2175 ---- ---- ---- ---- 2.117 +.101 2.016 2200 ---- ---- ---- ---- 2.250 +.104 2.146 2225 ---- ---- ---- ---- 2.389 +.108 2.281 2250 ---- ---- ---- ---- 2.531 +.111 2.420 2275 ---- ---- ---- ---- 2.679 +.115 2.564 2300 ---- ---- ---- ---- 2.831 +.118 2.713 2325 ---- ---- ---- ---- 2.987 +.121 2.866 2350 ---- ---- ---- ---- 3.147 +.124 3.023 2375 ---- ---- ---- ---- 3.311 +.127 3.184 2400 ---- ---- ---- ---- 3.479 +.130 3.349 2425 ---- ---- ---- ---- 3.651 +.133 3.518 2450 ---- ---- ---- ---- 3.826 +.136 3.690 2475 ---- ---- ---- ---- 4.005 +.139 3.866 2500 ---- ---- ---- ---- 4.186 +.141 4.045 2525 ---- ---- ---- ---- 4.371 +.144 4.227 2550 ---- ---- ---- ---- 4.558 +.146 4.412 2575 ---- ---- ---- ---- 4.747 +.147 4.600 2600 ---- ---- ---- ---- 4.940 +.150 4.790 2625 ---- ---- ---- ---- 5.134 +.151 4.983 2650 ---- ---- ---- ---- 5.331 +.153 5.178 2675 ---- ---- ---- ---- 5.530 +.154 5.376 2700 ---- ---- ---- ---- 5.732 +.157 5.575 2725 ---- ---- ---- ---- 5.935 +.158 5.777 2750 ---- ---- ---- ---- 6.140 +.159 5.981 2775 ---- ---- ---- ---- 6.347 +.161 6.186 2800 ---- ---- ---- ---- 6.555 +.161 6.394 2825 ---- ---- ---- ---- 6.765 +.162 6.603 2850 ---- ---- ---- ---- 6.977 +.163 6.814 2875 ---- ---- ---- ---- 7.190 +.163 7.027 2900 ---- ---- ---- ---- 7.405 +.165 7.240 2925 ---- ---- ---- ---- 7.621 +.166 7.455 2950 ---- ---- ---- ---- 7.838 +.168 7.670 2975 ---- ---- ---- ---- 8.057 +.171 7.886 15 3000 ---- ---- ---- ---- 8.276 +.173 8.103 3025 ---- ---- ---- ---- 8.497 +.178 8.319 3050 ---- ---- ---- ---- 8.719 +.182 8.537 3075 ---- ---- ---- ---- 8.942 +.188 8.754 3100 ---- ---- ---- ---- 9.166 +.193 8.973 3125 ---- ---- ---- ---- 9.390 +.198 9.192 3150 ---- ---- ---- ---- 9.616 +.205 9.411 3175 ---- ---- ---- ---- 9.843 +.211 9.632 3200 ---- ---- ---- ---- 10.070 +.217 9.853 3225 ---- ---- ---- ---- 10.298 +.223 10.075 3250 ---- ---- ---- ---- 10.527 +.229 10.298 3275 ---- ---- ---- ---- 10.757 +.236 10.521 3400 ---- ---- ---- ---- 11.915 +.262 11.653 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .114 +.013 .101 1025 ---- ---- ---- ---- .124 +.014 .110 1050 ---- ---- ---- ---- .134 +.015 .119 1075 ---- ---- ---- ---- .145 +.016 .129 1100 ---- ---- ---- ---- .156 +.017 .139 1125 ---- ---- ---- ---- .168 +.018 .150 1150 ---- ---- ---- ---- .181 +.020 .161 1175 ---- ---- ---- ---- .194 +.021 .173 1200 ---- ---- ---- ---- .208 +.022 .186 1225 ---- ---- ---- ---- .223 +.024 .199 1250 ---- ---- ---- ---- .238 +.025 .213 1275 ---- ---- ---- ---- .254 +.027 .227 1300 ---- ---- ---- ---- .271 +.028 .243 1325 ---- ---- ---- ---- .289 +.030 .259 1350 ---- ---- ---- ---- .308 +.031 .277 1375 ---- ---- ---- ---- .328 +.033 .295 1400 ---- ---- ---- ---- .350 +.035 .315 1425 ---- ---- ---- ---- .373 +.037 .336 1450 ---- ---- ---- ---- .397 +.039 .358 1475 ---- ---- ---- ---- .423 +.041 .382 1500 ---- ---- ---- ---- .450 +.042 .408 1525 ---- ---- ---- ---- .480 +.044 .436 1550 ---- ---- ---- ---- .511 +.045 .466 1575 ---- ---- ---- ---- .545 +.047 .498 1600 ---- ---- ---- ---- .581 +.049 .532 1625 ---- ---- ---- ---- .620 +.051 .569 1650 ---- ---- ---- ---- .662 +.053 .609 1675 ---- ---- ---- ---- .706 +.054 .652 1700 ---- ---- ---- ---- .754 +.057 .697 1725 ---- ---- ---- ---- .804 +.058 .746 1750 ---- ---- ---- ---- .858 +.060 .798 1775 ---- ---- ---- ---- .915 +.062 .853 1800 ---- ---- ---- ---- .976 +.065 .911 12 1825 ---- ---- ---- ---- 1.040 +.067 .973 1850 ---- ---- ---- ---- 1.108 +.070 1.038 1875 ---- ---- ---- ---- 1.180 +.074 1.106 1900 ---- ---- ---- ---- 1.256 +.077 1.179 1925 ---- ---- ---- ---- 1.336 +.080 1.256 1950 ---- ---- ---- ---- 1.421 +.084 1.337 1975 ---- ---- ---- ---- 1.511 +.087 1.424 2000 ---- ---- ---- ---- 1.605 +.090 1.515 1 2025 ---- ---- ---- ---- 1.705 +.093 1.612 2050 ---- ---- ---- ---- 1.809 +.095 1.714 2075 ---- ---- ---- ---- 1.919 +.098 1.821 2100 ---- ---- ---- ---- 2.034 +.101 1.933 2125 ---- ---- ---- ---- 2.155 +.105 2.050 2150 ---- ---- ---- ---- 2.280 +.108 2.172 2175 ---- ---- ---- ---- 2.410 +.112 2.298 2200 ---- ---- ---- ---- 2.545 +.116 2.429 2225 ---- ---- ---- ---- 2.684 +.120 2.564 2250 ---- ---- ---- ---- 2.827 +.123 2.704 2275 ---- ---- ---- ---- 2.975 +.128 2.847 2300 ---- ---- ---- ---- 3.127 +.132 2.995 2325 ---- ---- ---- ---- 3.283 +.136 3.147 2350 ---- ---- ---- ---- 3.442 +.139 3.303 2375 ---- ---- ---- ---- 3.606 +.144 3.462 2400 ---- ---- ---- ---- 3.772 +.147 3.625 2425 ---- ---- ---- ---- 3.943 +.151 3.792 2450 ---- ---- ---- ---- 4.116 +.154 3.962 2475 ---- ---- ---- ---- 4.292 +.156 4.136 2500 ---- ---- ---- ---- 4.472 +.159 4.313 2525 ---- ---- ---- ---- 4.654 +.162 4.492 2550 ---- ---- ---- ---- 4.838 +.163 4.675 2575 ---- ---- ---- ---- 5.025 +.165 4.860 2600 ---- ---- ---- ---- 5.214 +.167 5.047 2625 ---- ---- ---- ---- 5.406 +.169 5.237 2650 ---- ---- ---- ---- 5.599 +.170 5.429 2675 ---- ---- ---- ---- 5.795 +.172 5.623 2700 ---- ---- ---- ---- 5.993 +.173 5.820 2725 ---- ---- ---- ---- 6.193 +.175 6.018 2750 ---- ---- ---- ---- 6.394 +.176 6.218 2775 ---- ---- ---- ---- 6.597 +.177 6.420 2800 ---- ---- ---- ---- 6.802 +.178 6.624 2825 ---- ---- ---- ---- 7.009 +.180 6.829 2850 ---- ---- ---- ---- 7.216 +.180 7.036 2875 ---- ---- ---- ---- 7.426 +.182 7.244 2900 ---- ---- ---- ---- 7.637 +.184 7.453 2925 ---- ---- ---- ---- 7.849 +.185 7.664 2950 ---- ---- ---- ---- 8.062 +.186 7.876 2975 ---- ---- ---- ---- 8.276 +.187 8.089 3000 ---- ---- ---- ---- 8.492 +.189 8.303 3025 ---- ---- ---- ---- 8.708 +.189 8.519 3050 ---- ---- ---- ---- 8.926 +.191 8.735 3075 ---- ---- ---- ---- 9.144 +.192 8.952 3100 ---- ---- ---- ---- 9.364 +.194 9.170 3125 ---- ---- ---- ---- 9.584 +.195 9.389 3150 ---- ---- ---- ---- 9.805 +.196 9.609 3175 ---- ---- ---- ---- 10.027 +.198 9.829 3200 ---- ---- ---- ---- 10.250 +.200 10.050 3225 ---- ---- ---- ---- 10.473 +.201 10.272 3250 ---- ---- ---- ---- 10.697 +.202 10.495 3275 ---- ---- ---- ---- 10.922 +.203 10.719 3300 ---- ---- ---- ---- 11.147 +.204 10.943 3325 ---- ---- ---- ---- 11.373 +.206 11.167 3350 ---- ---- ---- ---- 11.599 +.206 11.393 3375 ---- ---- ---- ---- 11.826 +.207 11.619 3400 ---- ---- ---- ---- 12.054 +.209 11.845 3425 ---- ---- ---- ---- 12.282 +.210 12.072 3450 ---- ---- ---- ---- 12.511 +.211 12.300 3475 ---- ---- ---- ---- 12.740 +.212 12.528 3500 ---- ---- ---- ---- 12.969 +.212 12.757 3525 ---- ---- ---- ---- 13.199 +.213 12.986 3550 ---- ---- ---- ---- 13.429 +.214 13.215 3575 ---- ---- ---- ---- 13.660 +.215 13.445 3600 ---- ---- ---- ---- 13.891 +.215 13.676 3625 ---- ---- ---- ---- 14.122 +.215 13.907 3650 ---- ---- ---- ---- 14.354 +.216 14.138 3675 ---- ---- ---- ---- 14.586 +.216 14.370 3700 ---- ---- ---- ---- 14.819 +.217 14.602 3725 ---- ---- ---- ---- 15.052 +.217 14.835 3750 ---- ---- ---- ---- 15.285 +.217 15.068 3775 ---- ---- ---- ---- 15.518 +.217 15.301 3800 ---- ---- ---- ---- 15.752 +.217 15.535 3825 ---- ---- ---- ---- 15.987 +.218 15.769 3850 ---- ---- ---- ---- 16.222 +.218 16.004 3875 ---- ---- ---- ---- 16.457 +.218 16.239 3900 ---- ---- ---- ---- 16.692 +.218 16.474 3925 ---- ---- ---- ---- 16.928 +.218 16.710 3950 ---- ---- ---- ---- 17.164 +.218 16.946 3975 ---- ---- ---- ---- 17.401 +.219 17.182 4000 ---- ---- ---- ---- 17.637 +.218 17.419 4025 ---- ---- ---- ---- 17.875 +.219 17.656 4050 ---- ---- ---- ---- 18.112 +.218 17.894 4075 ---- ---- ---- ---- 18.350 +.219 18.131 4100 ---- ---- ---- ---- 18.588 +.219 18.369 725 ---- ---- ---- ---- .036 +.004 .032 750 ---- ---- ---- ---- .041 +.005 .036 775 ---- ---- ---- ---- .046 +.005 .041 800 ---- ---- ---- ---- .052 +.006 .046 825 ---- ---- ---- ---- .058 +.007 .051 850 ---- ---- ---- ---- .065 +.008 .057 875 ---- ---- ---- ---- .072 +.009 .063 900 ---- ---- ---- ---- .079 +.009 .070 925 ---- ---- ---- ---- .087 +.010 .077 950 ---- ---- ---- ---- .095 +.011 .084 975 ---- ---- ---- ---- .104 +.012 .092 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .237 +.030 .207 1025 ---- ---- ---- ---- .254 +.033 .221 1050 ---- ---- ---- ---- .270 +.034 .236 1075 ---- ---- ---- ---- .288 +.037 .251 1100 ---- ---- ---- ---- .306 +.039 .267 1125 ---- ---- ---- ---- .324 +.040 .284 1150 ---- ---- ---- ---- .343 +.043 .300 1175 ---- ---- ---- ---- .363 +.045 .318 1200 ---- ---- ---- ---- .383 +.047 .336 1225 ---- ---- ---- ---- .403 +.049 .354 1250 ---- ---- ---- ---- .425 +.051 .374 1275 ---- ---- ---- ---- .447 +.054 .393 1300 ---- ---- ---- ---- .470 +.056 .414 1325 ---- ---- ---- ---- .493 +.058 .435 1350 ---- ---- ---- ---- .518 +.060 .458 1375 ---- ---- ---- ---- .543 +.062 .481 1400 ---- ---- ---- ---- .570 +.064 .506 1425 ---- ---- ---- ---- .597 +.066 .531 1450 ---- ---- ---- ---- .626 +.068 .558 1475 ---- ---- ---- ---- .657 +.070 .587 1500 ---- ---- ---- ---- .689 +.072 .617 1525 ---- ---- ---- ---- .722 +.073 .649 1550 ---- ---- ---- ---- .757 +.075 .682 1575 ---- ---- ---- ---- .794 +.076 .718 1600 ---- ---- ---- ---- .834 +.078 .756 1625 ---- ---- ---- ---- .875 +.078 .797 1650 ---- ---- ---- ---- .919 +.079 .840 1675 ---- ---- ---- ---- .966 +.080 .886 1700 ---- ---- ---- ---- 1.015 +.080 .935 1725 ---- ---- ---- ---- 1.067 +.081 .986 1750 ---- ---- ---- ---- 1.123 +.082 1.041 1775 ---- ---- ---- ---- 1.181 +.082 1.099 1800 ---- ---- ---- ---- 1.242 +.082 1.160 1825 ---- ---- ---- ---- 1.307 +.083 1.224 1850 ---- ---- ---- ---- 1.376 +.085 1.291 1875 ---- ---- ---- ---- 1.447 +.085 1.362 1900 ---- ---- ---- ---- 1.523 +.087 1.436 1925 ---- ---- ---- ---- 1.602 +.089 1.513 1950 ---- ---- ---- ---- 1.684 +.090 1.594 1975 ---- ---- ---- ---- 1.771 +.092 1.679 2000 ---- ---- ---- ---- 1.862 +.093 1.769 2025 ---- ---- ---- ---- 1.957 +.094 1.863 2050 ---- ---- ---- ---- 2.057 +.094 1.963 2075 ---- ---- ---- ---- 2.162 +.095 2.067 2100 ---- ---- ---- ---- 2.272 +.095 2.177 2125 ---- ---- ---- ---- 2.386 +.095 2.291 2150 ---- ---- ---- ---- 2.505 +.095 2.410 2175 ---- ---- ---- ---- 2.630 +.096 2.534 2200 ---- ---- ---- ---- 2.759 +.096 2.663 2225 ---- ---- ---- ---- 2.893 +.098 2.795 2250 ---- ---- ---- ---- 3.032 +.100 2.932 2275 ---- ---- ---- ---- 3.175 +.103 3.072 2300 ---- ---- ---- ---- 3.322 +.105 3.217 2325 ---- ---- ---- ---- 3.473 +.108 3.365 2350 ---- ---- ---- ---- 3.627 +.109 3.518 2375 ---- ---- ---- ---- 3.785 +.111 3.674 2400 ---- ---- ---- ---- 3.947 +.114 3.833 2425 ---- ---- ---- ---- 4.113 +.117 3.996 2450 ---- ---- ---- ---- 4.282 +.120 4.162 2475 ---- ---- ---- ---- 4.453 +.121 4.332 2500 ---- ---- ---- ---- 4.628 +.123 4.505 2525 ---- ---- ---- ---- 4.806 +.125 4.681 2550 ---- ---- ---- ---- 4.987 +.127 4.860 2575 ---- ---- ---- ---- 5.170 +.129 5.041 2600 ---- ---- ---- ---- 5.355 +.130 5.225 2625 ---- ---- ---- ---- 5.543 +.132 5.411 2650 ---- ---- ---- ---- 5.732 +.132 5.600 2675 ---- ---- ---- ---- 5.924 +.133 5.791 2700 ---- ---- ---- ---- 6.118 +.135 5.983 2725 ---- ---- ---- ---- 6.314 +.136 6.178 2750 ---- ---- ---- ---- 6.511 +.136 6.375 2775 ---- ---- ---- ---- 6.711 +.138 6.573 2800 ---- ---- ---- ---- 6.912 +.139 6.773 2825 ---- ---- ---- ---- 7.114 +.139 6.975 2850 ---- ---- ---- ---- 7.319 +.140 7.179 2875 ---- ---- ---- ---- 7.524 +.141 7.383 2900 ---- ---- ---- ---- 7.731 +.142 7.589 2925 ---- ---- ---- ---- 7.940 +.143 7.797 2950 ---- ---- ---- ---- 8.150 +.145 8.005 2975 ---- ---- ---- ---- 8.360 +.145 8.215 3000 ---- ---- ---- ---- 8.573 +.147 8.426 3025 ---- ---- ---- ---- 8.786 +.148 8.638 3050 ---- ---- ---- ---- 9.000 +.149 8.851 3075 ---- ---- ---- ---- 9.215 +.150 9.065 3100 ---- ---- ---- ---- 9.431 +.152 9.279 3125 ---- ---- ---- ---- 9.649 +.154 9.495 3150 ---- ---- ---- ---- 9.866 +.155 9.711 3175 ---- ---- ---- ---- 10.085 +.157 9.928 3200 ---- ---- ---- ---- 10.305 +.159 10.146 3225 ---- ---- ---- ---- 10.525 +.160 10.365 3250 ---- ---- ---- ---- 10.746 +.162 10.584 3275 ---- ---- ---- ---- 10.967 +.163 10.804 3300 ---- ---- ---- ---- 11.189 +.165 11.024 3325 ---- ---- ---- ---- 11.412 +.166 11.246 3350 ---- ---- ---- ---- 11.636 +.169 11.467 3375 ---- ---- ---- ---- 11.859 +.169 11.690 3400 ---- ---- ---- ---- 12.084 +.171 11.913 3425 ---- ---- ---- ---- 12.309 +.173 12.136 3450 ---- ---- ---- ---- 12.534 +.174 12.360 3475 ---- ---- ---- ---- 12.760 +.175 12.585 3500 ---- ---- ---- ---- 12.986 +.176 12.810 3525 ---- ---- ---- ---- 13.213 +.178 13.035 3550 ---- ---- ---- ---- 13.440 +.179 13.261 3575 ---- ---- ---- ---- 13.668 +.180 13.488 3600 ---- ---- ---- ---- 13.896 +.182 13.714 3625 ---- ---- ---- ---- 14.124 +.182 13.942 3650 ---- ---- ---- ---- 14.352 +.183 14.169 3675 ---- ---- ---- ---- 14.581 +.184 14.397 3700 ---- ---- ---- ---- 14.810 +.184 14.626 3725 ---- ---- ---- ---- 15.040 +.185 14.855 3750 ---- ---- ---- ---- 15.269 +.185 15.084 3775 ---- ---- ---- ---- 15.500 +.187 15.313 3800 ---- ---- ---- ---- 15.730 +.187 15.543 3825 ---- ---- ---- ---- 15.961 +.187 15.774 3850 ---- ---- ---- ---- 16.192 +.187 16.005 3875 ---- ---- ---- ---- 16.423 +.187 16.236 3900 ---- ---- ---- ---- 16.655 +.188 16.467 3925 ---- ---- ---- ---- 16.887 +.188 16.699 3950 ---- ---- ---- ---- 17.120 +.188 16.932 3975 ---- ---- ---- ---- 17.353 +.189 17.164 4000 ---- ---- ---- ---- 17.586 +.189 17.397 4025 ---- ---- ---- ---- 17.819 +.188 17.631 4050 ---- ---- ---- ---- 18.053 +.189 17.864 4075 ---- ---- ---- ---- 18.287 +.189 18.098 4100 ---- ---- ---- ---- 18.522 +.189 18.333 5000 ---- ---- ---- ---- 27.142 +.190 26.952 6000 ---- ---- ---- ---- 36.954 +.191 36.763 725 ---- ---- ---- ---- .096 +.014 .082 750 ---- ---- ---- ---- .106 +.015 .091 775 ---- ---- ---- ---- .116 +.016 .100 800 ---- ---- ---- ---- .128 +.018 .110 825 ---- ---- ---- ---- .139 +.019 .120 850 ---- ---- ---- ---- .152 +.021 .131 875 ---- ---- ---- ---- .165 +.023 .142 900 ---- ---- ---- ---- .178 +.024 .154 925 ---- ---- ---- ---- .192 +.025 .167 950 ---- ---- ---- ---- .207 +.028 .179 975 ---- ---- ---- ---- .222 +.029 .193 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .414 +.030 .384 1025 ---- ---- ---- ---- .437 +.032 .405 1050 ---- ---- ---- ---- .460 +.033 .427 1075 ---- ---- ---- ---- .484 +.034 .450 1100 ---- ---- ---- ---- .509 +.037 .472 1125 ---- ---- ---- ---- .533 +.037 .496 1150 ---- ---- ---- ---- .559 +.040 .519 1175 ---- ---- ---- ---- .584 +.041 .543 1200 ---- ---- ---- ---- .610 +.042 .568 1225 ---- ---- ---- ---- .637 +.044 .593 1250 ---- ---- ---- ---- .664 +.046 .618 1275 ---- ---- ---- ---- .692 +.048 .644 1300 ---- ---- ---- ---- .720 +.049 .671 1325 ---- ---- ---- ---- .750 +.052 .698 1350 ---- ---- ---- ---- .780 +.053 .727 1375 ---- ---- ---- ---- .811 +.055 .756 1400 ---- ---- ---- ---- .842 +.056 .786 1425 ---- ---- ---- ---- .875 +.058 .817 1450 ---- ---- ---- ---- .910 +.060 .850 1475 ---- ---- ---- ---- .945 +.061 .884 1500 ---- ---- ---- ---- .982 +.063 .919 1525 ---- ---- ---- ---- 1.021 +.065 .956 1550 ---- ---- ---- ---- 1.061 +.066 .995 1575 ---- ---- ---- ---- 1.104 +.068 1.036 1600 ---- ---- ---- ---- 1.148 +.069 1.079 1625 ---- ---- ---- ---- 1.195 +.070 1.125 1650 ---- ---- ---- ---- 1.244 +.071 1.173 1675 ---- ---- ---- ---- 1.296 +.072 1.224 1700 ---- ---- ---- ---- 1.351 +.073 1.278 1725 ---- ---- ---- ---- 1.408 +.073 1.335 1750 ---- ---- ---- ---- 1.469 +.075 1.394 1775 ---- ---- ---- ---- 1.533 +.076 1.457 1800 ---- ---- ---- ---- 1.599 +.076 1.523 1825 ---- ---- ---- ---- 1.669 +.077 1.592 1850 ---- ---- ---- ---- 1.742 +.078 1.664 1875 ---- ---- ---- ---- 1.819 +.080 1.739 1900 ---- ---- ---- ---- 1.899 +.081 1.818 1925 ---- ---- ---- ---- 1.982 +.083 1.899 1950 ---- ---- ---- ---- 2.070 +.086 1.984 1975 ---- ---- ---- ---- 2.161 +.089 2.072 2000 ---- ---- ---- ---- 2.256 +.091 2.165 2025 ---- ---- ---- ---- 2.355 +.094 2.261 2050 ---- ---- ---- ---- 2.459 +.096 2.363 2075 ---- ---- ---- ---- 2.568 +.098 2.470 2100 ---- ---- ---- ---- 2.681 +.100 2.581 2125 ---- ---- ---- ---- 2.799 +.101 2.698 2150 ---- ---- ---- ---- 2.921 +.102 2.819 2175 ---- ---- ---- ---- 3.049 +.104 2.945 2200 ---- ---- ---- ---- 3.182 +.107 3.075 2225 ---- ---- ---- ---- 3.319 +.109 3.210 2250 ---- ---- ---- ---- 3.460 +.112 3.348 2275 ---- ---- ---- ---- 3.606 +.115 3.491 2300 ---- ---- ---- ---- 3.755 +.118 3.637 2325 ---- ---- ---- ---- 3.908 +.121 3.787 2350 ---- ---- ---- ---- 4.065 +.125 3.940 2375 ---- ---- ---- ---- 4.225 +.128 4.097 2400 ---- ---- ---- ---- 4.389 +.132 4.257 2425 ---- ---- ---- ---- 4.556 +.135 4.421 2450 ---- ---- ---- ---- 4.726 +.138 4.588 2475 ---- ---- ---- ---- 4.900 +.142 4.758 2500 ---- ---- ---- ---- 5.076 +.144 4.932 2525 ---- ---- ---- ---- 5.255 +.147 5.108 2550 ---- ---- ---- ---- 5.436 +.149 5.287 2575 ---- ---- ---- ---- 5.620 +.151 5.469 2600 ---- ---- ---- ---- 5.806 +.153 5.653 2625 ---- ---- ---- ---- 5.994 +.155 5.839 2650 ---- ---- ---- ---- 6.184 +.156 6.028 2675 ---- ---- ---- ---- 6.376 +.157 6.219 2700 ---- ---- ---- ---- 6.570 +.158 6.412 2725 ---- ---- ---- ---- 6.765 +.158 6.607 2750 ---- ---- ---- ---- 6.963 +.160 6.803 2775 ---- ---- ---- ---- 7.162 +.161 7.001 2800 ---- ---- ---- ---- 7.363 +.162 7.201 2825 ---- ---- ---- ---- 7.565 +.162 7.403 2850 ---- ---- ---- ---- 7.769 +.163 7.606 2875 ---- ---- ---- ---- 7.974 +.164 7.810 2900 ---- ---- ---- ---- 8.180 +.164 8.016 2925 ---- ---- ---- ---- 8.388 +.165 8.223 2950 ---- ---- ---- ---- 8.597 +.166 8.431 2975 ---- ---- ---- ---- 8.807 +.167 8.640 3000 ---- ---- ---- ---- 9.018 +.168 8.850 3025 ---- ---- ---- ---- 9.231 +.169 9.062 3050 ---- ---- ---- ---- 9.444 +.170 9.274 3075 ---- ---- ---- ---- 9.658 +.171 9.487 3100 ---- ---- ---- ---- 9.873 +.172 9.701 3125 ---- ---- ---- ---- 10.089 +.174 9.915 3150 ---- ---- ---- ---- 10.306 +.176 10.130 3175 ---- ---- ---- ---- 10.523 +.176 10.347 3200 ---- ---- ---- ---- 10.742 +.179 10.563 3225 ---- ---- ---- ---- 10.960 +.179 10.781 3250 ---- ---- ---- ---- 11.180 +.181 10.999 3275 ---- ---- ---- ---- 11.400 +.183 11.217 3300 ---- ---- ---- ---- 11.621 +.184 11.437 3325 ---- ---- ---- ---- 11.842 +.186 11.656 3350 ---- ---- ---- ---- 12.064 +.187 11.877 3375 ---- ---- ---- ---- 12.286 +.188 12.098 3400 ---- ---- ---- ---- 12.509 +.190 12.319 3425 ---- ---- ---- ---- 12.732 +.191 12.541 3450 ---- ---- ---- ---- 12.956 +.193 12.763 3475 ---- ---- ---- ---- 13.180 +.194 12.986 3500 ---- ---- ---- ---- 13.405 +.195 13.210 3525 ---- ---- ---- ---- 13.630 +.197 13.433 3550 ---- ---- ---- ---- 13.855 +.198 13.657 3575 ---- ---- ---- ---- 14.080 +.198 13.882 3600 ---- ---- ---- ---- 14.306 +.199 14.107 3625 ---- ---- ---- ---- 14.532 +.200 14.332 3650 ---- ---- ---- ---- 14.759 +.201 14.558 3675 ---- ---- ---- ---- 14.985 +.201 14.784 3700 ---- ---- ---- ---- 15.212 +.202 15.010 3725 ---- ---- ---- ---- 15.439 +.202 15.237 3750 ---- ---- ---- ---- 15.667 +.203 15.464 3775 ---- ---- ---- ---- 15.895 +.204 15.691 3800 ---- ---- ---- ---- 16.123 +.204 15.919 3825 ---- ---- ---- ---- 16.351 +.204 16.147 3850 ---- ---- ---- ---- 16.580 +.204 16.376 3875 ---- ---- ---- ---- 16.809 +.204 16.605 3900 ---- ---- ---- ---- 17.039 +.205 16.834 3925 ---- ---- ---- ---- 17.268 +.204 17.064 3950 ---- ---- ---- ---- 17.498 +.204 17.294 3975 ---- ---- ---- ---- 17.729 +.205 17.524 4000 ---- ---- ---- ---- 17.959 +.204 17.755 4025 ---- ---- ---- ---- 18.190 +.204 17.986 4050 ---- ---- ---- ---- 18.422 +.205 18.217 4075 ---- ---- ---- ---- 18.654 +.205 18.449 4100 ---- ---- ---- ---- 18.886 +.205 18.681 4125 ---- ---- ---- ---- 19.118 +.204 18.914 925 ---- ---- ---- ---- .348 +.025 .323 950 ---- ---- ---- ---- .370 +.027 .343 975 ---- ---- ---- ---- .392 +.029 .363 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .566 +.055 .511 1025 ---- ---- ---- ---- .593 +.057 .536 1050 ---- ---- ---- ---- .621 +.059 .562 1075 ---- ---- ---- ---- .650 +.062 .588 1100 ---- ---- ---- ---- .679 +.065 .614 1125 ---- ---- ---- ---- .708 +.067 .641 1150 ---- ---- ---- ---- .738 +.070 .668 1175 ---- ---- ---- ---- .768 +.072 .696 1200 ---- ---- ---- ---- .798 +.074 .724 1225 ---- ---- ---- ---- .829 +.077 .752 1250 ---- ---- ---- ---- .860 +.080 .780 1275 ---- ---- ---- ---- .892 +.083 .809 1300 ---- ---- ---- ---- .924 +.085 .839 1325 ---- ---- ---- ---- .957 +.087 .870 1350 ---- ---- ---- ---- .990 +.089 .901 1375 ---- ---- ---- ---- 1.024 +.091 .933 1400 ---- ---- ---- ---- 1.059 +.093 .966 1425 ---- ---- ---- ---- 1.095 +.095 1.000 1450 ---- ---- ---- ---- 1.132 +.097 1.035 1475 ---- ---- ---- ---- 1.170 +.099 1.071 1500 ---- ---- ---- ---- 1.210 +.100 1.110 1525 ---- ---- ---- ---- 1.251 +.102 1.149 1550 ---- ---- ---- ---- 1.294 +.103 1.191 1575 ---- ---- ---- ---- 1.338 +.103 1.235 1600 ---- ---- ---- ---- 1.385 +.105 1.280 1625 ---- ---- ---- ---- 1.433 +.104 1.329 1650 ---- ---- ---- ---- 1.484 +.104 1.380 1675 ---- ---- ---- ---- 1.538 +.104 1.434 1700 ---- ---- ---- ---- 1.594 +.104 1.490 1725 ---- ---- ---- ---- 1.653 +.103 1.550 1750 ---- ---- ---- ---- 1.715 +.102 1.613 1775 ---- ---- ---- ---- 1.780 +.102 1.678 1800 ---- ---- ---- ---- 1.848 +.101 1.747 1825 ---- ---- ---- ---- 1.920 +.101 1.819 1850 ---- ---- ---- ---- 1.994 +.100 1.894 1875 ---- ---- ---- ---- 2.072 +.100 1.972 1900 ---- ---- ---- ---- 2.153 +.101 2.052 1925 ---- ---- ---- ---- 2.237 +.101 2.136 1950 ---- ---- ---- ---- 2.325 +.102 2.223 1975 ---- ---- ---- ---- 2.417 +.103 2.314 2000 ---- ---- ---- ---- 2.512 +.104 2.408 2025 ---- ---- ---- ---- 2.612 +.105 2.507 2050 ---- ---- ---- ---- 2.715 +.104 2.611 2075 ---- ---- ---- ---- 2.824 +.104 2.720 2100 ---- ---- ---- ---- 2.936 +.103 2.833 2125 ---- ---- ---- ---- 3.053 +.101 2.952 2150 ---- ---- ---- ---- 3.176 +.101 3.075 2175 ---- ---- ---- ---- 3.303 +.100 3.203 2200 ---- ---- ---- ---- 3.434 +.098 3.336 2225 ---- ---- ---- ---- 3.571 +.099 3.472 2250 ---- ---- ---- ---- 3.712 +.100 3.612 2275 ---- ---- ---- ---- 3.858 +.102 3.756 2300 ---- ---- ---- ---- 4.007 +.103 3.904 2325 ---- ---- ---- ---- 4.160 +.104 4.056 2350 ---- ---- ---- ---- 4.317 +.107 4.210 2375 ---- ---- ---- ---- 4.477 +.108 4.369 2400 ---- ---- ---- ---- 4.641 +.111 4.530 2425 ---- ---- ---- ---- 4.808 +.113 4.695 2450 ---- ---- ---- ---- 4.978 +.115 4.863 2475 ---- ---- ---- ---- 5.151 +.116 5.035 2500 ---- ---- ---- ---- 5.328 +.119 5.209 2525 ---- ---- ---- ---- 5.506 +.120 5.386 2550 ---- ---- ---- ---- 5.688 +.122 5.566 2575 ---- ---- ---- ---- 5.872 +.123 5.749 2600 ---- ---- ---- ---- 6.058 +.124 5.934 2625 ---- ---- ---- ---- 6.247 +.126 6.121 2650 ---- ---- ---- ---- 6.437 +.126 6.311 2675 ---- ---- ---- ---- 6.629 +.127 6.502 2700 ---- ---- ---- ---- 6.823 +.127 6.696 2725 ---- ---- ---- ---- 7.019 +.128 6.891 2750 ---- ---- ---- ---- 7.217 +.129 7.088 2775 ---- ---- ---- ---- 7.416 +.130 7.286 2800 ---- ---- ---- ---- 7.617 +.130 7.487 2825 ---- ---- ---- ---- 7.819 +.130 7.689 2850 ---- ---- ---- ---- 8.023 +.131 7.892 2875 ---- ---- ---- ---- 8.228 +.132 8.096 2900 ---- ---- ---- ---- 8.435 +.133 8.302 2925 ---- ---- ---- ---- 8.643 +.134 8.509 2950 ---- ---- ---- ---- 8.852 +.134 8.718 2975 ---- ---- ---- ---- 9.062 +.135 8.927 3000 ---- ---- ---- ---- 9.274 +.137 9.137 3025 ---- ---- ---- ---- 9.486 +.138 9.348 3050 ---- ---- ---- ---- 9.699 +.139 9.560 3075 ---- ---- ---- ---- 9.914 +.141 9.773 3100 ---- ---- ---- ---- 10.129 +.142 9.987 3125 ---- ---- ---- ---- 10.345 +.143 10.202 3150 ---- ---- ---- ---- 10.562 +.145 10.417 3175 ---- ---- ---- ---- 10.779 +.147 10.632 3200 ---- ---- ---- ---- 10.997 +.148 10.849 3225 ---- ---- ---- ---- 11.216 +.150 11.066 3250 ---- ---- ---- ---- 11.436 +.152 11.284 3275 ---- ---- ---- ---- 11.656 +.154 11.502 3300 ---- ---- ---- ---- 11.876 +.155 11.721 3325 ---- ---- ---- ---- 12.098 +.158 11.940 3350 ---- ---- ---- ---- 12.319 +.159 12.160 3375 ---- ---- ---- ---- 12.542 +.162 12.380 3400 ---- ---- ---- ---- 12.764 +.163 12.601 3425 ---- ---- ---- ---- 12.987 +.164 12.823 3450 ---- ---- ---- ---- 13.211 +.167 13.044 3475 ---- ---- ---- ---- 13.435 +.169 13.266 3500 ---- ---- ---- ---- 13.659 +.170 13.489 3525 ---- ---- ---- ---- 13.884 +.172 13.712 3550 ---- ---- ---- ---- 14.109 +.173 13.936 3575 ---- ---- ---- ---- 14.334 +.175 14.159 3600 ---- ---- ---- ---- 14.559 +.176 14.383 3625 ---- ---- ---- ---- 14.785 +.177 14.608 3650 ---- ---- ---- ---- 15.011 +.178 14.833 3675 ---- ---- ---- ---- 15.237 +.179 15.058 3700 ---- ---- ---- ---- 15.464 +.181 15.283 3725 ---- ---- ---- ---- 15.691 +.182 15.509 3750 ---- ---- ---- ---- 15.918 +.183 15.735 3775 ---- ---- ---- ---- 16.145 +.183 15.962 3800 ---- ---- ---- ---- 16.372 +.183 16.189 3825 ---- ---- ---- ---- 16.600 +.184 16.416 3850 ---- ---- ---- ---- 16.828 +.184 16.644 3875 ---- ---- ---- ---- 17.056 +.185 16.871 3900 ---- ---- ---- ---- 17.285 +.185 17.100 3925 ---- ---- ---- ---- 17.514 +.186 17.328 3950 ---- ---- ---- ---- 17.743 +.186 17.557 3975 ---- ---- ---- ---- 17.973 +.186 17.787 4000 ---- ---- ---- ---- 18.203 +.187 18.016 4025 ---- ---- ---- ---- 18.433 +.187 18.246 4050 ---- ---- ---- ---- 18.663 +.186 18.477 4075 ---- ---- ---- ---- 18.894 +.186 18.708 4100 ---- ---- ---- ---- 19.125 +.186 18.939 4125 ---- ---- ---- ---- 19.357 +.187 19.170 925 ---- ---- ---- ---- .485 +.048 .437 950 ---- ---- ---- ---- .511 +.050 .461 975 ---- ---- ---- ---- .538 +.052 .486 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .820 +.044 .776 1050 ---- ---- ---- ---- .854 +.046 .808 1075 ---- ---- ---- ---- .888 +.048 .840 1100 ---- ---- ---- ---- .922 +.050 .872 1125 ---- ---- ---- ---- .956 +.051 .905 1150 ---- ---- ---- ---- .990 +.052 .938 1175 ---- ---- ---- ---- 1.025 +.055 .970 1200 ---- ---- ---- ---- 1.059 +.056 1.003 1225 ---- ---- ---- ---- 1.094 +.057 1.037 1250 ---- ---- ---- ---- 1.129 +.059 1.070 1275 ---- ---- ---- ---- 1.165 +.062 1.103 1300 ---- ---- ---- ---- 1.200 +.063 1.137 1325 ---- ---- ---- ---- 1.235 +.064 1.171 1350 ---- ---- ---- ---- 1.271 +.066 1.205 1375 ---- ---- ---- ---- 1.307 +.068 1.239 1400 ---- ---- ---- ---- 1.344 +.070 1.274 1425 ---- ---- ---- ---- 1.381 +.072 1.309 1450 ---- ---- ---- ---- 1.419 +.074 1.345 1475 ---- ---- ---- ---- 1.457 +.075 1.382 1500 ---- ---- ---- ---- 1.497 +.077 1.420 1525 ---- ---- ---- ---- 1.537 +.079 1.458 1550 ---- ---- ---- ---- 1.579 +.081 1.498 1575 ---- ---- ---- ---- 1.622 +.082 1.540 1600 ---- ---- ---- ---- 1.666 +.083 1.583 1625 ---- ---- ---- ---- 1.712 +.084 1.628 1650 ---- ---- ---- ---- 1.760 +.086 1.674 1675 ---- ---- ---- ---- 1.810 +.087 1.723 1700 ---- ---- ---- ---- 1.861 +.087 1.774 1725 ---- ---- ---- ---- 1.916 +.088 1.828 1750 ---- ---- ---- ---- 1.973 +.089 1.884 1775 ---- ---- ---- ---- 2.032 +.088 1.944 1800 ---- ---- ---- ---- 2.095 +.089 2.006 1825 ---- ---- ---- ---- 2.160 +.088 2.072 1850 ---- ---- ---- ---- 2.229 +.089 2.140 1875 ---- ---- ---- ---- 2.301 +.089 2.212 1900 ---- ---- ---- ---- 2.375 +.088 2.287 1925 ---- ---- ---- ---- 2.453 +.089 2.364 1950 ---- ---- ---- ---- 2.535 +.090 2.445 1975 ---- ---- ---- ---- 2.619 +.090 2.529 2000 ---- ---- ---- ---- 2.707 +.091 2.616 2025 ---- ---- ---- ---- 2.798 +.093 2.705 2050 ---- ---- ---- ---- 2.893 +.095 2.798 2075 ---- ---- ---- ---- 2.992 +.098 2.894 2100 ---- ---- ---- ---- 3.094 +.100 2.994 2125 ---- ---- ---- ---- 3.201 +.102 3.099 2150 ---- ---- ---- ---- 3.313 +.105 3.208 2175 ---- ---- ---- ---- 3.429 +.106 3.323 2200 ---- ---- ---- ---- 3.549 +.106 3.443 2225 ---- ---- ---- ---- 3.674 +.107 3.567 2250 ---- ---- ---- ---- 3.805 +.108 3.697 2275 ---- ---- ---- ---- 3.940 +.109 3.831 2300 ---- ---- ---- ---- 4.080 +.111 3.969 2325 ---- ---- ---- ---- 4.224 +.113 4.111 2350 ---- ---- ---- ---- 4.373 +.116 4.257 2375 ---- ---- ---- ---- 4.526 +.119 4.407 2400 ---- ---- ---- ---- 4.682 +.122 4.560 2425 ---- ---- ---- ---- 4.842 +.125 4.717 2450 ---- ---- ---- ---- 5.005 +.128 4.877 2475 ---- ---- ---- ---- 5.172 +.132 5.040 2500 ---- ---- ---- ---- 5.342 +.135 5.207 2525 ---- ---- ---- ---- 5.515 +.139 5.376 2550 ---- ---- ---- ---- 5.691 +.142 5.549 2575 ---- ---- ---- ---- 5.870 +.145 5.725 2600 ---- ---- ---- ---- 6.051 +.147 5.904 2625 ---- ---- ---- ---- 6.235 +.150 6.085 2650 ---- ---- ---- ---- 6.422 +.152 6.270 2675 ---- ---- ---- ---- 6.610 +.154 6.456 2700 ---- ---- ---- ---- 6.801 +.156 6.645 2725 ---- ---- ---- ---- 6.993 +.156 6.837 2750 ---- ---- ---- ---- 7.188 +.158 7.030 2775 ---- ---- ---- ---- 7.384 +.159 7.225 2800 ---- ---- ---- ---- 7.581 +.159 7.422 2825 ---- ---- ---- ---- 7.781 +.160 7.621 2850 ---- ---- ---- ---- 7.982 +.161 7.821 2875 ---- ---- ---- ---- 8.184 +.161 8.023 2900 ---- ---- ---- ---- 8.388 +.162 8.226 2925 ---- ---- ---- ---- 8.593 +.162 8.431 2950 ---- ---- ---- ---- 8.800 +.163 8.637 2975 ---- ---- ---- ---- 9.008 +.163 8.845 3000 ---- ---- ---- ---- 9.217 +.164 9.053 3025 ---- ---- ---- ---- 9.428 +.165 9.263 3050 ---- ---- ---- ---- 9.640 +.166 9.474 3075 ---- ---- ---- ---- 9.852 +.167 9.685 3100 ---- ---- ---- ---- 10.066 +.168 9.898 3125 ---- ---- ---- ---- 10.280 +.169 10.111 3150 ---- ---- ---- ---- 10.495 +.170 10.325 3175 ---- ---- ---- ---- 10.711 +.171 10.540 3200 ---- ---- ---- ---- 10.928 +.172 10.756 3225 ---- ---- ---- ---- 11.145 +.174 10.971 3250 ---- ---- ---- ---- 11.363 +.175 11.188 3275 ---- ---- ---- ---- 11.581 +.176 11.405 3300 ---- ---- ---- ---- 11.800 +.178 11.622 3325 ---- ---- ---- ---- 12.020 +.180 11.840 3350 ---- ---- ---- ---- 12.240 +.181 12.059 3375 ---- ---- ---- ---- 12.460 +.182 12.278 3400 ---- ---- ---- ---- 12.681 +.184 12.497 3425 ---- ---- ---- ---- 12.903 +.186 12.717 3450 ---- ---- ---- ---- 13.125 +.187 12.938 3475 ---- ---- ---- ---- 13.348 +.189 13.159 3500 ---- ---- ---- ---- 13.571 +.190 13.381 3525 ---- ---- ---- ---- 13.795 +.192 13.603 3550 ---- ---- ---- ---- 14.019 +.194 13.825 3575 ---- ---- ---- ---- 14.244 +.196 14.048 3600 ---- ---- ---- ---- 14.469 +.197 14.272 3625 ---- ---- ---- ---- 14.695 +.199 14.496 3650 ---- ---- ---- ---- 14.921 +.200 14.721 3675 ---- ---- ---- ---- 15.148 +.202 14.946 3700 ---- ---- ---- ---- 15.375 +.203 15.172 3725 ---- ---- ---- ---- 15.603 +.205 15.398 3750 ---- ---- ---- ---- 15.832 +.207 15.625 3775 ---- ---- ---- ---- 16.061 +.208 15.853 3800 ---- ---- ---- ---- 16.290 +.209 16.081 3825 ---- ---- ---- ---- 16.520 +.211 16.309 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .962 +.048 .914 1050 ---- ---- ---- ---- .999 +.050 .949 1075 ---- ---- ---- ---- 1.035 +.051 .984 1100 ---- ---- ---- ---- 1.072 +.053 1.019 1125 ---- ---- ---- ---- 1.109 +.055 1.054 1150 ---- ---- ---- ---- 1.146 +.057 1.089 1175 ---- ---- ---- ---- 1.183 +.059 1.124 1200 ---- ---- ---- ---- 1.220 +.060 1.160 1225 ---- ---- ---- ---- 1.257 +.062 1.195 1250 ---- ---- ---- ---- 1.294 +.063 1.231 1275 ---- ---- ---- ---- 1.332 +.066 1.266 1300 ---- ---- ---- ---- 1.369 +.067 1.302 1325 ---- ---- ---- ---- 1.406 +.069 1.337 1350 ---- ---- ---- ---- 1.444 +.071 1.373 1375 ---- ---- ---- ---- 1.482 +.073 1.409 1400 ---- ---- ---- ---- 1.520 +.075 1.445 1425 ---- ---- ---- ---- 1.559 +.077 1.482 1450 ---- ---- ---- ---- 1.598 +.078 1.520 1475 ---- ---- ---- ---- 1.638 +.080 1.558 1500 ---- ---- ---- ---- 1.679 +.082 1.597 1525 ---- ---- ---- ---- 1.720 +.083 1.637 1550 ---- ---- ---- ---- 1.763 +.084 1.679 1575 ---- ---- ---- ---- 1.807 +.086 1.721 1600 ---- ---- ---- ---- 1.853 +.088 1.765 1625 ---- ---- ---- ---- 1.900 +.089 1.811 1650 ---- ---- ---- ---- 1.949 +.090 1.859 1675 ---- ---- ---- ---- 2.000 +.091 1.909 1700 ---- ---- ---- ---- 2.053 +.091 1.962 1725 ---- ---- ---- ---- 2.108 +.092 2.016 1750 ---- ---- ---- ---- 2.166 +.092 2.074 1775 ---- ---- ---- ---- 2.227 +.092 2.135 1800 ---- ---- ---- ---- 2.291 +.092 2.199 1825 ---- ---- ---- ---- 2.357 +.091 2.266 1850 ---- ---- ---- ---- 2.427 +.091 2.336 1875 ---- ---- ---- ---- 2.500 +.091 2.409 1900 ---- ---- ---- ---- 2.576 +.091 2.485 1925 ---- ---- ---- ---- 2.655 +.091 2.564 1950 ---- ---- ---- ---- 2.737 +.091 2.646 1975 ---- ---- ---- ---- 2.823 +.092 2.731 2000 ---- ---- ---- ---- 2.912 +.093 2.819 2025 ---- ---- ---- ---- 3.004 +.095 2.909 2050 ---- ---- ---- ---- 3.100 +.097 3.003 2075 ---- ---- ---- ---- 3.200 +.099 3.101 2100 ---- ---- ---- ---- 3.303 +.101 3.202 2125 ---- ---- ---- ---- 3.411 +.103 3.308 2150 ---- ---- ---- ---- 3.524 +.106 3.418 2175 ---- ---- ---- ---- 3.640 +.106 3.534 2200 ---- ---- ---- ---- 3.762 +.107 3.655 2225 ---- ---- ---- ---- 3.889 +.108 3.781 2250 ---- ---- ---- ---- 4.020 +.109 3.911 2275 ---- ---- ---- ---- 4.156 +.110 4.046 2300 ---- ---- ---- ---- 4.297 +.111 4.186 2325 ---- ---- ---- ---- 4.443 +.114 4.329 2350 ---- ---- ---- ---- 4.593 +.116 4.477 2375 ---- ---- ---- ---- 4.747 +.119 4.628 2400 ---- ---- ---- ---- 4.905 +.123 4.782 2425 ---- ---- ---- ---- 5.066 +.126 4.940 2450 ---- ---- ---- ---- 5.230 +.129 5.101 2475 ---- ---- ---- ---- 5.398 +.133 5.265 2500 ---- ---- ---- ---- 5.569 +.136 5.433 2525 ---- ---- ---- ---- 5.743 +.139 5.604 2550 ---- ---- ---- ---- 5.920 +.142 5.778 2575 ---- ---- ---- ---- 6.100 +.145 5.955 2600 ---- ---- ---- ---- 6.283 +.148 6.135 2625 ---- ---- ---- ---- 6.468 +.151 6.317 2650 ---- ---- ---- ---- 6.655 +.153 6.502 2675 ---- ---- ---- ---- 6.845 +.155 6.690 2700 ---- ---- ---- ---- 7.036 +.156 6.880 2725 ---- ---- ---- ---- 7.230 +.158 7.072 2750 ---- ---- ---- ---- 7.425 +.158 7.267 2775 ---- ---- ---- ---- 7.622 +.159 7.463 2800 ---- ---- ---- ---- 7.820 +.159 7.661 2825 ---- ---- ---- ---- 8.020 +.160 7.860 2850 ---- ---- ---- ---- 8.222 +.161 8.061 2875 ---- ---- ---- ---- 8.426 +.162 8.264 2900 ---- ---- ---- ---- 8.630 +.162 8.468 2925 ---- ---- ---- ---- 8.836 +.162 8.674 2950 ---- ---- ---- ---- 9.044 +.163 8.881 2975 ---- ---- ---- ---- 9.253 +.164 9.089 3000 ---- ---- ---- ---- 9.463 +.165 9.298 3025 ---- ---- ---- ---- 9.674 +.165 9.509 3050 ---- ---- ---- ---- 9.886 +.166 9.720 3075 ---- ---- ---- ---- 10.099 +.167 9.932 3100 ---- ---- ---- ---- 10.314 +.168 10.146 3125 ---- ---- ---- ---- 10.529 +.169 10.360 3150 ---- ---- ---- ---- 10.744 +.170 10.574 3175 ---- ---- ---- ---- 10.961 +.171 10.790 3200 ---- ---- ---- ---- 11.178 +.173 11.005 3225 ---- ---- ---- ---- 11.396 +.174 11.222 3250 ---- ---- ---- ---- 11.614 +.175 11.439 3275 ---- ---- ---- ---- 11.833 +.177 11.656 3300 ---- ---- ---- ---- 12.052 +.178 11.874 3325 ---- ---- ---- ---- 12.272 +.180 12.092 3350 ---- ---- ---- ---- 12.493 +.182 12.311 3375 ---- ---- ---- ---- 12.713 +.183 12.530 3400 ---- ---- ---- ---- 12.935 +.185 12.750 3425 ---- ---- ---- ---- 13.157 +.187 12.970 3450 ---- ---- ---- ---- 13.379 +.188 13.191 3475 ---- ---- ---- ---- 13.602 +.190 13.412 3500 ---- ---- ---- ---- 13.826 +.192 13.634 3525 ---- ---- ---- ---- 14.050 +.193 13.857 3550 ---- ---- ---- ---- 14.274 +.195 14.079 3575 ---- ---- ---- ---- 14.499 +.196 14.303 3600 ---- ---- ---- ---- 14.725 +.199 14.526 3625 ---- ---- ---- ---- 14.951 +.200 14.751 3650 ---- ---- ---- ---- 15.178 +.202 14.976 3675 ---- ---- ---- ---- 15.405 +.204 15.201 3700 ---- ---- ---- ---- 15.632 +.205 15.427 3725 ---- ---- ---- ---- 15.861 +.207 15.654 3750 ---- ---- ---- ---- 16.089 +.208 15.881 3775 ---- ---- ---- ---- 16.319 +.211 16.108 3800 ---- ---- ---- ---- 16.548 +.212 16.336 3825 ---- ---- ---- ---- 16.779 +.214 16.565 3850 ---- ---- ---- ---- 17.009 +.215 16.794 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.187 +.084 1.103 1050 ---- ---- ---- ---- 1.228 +.087 1.141 1075 ---- ---- ---- ---- 1.269 +.090 1.179 1100 ---- ---- ---- ---- 1.310 +.092 1.218 1125 ---- ---- ---- ---- 1.351 +.095 1.256 1150 ---- ---- ---- ---- 1.392 +.097 1.295 1175 ---- ---- ---- ---- 1.433 +.100 1.333 1200 ---- ---- ---- ---- 1.474 +.103 1.371 1225 ---- ---- ---- ---- 1.515 +.106 1.409 1250 ---- ---- ---- ---- 1.556 +.109 1.447 1275 ---- ---- ---- ---- 1.596 +.111 1.485 1300 ---- ---- ---- ---- 1.637 +.114 1.523 1325 ---- ---- ---- ---- 1.678 +.117 1.561 1350 ---- ---- ---- ---- 1.718 +.119 1.599 1375 ---- ---- ---- ---- 1.759 +.122 1.637 1400 ---- ---- ---- ---- 1.799 +.124 1.675 1425 ---- ---- ---- ---- 1.840 +.126 1.714 1450 ---- ---- ---- ---- 1.881 +.128 1.753 1475 ---- ---- ---- ---- 1.923 +.130 1.793 1500 ---- ---- ---- ---- 1.966 +.132 1.834 1525 ---- ---- ---- ---- 2.009 +.134 1.875 1550 ---- ---- ---- ---- 2.053 +.135 1.918 1575 ---- ---- ---- ---- 2.098 +.136 1.962 1600 ---- ---- ---- ---- 2.145 +.137 2.008 1625 ---- ---- ---- ---- 2.193 +.138 2.055 1650 ---- ---- ---- ---- 2.242 +.137 2.105 1675 ---- ---- ---- ---- 2.294 +.138 2.156 1700 ---- ---- ---- ---- 2.347 +.137 2.210 1725 ---- ---- ---- ---- 2.402 +.136 2.266 1750 ---- ---- ---- ---- 2.460 +.135 2.325 1775 ---- ---- ---- ---- 2.521 +.133 2.388 1800 ---- ---- ---- ---- 2.584 +.131 2.453 1825 ---- ---- ---- ---- 2.651 +.129 2.522 1850 ---- ---- ---- ---- 2.720 +.127 2.593 1875 ---- ---- ---- ---- 2.792 +.124 2.668 1900 ---- ---- ---- ---- 2.868 +.122 2.746 1925 ---- ---- ---- ---- 2.947 +.121 2.826 1950 ---- ---- ---- ---- 3.029 +.119 2.910 1975 ---- ---- ---- ---- 3.114 +.118 2.996 2000 ---- ---- ---- ---- 3.203 +.117 3.086 2025 ---- ---- ---- ---- 3.294 +.116 3.178 2050 ---- ---- ---- ---- 3.390 +.117 3.273 2075 ---- ---- ---- ---- 3.488 +.116 3.372 2100 ---- ---- ---- ---- 3.591 +.117 3.474 2125 ---- ---- ---- ---- 3.698 +.117 3.581 2150 ---- ---- ---- ---- 3.809 +.115 3.694 2175 ---- ---- ---- ---- 3.924 +.113 3.811 2200 ---- ---- ---- ---- 4.044 +.111 3.933 2225 ---- ---- ---- ---- 4.169 +.108 4.061 2250 ---- ---- ---- ---- 4.298 +.105 4.193 2275 ---- ---- ---- ---- 4.433 +.103 4.330 2300 ---- ---- ---- ---- 4.573 +.102 4.471 2325 ---- ---- ---- ---- 4.717 +.101 4.616 2350 ---- ---- ---- ---- 4.866 +.101 4.765 2375 ---- ---- ---- ---- 5.020 +.102 4.918 2400 ---- ---- ---- ---- 5.177 +.103 5.074 2425 ---- ---- ---- ---- 5.338 +.104 5.234 2450 ---- ---- ---- ---- 5.502 +.106 5.396 2475 ---- ---- ---- ---- 5.670 +.108 5.562 2500 ---- ---- ---- ---- 5.841 +.109 5.732 2525 ---- ---- ---- ---- 6.015 +.111 5.904 2550 ---- ---- ---- ---- 6.193 +.113 6.080 2575 ---- ---- ---- ---- 6.373 +.115 6.258 2600 ---- ---- ---- ---- 6.556 +.117 6.439 2625 ---- ---- ---- ---- 6.742 +.118 6.624 2650 ---- ---- ---- ---- 6.930 +.120 6.810 2675 ---- ---- ---- ---- 7.120 +.120 7.000 2700 ---- ---- ---- ---- 7.313 +.122 7.191 2725 ---- ---- ---- ---- 7.507 +.122 7.385 2750 ---- ---- ---- ---- 7.703 +.122 7.581 2775 ---- ---- ---- ---- 7.901 +.123 7.778 2800 ---- ---- ---- ---- 8.101 +.123 7.978 2825 ---- ---- ---- ---- 8.302 +.124 8.178 2850 ---- ---- ---- ---- 8.505 +.124 8.381 2875 ---- ---- ---- ---- 8.709 +.124 8.585 2900 ---- ---- ---- ---- 8.915 +.124 8.791 2925 ---- ---- ---- ---- 9.122 +.125 8.997 2950 ---- ---- ---- ---- 9.330 +.124 9.206 2975 ---- ---- ---- ---- 9.540 +.125 9.415 3000 ---- ---- ---- ---- 9.751 +.125 9.626 3025 ---- ---- ---- ---- 9.963 +.126 9.837 3050 ---- ---- ---- ---- 10.177 +.127 10.050 3075 ---- ---- ---- ---- 10.391 +.128 10.263 3100 ---- ---- ---- ---- 10.607 +.129 10.478 3125 ---- ---- ---- ---- 10.823 +.130 10.693 3150 ---- ---- ---- ---- 11.040 +.132 10.908 3175 ---- ---- ---- ---- 11.258 +.133 11.125 3200 ---- ---- ---- ---- 11.476 +.135 11.341 3225 ---- ---- ---- ---- 11.695 +.136 11.559 3250 ---- ---- ---- ---- 11.915 +.139 11.776 3275 ---- ---- ---- ---- 12.135 +.140 11.995 3300 ---- ---- ---- ---- 12.355 +.142 12.213 3325 ---- ---- ---- ---- 12.576 +.144 12.432 3350 ---- ---- ---- ---- 12.798 +.146 12.652 3375 ---- ---- ---- ---- 13.020 +.148 12.872 3400 ---- ---- ---- ---- 13.242 +.150 13.092 3425 ---- ---- ---- ---- 13.465 +.152 13.313 3450 ---- ---- ---- ---- 13.688 +.153 13.535 3475 ---- ---- ---- ---- 13.912 +.156 13.756 3500 ---- ---- ---- ---- 14.136 +.157 13.979 3525 ---- ---- ---- ---- 14.361 +.159 14.202 3550 ---- ---- ---- ---- 14.587 +.162 14.425 3575 ---- ---- ---- ---- 14.812 +.163 14.649 3600 ---- ---- ---- ---- 15.039 +.166 14.873 3625 ---- ---- ---- ---- 15.266 +.168 15.098 3650 ---- ---- ---- ---- 15.493 +.170 15.323 3675 ---- ---- ---- ---- 15.721 +.172 15.549 3700 ---- ---- ---- ---- 15.949 +.174 15.775 3725 ---- ---- ---- ---- 16.178 +.176 16.002 3750 ---- ---- ---- ---- 16.407 +.177 16.230 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.790 +.075 1.715 1325 ---- ---- ---- ---- 1.832 +.077 1.755 1350 ---- ---- ---- ---- 1.874 +.080 1.794 1375 ---- ---- ---- ---- 1.915 +.081 1.834 1400 ---- ---- ---- ---- 1.957 +.083 1.874 1425 ---- ---- ---- ---- 1.999 +.085 1.914 1450 ---- ---- ---- ---- 2.041 +.087 1.954 1475 ---- ---- ---- ---- 2.084 +.089 1.995 1500 ---- ---- ---- ---- 2.127 +.090 2.037 1525 ---- ---- ---- ---- 2.171 +.092 2.079 1550 ---- ---- ---- ---- 2.216 +.094 2.122 1575 ---- ---- ---- ---- 2.261 +.094 2.167 1600 ---- ---- ---- ---- 2.308 +.095 2.213 1625 ---- ---- ---- ---- 2.357 +.097 2.260 1650 ---- ---- ---- ---- 2.407 +.098 2.309 1675 ---- ---- ---- ---- 2.459 +.099 2.360 1700 ---- ---- ---- ---- 2.512 +.099 2.413 1725 ---- ---- ---- ---- 2.568 +.100 2.468 1750 ---- ---- ---- ---- 2.627 +.100 2.527 1775 ---- ---- ---- ---- 2.688 +.100 2.588 1800 ---- ---- ---- ---- 2.752 +.100 2.652 1825 ---- ---- ---- ---- 2.819 +.100 2.719 1850 ---- ---- ---- ---- 2.889 +.099 2.790 1875 ---- ---- ---- ---- 2.962 +.098 2.864 1900 ---- ---- ---- ---- 3.038 +.097 2.941 1925 ---- ---- ---- ---- 3.117 +.097 3.020 1950 ---- ---- ---- ---- 3.200 +.097 3.103 1975 ---- ---- ---- ---- 3.285 +.096 3.189 2000 ---- ---- ---- ---- 3.374 +.096 3.278 2025 ---- ---- ---- ---- 3.467 +.098 3.369 2050 ---- ---- ---- ---- 3.562 +.099 3.463 2075 ---- ---- ---- ---- 3.662 +.101 3.561 2100 ---- ---- ---- ---- 3.765 +.103 3.662 2125 ---- ---- ---- ---- 3.872 +.105 3.767 2150 ---- ---- ---- ---- 3.983 +.107 3.876 2175 ---- ---- ---- ---- 4.099 +.109 3.990 2200 ---- ---- ---- ---- 4.220 +.110 4.110 2225 ---- ---- ---- ---- 4.345 +.110 4.235 2250 ---- ---- ---- ---- 4.476 +.111 4.365 2275 ---- ---- ---- ---- 4.611 +.111 4.500 2300 ---- ---- ---- ---- 4.751 +.112 4.639 2325 ---- ---- ---- ---- 4.897 +.114 4.783 2350 ---- ---- ---- ---- 5.047 +.116 4.931 2375 ---- ---- ---- ---- 5.201 +.118 5.083 2400 ---- ---- ---- ---- 5.359 +.121 5.238 2425 ---- ---- ---- ---- 5.521 +.125 5.396 2450 ---- ---- ---- ---- 5.686 +.128 5.558 2475 ---- ---- ---- ---- 5.855 +.131 5.724 2500 ---- ---- ---- ---- 6.027 +.135 5.892 2525 ---- ---- ---- ---- 6.202 +.138 6.064 2550 ---- ---- ---- ---- 6.380 +.141 6.239 2575 ---- ---- ---- ---- 6.561 +.144 6.417 2600 ---- ---- ---- ---- 6.745 +.147 6.598 2625 ---- ---- ---- ---- 6.932 +.151 6.781 2650 ---- ---- ---- ---- 7.121 +.153 6.968 2675 ---- ---- ---- ---- 7.312 +.155 7.157 2700 ---- ---- ---- ---- 7.505 +.156 7.349 2725 ---- ---- ---- ---- 7.701 +.159 7.542 2750 ---- ---- ---- ---- 7.898 +.160 7.738 2775 ---- ---- ---- ---- 8.096 +.160 7.936 2800 ---- ---- ---- ---- 8.297 +.161 8.136 2825 ---- ---- ---- ---- 8.499 +.162 8.337 2850 ---- ---- ---- ---- 8.702 +.162 8.540 2875 ---- ---- ---- ---- 8.907 +.162 8.745 2900 ---- ---- ---- ---- 9.114 +.163 8.951 2925 ---- ---- ---- ---- 9.322 +.164 9.158 2950 ---- ---- ---- ---- 9.531 +.164 9.367 2975 ---- ---- ---- ---- 9.742 +.165 9.577 3000 ---- ---- ---- ---- 9.953 +.165 9.788 3025 ---- ---- ---- ---- 10.166 +.165 10.001 3050 ---- ---- ---- ---- 10.380 +.166 10.214 3075 ---- ---- ---- ---- 10.596 +.168 10.428 3100 ---- ---- ---- ---- 10.812 +.168 10.644 3125 ---- ---- ---- ---- 11.029 +.170 10.859 3150 ---- ---- ---- ---- 11.246 +.170 11.076 3175 ---- ---- ---- ---- 11.465 +.172 11.293 3200 ---- ---- ---- ---- 11.684 +.173 11.511 3225 ---- ---- ---- ---- 11.904 +.175 11.729 3250 ---- ---- ---- ---- 12.124 +.176 11.948 3275 ---- ---- ---- ---- 12.344 +.177 12.167 3300 ---- ---- ---- ---- 12.565 +.178 12.387 3325 ---- ---- ---- ---- 12.787 +.180 12.607 3350 ---- ---- ---- ---- 13.009 +.182 12.827 3375 ---- ---- ---- ---- 13.231 +.183 13.048 3400 ---- ---- ---- ---- 13.454 +.185 13.269 3425 ---- ---- ---- ---- 13.678 +.187 13.491 3450 ---- ---- ---- ---- 13.901 +.188 13.713 3475 ---- ---- ---- ---- 14.126 +.191 13.935 3500 ---- ---- ---- ---- 14.351 +.193 14.158 3525 ---- ---- ---- ---- 14.576 +.195 14.381 3550 ---- ---- ---- ---- 14.802 +.197 14.605 3575 ---- ---- ---- ---- 15.028 +.198 14.830 3600 ---- ---- ---- ---- 15.255 +.201 15.054 3625 ---- ---- ---- ---- 15.482 +.202 15.280 3650 ---- ---- ---- ---- 15.710 +.205 15.505 3675 ---- ---- ---- ---- 15.938 +.206 15.732 3700 ---- ---- ---- ---- 16.167 +.208 15.959 3725 ---- ---- ---- ---- 16.396 +.210 16.186 3750 ---- ---- ---- ---- 16.626 +.212 16.414 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4365 3428 40717 SO1 APR23 Silver Weekly Friday Option - Week 1 CALL 1550 ---- ---- ---- ---- 6.382 -.158 6.540 1575 ---- ---- ---- ---- 6.132 -.158 6.290 1600 ---- ---- ---- ---- 5.882 -.158 6.040 1625 ---- ---- ---- ---- 5.633 -.157 5.790 1650 ---- ---- ---- ---- 5.384 -.156 5.540 1675 ---- ---- ---- ---- 5.135 -.155 5.290 1700 ---- ---- ---- ---- 4.886 -.155 5.041 1725 ---- ---- ---- ---- 4.639 -.153 4.792 1750 ---- ---- ---- ---- 4.391 -.152 4.543 1775 ---- ---- ---- ---- 4.144 -.151 4.295 1800 ---- ---- ---- ---- 3.898 -.150 4.048 1825 ---- ---- ---- ---- 3.653 -.148 3.801 1850 ---- ---- ---- ---- 3.410 -.146 3.556 1875 ---- ---- 3.184A 3.184A 3.168 -.144 3.312 1900 ---- 3.176B 2.696A 2.696A 2.928 -.141 3.069 1925 ---- 3.210B 2.460A 2.460A 2.692 -.136 2.828 1950 ---- 3.052B 2.228A 2.228A 2.459 -.132 2.591 1955 ---- ---- ---- ---- 2.413 -.131 2.544 1960 ---- ---- ---- ---- 2.367 -.130 2.497 1965 ---- ---- ---- ---- 2.322 -.128 2.450 1970 ---- ---- ---- ---- 2.276 -.127 2.403 1975 ---- 2.815B 2.000A 2.000A 2.231 -.126 2.357 1980 ---- ---- ---- ---- 2.186 -.125 2.311 1985 ---- ---- ---- ---- 2.142 -.123 2.265 1990 ---- ---- ---- ---- 2.098 -.121 2.219 1995 ---- ---- 1.907A 1.907A 2.054 -.119 2.173 2000 ---- 2.581B 1.775A 1.775A 2.010 -.118 2.128 2005 ---- ---- 1.820A 1.820A 1.967 -.116 2.083 2010 ---- ---- 1.777A 1.777A 1.924 -.114 2.038 2015 ---- ---- 1.734A 1.734A 1.881 -.112 1.993 2020 ---- 1.985B 1.692A 1.692A 1.839 -.110 1.949 2025 1.801 2.353B 1.560A 1.814B 1.797 -.108 1 1.905 2030 ---- 1.950B 1.609A 1.609A 1.756 -.105 1.861 2035 ---- 2.056B 1.569A 1.569A 1.715 -.103 1.818 2040 ---- 2.034B 1.529A 1.529A 1.674 -.101 1.775 2045 ---- 2.087B 1.492A 1.492A 1.634 -.098 1.732 2050 ---- 2.130B 1.361A 1.361A 1.594 -.096 1.690 2055 ---- 2.023B 1.415A 1.415A 1.555 -.093 1.648 2060 ---- 1.979B 1.377A 1.377A 1.517 -.089 1.606 2065 ---- 1.936B 1.340A 1.340A 1.478 -.087 1.565 2070 ---- 1.893B 1.304A 1.304A 1.441 -.084 1.525 2075 ---- 1.916B 1.170A 1.170A 1.403 -.081 1.484 2080 ---- 1.808B 1.233A 1.233A 1.367 -.078 1.445 2085 ---- 1.767B 1.199A 1.199A 1.331 -.074 1.405 2090 ---- 1.725B 1.165A 1.165A 1.295 -.072 1.367 2095 ---- 1.684B 1.132A 1.132A 1.260 -.068 1.328 2100 ---- 1.712B .999A .999A 1.225 -.066 1.291 2105 ---- 1.602B .977A .977A 1.192 -.061 1.253 2110 ---- 1.562B .945A .945A 1.158 -.059 1.217 2115 ---- 1.523B .914A .914A 1.126 -.055 1.181 2120 ---- 1.484B .884A .884A 1.094 -.051 1.145 2125 ---- 1.517B .840A .840A 1.062 -.048 1.110 2130 ---- 1.408B .826A .826A 1.031 -.045 1.076 2135 ---- 1.369B .786A .786A 1.001 -.042 1.043 2140 ---- 1.332B .756A .756A .971 -.039 1.010 2145 ---- 1.294B .732A .732A .942 -.036 .978 2150 ---- 1.336B .702A .702A .914 -.032 .946 2155 ---- 1.312B .679A .679A .886 -.029 .915 2160 ---- 1.278B .654A .654A .859 -.026 .885 2165 ---- 1.245B .630A .630A .833 -.022 .855 2170 ---- 1.213B .606A .606A .807 -.019 .826 2175 ---- 1.181B .583A .583A .782 -.016 .798 2180 ---- 1.150B .560A .560A .757 -.014 .771 2185 ---- 1.119B .537A .537A .733 -.011 .744 2190 ---- 1.089B .518A .518A .710 -.008 .718 2195 ---- 1.060B .498A .498A .687 -.005 .692 2200 ---- 1.031B .479A .479A .665 -.003 .668 2205 ---- 1.002B .459A .459A .643 -.001 .644 2210 .507 .975B .443A .975B .623 +.003 10 .620 2215 ---- .947B .424A .424A .602 +.004 .598 2220 ---- .921B .408A .408A .583 +.007 .576 2225 .580 .895B .391A .509A .563 +.008 1 .555 2230 ---- .870B .376A .376A .545 +.011 .534 2235 ---- .846B .361A .361A .527 +.013 .514 2240 .398 .822B .347A .822B .509 +.014 10 .495 2245 ---- .798B .333A .333A .492 +.016 .476 2250 ---- .775B .319A .319A .476 +.018 .458 2255 ---- .753B .306A .306A .460 +.019 .441 2260 ---- .731B .291A .291A .445 +.021 .424 2265 ---- .709B .279A .279A .430 +.022 .408 2270 ---- .690B .268A .268A .416 +.024 .392 2275 .605 .669B .257A .669B .402 +.025 1 .377 2280 .564 .649B .247A .649B .388 +.026 7 .362 2285 .547 .631B .237A .630B .375 +.027 7 .348 2290 ---- .610B .227A .227A .363 +.028 .335 2295 ---- ---- ---- .219A .350 ---- ---- 2300 ---- .576B .211A .211A .339 +.029 .310 2305 ---- ---- ---- .203A .327 ---- ---- 2325 ---- .497B .173A .173A .286 +.032 .254 9 34 2350 ---- .426B .143A .143A .242 +.033 .209 2375 ---- .367B .118A .118A .205 +.032 .173 2400 ---- .316B .098A .098A .175 +.032 .143 1 25 2425 ---- .274B .083A .083A .150 +.030 .120 5 2450 ---- .237B .070A .070A .129 +.028 .101 2475 ---- .206B .060A .060A .111 +.026 .085 2500 ---- .179B .052A .052A .097 +.025 .072 2525 ---- .157B .046A .046A .084 +.022 .062 2550 ---- .138B .041A .041A .074 +.021 .053 2575 ---- .121B .036A .036A .065 +.019 .046 2600 ---- .107B .033A .033A .057 +.017 .040 2625 ---- .097B .030A .030A .051 +.016 .035 2650 ---- .086B .028A .028A .045 +.014 .031 2675 ---- .077B .025A .025A .040 +.013 .027 1 1 2700 ---- .069B ---- .068B .036 +.012 .024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37 11 65 SO1 APR23 Silver Weekly Friday Option - Week 1 PUT 1550 ---- ---- ---- ---- .004 +.002 .002 1575 ---- ---- ---- ---- .004 +.002 .002 1600 ---- ---- ---- ---- .005 +.002 .003 1625 ---- ---- ---- ---- .006 +.003 .003 1650 ---- ---- ---- ---- .008 +.004 .004 1675 ---- ---- ---- ---- .009 +.004 .005 1700 ---- ---- ---- ---- .011 +.005 .006 1725 ---- ---- ---- ---- .013 +.005 .008 1 1750 ---- .010B ---- .010B .016 +.007 .009 1775 ---- .014B ---- .014B .019 +.007 .012 1800 ---- .018B ---- .018B .023 +.009 .014 1825 ---- .023B ---- .023B .028 +.010 .018 1850 ---- .030B ---- .030B .034 +.012 .022 1875 ---- .039B ---- .039B .042 +.014 .028 1900 ---- .050B ---- .050B .052 +.017 .035 1925 ---- .063B ---- .063B .065 +.021 .044 1950 ---- .080B ---- .080B .082 +.026 .056 1955 ---- .084B ---- .084B .086 +.027 .059 1960 ---- .088B ---- .088B .090 +.028 .062 1965 ---- .092B ---- .092B .094 +.029 .065 1970 ---- .097B ---- .097B .099 +.031 .068 1975 ---- .102B ---- .102B .104 +.032 1 .072 1980 .101 .107B .101 .101 .109 +.034 14 .075 1985 ---- .112B ---- .112B .114 +.035 .079 1990 ---- .118B ---- .118B .120 +.037 .083 1995 ---- .124B .087A .124B .126 +.038 .088 2000 ---- .130B .091A .130B .132 +.040 1 .092 2005 ---- .136B .095A .136B .139 +.042 .097 2010 ---- .143B .099A .143B .146 +.044 .102 2015 ---- .151B .103A .151B .153 +.046 .107 2020 ---- .158B .108A .158B .161 +.048 .113 2025 ---- .166B .113A .166B .169 +.050 .119 2030 ---- .175B .118A .175B .178 +.053 .125 2035 ---- .184B .123A .184B .186 +.054 .132 2040 ---- .193B .129A .193B .196 +.057 .139 2045 ---- .203B .135A .203B .205 +.059 .146 2050 ---- .213B .141A .213B .216 +.063 .153 2055 ---- .223B .148A .223B .226 +.065 .161 2060 .170 .235B .155A .155A .238 +.068 1 .170 1 1 2065 .185 .246B .162A .162A .249 +.070 15 .179 2070 ---- .258B .170A .258B .261 +.073 .188 2075 ---- .271B .178A .271B .274 +.077 .197 2080 ---- .285B .187A .285B .287 +.079 .208 2085 ---- .299B .195A .299B .301 +.083 .218 2090 ---- .314B .204A .314B .315 +.086 .229 2095 ---- .329B .213A .329B .330 +.089 .241 2100 ---- .346B .224A .346B .346 +.093 .253 2105 .306 .362B .234A .362B .362 +.096 10 .266 2110 .322 .379B .245A .379B .378 +.099 10 .279 4 2115 ---- .397B .256A .397B .395 +.102 .293 2120 ---- .416B .268A .416B .413 +.106 .307 2125 .440 .440 .280A .394A .432 +.110 1 .322 2130 .392 .455B .293A .455B .451 +.113 11 .338 2135 ---- .476B .307A .476B .470 +.116 .354 2140 ---- .497B .320A .497B .490 +.119 .371 2145 ---- .519B .335A .519B .511 +.122 .389 2150 ---- .542B .350A .542B .533 +.126 .407 2155 ---- .565B .365A .565B .555 +.129 .426 2160 ---- .589B .381A .589B .578 +.132 .446 2165 ---- .613B .398A .613B .601 +.135 .466 2170 ---- .639B .415A .639B .625 +.138 .487 2175 ---- .664B .433A .664B .650 +.141 .509 2180 ---- .690B .452A .690B .675 +.144 .531 2185 ---- .717B .471A .716B .701 +.147 .554 2190 ---- .745B .492A .745B .728 +.150 .578 2195 ---- .772B .513A .772B .755 +.152 .603 2200 .587 .803B .533A .803B .783 +.155 2 .628 2205 ---- .833B .554A .833B .811 +.157 .654 2210 ---- .864B .577A .864B .840 +.160 .680 2215 ---- .894B .600A .894B .870 +.163 .707 2220 ---- .930B .624A .927B .900 +.165 .735 2225 ---- .964B .648A .964B .931 +.167 .764 2230 .849 .998B .672A .990B .962 +.169 3 .793 2235 ---- 1.032B .698A 1.031B .994 +.171 .823 2240 ---- 1.069B .722A 1.067B 1.026 +.172 .854 2245 .785 1.103B .749A 1.089B 1.059 +.174 3 .885 2250 ---- 1.140B .778A 1.139B 1.093 +.176 .917 2255 ---- 1.161B .804A 1.158B 1.127 +.178 .949 2260 ---- 1.197B .832A 1.193B 1.161 +.179 .982 2265 ---- 1.233B .861A 1.230B 1.196 +.180 1.016 2270 ---- 1.269B .891A 1.266B 1.232 +.182 1.050 3 3 2275 ---- 1.332B .921A 1.329B 1.268 +.183 1.085 2280 ---- 1.345B .952A 1.340B 1.304 +.183 1.121 1 1 2285 ---- 1.383B .986A 1.373B 1.341 +.185 1.156 2290 ---- 1.422B 1.017A 1.417B 1.378 +.185 1.193 2295 1.256 1.256 1.232 1.230A 1.416 ---- 6 ---- 2300 ---- 1.531B 1.081A 1.531B 1.454 +.187 1.267 2305 ---- ---- ---- 1.114A 1.493 ---- ---- 2325 ---- 1.745B 1.249A 1.744B 1.651 +.190 1.461 2350 ---- 1.965B 1.429A 1.964B 1.856 +.190 1.666 2375 ---- 2.190B 1.619A 2.190B 2.069 +.190 1.879 2400 ---- 2.420B 1.817A 2.420B 2.288 +.189 2.099 2425 ---- 2.655B 2.023A 2.655B 2.513 +.188 2.325 2450 2.691 2.892B 2.236A 2.815B 2.741 +.186 1 2.555 2475 ---- 3.132B 2.454A 3.132B 2.973 +.184 2.789 2500 2.869 3.376B 2.677A 2.677A 3.208 +.182 1 3.026 2525 ---- 3.620B 2.903A 3.617B 3.445 +.180 3.265 2550 ---- 3.796B 3.134A 3.796B 3.684 +.178 3.506 2575 ---- 4.011B 3.367A 4.011B 3.925 +.176 3.749 2600 ---- 4.256B 3.602A 4.256B 4.167 +.174 3.993 2625 ---- 4.456B 3.839A 4.456B 4.411 +.174 4.237 2650 ---- 4.648B 4.078A 4.078A 4.655 +.172 4.483 2675 ---- 4.758B 4.319A 4.319A 4.900 +.171 4.729 2700 ---- ---- 4.560A 4.560A 5.145 +.169 4.976 TOTAL EST.VOL VOLUME OPEN INT TOTAL 80 5 10 SO3 MAR23 Silver Weekly Friday Option - Week 3 CALL 1525 ---- 7.206B 6.537A 6.537A 6.633 -.157 6.790 1550 ---- 6.956B 6.287A 6.287A 6.383 -.157 6.540 1575 ---- 6.706B 6.037A 6.037A 6.133 -.157 6.290 1600 ---- 6.456B 5.787A 5.787A 5.883 -.157 6.040 1625 ---- 6.206B 5.537A 5.537A 5.633 -.157 5.790 1650 ---- 5.956B 5.287A 5.287A 5.383 -.157 5.540 1675 ---- 5.706B 5.037A 5.037A 5.133 -.157 5.290 1700 ---- 5.456B 4.787A 4.787A 4.883 -.157 5.040 1725 ---- 5.207B 4.537A 4.537A 4.633 -.157 4.790 1750 ---- 4.956B 4.287A 4.287A 4.383 -.157 4.540 1775 ---- 4.707B 4.037A 4.037A 4.133 -.157 4.290 1800 ---- 4.456B 3.787A 3.787A 3.883 -.157 4.040 1825 ---- 4.206B 3.537A 3.537A 3.634 -.156 3.790 1850 ---- 3.956B 3.287A 3.287A 3.384 -.156 3.540 1875 ---- 3.707B 3.037A 3.037A 3.134 -.156 3.290 1900 ---- 3.457B 2.787A 2.787A 2.885 -.155 3.040 1915 ---- 3.307B 2.637A 2.637A 2.735 -.155 2.890 1920 ---- 3.257B 2.587A 2.587A 2.685 -.155 2.840 1925 ---- 3.207B 2.537A 2.537A 2.635 -.156 2.791 1930 ---- 3.157B 2.487A 2.487A 2.586 -.155 2.741 1935 ---- 3.107B 2.437A 2.437A 2.536 -.155 2.691 1940 ---- 3.057B 2.387A 2.387A 2.486 -.155 2.641 1945 ---- 3.007B 2.337A 2.337A 2.436 -.155 2.591 1950 ---- 2.957B 2.288A 2.288A 2.386 -.155 2.541 1 1955 ---- 2.907B 2.238A 2.238A 2.337 -.154 2.491 1960 ---- 2.857B 2.188A 2.188A 2.287 -.154 2.441 1965 ---- 2.808B 2.138A 2.138A 2.237 -.154 2.391 1970 ---- 2.758B 2.088A 2.088A 2.187 -.154 2.341 1975 ---- 2.707B 2.038A 2.038A 2.138 -.153 2.291 1 1980 ---- 2.658B 1.989A 1.989A 2.088 -.153 2.241 3 1985 ---- 2.609B 1.939A 1.939A 2.038 -.153 2.191 1990 ---- 2.559B 1.889A 1.889A 1.989 -.153 2.142 4 1995 ---- 2.509B 1.840A 1.840A 1.939 -.153 2.092 2000 ---- 2.459B 1.790A 1.790A 1.890 -.152 2.042 5 2005 ---- 2.410B 1.740A 1.740A 1.840 -.153 1.993 2010 ---- 2.360B 1.691A 1.691A 1.791 -.152 1.943 6 2015 ---- 2.311B 1.641A 1.641A 1.742 -.152 1.894 1 2020 ---- 2.261B 1.592A 1.592A 1.692 -.152 1.844 4 2025 ---- 2.211B 1.542A 1.542A 1.643 -.152 1.795 1 2030 ---- 2.162B 1.493A 1.493A 1.594 -.152 1.746 8 2035 ---- 2.112B 1.444A 1.444A 1.545 -.151 1.696 2040 ---- 2.063B 1.395A 1.395A 1.497 -.150 1.647 2045 ---- 2.014B 1.346A 1.346A 1.448 -.150 1.598 1 2050 ---- 1.965B 1.297A 1.297A 1.399 -.150 1.549 8 2055 ---- 1.915B 1.247A 1.247A 1.351 -.150 1.501 3 2060 ---- 1.866B 1.200A 1.200A 1.303 -.149 1.452 25 2065 ---- 1.817B 1.150A 1.150A 1.255 -.149 1.404 10 2070 ---- 1.768B 1.102A 1.102A 1.207 -.148 1.355 4 2075 ---- 1.719B .940A .940A 1.160 -.147 1.307 1 27 2080 ---- 1.671B 1.008A 1.008A 1.113 -.147 1.260 39 2085 ---- 1.622B .962A .962A 1.067 -.145 1.212 2 2090 ---- 1.574B .914A .914A 1.020 -.145 1.165 8 2095 ---- 1.528B .835A .835A .975 -.143 1.118 5 2100 1.500 1.506B .716A .837A .929 -.143 6 1.072 36 2105 ---- 1.430B .749A .749A .885 -.141 1.026 15 2110 ---- 1.382B .708A .708A .841 -.139 .980 8 2115 ---- 1.335B .668A .668A .798 -.137 .935 27 2120 ---- 1.259B .631A .631A .755 -.136 .891 16 2125 ---- 1.285B .517A .517A .714 -.133 .847 15 153 2130 ---- 1.166B .561A .561A .673 -.131 .804 22 2135 ---- 1.121B .528A .528A .634 -.127 .761 13 2140 ---- 1.076B .417A .417A .595 -.125 .720 11 2145 ---- 1.031B .385A .385A .558 -.121 .679 9 2150 1.061 1.061 .349A .450A .522 -.117 3 .639 18 123 2155 ---- .955B .320A .320A .488 -.113 .601 6 2160 ---- .912B .290A .290A .455 -.109 .564 3 23 2165 ---- .904B .265A .265A .423 -.104 .527 15 2170 .436 .860B .243A .514B .393 -.100 3 .493 9 2175 .700 .843B .220A .306A .365 -.094 43 .459 11 108 2180 .373 .780B .200A .459B .338 -.089 3 .427 2 2185 .341 .762B .179A .434B .313 -.083 2 .396 202 200 2190 .310 .721B .158A .400B .289 -.078 8 .367 5 2195 ---- .683B .142A .142A .267 -.072 100 .339 100 103 2200 .379 .649B .127A .240A .246 -.067 116 .313 8 188 2205 ---- .612B .115A .115A .227 -.061 100 .288 103 108 2210 .292 .580B .103A .167A .209 -.056 4 .265 2 13 2215 .189 .547B .093A .221B .192 -.051 1 .243 66 2220 .162 .515B .083A .166B .177 -.046 53 .223 22 20 2225 .094 .483B .074A .154B .163 -.041 10 .204 101 2230 ---- .456B .067A .067A .149 -.037 .186 4 9 2235 ---- .429B .061A .061A .137 -.033 .170 2240 .350 .402B .056A .099A .126 -.029 15 .155 3 81 2245 .285 .376B .051A .091A .116 -.025 10 .141 12 21 2250 .048 .354B .046A .092A .107 -.022 148 .129 61 115 2255 ---- .332B .043A .043A .098 -.019 .117 8 8 2260 .040 .309B .040 .080B .091 -.016 33 .107 1 19 2265 ---- .289B .037A .037A .084 -.013 2 .097 9 17 2270 .033 .271B .033 .271B .077 -.011 20 .088 7 5 2275 ---- .253B .032A .032A .071 -.010 .081 30 2280 .215 .237B .030A .237B .066 -.007 2 .073 1 25 2285 ---- .221B .028A .028A .060 -.007 .067 14 2290 .111 .208B .026A .208B .056 -.005 11 .061 5 2295 .100 .195B .024A .044A .052 -.004 9 .056 6 2300 .041 .190 .023A .042A .048 -.003 5 .051 119 252 2305 .097 .169B .021A .060B .044 -.003 4 .047 2325 ---- .130B .017A .017A .033 UNCH .033 10 2350 .057 .092B .013A .044B .023 UNCH 3 .023 3 34 2375 .053 .066B .010A .018A .016 UNCH 1 .016 37 25 2400 ---- .047B .008A .008A .012 UNCH 13 .012 8 41 2425 ---- .032B .006A .006A .009 UNCH .009 44 2450 .010 .021B .005A .021B .007 UNCH 2 .007 9 27 2475 ---- .014B ---- .014B .005 UNCH .005 24 2500 ---- .009B ---- .009B .004 UNCH .004 2525 ---- .005B ---- .005B .003 UNCH .003 41 2550 ---- ---- ---- ---- .003 UNCH .003 21 2575 ---- ---- ---- ---- .002 UNCH .002 2600 ---- ---- ---- ---- .002 UNCH 13 .002 30 2625 ---- ---- ---- ---- .002 UNCH .002 2650 ---- ---- ---- ---- .001 UNCH .001 1 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 743 767 2471 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 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 2 1825 ---- ---- ---- ---- .002 +.001 .001 1 1850 .002 .002 .002 .002 .002 +.001 2 .001 16 1875 .003 .003 .003 .003 .002 +.001 5 .001 17 1900 ---- ---- ---- ---- .003 +.002 .001 43 1915 ---- ---- ---- ---- .003 +.002 .001 1920 ---- ---- ---- ---- .003 +.002 .001 1925 ---- ---- ---- ---- .003 +.002 .001 15 1930 ---- ---- ---- ---- .004 +.003 .001 3 1935 .002 .002 .002 .002 .004 +.003 2 .001 8 10 1940 ---- ---- ---- ---- .004 +.003 .001 10 1945 ---- ---- ---- ---- .004 +.003 .001 12 1950 ---- ---- ---- ---- .004 +.003 .001 1 44 1955 ---- ---- ---- ---- .005 +.004 .001 2 10 1960 ---- ---- ---- ---- .005 +.004 .001 1965 ---- ---- ---- ---- .005 +.004 .001 10 10 1970 ---- ---- ---- ---- .005 +.004 .001 1975 ---- ---- ---- ---- .006 +.004 .002 11 31 1980 ---- ---- ---- ---- .006 +.004 .002 13 7 1985 ---- ---- ---- ---- .006 +.004 .002 9 1990 ---- ---- ---- ---- .007 +.005 .002 1 1995 ---- ---- ---- ---- .007 +.004 .003 8 2000 .007 .007 .007 .007 .008 +.005 5 .003 10 49 2005 ---- ---- ---- ---- .008 +.005 .003 2010 ---- ---- ---- ---- .009 +.005 .004 12 2015 ---- ---- ---- ---- .010 +.006 .004 7 2020 .009 .009 .009 .009 .010 +.005 1 .005 30 2025 ---- .006B ---- .006B .011 +.006 .005 29 2030 ---- .007B ---- .007B .012 +.006 .006 15 2035 ---- .008B ---- .008B .013 +.006 .007 19 2040 ---- .009B ---- .009B .015 +.007 .008 11 2045 ---- .010B ---- .010B .016 +.007 .009 9 2050 .012 .012 .012 .012 .017 +.007 15 .010 4 204 2055 .016 .016 .016 .016 .019 +.008 1 .011 3 12 2060 ---- .015B ---- .015B .021 +.008 6 .013 4 23 2065 ---- .018B ---- .018B .023 +.009 .014 22 2070 ---- .020B .015A .020B .025 +.009 .016 27 2075 .020 .030 .016A .026A .028 +.010 5 .018 2 2 2080 .022 .030 .018A .028A .031 +.011 40 .020 14 2085 ---- .031B .019A .030B .035 +.012 .023 4 2090 ---- .035B .020A .035B .038 +.013 2 .025 2 8 2095 ---- .041B .022A .040B .043 +.015 4 .028 9 2100 .049 .049 .020 .043B .047 +.015 8 .032 304 211 2105 ---- .055B .026A .054B .053 +.017 .036 6 2110 ---- .062B .028A .062B .059 +.019 .040 2115 ---- .073B .031A .071B .066 +.021 .045 4 9 2120 ---- .084B .034A .082B .073 +.022 .051 10 16 2125 .040 .095B .037A .083B .082 +.025 23 .057 20 23 2130 ---- .108B .041A .107B .091 +.027 .064 5 2135 ---- .121B .045A .121B .102 +.031 .071 2 2 2140 .088 .136B .049A .049A .113 +.033 4 .080 26 10 2145 ---- .152B .054A .151B .126 +.037 .089 4 2150 .063 .171B .060A .128B .140 +.040 159 .100 117 102 2155 .108 .191B .066A .168B .156 +.045 8 .111 5 5 2160 .102 .214B .073A .188B .173 +.049 10 .124 10 2165 .108 .240B .079A .208B .191 +.053 14 .138 2170 .190 .262B .088A .169 .211 +.058 50 .153 85 62 2175 .305 .305 .096A .216B .233 +.064 14 .169 2180 .108 .321B .105A .282B .256 +.069 153 .187 5 5 2185 .216 .346B .114A .170A .281 +.075 57 .206 1 1 2190 .239 .379B .126A .188A .307 +.080 6 .227 6 2195 .140 .413B .139A .369B .335 +.086 10 .249 9 6 2200 .265 .456B .143 .319A .364 +.091 128 .273 34 10 2205 .249 .486B .167A .427B .395 +.097 1 .298 2210 ---- .522B .183A .515B .427 +.102 .325 2215 .366 .564B .201A .496B .460 +.107 6 .353 2220 ---- .605B .219A .595B .495 +.112 .383 2225 ---- .656B .239A .654B .531 +.117 .414 1 2230 ---- .646B .261A .610B .567 +.121 .446 2235 .483 .689B .283A .283A .605 +.125 8 .480 2240 .518 .734B .315A .315A .644 +.129 4 .515 3 2245 .573 .779B .339A .339A .684 +.133 4 .551 11 2250 .666 .880B .364A .721B .725 +.137 1 .588 2255 ---- .824B .391A .819B .766 +.139 .627 2260 ---- .875B .419A .875B .809 +.143 .666 2265 ---- .913B .448A .908B .852 +.145 .707 2270 ---- .962B .479A .962B .895 +.147 .748 2275 ---- 1.112B .510A 1.112B .939 +.149 .790 2 2280 ---- 1.042B .546A 1.042B .984 +.151 .833 2285 ---- 1.090B .580A 1.073B 1.028 +.151 .877 2290 ---- 1.137B .615A 1.137B 1.074 +.153 .921 2295 ---- 1.185B .651A 1.185B 1.120 +.154 .966 2300 ---- 1.353B .685A 1.353B 1.166 +.155 1.011 2305 ---- 1.281B .745A 1.281B 1.212 +.156 1.056 2325 ---- 1.488B .881A 1.488B 1.401 +.158 1.243 2350 ---- 1.723B 1.091A 1.723B 1.641 +.159 1.482 1 2375 ---- 1.970B 1.315A 1.970B 1.884 +.159 1.725 2400 ---- 2.218B 1.546A 2.218B 2.130 +.159 1.971 2425 ---- 2.466B 1.782A 2.448B 2.377 +.159 2.218 2450 ---- 2.715B 2.022A 2.712B 2.625 +.159 2.466 2475 ---- 2.964B 2.312A 2.944B 2.873 +.159 2.714 2500 ---- 3.213B 2.557A 3.212B 3.122 +.159 2.963 2525 ---- 3.463B 2.804A 3.462B 3.371 +.158 3.213 2550 ---- 3.713B 3.050A 3.712B 3.621 +.159 3.462 2575 ---- 3.963B 3.298A 3.962B 3.870 +.158 3.712 2600 ---- 4.213B 3.546A 4.212B 4.120 +.159 3.961 2625 ---- 4.463B 3.795A 4.462B 4.370 +.159 4.211 2650 ---- 4.713B 4.044A 4.712B 4.619 +.158 4.461 2675 ---- 4.963B 4.294A 4.962B 4.869 +.159 4.710 2700 ---- 5.213B 4.544A 5.212B 5.119 +.159 4.960 TOTAL EST.VOL VOLUME OPEN INT TOTAL 756 699 1259 SO4 MAR23 Silver Weekly Friday Option - Week 4 CALL 1525 ---- 7.203B 6.540A 6.540A 6.632 -.158 6.790 1550 ---- 6.953B 6.290A 6.290A 6.382 -.158 6.540 1575 ---- 6.702B 6.040A 6.040A 6.132 -.158 6.290 1600 ---- 6.453B 5.790A 5.790A 5.882 -.158 6.040 1625 ---- 6.203B 5.540A 5.540A 5.632 -.158 5.790 1650 ---- 5.953B 5.290A 5.290A 5.382 -.158 5.540 1675 ---- 5.703B 5.040A 5.040A 5.132 -.158 5.290 1700 ---- 5.453B 4.790A 4.790A 4.882 -.158 5.040 1725 ---- 5.203B 4.540A 4.540A 4.632 -.158 4.790 1750 ---- 4.953B 4.290A 4.290A 4.383 -.157 4.540 1775 ---- 4.703B 4.040A 4.040A 4.134 -.156 4.290 1800 ---- 4.454B 3.790A 3.790A 3.885 -.156 4.041 1825 ---- 4.204B 3.541A 3.541A 3.637 -.155 3.792 1850 ---- 3.955B 3.291A 3.291A 3.389 -.154 3.543 1875 ---- 3.707B 3.044A 3.044A 3.143 -.152 3.295 1900 ---- 3.462B 2.795A 2.795A 2.897 -.150 3.047 1915 ---- 3.313B 2.647A 2.647A 2.750 -.149 2.899 1920 ---- 3.265B 2.598A 2.598A 2.702 -.148 2.850 1925 ---- 3.215B 2.548A 2.548A 2.653 -.148 2.801 1930 ---- 3.167B 2.499A 2.499A 2.604 -.148 2.752 1935 ---- 3.116B 2.450A 2.450A 2.556 -.147 2.703 1940 ---- 3.068B 2.401A 2.401A 2.507 -.147 2.654 1945 ---- 3.019B 2.352A 2.352A 2.459 -.146 2.605 1950 ---- 2.970B 2.304A 2.304A 2.411 -.145 2.556 1955 ---- 2.921B 2.255A 2.255A 2.362 -.145 2.507 1960 ---- 2.836B 2.268A 2.268A 2.314 -.144 2.458 1965 ---- 2.787B 2.219A 2.219A 2.266 -.144 2.410 1970 ---- 2.738B 2.171A 2.171A 2.219 -.142 2.361 1975 ---- 2.690B 1.940A 1.940A 2.171 -.142 2.313 1980 ---- 2.641B 2.074A 2.074A 2.123 -.141 2.264 1985 ---- 2.593B 2.026A 2.026A 2.076 -.140 2.216 1990 ---- 2.544B 1.978A 1.978A 2.028 -.140 2.168 1995 ---- 2.496B 1.930A 1.930A 1.981 -.139 2.120 2000 ---- 2.448B 1.705A 1.705A 1.934 -.138 2.072 4 2005 ---- 2.400B 1.835A 1.835A 1.887 -.138 2.025 2010 ---- 2.352B 1.788A 1.788A 1.841 -.136 1.977 6 2015 ---- 2.304B 1.742A 1.742A 1.794 -.136 1.930 2020 ---- 2.257B 1.695A 1.695A 1.748 -.135 1.883 1 2025 ---- 2.290B 1.480A 1.480A 1.702 -.134 1.836 1 2030 ---- 2.162B 1.603A 1.603A 1.656 -.133 1.789 2035 ---- 2.115B 1.557A 1.557A 1.610 -.133 1.743 2040 ---- 2.069B 1.436A 1.436A 1.565 -.132 1.697 2 2045 ---- 2.022B 1.394A 1.394A 1.521 -.130 1.651 4 2050 ---- 2.054B 1.255A 1.255A 1.476 -.129 1.605 9 2055 ---- 1.930B 1.309A 1.309A 1.433 -.127 1.560 4 2060 ---- 1.871B 1.267A 1.267A 1.389 -.126 1.515 3 2065 ---- 1.831B 1.226A 1.226A 1.347 -.124 1.471 2 2070 ---- 1.781B 1.186A 1.186A 1.305 -.122 1.427 3 2075 ---- 1.823B 1.049A 1.049A 1.264 -.119 1.383 7 2080 ---- 1.691B 1.107A 1.107A 1.223 -.117 1.340 9 2085 ---- 1.647B 1.070A 1.070A 1.183 -.114 1.297 5 2090 ---- 1.608B 1.033A 1.033A 1.144 -.111 1.255 12 2095 ---- 1.560B .997A .997A 1.105 -.108 1.213 2100 ---- 1.600B .857A .857A 1.068 -.104 1.172 300 2105 ---- 1.498B .928A .928A 1.031 -.101 1.132 2110 ---- 1.456B .894A .894A .995 -.097 1.092 3 2115 ---- 1.414B .861A .861A .959 -.093 1.052 2120 ---- 1.372B .730A .730A .925 -.089 1.014 3 2125 ---- 1.386B .688A .688A .891 -.085 1 .976 2130 ---- 1.290B .668A .668A .859 -.080 .939 2135 ---- 1.250B .638A .638A .827 -.075 .902 2140 ---- 1.210B .609A .609A .795 -.072 .867 2145 ---- 1.171B .567A .567A .765 -.067 .832 3 2150 ---- 1.187B .539A .539A .736 -.062 .798 2155 ---- 1.130B .513A .513A .707 -.057 .764 2160 ---- 1.091B .487A .487A .679 -.053 .732 2165 ---- 1.054B .462A .462A .652 -.048 .700 2170 ---- 1.048B .438A .438A .625 -.045 .670 1 2175 ---- 1.013B .413A .413A .600 -.040 .640 3 2180 ---- .979B .393A .393A .575 -.036 .611 2185 ---- .945B .372A .372A .551 -.032 .583 2190 ---- .912B .350A .350A .527 -.029 .556 1 2195 ---- .880B .333A .333A .505 -.024 .529 2200 ---- .849B .313A .313A .483 -.021 .504 31 2205 ---- .818B .296A .296A .462 -.018 .480 1 2210 ---- .789B .279A .279A .442 -.014 .456 2215 .539 .760B .265A .359A .422 -.011 1 .433 1 2220 ---- .731B .248A .248A .403 -.009 .412 2 2225 ---- .705B .234A .234A .385 -.006 .391 2230 .335 .677B .221A .677B .367 -.004 2 .371 2 2 2235 ---- .651B .206A .206A .351 -.001 .352 2240 ---- .627B .194A .194A .335 +.002 .333 2245 ---- .603B .182A .182A .319 +.003 .316 2250 .300 .578B .172A .578B .304 +.005 10 .299 3 2255 ---- .557B .162A .162A .290 +.007 .283 2260 ---- .535B .153A .153A .276 +.008 .268 2265 ---- .514B .145A .145A .263 +.009 .254 2270 ---- .494B .138A .138A .251 +.011 .240 2275 ---- .474B .130A .130A .239 +.012 .227 4 2280 .250 .455B .123A .455B .228 +.013 10 .215 2285 ---- .437B .116A .116A .217 +.014 .203 2290 ---- .419B .109A .109A .207 +.015 .192 2295 ---- ---- ---- .103A .197 ---- ---- 2300 .250 .385B .098A .151A .188 +.016 5 .172 11 11 2305 ---- ---- ---- .092A .179 ---- ---- 2325 .295 .314B .075A .313B .147 +.017 10 .130 22 16 2350 .253 .256B .059A .120B .117 +.017 12 .100 2 2 2375 .112 .209B .047A .117B .093 +.016 2 .077 2 2400 .159 .170B .039A .094B .076 +.015 22 .061 16 16 2425 ---- .141B .033A .033A .062 +.013 .049 2450 .117 .117 .029A .110B .052 +.012 3 .040 2475 ---- .097B .025A .025A .044 +.011 .033 2500 ---- .081B .019A .019A .037 +.010 .027 30 30 2525 ---- .068B .020A .020A .032 +.009 .023 2550 ---- .058B .018A .018A .028 +.009 .019 2575 ---- .049B .016A .016A .024 +.007 .017 2600 .043 .043 .012A .025A .021 +.007 20 .014 10 10 2625 ---- .037B ---- .037B .019 +.007 .012 2650 ---- .027B ---- .027B .017 +.006 .011 2675 ---- .023B ---- .023B .015 +.005 .010 2700 ---- .019B ---- .019B .013 +.004 .009 TOTAL EST.VOL VOLUME OPEN INT TOTAL 98 93 517 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 ---- ---- ---- ---- .002 +.001 .001 1725 ---- ---- ---- ---- .002 +.001 .001 1750 ---- ---- ---- ---- .003 +.002 .001 1775 ---- ---- ---- ---- .004 +.002 .002 1800 ---- ---- ---- ---- .006 +.003 .003 10 1825 ---- ---- ---- ---- .007 +.003 .004 7 1850 ---- ---- ---- ---- .010 +.005 .005 1875 ---- ---- ---- ---- .013 +.006 .007 1900 ---- .011B ---- .011B .017 +.007 .010 1915 ---- .014B ---- .014B .021 +.009 .012 6 1920 ---- .016B ---- .016B .022 +.010 .012 1925 ---- .017B ---- .017B .023 +.010 .013 16 1930 ---- .018B ---- .018B .024 +.010 .014 1935 ---- .020B ---- .020B .026 +.011 .015 1940 ---- .021B ---- .021B .027 +.011 .016 1945 ---- .023B ---- .023B .029 +.012 .017 2 1950 ---- .024B ---- .024B .031 +.013 .018 7 1955 ---- .026B ---- .026B .032 +.013 .019 2 1960 ---- .028B ---- .028B .034 +.014 .020 1965 ---- .030B ---- .030B .036 +.014 .022 1970 ---- .032B ---- .032B .038 +.015 .023 2 1975 ---- .035B ---- .035B .041 +.016 .025 1980 ---- .038B ---- .038B .043 +.017 .026 1 1985 ---- .040B ---- .040B .046 +.018 .028 12 1990 ---- .043B ---- .043B .048 +.018 .030 1995 ---- .046B ---- .046B .051 +.019 .032 9 2000 .038 .049B .034A .034A .054 +.020 2 .034 10 2005 .035 .052B .035 .052B .057 +.020 2 .037 8 2010 ---- .056B ---- .056B .060 +.021 .039 6 2015 ---- .060B .041A .060B .064 +.022 .042 2020 ---- .064B .043A .064B .067 +.022 .045 7 2025 .046 .068B .045A .045A .071 +.023 2 .048 2030 ---- .073B .049A .073B .075 +.024 .051 2035 ---- .078B .051A .078B .080 +.025 .055 2040 ---- .084B .054A .084B .085 +.027 .058 2045 ---- .090B .057A .090B .090 +.028 .062 4 2050 ---- .098B .061A .098B .096 +.029 .067 4 2055 .103 .103 .064A .094A .102 +.030 10 .072 2060 ---- .112B .068A .112B .109 +.032 .077 2065 ---- .120B .073A .120B .116 +.034 .082 2070 ---- .128B .077A .128B .124 +.036 .088 2075 .081 .137B .081 .137B .133 +.039 11 .094 11 11 2080 ---- .145B .087A .145B .142 +.041 .101 2085 ---- .156B .091A .156B .152 +.044 .108 2090 ---- .167B .097A .167B .163 +.047 .116 2095 ---- .177B .103A .177B .174 +.050 .124 2100 .114 .194 .109A .169A .187 +.054 19 .133 11 11 2105 ---- .202B .116A .202B .200 +.057 .143 2110 ---- .216B .123A .216B .214 +.061 .153 2115 .164 .231B .131A .131A .228 +.065 6 .163 2120 ---- .247B .139A .246B .244 +.069 .175 2125 ---- .264B .147A .262B .260 +.073 .187 2130 ---- .284B .156A .280B .277 +.077 .200 2135 ---- .300B .166A .298B .295 +.082 .213 4 2140 .300 .322B .177A .177A .314 +.087 10 .227 3 2145 ---- .340B .186A .339B .334 +.092 .242 2 11 2150 .280 .362B .198A .209A .354 +.096 12 .258 12 10 2155 ---- .385B .210A .380B .375 +.100 .275 2160 .355 .409B .223A .407B .397 +.105 3 .292 3 2165 ---- .434B .236A .428B .420 +.109 .311 2170 ---- .459B .251A .454B .443 +.113 .330 2175 ---- .487B .265A .480B .468 +.118 .350 2180 ---- .513B .281A .510B .493 +.122 .371 2185 ---- .544B .297A .544B .519 +.126 .393 2190 ---- .572B .315A .572B .545 +.129 .416 2195 ---- .603B .333A .601B .573 +.134 .439 2200 .450 .635B .351A .614B .601 +.137 13 .464 2205 .489 .668B .371A .646B .630 +.140 3 .490 2210 ---- .703B .392A .701B .659 +.143 .516 2215 ---- .735B .413A .734B .690 +.147 .543 2220 ---- .770B .435A .769B .721 +.150 .571 2225 ---- .808B .458A .808B .753 +.152 .601 2230 ---- .842B .482A .835B .785 +.154 .631 2235 ---- .880B .506A .873B .818 +.157 .661 2240 ---- .881B .529A .871B .852 +.159 .693 2245 ---- .917B .557A .907B .886 +.161 .725 2250 ---- .994B .584A .990B .922 +.163 .759 2255 ---- .992B .611A .981B .957 +.164 .793 2260 ---- 1.030B .637A 1.019B .994 +.166 .828 2265 ---- 1.069B .676A 1.058B 1.031 +.168 .863 2270 ---- 1.108B .705A 1.104B 1.068 +.168 .900 2275 ---- 1.201B .735A 1.201B 1.106 +.170 .936 2280 ---- 1.160B .766A 1.109B 1.145 +.171 .974 2285 ---- 1.204B .797A 1.149B 1.184 +.172 1.012 2290 ---- 1.248B .829A 1.190B 1.224 +.173 1.051 2295 ---- ---- ---- .861A 1.264 ---- ---- 2300 ---- 1.425B .895A 1.420B 1.304 +.173 1.131 2305 ---- ---- ---- .929A 1.346 ---- ---- 2325 ---- 1.650B 1.070A 1.650B 1.514 +.175 1.339 2350 ---- 1.885B 1.263A 1.884B 1.733 +.175 1.558 2375 ---- 2.125B 1.465A 2.123B 1.959 +.174 1.785 1 2400 ---- 2.364B 1.675A 2.364B 2.192 +.173 2.019 2425 ---- 2.576B 1.894A 2.576B 2.428 +.172 2.256 2450 ---- 2.753B 2.119A 2.750B 2.668 +.171 2.497 2475 ---- 2.995B 2.349A 2.995B 2.909 +.169 2.740 2500 ---- 3.225B 2.582A 3.224B 3.153 +.169 2.984 2525 ---- 3.472B 2.818A 3.471B 3.397 +.167 3.230 2550 ---- 3.719B 3.057A 3.718B 3.643 +.167 3.476 2575 ---- 3.967B 3.298A 3.946B 3.889 +.166 3.723 2600 ---- 4.214B 3.540A 4.213B 4.136 +.165 3.971 2625 ---- 4.462B 3.784A 4.440B 4.383 +.164 4.219 2650 ---- 4.711B 4.076A 4.711B 4.631 +.163 4.468 2675 ---- 4.960B 4.322A 4.938B 4.879 +.163 4.716 2700 ---- 5.210B 4.567A 5.188B 5.128 +.163 4.965 TOTAL EST.VOL VOLUME OPEN INT TOTAL 93 36 167 SO5 MAR23 Silver Weekly Friday Option - Week 5 CALL 1525 ---- 7.153B 6.617A 6.617A 6.632 -.158 6.790 1550 ---- 6.904B 6.367A 6.367A 6.382 -.158 6.540 1575 ---- 6.654B 6.117A 6.117A 6.132 -.158 6.290 1600 ---- 6.404B 5.867A 5.867A 5.882 -.158 6.040 1625 ---- 6.154B 5.617A 5.617A 5.632 -.158 5.790 1650 ---- 5.904B 5.367A 5.367A 5.382 -.158 5.540 1675 ---- 5.654B 5.117A 5.117A 5.132 -.158 5.290 1700 ---- 5.405B 4.867A 4.867A 4.883 -.157 5.040 1725 ---- 5.155B 4.617A 4.617A 4.634 -.156 4.790 1750 ---- 4.905B 4.368A 4.368A 4.385 -.155 4.540 1775 ---- 4.657B 4.118A 4.118A 4.137 -.154 4.291 1800 ---- 4.408B 3.870A 3.870A 3.890 -.153 4.043 1825 ---- 4.160B 3.622A 3.622A 3.644 -.151 3.795 1850 ---- 3.903B 3.375A 3.375A 3.399 -.149 3.548 1875 ---- 3.657B 3.129A 3.129A 3.156 -.146 3.302 1900 ---- 3.413B 2.885A 2.885A 2.914 -.143 3.057 1915 ---- 3.267B 2.740A 2.740A 2.771 -.140 2.911 1920 ---- 3.218B 2.691A 2.691A 2.723 -.140 2.863 1925 ---- 3.170B 2.450A 2.450A 2.675 -.139 2.814 1930 ---- 3.121B 2.595A 2.595A 2.628 -.138 2.766 1935 ---- 3.073B 2.547A 2.547A 2.580 -.138 2.718 1940 ---- 3.025B 2.499A 2.499A 2.533 -.136 2.669 1945 ---- 2.977B 2.451A 2.451A 2.486 -.135 2.621 1950 ---- 2.929B 2.210A 2.210A 2.439 -.134 2.573 1955 ---- 2.881B 2.355A 2.355A 2.392 -.134 2.526 1960 ---- 2.833B 2.308A 2.308A 2.346 -.132 2.478 1965 ---- 2.786B 2.261A 2.261A 2.299 -.131 2.430 3 1970 ---- 2.738B 2.214A 2.214A 2.253 -.130 2.383 2 1975 ---- 2.794B 1.975A 1.975A 2.207 -.129 2.336 1980 ---- 2.643B 2.120A 2.120A 2.161 -.128 2.289 1985 ---- 2.596B 2.073A 2.073A 2.116 -.126 2.242 1990 ---- 2.549B 2.027A 2.027A 2.070 -.125 2.195 1995 ---- 2.503B 1.981A 1.981A 2.025 -.123 2.148 2000 ---- 2.557B 1.751A 1.751A 1.980 -.122 2.102 1 2005 ---- 2.410B 1.890A 1.890A 1.936 -.120 2.056 3 2010 ---- 2.364B 1.756A 1.756A 1.892 -.118 2.010 2015 ---- 2.318B 1.713A 1.713A 1.848 -.116 1.964 2020 ---- 2.272B 1.669A 1.669A 1.804 -.115 1.919 2025 ---- 2.323B 1.529A 1.529A 1.761 -.113 1.874 1 2030 ---- 2.181B 1.585A 1.585A 1.718 -.111 1.829 2035 ---- 2.136B 1.542A 1.542A 1.675 -.109 1.784 2040 ---- 2.091B 1.501A 1.501A 1.633 -.107 1.740 2045 ---- 2.047B 1.461A 1.461A 1.591 -.105 1.696 2050 ---- 2.095B 1.320A 1.320A 1.550 -.103 1.653 2055 ---- 1.958B 1.381A 1.381A 1.509 -.100 1.609 2060 ---- 1.915B 1.342A 1.342A 1.469 -.098 1.567 3 2065 ---- 1.871B 1.303A 1.303A 1.429 -.095 1.524 2070 ---- 1.857B 1.265A 1.265A 1.390 -.092 1.482 2075 ---- 1.875B 1.126A 1.126A 1.351 -.090 1.441 1 2080 ---- 1.771B 1.192A 1.192A 1.313 -.086 1.399 2085 ---- 1.720B 1.156A 1.156A 1.275 -.084 1.359 2090 ---- 1.718B 1.101A 1.101A 1.238 -.081 1.319 201 2095 ---- 1.636B 1.087A 1.087A 1.202 -.077 1.279 2100 ---- 1.663B .946A .946A 1.166 -.074 1.240 1 2105 ---- 1.554B 1.020A 1.020A 1.131 -.071 1.202 2110 1.679 1.679 .887A 1.064A 1.097 -.067 1 1.164 1 2115 ---- 1.470B .855A .855A 1.063 -.064 1.127 2120 ---- 1.431B .824A .824A 1.030 -.060 1.090 2125 ---- 1.462B .785A .785A .997 -.057 1.054 2130 ---- 1.354B .763A .763A .966 -.053 1.019 2135 ---- 1.316B .735A .735A .935 -.049 .984 2140 ---- 1.278B .698A .698A .905 -.046 .951 2145 ---- 1.242B .670A .670A .875 -.042 .917 2150 ---- 1.274B .640A .640A .846 -.039 .885 2 2 2155 ---- 1.218B .617A .617A .818 -.035 .853 1 2160 ---- 1.216B .592A .592A .791 -.031 .822 2165 ---- 1.182B .567A .567A .764 -.028 .792 2170 ---- 1.148B .544A .544A .738 -.024 .762 2175 .994 1.115B .520A 1.114B .712 -.022 1 .734 1 2180 ---- 1.083B .494A .494A .688 -.018 .706 2185 ---- 1.051B .471A .471A .664 -.014 .678 2190 ---- 1.020B .452A .452A .640 -.012 .652 2195 ---- .990B .431A .431A .618 -.008 .626 2200 ---- .960B .412A .412A .596 -.006 1 .602 3 2205 ---- .931B .394A .394A .574 -.003 .577 2210 ---- .903B .376A .376A .554 UNCH .554 2215 ---- .876B .360A .360A .534 +.002 .532 2220 ---- .849B .344A .344A .514 +.004 .510 5 2225 ---- .820B .328A .328A .495 +.006 .489 3 3 2230 ---- .796B .313A .313A .477 +.009 .468 2235 ---- .771B .299A .299A .460 +.011 .449 2240 ---- .746B .285A .285A .443 +.013 .430 2245 ---- .722B .272A .272A .426 +.015 .411 2250 .607 .699B .261A .698B .410 +.016 1 .394 3 2255 ---- .677B .249A .249A .395 +.018 .377 2260 ---- .655B .237A .237A .380 +.019 .361 2265 ---- .634B .226A .226A .366 +.021 .345 2270 ---- .613B .216A .216A .353 +.023 .330 2275 .550 .593B .207A .297A .339 +.023 2 .316 2280 ---- .574B .196A .196A .327 +.025 .302 2285 ---- .555B .187A .187A .314 +.025 .289 2290 ---- .537B .179A .179A .303 +.026 .277 2295 ---- ---- ---- .171A .291 ---- ---- 2300 ---- .502B .163A .163A .281 +.028 .253 2305 ---- ---- ---- .156A .270 ---- ---- 2325 ---- .425B .130A .130A .232 +.029 .203 2350 ---- .358B .105A .105A .193 +.030 .163 4 4 2375 ---- .301B .084A .084A .160 +.029 .131 11 11 2400 .089 .255B .070A .254B .134 +.028 75 .106 6 6 2425 ---- .216B .058A .058A .113 +.026 .087 4 4 2450 ---- .184B .049A .049A .095 +.023 .072 2475 ---- .156B .043A .043A .081 +.021 .060 2500 .075 .134B .037A .080B .070 +.020 2 .050 2525 ---- .115B .033A .033A .060 +.017 .043 2550 ---- .100B .030A .030A .052 +.016 .036 2575 ---- .088B .027A .027A .045 +.014 .031 2600 ---- .076B .025A .025A .040 +.013 .027 2 2 2625 .042 .067B .042 .035A .035 +.011 1 .024 2650 ---- .060B ---- .060B .031 +.010 .021 2 2 2675 ---- .053B ---- .052B .027 +.009 .018 2700 ---- .047B ---- .045B .024 +.008 .016 TOTAL EST.VOL VOLUME OPEN INT TOTAL 84 34 264 SO5 MAR23 Silver Weekly Friday Option - Week 5 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .002 +.001 .001 1650 ---- ---- ---- ---- .002 +.001 .001 1675 ---- ---- ---- ---- .003 +.002 .001 1700 ---- ---- ---- ---- .004 +.002 .002 1725 ---- ---- ---- ---- .005 +.002 .003 1750 ---- ---- ---- ---- .007 +.003 .004 1775 ---- .006B ---- .006B .010 +.005 .005 1800 ---- .009B ---- .009B .013 +.006 .007 1825 ---- .012B ---- .012B .016 +.007 .009 1850 ---- .017B ---- .017B .022 +.010 .012 1875 ---- .024B ---- .024B .028 +.012 .016 1900 .026 .032B .026 .032B .036 +.015 1 .021 6 1915 ---- .038B ---- .038B .043 +.018 .025 6 1920 ---- .041B ---- .041B .045 +.018 .027 1925 ---- .043B ---- .043B .047 +.019 .028 1930 ---- .045B ---- .045B .050 +.020 .030 1935 ---- .048B ---- .048B .052 +.021 .031 1940 ---- .050B ---- .050B .055 +.022 .033 1945 ---- .053B ---- .053B .058 +.023 .035 1950 ---- .056B ---- .056B .061 +.024 .037 11 1955 ---- .059B ---- .059B .064 +.025 .039 1960 ---- .062B ---- .062B .067 +.025 .042 1965 ---- .065B ---- .065B .071 +.027 .044 1970 ---- .068B ---- .068B .075 +.028 .047 1975 ---- .072B ---- .072B .079 +.030 .049 1 1980 ---- .076B ---- .076B .083 +.031 .052 1985 ---- .080B ---- .080B .087 +.032 .055 1990 ---- .085B ---- .085B .092 +.034 .058 1995 ---- .090B ---- .090B .096 +.034 .062 2000 ---- .095B ---- .095B .102 +.037 .065 11 2005 ---- .100B ---- .100B .107 +.038 .069 2010 ---- .106B ---- .106B .113 +.040 .073 1 2015 ---- .112B ---- .112B .118 +.040 .078 2020 ---- .118B ---- .118B .125 +.043 .082 2025 ---- .125B .086A .125B .131 +.044 .087 2030 ---- .132B .090A .132B .138 +.046 .092 2035 ---- .141B .094A .141B .146 +.049 .097 2040 ---- .148B .099A .148B .154 +.051 .103 2045 ---- .156B .104A .156B .162 +.053 .109 2050 ---- .166B .109A .166B .170 +.055 .115 2055 ---- .174B .115A .174B .179 +.057 .122 2060 ---- .184B .120A .184B .189 +.060 .129 2065 ---- .195B .126A .194B .199 +.062 .137 2070 .131 .206B .131 .205B .210 +.066 1 .144 1 1 2075 ---- .217B .139A .217B .221 +.068 .153 2080 ---- .229B .146A .229B .233 +.071 .162 2085 ---- .242B .153A .242B .245 +.074 .171 10 2090 ---- .256B .160A .256B .258 +.077 .181 2095 .177 .270B .169A .270B .271 +.080 3 .191 2100 .200 .285B .177 .285B .286 +.084 6 .202 2 2105 ---- .300B .186A .300B .300 +.086 .214 2110 ---- .316B .196A .316B .316 +.090 .226 2115 ---- .334B .206A .334B .332 +.094 .238 2120 ---- .351B .216A .351B .349 +.097 .252 2125 ---- .370B .227A .370B .367 +.101 .266 1 2 2130 ---- .389B .238A .389B .385 +.105 .280 2135 ---- .408B .250A .408B .404 +.108 .296 2140 ---- .428B .263A .428B .424 +.112 .312 2145 ---- .450B .276A .450B .444 +.116 .328 2150 .468 .472B .290A .427A .465 +.119 7 .346 2 2155 ---- .494B .305A .494B .487 +.123 .364 2160 ---- .518B .319A .517B .509 +.126 .383 2165 ---- .542B .335A .542B .532 +.129 .403 2170 .502 .567B .351A .439A .556 +.133 6 .423 2175 ---- .592B .368A .592B .581 +.137 .444 2180 ---- .619B .386A .619B .606 +.140 .466 2185 ---- .645B .404A .644B .632 +.143 .489 2190 ---- .674B .423A .674B .658 +.146 .512 3 2195 ---- .704B .443A .702B .686 +.149 .537 2200 ---- .735B .463A .731B .713 +.151 .562 2205 ---- .765B .484A .763B .742 +.155 .587 2210 ---- .798B .506A .797B .771 +.157 6 .614 2215 ---- .833B .528A .830B .801 +.160 6 .641 2220 ---- .865B .551A .864B .832 +.163 .669 2225 ---- .899B .575A .898B .863 +.165 .698 2230 ---- .936B .599A .933B .895 +.167 .728 2235 ---- .970B .624A .969B .927 +.169 .758 2240 ---- 1.008B .650A 1.002B .960 +.171 .789 2245 ---- 1.043B .676A 1.036B .993 +.172 .821 2250 ---- 1.079B .702A 1.076B 1.027 +.174 .853 1 2255 ---- 1.094B .728A 1.091B 1.062 +.176 .886 2260 ---- 1.131B .756A 1.126B 1.097 +.177 .920 2265 ---- 1.168B .785A 1.158B 1.133 +.179 .954 2270 ---- 1.206B .816A 1.197B 1.169 +.180 .989 2275 ---- 1.275B .844A 1.272B 1.206 +.181 1.025 2280 ---- 1.283B .888A 1.272B 1.243 +.182 1.061 2285 ---- 1.322B .919A 1.311B 1.281 +.183 1.098 2290 ---- 1.361B .950A 1.350B 1.319 +.184 1.135 2295 ---- ---- ---- .982A 1.358 ---- ---- 2300 ---- 1.488B 1.015A 1.482B 1.397 +.186 1.211 2305 ---- ---- ---- 1.043A 1.436 ---- ---- 2325 ---- 1.704B 1.185A 1.699B 1.598 +.188 1.410 2350 ---- 1.932B 1.365A 1.926B 1.808 +.188 1.620 2375 ---- 2.160B 1.563A 2.160B 2.025 +.187 1.838 2400 ---- 2.395B 1.766A 2.395B 2.249 +.186 2.063 2425 ---- 2.635B 1.977A 2.630B 2.477 +.184 2.293 2450 ---- 2.875B 2.193A 2.870B 2.709 +.181 2.528 2475 ---- 3.115B 2.416A 3.113B 2.945 +.180 2.765 2500 ---- 3.320B 2.642A 3.320B 3.183 +.177 3.006 2525 ---- 3.510B 2.873A 3.510B 3.423 +.175 3.248 2550 ---- 3.751B 3.106A 3.751B 3.665 +.174 3.491 2575 ---- 3.955B 3.342A 3.955B 3.908 +.172 3.736 2600 ---- 4.149B 3.580A 4.142B 4.152 +.170 3.982 2625 ---- 4.396B 3.819A 4.318B 4.397 +.169 4.228 2650 ---- 4.643B 4.061A 4.061A 4.643 +.168 4.475 2675 ---- 4.890B 4.303A 4.821B 4.889 +.167 4.722 2700 ---- 5.138B 4.546A 5.069B 5.136 +.166 4.970 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 2 57 W1S APR23 Silver Weekly Wednesday Option - Week 1 CALL 1525 ---- ---- ---- ---- 6.632 -.158 6.790 1550 ---- ---- ---- ---- 6.382 -.158 6.540 1575 ---- ---- ---- ---- 6.132 -.158 6.290 1600 ---- ---- ---- ---- 5.882 -.158 6.040 1625 ---- ---- ---- ---- 5.633 -.157 5.790 1650 ---- ---- ---- ---- 5.383 -.157 5.540 1675 ---- ---- ---- ---- 5.135 -.155 5.290 1700 ---- ---- ---- ---- 4.886 -.155 5.041 1725 ---- ---- ---- ---- 4.638 -.154 4.792 1750 ---- ---- ---- ---- 4.390 -.153 4.543 1775 ---- ---- ---- ---- 4.143 -.152 4.295 1800 ---- ---- ---- ---- 3.897 -.150 4.047 1825 ---- ---- ---- ---- 3.652 -.148 3.800 1850 ---- ---- ---- ---- 3.408 -.146 3.554 1875 ---- ---- ---- ---- 3.165 -.144 3.309 1900 ---- 3.115B 2.829A 2.829A 2.925 -.141 3.066 1915 ---- ---- ---- ---- 2.783 -.138 2.921 1920 ---- ---- ---- ---- 2.735 -.138 2.873 1925 ---- 3.101B 2.460A 2.460A 2.688 -.137 2.825 1930 ---- ---- ---- ---- 2.641 -.136 2.777 1935 ---- ---- ---- ---- 2.594 -.135 2.729 1940 ---- ---- ---- ---- 2.548 -.133 2.681 1945 ---- ---- ---- ---- 2.501 -.133 2.634 1950 ---- 3.044B 2.226A 2.226A 2.455 -.131 2.586 1955 ---- ---- ---- ---- 2.409 -.130 2.539 1960 ---- ---- ---- ---- 2.363 -.129 2.492 1965 ---- ---- ---- ---- 2.317 -.128 2.445 1970 ---- ---- ---- ---- 2.272 -.126 2.398 1975 ---- 2.806B 1.998A 1.998A 2.227 -.124 2.351 1980 ---- ---- ---- ---- 2.182 -.123 2.305 1985 ---- ---- ---- ---- 2.137 -.122 2.259 1990 ---- ---- ---- ---- 2.093 -.120 2.213 1995 ---- ---- ---- ---- 2.049 -.118 2.167 2000 ---- 2.572B 1.773A 1.773A 2.005 -.116 2.121 2005 ---- ---- ---- ---- 1.962 -.114 2.076 2010 ---- ---- ---- ---- 1.919 -.112 2.031 2015 ---- ---- ---- ---- 1.876 -.110 1.986 2020 ---- ---- ---- ---- 1.833 -.108 1.941 2025 ---- 2.342B 1.554A 1.554A 1.791 -.106 1.897 2030 ---- ---- ---- ---- 1.750 -.103 1.853 2035 ---- ---- ---- ---- 1.709 -.100 1.809 2040 ---- ---- ---- ---- 1.668 -.098 1.766 2045 ---- ---- ---- ---- 1.627 -.096 1.723 2050 ---- 2.119B 1.351A 1.351A 1.587 -.094 1.681 2055 ---- ---- ---- ---- 1.548 -.090 1.638 2060 ---- ---- ---- ---- 1.509 -.088 1.597 2065 ---- ---- ---- ---- 1.470 -.085 1.555 2070 ---- ---- ---- ---- 1.432 -.082 1.514 2075 ---- 1.903B 1.162A 1.162A 1.395 -.079 1.474 2080 ---- ---- ---- ---- 1.358 -.076 1.434 2085 ---- ---- ---- ---- 1.321 -.073 1.394 2090 ---- ---- ---- ---- 1.286 -.069 1.355 2095 ---- ---- ---- ---- 1.250 -.067 1.317 2100 ---- 1.696B .991A .991A 1.215 -.064 1.279 2105 ---- ---- ---- ---- 1.181 -.061 1.242 2110 ---- ---- ---- ---- 1.148 -.057 1.205 2115 ---- ---- ---- ---- 1.115 -.054 1.169 2120 ---- ---- ---- ---- 1.082 -.051 1.133 2125 ---- 1.501B .833A .833A 1.051 -.047 1.098 2130 ---- ---- ---- ---- 1.020 -.044 1.064 2135 ---- ---- .775A .775A .989 -.041 1.030 2140 ---- ---- .744A .744A .959 -.038 .997 2145 ---- ---- .720A .720A .930 -.035 .965 2150 ---- 1.318B .694A .694A .902 -.031 .933 2155 ---- 1.299B .668A .668A .874 -.028 .902 2160 ---- 1.265B .640A .640A .846 -.026 .872 2165 ---- 1.232B .616A .616A .820 -.022 .842 2170 ---- 1.199B .595A .595A .794 -.019 .813 2175 ---- 1.167B .572A .572A .769 -.016 .785 2180 ---- 1.135B .545A .545A .744 -.013 .757 2185 ---- 1.104B .526A .526A .720 -.010 .730 2190 ---- 1.074B .505A .505A .697 -.007 .704 2195 ---- 1.045B .484A .484A .674 -.005 .679 2200 ---- 1.016B .466A .466A .652 -.002 .654 2205 ---- .988B .446A .446A .630 UNCH .630 2210 ---- .960B .430A .430A .609 +.002 .607 2215 ---- .933B .412A .412A .589 +.005 .584 2220 ---- .905B .394A .394A .569 +.007 .562 2225 ---- .880B .380A .380A .550 +.009 .541 2230 ---- .855B .363A .363A .532 +.011 .521 2235 ---- .829B .348A .348A .514 +.013 .501 2240 ---- .806B .335A .335A .496 +.014 .482 2245 ---- .783B .322A .322A .480 +.017 .463 2250 ---- .760B .308A .308A .463 +.018 .445 2255 ---- .737B .296A .296A .448 +.020 .428 2260 ---- .716B .282A .282A .432 +.021 .411 2265 ---- .695B .271A .271A .418 +.023 .395 2270 ---- .674B .260A .260A .403 +.024 .379 2275 ---- .654B .249A .249A .390 +.026 .364 2280 ---- .632B .239A .239A .376 +.026 .350 2285 ---- .613B .229A .229A .363 +.027 .336 2290 ---- .597B .220A .220A .351 +.028 .323 2295 ---- ---- ---- .211A .339 ---- ---- 2300 ---- .560B .202A .202A .327 +.029 .298 2305 ---- ---- ---- .194A .316 ---- ---- 2325 ---- .481B .164A .164A .276 +.033 .243 2350 ---- .411B .135A .135A .232 +.034 .198 2375 ---- .353B .110A .110A .197 +.034 .163 2400 ---- .303B .092A .092A .167 +.033 .134 2425 ---- .261B .077A .077A .142 +.032 .110 2450 ---- .225B .065A .065A .122 +.030 .092 2475 ---- .194B .056A .056A .105 +.028 .077 2500 ---- .169B .048A .048A .091 +.026 .065 2525 ---- .147B .043A .043A .080 +.024 .056 2550 ---- .129B .038A .038A .070 +.022 .048 2575 ---- .113B .034A .034A .062 +.019 .043 2600 ---- .100B .031A .031A .055 +.017 .038 2625 ---- .089B .028A .028A .049 +.015 .034 2650 ---- .079B .026A .026A .044 +.014 .030 2675 ---- .071B .025A .025A .040 +.012 .028 2700 ---- .064B .024A .024A .036 +.011 .025 TOTAL EST.VOL VOLUME OPEN INT TOTAL W1S APR23 Silver Weekly Wednesday Option - Week 1 PUT 1525 ---- ---- ---- ---- .003 +.002 .001 1550 ---- ---- ---- ---- .003 +.001 .002 1575 ---- ---- ---- ---- .004 +.002 .002 1600 ---- ---- ---- ---- .005 +.003 .002 1625 ---- ---- ---- ---- .006 +.003 .003 1650 ---- ---- ---- ---- .007 +.003 .004 1 1675 ---- ---- ---- ---- .008 +.003 .005 1700 ---- ---- ---- ---- .010 +.004 .006 1725 ---- ---- ---- ---- .012 +.005 .007 1750 ---- ---- ---- ---- .015 +.006 .009 1775 ---- ---- ---- ---- .018 +.007 .011 1800 ---- .014B ---- .014B .021 +.008 .013 1825 ---- .019B ---- .019B .026 +.010 .016 1850 ---- .025B ---- .025B .032 +.012 .020 1875 ---- .033B ---- .033B .039 +.014 .025 1900 ---- .043B ---- .043B .049 +.017 .032 1915 ---- .051B ---- .051B .056 +.020 .036 1920 ---- .053B ---- .053B .058 +.020 .038 1925 ---- .056B ---- .056B .061 +.021 .040 1930 ---- .059B ---- .059B .064 +.022 .042 1935 ---- .062B ---- .062B .067 +.023 .044 1940 ---- .065B ---- .065B .071 +.024 .047 1945 ---- .068B ---- .068B .074 +.025 .049 1950 ---- .072B ---- .072B .078 +.027 .051 1955 ---- .076B ---- .076B .082 +.028 .054 1960 ---- .080B ---- .080B .086 +.029 .057 1965 ---- .086B ---- .086B .090 +.030 .060 1970 ---- .091B ---- .091B .094 +.031 .063 1975 ---- .096B ---- .096B .099 +.033 .066 1980 ---- .101B ---- .101B .104 +.034 .070 1985 ---- .106B ---- .106B .109 +.036 .073 1990 ---- .111B ---- .111B .115 +.038 .077 1995 ---- .117B ---- .117B .121 +.040 .081 2000 ---- .123B ---- .123B .127 +.042 .085 2005 ---- .129B ---- .129B .134 +.044 .090 2010 ---- .136B ---- .136B .140 +.045 .095 2015 ---- .143B ---- .143B .147 +.047 .100 2020 ---- .150B .104A .150B .155 +.050 .105 2025 ---- .159B .109A .159B .163 +.052 .111 2030 ---- .167B .114A .167B .171 +.054 .117 2035 ---- .174B .119A .174B .180 +.057 .123 2040 ---- .184B .125A .184B .189 +.059 .130 2045 ---- .194B .131A .194B .198 +.061 .137 2050 ---- .202B .137A .202B .208 +.064 .144 2055 ---- .213B .143A .213B .219 +.067 .152 2060 ---- .224B .150A .224B .230 +.070 .160 2065 ---- .236B .157A .236B .241 +.073 .168 2070 ---- .248B .164A .248B .253 +.076 .177 2075 ---- .260B .172A .260B .265 +.078 .187 2080 ---- .274B .179A .274B .278 +.081 .197 2085 ---- .288B .188A .288B .292 +.085 .207 2090 ---- .303B .196A .303B .306 +.088 .218 2095 ---- .318B .205A .318B .320 +.091 .229 2100 ---- .334B .215A .334B .335 +.094 .241 2105 ---- .351B .225A .351B .351 +.097 .254 2110 ---- .367B .236A .366B .368 +.101 .267 2115 ---- .386B .247A .386B .384 +.103 .281 2120 ---- .404B .259A .404B .402 +.107 .295 2125 ---- .423B .270A .422B .420 +.110 .310 2130 ---- .443B .282A .441B .439 +.114 .325 2135 ---- .463B .296A .463B .458 +.116 .342 2140 ---- .484B .309A .483B .478 +.120 .358 2145 ---- .506B .324A .504B .499 +.123 .376 2150 ---- .528B .338A .527B .520 +.126 .394 2155 ---- .552B .353A .550B .542 +.129 .413 2160 ---- .576B .370A .576B .565 +.132 .433 2165 ---- .600B .386A .598B .588 +.135 .453 2170 ---- .625B .404A .624B .612 +.138 .474 2175 ---- .651B .421A .649B .637 +.142 .495 2180 ---- .678B .440A .676B .662 +.144 .518 2185 ---- .705B .459A .703B .688 +.147 .541 2190 ---- .732B .478A .731B .715 +.150 .565 2195 ---- .761B .499A .759B .742 +.153 .589 2200 ---- .790B .519A .790B .769 +.155 .614 2205 ---- .820B .540A .817B .798 +.158 .640 2210 ---- .851B .564A .851B .827 +.160 .667 2215 ---- .884B .587A .881B .856 +.162 .694 2220 ---- .915B .610A .913B .887 +.165 .722 2225 ---- .951B .634A .945B .917 +.166 .751 2230 ---- .983B .658A .978B .949 +.169 .780 2235 ---- 1.018B .684A .981B .981 +.171 .810 2240 ---- 1.054B .709A 1.009B 1.013 +.172 .841 2245 ---- 1.090B .736A 1.035B 1.046 +.174 .872 2250 ---- 1.130B .763A 1.122B 1.080 +.176 .904 2255 ---- 1.149B .790A 1.094B 1.114 +.177 .937 2260 ---- 1.185B .817A 1.129B 1.149 +.179 .970 2265 ---- 1.221B .845A .845A 1.184 +.181 1.003 2270 ---- 1.258B .875A .875A 1.219 +.181 1.038 2275 ---- 1.313B .905A 1.311B 1.256 +.183 1.073 2280 ---- 1.333B .935A .935A 1.292 +.184 1.108 2285 ---- 1.371B .978A .978A 1.329 +.185 1.144 2290 ---- 1.410B 1.010A 1.010A 1.367 +.186 1.181 2295 ---- ---- ---- 1.041A 1.405 ---- ---- 2300 ---- 1.518B 1.074A 1.518B 1.443 +.188 1.255 2305 ---- ---- ---- 1.106A 1.482 ---- ---- 2325 ---- 1.736B 1.242A 1.731B 1.641 +.191 1.450 2350 ---- 1.953B 1.423A 1.953B 1.847 +.192 1.655 2375 ---- 2.184B 1.613A 2.180B 2.061 +.192 1.869 2400 ---- 2.412B 1.813A 2.412B 2.280 +.191 2.089 2425 ---- 2.652B 2.019A 2.647B 2.505 +.189 2.316 2450 ---- 2.886B 2.233A 2.886B 2.735 +.188 2.547 2475 ---- 3.130B 2.451A 3.127B 2.967 +.186 2.781 2500 ---- 3.370B 2.674A 3.370B 3.203 +.184 3.019 2525 ---- 3.615B 2.902A 3.615B 3.441 +.181 3.260 2550 ---- 3.769B 3.132A 3.769B 3.681 +.179 3.502 2575 ---- 4.008B 3.365A 4.008B 3.923 +.177 3.746 2600 ---- 4.252B 3.601A 4.252B 4.165 +.174 3.991 2625 ---- 4.416B 3.839A 4.416B 4.409 +.173 4.236 2650 ---- 4.637B 4.078A 4.078A 4.654 +.171 4.483 2675 ---- ---- 4.319A 4.319A 4.900 +.170 4.730 2700 ---- ---- 4.561A 4.561A 5.146 +.169 4.977 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W3S MAR23 Silver Weekly Wednesday Option - Week 3 CALL 1525 ---- 7.194B 6.546A 6.546A 6.632 -.159 6.791 1550 ---- 6.944B 6.296A 6.296A 6.382 -.159 6.541 1575 ---- 6.694B 6.046A 6.046A 6.132 -.159 6.291 1600 ---- 6.444B 5.796A 5.796A 5.882 -.159 6.041 1625 ---- 6.194B 5.546A 5.546A 5.632 -.159 5.791 1650 ---- 5.944B 5.296A 5.296A 5.382 -.159 5.541 1675 ---- 5.694B 5.046A 5.046A 5.132 -.159 5.291 1700 ---- 5.444B 4.796A 4.796A 4.882 -.159 5.041 1725 ---- 5.194B 4.546A 4.546A 4.632 -.159 4.791 1750 ---- 4.944B 4.296A 4.296A 4.382 -.159 4.541 1775 ---- 4.694B 4.046A 4.046A 4.132 -.159 4.291 1800 ---- 4.444B 3.796A 3.796A 3.882 -.159 4.041 1825 ---- 4.194B 3.546A 3.546A 3.632 -.159 3.791 1850 ---- 3.944B 3.296A 3.296A 3.382 -.159 3.541 1875 ---- 3.694B 3.046A 3.046A 3.132 -.159 3.291 1900 ---- 3.444B 2.796A 2.796A 2.882 -.159 3.041 1915 ---- 3.294B 2.646A 2.646A 2.732 -.159 2.891 1920 ---- 3.244B 2.596A 2.596A 2.682 -.159 2.841 1925 ---- 3.194B 2.546A 2.546A 2.632 -.159 2.791 1930 ---- 3.144B 2.496A 2.496A 2.582 -.159 2.741 1935 ---- 3.094B 2.446A 2.446A 2.532 -.159 2.691 1940 ---- 3.044B 2.396A 2.396A 2.482 -.159 2.641 1945 ---- 2.994B 2.346A 2.346A 2.432 -.159 2.591 1950 ---- 2.944B 2.296A 2.296A 2.382 -.159 2.541 1955 ---- 2.894B 2.246A 2.246A 2.332 -.159 2.491 1960 ---- 2.844B 2.196A 2.196A 2.282 -.159 2.441 1965 ---- 2.794B 2.146A 2.146A 2.232 -.159 2.391 1970 ---- 2.744B 2.096A 2.096A 2.182 -.159 2.341 1975 ---- 2.694B 2.046A 2.046A 2.132 -.159 2.291 1980 ---- 2.644B 1.996A 1.996A 2.082 -.159 2.241 4 1985 ---- 2.594B 1.946A 1.946A 2.032 -.159 2.191 5 1990 ---- 2.544B 1.896A 1.896A 1.982 -.159 2.141 1995 ---- 2.494B 1.846A 1.846A 1.932 -.159 2.091 7 2000 ---- 2.444B 1.796A 1.796A 1.882 -.159 2.041 3 2005 ---- 2.394B 1.746A 1.746A 1.832 -.159 1.991 2010 ---- 2.344B 1.696A 1.696A 1.782 -.159 1.941 4 2015 ---- 2.294B 1.646A 1.646A 1.732 -.159 1.891 1 2020 ---- 2.244B 1.596A 1.596A 1.682 -.159 1.841 2025 ---- 2.194B 1.546A 1.546A 1.632 -.159 1.791 2030 ---- 2.144B 1.496A 1.496A 1.582 -.159 1.741 2035 ---- 2.094B 1.447A 1.447A 1.532 -.159 1.691 3 2040 ---- 2.044B 1.397A 1.397A 1.482 -.159 1.641 2045 ---- 1.994B 1.347A 1.347A 1.432 -.159 1.591 2050 ---- 1.944B 1.297A 1.297A 1.382 -.159 1.541 2055 ---- 1.894B 1.247A 1.247A 1.332 -.159 1.491 2060 ---- 1.844B 1.197A 1.197A 1.282 -.159 1.441 2065 ---- 1.794B 1.147A 1.147A 1.232 -.159 1.391 20 2070 ---- 1.744B 1.097A 1.097A 1.182 -.159 1.341 28 2075 ---- 1.693B 1.048A 1.048A 1.132 -.159 1.291 12 2080 ---- 1.638B .998A .998A 1.082 -.160 1.242 26 2085 ---- 1.588B .948A .948A 1.032 -.160 1.192 27 2090 ---- 1.544B .899A .899A .982 -.161 1.143 2 2095 ---- 1.488B .849A .849A .932 -.161 1.093 2100 ---- 1.444B .800A .800A .882 -.162 1.044 4 2105 ---- 1.394B .751A .751A .832 -.163 .995 2110 ---- 1.344B .702A .702A .782 -.165 .947 9 2115 ---- 1.289B .653A .653A .732 -.166 .898 2120 ---- 1.244B .605A .605A .682 -.168 .850 2125 ---- 1.189B .430A .430A .632 -.170 .802 2130 ---- 1.145B .482A .482A .582 -.173 .755 3 2135 ---- 1.103B .442A .442A .532 -.176 .708 2140 ---- .999B .405A .405A .482 -.180 .662 2145 ---- .950B .370A .370A .432 -.184 .616 2150 ---- .900B .233A .233A .382 -.190 .572 3 2155 ---- .851B .207A .207A .332 -.196 .528 2160 ---- .802B .172A .172A .282 -.204 .486 2165 ---- .753B .145A .145A .232 -.213 .445 2170 ---- .765B .119A .119A .182 -.223 .405 2175 ---- .718B .098A .098A .132 -.235 .367 2180 ---- .667B .081A .081A .082 -.249 .331 1 3 2185 ---- .619B .064A .064A .032 -.264 .296 4 2190 ---- .573B .008A .008A .000 -.264 .264 2195 .083 .534B .005A .527B .000 -.234 12 .234 2 2200 .059 .519B .005A .005A .000 -.206 6 .206 11 29 2205 ---- .443B .005A .005A .000 -.181 .181 2 2210 ---- .401B .005A .005A .000 -.157 .157 2215 ---- .357B .005A .005A .000 -.137 .137 2220 .142 .316B .005A .316B .000 -.118 16 .118 5 2225 .150 .300B .005A .005A .000 -.101 1 .101 11 2230 .163 .241B .005A .005A .000 -.087 3 .087 11 15 2235 .150 .235 .004A .103B .000 -.075 28 .075 2240 ---- .186B .004A .004A .000 -.064 .064 2245 .022 .167B .004 .004A .000 -.054 39 .054 25 48 2250 ---- .142B .004A .004A .000 -.047 3 .047 4 3 2255 ---- .119B .004A .004A .000 -.040 .040 2260 ---- .098B .004A .004A .000 -.034 .034 2265 ---- .080B .004A .004A .000 -.030 .030 24 2270 ---- .064B .004A .004A .000 -.026 .026 2275 .037 .056B .004A .056B .000 -.022 2 .022 2 1 2280 .017 .046B .004A .004A .000 -.019 1 .019 2285 .029 .036B .004A .036B .000 -.017 3 .017 1 33 2290 ---- .030B .004A .004A .000 -.015 .015 2295 ---- .024B .004A .004A .000 -.013 .013 2300 .029 .030B .004A .004A .000 -.011 4 .011 2 4 2305 ---- .014B .004A .004A .000 -.010 .010 20 2325 ---- ---- .004A .004A .000 -.006 .006 2350 ---- ---- ---- ---- .000 -.003 .003 2375 ---- ---- ---- ---- .000 -.002 .002 4 9 2400 ---- ---- ---- ---- .000 -.001 .001 11 2425 ---- ---- ---- ---- .000 -.001 .001 2450 ---- ---- ---- ---- .000 -.001 .001 2475 ---- ---- ---- ---- .000 -.001 .001 2500 ---- ---- ---- ---- .000 -.001 .001 9 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 118 61 394 W3S MAR23 Silver Weekly Wednesday Option - Week 3 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 2 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1 1850 ---- ---- ---- ---- .000 -.001 .001 3 1875 ---- ---- ---- ---- .000 -.001 .001 11 1900 ---- ---- ---- ---- .000 -.001 .001 1 1915 ---- ---- ---- ---- .000 -.001 .001 1920 ---- ---- ---- ---- .000 -.001 .001 4 1925 ---- ---- ---- ---- .000 -.001 .001 9 1930 ---- ---- ---- ---- .000 -.001 .001 1935 ---- ---- ---- ---- .000 -.001 .001 6 1940 ---- ---- ---- ---- .000 -.001 .001 1945 ---- ---- ---- ---- .000 -.001 .001 4 1950 ---- ---- ---- ---- .000 -.001 .001 16 1955 ---- ---- ---- ---- .000 -.001 .001 2 1960 ---- ---- ---- ---- .000 -.001 .001 1965 ---- ---- ---- ---- .000 -.001 .001 1970 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 21 1980 ---- ---- ---- ---- .000 -.001 .001 1985 ---- ---- ---- ---- .000 -.001 .001 1 1990 ---- ---- ---- ---- .000 -.001 .001 6 1995 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 1 3 2005 ---- ---- ---- ---- .000 -.001 .001 2 2010 ---- ---- ---- ---- .000 -.001 .001 8 6 2015 ---- ---- ---- ---- .000 -.001 .001 1 2020 ---- ---- ---- ---- .000 -.001 .001 4 2025 ---- ---- ---- ---- .000 -.001 .001 1 1 2030 ---- ---- ---- ---- .000 -.001 .001 5 2035 ---- ---- ---- ---- .000 -.001 .001 2040 ---- ---- ---- ---- .000 -.001 .001 7 2045 ---- ---- ---- ---- .000 -.001 .001 2 2050 .002 .002 .002 .002 .000 -.001 2 .001 1 2 2055 ---- ---- ---- ---- .000 -.001 .001 2 2060 ---- ---- ---- ---- .000 -.001 .001 1 2065 ---- ---- ---- ---- .000 -.001 .001 2070 ---- ---- ---- ---- .000 -.001 1 .001 2 2 2075 ---- ---- ---- ---- .000 -.001 1 .001 1 2 2080 ---- ---- ---- ---- .000 -.002 .002 1 2085 ---- ---- ---- ---- .000 -.002 .002 3 3 2090 ---- ---- ---- ---- .000 -.003 .003 2095 ---- ---- ---- ---- .000 -.003 .003 2100 .002 .002 .002 .002 .000 -.004 2 .004 4 4 2105 ---- ---- .004A .004A .000 -.005 .005 2110 ---- ---- .004A .004A .000 -.007 .007 2115 ---- ---- .004A .004A .000 -.008 .008 2120 .004 .004 .004 .004 .000 -.010 1 .010 1 2125 ---- .016B .004A .016B .000 -.012 .012 2 1 2130 .015 .021B .004A .004A .000 -.015 1 .015 2135 ---- .030B .004A .030B .000 -.018 .018 2140 ---- .038B .004A .038B .000 -.022 .022 2145 ---- .051B .004A .051B .000 -.026 .026 2 2150 .035 .064B .004A .004A .000 -.032 3 .032 11 4 2155 ---- .080B .004A .077B .000 -.038 .038 2160 ---- .095B .004A .095B .000 -.046 .046 1 1 2165 ---- .114B .004A .112B .000 -.055 .055 2170 ---- .136B .004A .135B .000 -.065 .065 10 10 2175 .026 .168B .004A .011B .000 -.077 2 .077 25 25 2180 .010 .196B .005A .012B .000 -.091 10 .091 54 24 2185 ---- .229B .005A .221B .000 -.106 .106 5 9 2190 ---- .266B .008A .258B .018 -.106 .124 3 2195 .161 .305B .010A .050 .068 -.076 14 .144 14 10 2200 .032 .360B .014A .014A .118 -.048 2 .166 1 1 2205 ---- .392B .021A .382B .168 -.023 .191 2210 ---- .437B .035A .413B .218 +.001 .217 2215 ---- .480B .048A .445B .268 +.021 .247 2220 ---- .450B .058A .449B .318 +.040 .278 2225 ---- .592B .070A .592B .368 +.057 .311 2230 ---- .527B .085A .509B .418 +.071 .347 2235 ---- .565B .107A .542B .468 +.083 .385 2240 ---- .613B .127A .590B .518 +.094 .424 2245 ---- .661B .148A .637B .568 +.104 .464 2250 ---- .720B .175A .720B .618 +.111 .507 1 2255 ---- .759B .201A .735B .668 +.118 .550 2260 ---- .808B .230A .745B .718 +.124 .594 2265 ---- .858B .268A .834B .768 +.128 .640 2270 ---- .907B .300A .883B .818 +.132 .686 2275 ---- .957B .328A .933B .868 +.136 .732 2280 ---- 1.007B .390A .961B .918 +.139 .779 2285 ---- 1.056B .429A 1.032B .968 +.141 .827 2290 ---- 1.106B .473A 1.082B 1.018 +.143 .875 2295 ---- 1.156B .514A 1.132B 1.068 +.145 .923 2300 ---- 1.205B .532A 1.181B 1.118 +.147 .971 2305 ---- 1.255B .615A 1.210B 1.168 +.148 1.020 2325 ---- 1.455B .761A 1.431B 1.368 +.152 1.216 2350 ---- 1.704B 1.060A 1.679B 1.618 +.155 1.463 2375 ---- 1.954B 1.305A 1.931B 1.868 +.156 1.712 2400 ---- 2.204B 1.557A 2.181B 2.118 +.157 1.961 2425 ---- 2.455B 1.807A 2.431B 2.368 +.157 2.211 2450 ---- 2.705B 2.057A 2.681B 2.618 +.157 2.461 2475 ---- 2.954B 2.307A 2.931B 2.868 +.157 2.711 2500 ---- 3.204B 2.557A 3.151B 3.118 +.157 2.961 2525 ---- 3.454B 2.807A 3.401B 3.368 +.157 3.211 2550 ---- 3.704B 3.057A 3.680B 3.618 +.157 3.461 2575 ---- 3.954B 3.307A 3.930B 3.868 +.157 3.711 2600 ---- 4.204B 3.557A 4.180B 4.118 +.157 3.961 2625 ---- 4.454B 3.807A 4.429B 4.368 +.157 4.211 2650 ---- 4.704B 4.057A 4.680B 4.618 +.157 4.461 2675 ---- 4.954B 4.306A 4.930B 4.868 +.157 4.711 2700 ---- 5.204B 4.556A 5.180B 5.118 +.157 4.961 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 144 227 W4S MAR23 Silver Weekly Wednesday Option - Week 4 CALL 1525 ---- 7.186B 6.555A 6.555A 6.632 -.158 6.790 1550 ---- 6.936B 6.305A 6.305A 6.382 -.158 6.540 1575 ---- 6.686B 6.055A 6.055A 6.132 -.158 6.290 1600 ---- 6.436B 5.805A 5.805A 5.882 -.158 6.040 1625 ---- 6.186B 5.555A 5.555A 5.632 -.158 5.790 1650 ---- 5.936B 5.305A 5.305A 5.382 -.158 5.540 1675 ---- 5.686B 5.055A 5.055A 5.132 -.158 5.290 1700 ---- 5.436B 4.805A 4.805A 4.882 -.158 5.040 1725 ---- 5.186B 4.555A 4.555A 4.632 -.158 4.790 1750 ---- 4.936B 4.305A 4.305A 4.382 -.158 4.540 1775 ---- 4.686B 4.055A 4.055A 4.132 -.158 4.290 1800 ---- 4.436B 3.805A 3.805A 3.882 -.158 4.040 1825 ---- 4.186B 3.555A 3.555A 3.633 -.157 3.790 1850 ---- 3.937B 3.306A 3.306A 3.384 -.156 3.540 1875 ---- 3.687B 3.057A 3.057A 3.135 -.156 3.291 1900 ---- 3.438B 2.808A 2.808A 2.887 -.155 3.042 1915 ---- 3.289B 2.658A 2.658A 2.738 -.155 2.893 1920 ---- 3.240B 2.609A 2.609A 2.689 -.154 2.843 1925 ---- 3.190B 2.559A 2.559A 2.640 -.153 2.793 1930 ---- 3.140B 2.510A 2.510A 2.590 -.154 2.744 1935 ---- 3.091B 2.460A 2.460A 2.541 -.153 2.694 1940 ---- 3.031B 2.410A 2.410A 2.492 -.153 2.645 1945 ---- 2.982B 2.361A 2.361A 2.443 -.152 2.595 1950 ---- 2.932B 2.312A 2.312A 2.394 -.152 2.546 1955 ---- 2.883B 2.262A 2.262A 2.345 -.152 2.497 1960 ---- 2.833B 2.213A 2.213A 2.296 -.151 2.447 1965 ---- 2.784B 2.164A 2.164A 2.247 -.151 2.398 1970 ---- 2.735B 2.114A 2.114A 2.199 -.150 2.349 1975 ---- 2.685B 2.065A 2.065A 2.150 -.150 2.300 1980 ---- 2.636B 2.016A 2.016A 2.102 -.149 2.251 1985 ---- 2.587B 1.967A 1.967A 2.053 -.149 2.202 1990 ---- 2.538B 1.918A 1.918A 2.005 -.148 2.153 1995 ---- 2.489B 1.870A 1.870A 1.957 -.147 2.104 2000 ---- 2.440B 1.815A 1.815A 1.909 -.146 2.055 2005 ---- 2.391B 1.773A 1.773A 1.861 -.146 2.007 2010 ---- 2.342B 1.724A 1.724A 1.813 -.145 1.958 2015 ---- 2.293B 1.676A 1.676A 1.766 -.144 1.910 2020 ---- 2.245B 1.628A 1.628A 1.718 -.144 1.862 2025 ---- 2.196B 1.445A 1.445A 1.671 -.142 1.813 2030 ---- 2.148B 1.534A 1.534A 1.624 -.142 1.766 2035 ---- 2.059B 1.556A 1.556A 1.578 -.140 1.718 2040 ---- 2.011B 1.509A 1.509A 1.531 -.139 1.670 2045 ---- 1.963B 1.462A 1.462A 1.485 -.138 1.623 2050 ---- 2.023B 1.215A 1.215A 1.439 -.137 1.576 2055 ---- 1.868B 1.371A 1.371A 1.394 -.135 1.529 2060 ---- 1.820B 1.217A 1.217A 1.349 -.133 1.482 2065 ---- 1.773B 1.174A 1.174A 1.304 -.132 1.436 2070 ---- 1.726B 1.132A 1.132A 1.260 -.130 1.390 2075 ---- 1.792B .996A .996A 1.217 -.128 1.345 2080 ---- 1.633B 1.049A 1.049A 1.174 -.125 1.299 2085 ---- 1.587B 1.009A 1.009A 1.131 -.124 1.255 2090 ---- 1.541B .969A .969A 1.089 -.121 1.210 2095 ---- 1.495B .931A .931A 1.048 -.119 1.167 2100 ---- 1.559B .792A .792A 1.007 -.116 1.123 2105 ---- 1.405B .856A .856A .968 -.113 1.081 2110 ---- 1.361B .822A .822A .929 -.110 1.039 2115 ---- 1.319B .786A .786A .890 -.107 .997 2120 ---- 1.274B .753A .753A .853 -.104 .957 2125 ---- 1.335B .609A .609A .816 -.101 .917 2130 ---- 1.206B .588A .588A .781 -.096 .877 2135 ---- 1.163B .556A .556A .746 -.093 .839 2140 ---- 1.121B .526A .526A .712 -.089 .801 2 2145 ---- 1.079B .497A .497A .679 -.085 .764 2 2150 ---- 1.124B .455A .455A .647 -.081 .728 2155 ---- .997B .427A .427A .616 -.077 .693 2160 ---- 1.010B .404A .404A .586 -.073 .659 2165 ---- .971B .379A .379A .557 -.068 .625 2170 ---- .934B .355A .355A .528 -.065 .593 2175 ---- .937B .329A .329A .501 -.061 .562 2180 ---- .900B .308A .308A .475 -.057 .532 2185 ---- .864B .289A .289A .450 -.052 .502 2190 ---- .830B .264A .264A .426 -.048 .474 2195 ---- .795B .246A .246A .403 -.044 .447 2200 .398 .762B .231A .499B .381 -.041 50 .422 2205 ---- .730B .214A .214A .360 -.037 .397 2210 ---- .699B .198A .198A .340 -.033 .373 2215 ---- .669B .184A .184A .321 -.030 .351 2220 ---- .639B .172A .172A .303 -.026 .329 2225 ---- .611B .160A .160A .286 -.023 .309 2230 ---- .583B .147A .147A .270 -.020 .290 2235 ---- .556B .137A .137A .255 -.016 .271 2240 .149 .531B .127A .127A .241 -.013 101 .254 2245 ---- .506B .118A .118A .228 -.010 .238 2250 ---- .483B .110A .110A .215 -.008 .223 1 2255 ---- .460B .102A .102A .203 -.006 .209 2260 ---- .438B .095A .095A .192 -.003 .195 6 2265 ---- .416B .090A .090A .181 -.001 .182 7 2270 .209 .398B .084A .142A .171 UNCH 10 .171 2275 ---- .378B .078A .078A .162 +.003 .159 2280 .187 .361B .073A .126A .153 +.004 11 .149 2285 ---- .342B .069A .069A .145 +.006 .139 2290 ---- .327B .065A .065A .137 +.007 .130 2295 ---- ---- ---- .060A .129 ---- ---- 2300 ---- .296B .057A .057A .122 +.008 .114 2305 ---- ---- ---- .054A .116 ---- ---- 2325 ---- .231B .043A .043A .094 +.013 .081 2350 ---- .180B .035A .035A .073 +.014 .059 2375 ---- .142B .029A .029A .057 +.014 .043 2400 ---- .112B .023A .023A .045 +.013 .032 2425 ---- .089B .020A .020A .036 +.012 .024 2450 ---- .071B .017A .017A .030 +.011 .019 2475 ---- .058B ---- .057B .024 +.009 .015 2500 ---- .047B ---- .046B .020 +.008 .012 2525 ---- .039B ---- .038B .017 +.007 .010 2550 ---- .032B ---- .032B .015 +.006 .009 2575 ---- .021B ---- .021B .012 +.004 .008 2600 ---- .016B ---- .016B .011 +.004 .007 2625 ---- .013B ---- .013B .009 +.003 .006 2650 ---- .010B ---- .010B .008 +.003 .005 2675 ---- .007B ---- .007B .007 +.002 .005 2700 ---- .005B ---- .005B .007 +.003 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 172 18 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 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .002 +.001 .001 1850 ---- ---- ---- ---- .003 +.001 .002 1875 ---- ---- ---- ---- .004 +.002 .002 1900 ---- ---- ---- ---- .006 +.003 .003 1915 ---- ---- ---- ---- .008 +.004 .004 1920 ---- ---- ---- ---- .009 +.004 .005 1925 ---- ---- ---- ---- .009 +.004 .005 1930 ---- ---- ---- ---- .010 +.005 .005 1935 ---- ---- ---- ---- .011 +.005 .006 1940 ---- .007B ---- .007B .012 +.006 .006 1945 ---- ---- ---- ---- .012 +.005 .007 1950 ---- ---- ---- ---- .013 +.005 .008 1955 ---- .009B ---- .009B .014 +.006 .008 1960 ---- .010B ---- .010B .016 +.007 .009 1965 ---- .011B ---- .011B .017 +.007 .010 1970 ---- .013B ---- .013B .018 +.008 .010 1975 ---- .014B ---- .014B .019 +.008 .011 1980 ---- .015B ---- .014B .021 +.009 .012 1985 ---- .017B ---- .017B .022 +.009 .013 1990 ---- .018B ---- .017B .024 +.010 .014 1995 ---- .020B ---- .020B .026 +.011 .015 2000 ---- .022B ---- .022B .028 +.011 .017 2005 ---- .024B ---- .024B .030 +.012 .018 2010 ---- .026B ---- .026B .032 +.012 .020 2015 ---- .029B ---- .029B .035 +.014 .021 2020 ---- .031B ---- .031B .038 +.015 .023 2025 ---- .034B ---- .034B .040 +.015 .025 2030 ---- .037B ---- .037B .043 +.016 .027 2035 ---- .040B ---- .040B .047 +.018 .029 2040 ---- .044B ---- .044B .050 +.018 .032 2045 ---- .047B ---- .047B .054 +.020 .034 2050 ---- .052B .036A .052B .059 +.022 .037 2055 ---- .057B .038A .057B .063 +.023 .040 2060 ---- .064B .040A .064B .068 +.025 .043 2065 ---- .068B .043A .068B .073 +.026 .047 2070 ---- .075B .045A .075B .079 +.028 .051 2075 ---- .080B .049A .080B .086 +.030 .056 2080 ---- .088B .052A .088B .092 +.032 .060 2 2 2085 ---- .096B .056A .096B .100 +.034 .066 1 2090 ---- .103B .060A .103B .108 +.037 .071 2095 ---- .113B .064A .113B .117 +.040 .077 2100 ---- .123B .069A .123B .126 +.042 .084 2105 ---- .135B .073A .134B .136 +.044 .092 2110 ---- .147B .078A .146B .147 +.048 .099 2115 ---- .160B .084A .159B .159 +.051 .108 2120 ---- .173B .089A .173B .172 +.055 .117 2125 ---- .188B .095A .188B .185 +.058 .127 2130 ---- .205B .102A .201B .199 +.061 .138 2135 ---- .220B .109A .218B .214 +.065 .149 2140 ---- .238B .117A .236B .230 +.068 .162 2145 ---- .257B .126A .254B .247 +.072 .175 2150 .181 .280B .135A .274B .265 +.076 21 .189 2155 ---- .299B .145A .294B .284 +.081 .203 2160 ---- .324B .154A .318B .304 +.085 .219 2165 ---- .345B .165A .343B .325 +.089 .236 2 2 2170 ---- .372B .177A .367B .347 +.094 .253 2 2 2175 ---- .398B .190A .394B .369 +.097 .272 2180 ---- .427B .203A .422B .393 +.101 .292 2 5 2185 ---- .454B .217A .451B .418 +.105 .313 2190 ---- .485B .233A .483B .444 +.109 .335 2195 ---- .517B .250A .511B .471 +.114 .357 3 2200 ---- .550B .265A .547B .499 +.117 .382 2205 ---- .584B .285A .578B .528 +.121 .407 2210 .494 .621B .302A .410A .558 +.125 3 .433 2215 .453 .657B .322A .441A .589 +.129 3 .460 2220 ---- .694B .344A .685B .621 +.132 .489 4 2225 ---- .732B .366A .732B .654 +.135 .519 2230 ---- .768B .388A .761B .688 +.139 .549 2235 ---- .763B .412A .758B .723 +.142 .581 2240 ---- .800B .437A .795B .759 +.145 .614 2245 ---- .838B .462A .833B .795 +.147 .648 2250 ---- .936B .488A .936B .832 +.150 .682 2255 ---- .916B .527A .911B .870 +.152 .718 2260 ---- .957B .555A .951B .909 +.154 .755 2265 ---- .996B .584A .992B .948 +.156 .792 2270 ---- 1.038B .613A 1.033B .988 +.158 .830 2275 ---- 1.155B .644A 1.155B 1.029 +.160 .869 2280 ---- 1.124B .675A 1.038B 1.070 +.162 .908 2285 ---- 1.158B .707A 1.082B 1.112 +.163 .949 2290 ---- 1.174B .740A 1.125B 1.154 +.165 .989 2295 ---- ---- ---- .773A 1.197 ---- ---- 2300 ---- 1.385B .812A 1.384B 1.240 +.167 1.073 1 2305 ---- ---- ---- .842A 1.283 ---- ---- 2325 ---- 1.620B .994A 1.620B 1.461 +.171 1.290 2350 ---- 1.860B 1.191A 1.860B 1.689 +.172 1.517 1 2375 ---- 2.068B 1.400A 2.068B 1.924 +.172 1.752 2400 ---- 2.246B 1.619A 2.246B 2.162 +.171 1.991 2425 ---- 2.490B 1.845A 2.490B 2.403 +.170 2.233 2450 ---- 2.706B 2.076A 2.706B 2.646 +.169 2.477 2475 ---- 2.953B 2.311A 2.953B 2.890 +.167 2.723 2500 ---- 3.201B 2.549A 3.175B 3.136 +.166 2.970 2525 ---- 3.449B 2.791A 3.423B 3.383 +.165 3.218 2550 ---- 3.697B 3.031A 3.671B 3.630 +.163 3.467 2575 ---- 3.945B 3.338A 3.919B 3.878 +.163 3.715 2600 ---- 4.195B 3.584A 4.195B 4.126 +.162 3.964 2625 ---- 4.445B 3.830A 4.445B 4.375 +.161 4.214 2650 ---- 4.695B 4.077A 4.695B 4.624 +.161 4.463 2675 ---- 4.945B 4.324A 4.945B 4.873 +.161 4.712 2700 ---- 5.195B 4.571A 5.168B 5.122 +.160 4.962 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 8 21 W5S MAR23 Silver Weekly Wednesday Option - Week 5 CALL 1525 ---- ---- ---- ---- 6.632 -.158 6.790 1550 ---- ---- ---- ---- 6.382 -.158 6.540 1575 ---- ---- ---- ---- 6.132 -.158 6.290 1600 ---- ---- ---- ---- 5.882 -.158 6.040 1625 ---- ---- ---- ---- 5.632 -.158 5.790 1650 ---- ---- ---- ---- 5.382 -.158 5.540 1675 ---- ---- ---- ---- 5.132 -.158 5.290 1700 ---- ---- ---- ---- 4.883 -.157 5.040 1725 ---- ---- ---- ---- 4.634 -.156 4.790 1750 ---- ---- ---- ---- 4.385 -.155 4.540 1775 ---- ---- ---- ---- 4.137 -.154 4.291 1800 ---- ---- ---- ---- 3.889 -.153 4.042 1825 ---- ---- ---- ---- 3.642 -.152 3.794 1850 ---- ---- ---- ---- 3.396 -.150 3.546 1875 ---- ---- ---- ---- 3.151 -.148 3.299 1900 ---- ---- ---- ---- 2.908 -.145 3.053 1915 ---- ---- ---- ---- 2.762 -.144 2.906 1920 ---- ---- ---- ---- 2.714 -.143 2.857 1925 ---- ---- 2.660A 2.660A 2.666 -.143 2.809 1930 ---- ---- ---- ---- 2.618 -.142 2.760 1935 ---- ---- ---- ---- 2.570 -.141 2.711 1940 ---- ---- ---- ---- 2.522 -.141 2.663 1945 ---- ---- ---- ---- 2.474 -.141 2.615 1950 ---- 2.680B 2.200A 2.200A 2.427 -.139 2.566 1955 ---- ---- ---- ---- 2.380 -.138 2.518 1960 ---- ---- ---- ---- 2.332 -.138 2.470 1965 ---- ---- ---- ---- 2.285 -.137 2.422 1970 ---- ---- ---- ---- 2.238 -.136 2.374 1975 ---- 2.720B 1.960A 1.960A 2.192 -.134 2.326 1980 ---- ---- ---- ---- 2.145 -.134 2.279 1985 ---- ---- ---- ---- 2.099 -.133 2.232 1990 ---- ---- ---- ---- 2.053 -.131 2.184 1995 ---- ---- ---- ---- 2.007 -.130 2.137 2000 ---- 2.546B 1.735A 1.735A 1.962 -.128 2.090 1 2005 ---- ---- ---- ---- 1.916 -.128 2.044 2010 ---- ---- ---- ---- 1.871 -.126 1.997 2015 ---- ---- ---- ---- 1.827 -.124 1.951 2020 ---- ---- ---- ---- 1.782 -.123 1.905 2025 ---- 2.310B 1.506A 1.506A 1.738 -.121 1.859 2030 ---- ---- ---- ---- 1.695 -.119 1.814 2035 ---- ---- ---- ---- 1.652 -.116 1.768 2040 ---- ---- ---- ---- 1.609 -.114 1.723 2045 ---- ---- ---- ---- 1.566 -.113 1.679 2050 ---- 2.079B 1.296A 1.296A 1.524 -.111 1.635 2055 ---- ---- ---- ---- 1.483 -.108 1.591 2060 ---- ---- ---- ---- 1.442 -.105 1.547 2065 ---- ---- ---- ---- 1.401 -.103 1.504 2070 ---- ---- ---- ---- 1.361 -.100 1.461 2075 ---- 1.855B 1.099A 1.099A 1.322 -.097 1.419 2080 ---- ---- ---- ---- 1.283 -.094 1.377 2085 ---- ---- ---- ---- 1.245 -.091 1.336 2090 ---- ---- ---- ---- 1.207 -.088 1.295 2095 ---- ---- ---- ---- 1.170 -.085 1.255 2100 ---- 1.639B .914A .914A 1.133 -.082 1.215 2105 ---- ---- ---- ---- 1.098 -.078 1.176 2110 ---- ---- ---- ---- 1.063 -.074 1.137 2115 ---- ---- ---- ---- 1.028 -.071 1.099 2120 ---- ---- ---- ---- .995 -.067 1.062 2125 ---- 1.434B .749A .749A .962 -.063 1.025 2130 ---- ---- ---- ---- .929 -.060 .989 1 2135 ---- ---- ---- ---- .898 -.056 .954 2140 ---- ---- .660A .660A .867 -.053 .920 2145 ---- ---- .631A .631A .837 -.049 .886 2150 ---- 1.242B .605A .605A .807 -.046 .853 2155 ---- ---- .576A .576A .779 -.041 .820 2160 ---- ---- .553A .553A .751 -.038 .789 2165 ---- 1.146B .528A .528A .723 -.035 .758 2170 ---- 1.111B .505A .505A .697 -.031 .728 2175 ---- 1.078B .480A .480A .671 -.028 .699 2180 ---- 1.044B .457A .457A .646 -.024 .670 2185 ---- 1.012B .436A .436A .622 -.021 .643 2190 ---- .980B .414A .414A .598 -.018 .616 2195 ---- .950B .396A .396A .576 -.014 .590 2200 ---- .919B .377A .377A .554 -.011 .565 3 2205 ---- .890B .359A .359A .532 -.009 .541 2210 ---- .862B .341A .341A .511 -.006 .517 2215 ---- .833B .325A .325A .491 -.003 .494 2220 ---- .806B .308A .308A .472 -.001 .473 2225 ---- .779B .293A .293A .453 +.002 .451 2230 ---- .753B .278A .278A .435 +.004 .431 2235 ---- .728B .265A .265A .418 +.007 .411 2240 ---- .703B .252A .252A .401 +.008 .393 2245 ---- .679B .239A .239A .385 +.010 .375 2250 ---- .656B .227A .227A .370 +.013 .357 2255 ---- .633B .216A .216A .355 +.015 .340 2260 ---- .612B .206A .206A .340 +.015 .325 2265 ---- .590B .196A .196A .327 +.018 .309 2270 ---- .570B .186A .186A .313 +.018 .295 2275 ---- .550B .176A .176A .301 +.020 .281 2280 ---- .531B .168A .168A .288 +.021 .267 2285 ---- .513B .159A .159A .277 +.022 .255 2290 ---- .495B .152A .152A .266 +.024 .242 2295 ---- ---- ---- .144A .255 ---- ---- 2300 ---- .461B .138A .138A .244 +.024 .220 2305 ---- ---- ---- .131A .235 ---- ---- 2325 ---- .382B .108A .108A .199 +.027 .172 2350 ---- .319B .086A .086A .163 +.028 .135 2 2375 ---- .267B .069A .069A .134 +.027 .107 2400 ---- .223B .056A .056A .111 +.026 .085 2425 ---- .188B .047A .047A .092 +.023 .069 2450 ---- .159B .040A .040A .078 +.022 .056 2475 ---- .134B .035A .035A .066 +.019 .047 2500 ---- .114B .031A .031A .057 +.017 .040 2525 ---- .099B .028A .028A .049 +.015 .034 2550 ---- .085B .026A .026A .043 +.014 .029 2575 ---- .073B .023A .023A .038 +.012 .026 2600 ---- .064B .021A .021A .033 +.010 .023 2625 ---- .056B .020A .020A .030 +.009 .021 2650 ---- .050B .018A .018A .027 +.008 .019 2675 ---- .044B ---- .041B .024 +.007 .017 2700 ---- .040B .015A .015A .022 +.006 .016 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 ---- ---- ---- ---- .002 +.001 .001 1625 ---- ---- ---- ---- .002 +.001 .001 1650 ---- ---- ---- ---- .003 +.002 .001 1675 ---- ---- ---- ---- .003 +.002 .001 1700 ---- ---- ---- ---- .004 +.002 .002 1725 ---- ---- ---- ---- .006 +.004 .002 1750 ---- ---- ---- ---- .007 +.004 .003 1775 ---- ---- ---- ---- .009 +.005 .004 1800 ---- ---- ---- ---- .011 +.006 .005 1825 ---- .008B ---- .008B .014 +.007 .007 1850 ---- .012B ---- .012B .018 +.008 .010 1875 ---- .017B ---- .017B .023 +.010 .013 1900 ---- .024B ---- .024B .029 +.012 .017 1915 ---- .029B ---- .029B .034 +.014 .020 1920 ---- .030B ---- .029B .035 +.014 .021 1925 ---- .032B ---- .032B .037 +.015 .022 1930 ---- .034B ---- .034B .039 +.015 .024 1935 ---- .036B ---- .036B .041 +.016 .025 1940 ---- .039B ---- .039B .043 +.017 .026 1945 ---- .041B ---- .041B .046 +.018 .028 1950 ---- .043B ---- .043B .048 +.018 .030 1955 ---- .046B ---- .046B .051 +.020 .031 1960 ---- .049B ---- .049B .053 +.020 .033 1965 ---- .052B ---- .052B .056 +.021 .035 1970 ---- .055B ---- .055B .059 +.022 .037 1975 ---- .058B ---- .058B .063 +.023 .040 1980 ---- .061B ---- .061B .066 +.024 .042 1985 ---- .065B ---- .065B .070 +.025 .045 1990 ---- .069B ---- .069B .074 +.027 .047 1995 ---- .074B ---- .074B .078 +.028 .050 2000 ---- .079B ---- .079B .082 +.029 .053 2005 ---- .083B ---- .082B .087 +.030 .057 2010 ---- .089B ---- .089B .092 +.032 .060 2015 ---- .093B ---- .093B .097 +.033 .064 2020 ---- .099B ---- .099B .103 +.035 .068 2025 ---- .105B .071A .105B .109 +.037 .072 2030 ---- .112B .075A .112B .115 +.039 .076 2035 .110 .118B .078A .118B .122 +.041 5 .081 2040 ---- .125B .083A .125B .129 +.043 .086 2045 ---- .133B .087A .133B .136 +.045 .091 2050 ---- .141B .092A .141B .144 +.047 .097 2055 .137 .151B .097A .151B .153 +.050 3 .103 2060 .145 .160B .102A .160B .162 +.053 2 .109 2065 ---- .169B .106A .169B .171 +.055 .116 2070 .162 .179B .113A .179B .181 +.058 2 .123 2075 ---- .188B .118A .187B .191 +.060 .131 2080 ---- .200B .124A .200B .203 +.064 .139 2085 ---- .212B .131A .211B .214 +.066 .148 2090 ---- .224B .138A .224B .226 +.069 .157 2095 ---- .237B .146A .237B .239 +.073 .166 2100 ---- .251B .153A .251B .253 +.076 .177 2105 ---- .265B .162A .265B .267 +.080 .187 2110 ---- .281B .170A .281B .282 +.083 .199 2115 ---- .298B .179A .298B .297 +.086 .211 2120 ---- .314B .189A .313B .314 +.091 .223 2125 ---- .332B .199A .331B .331 +.094 .237 2130 .306 .351B .209A .351B .348 +.097 3 .251 2135 ---- .370B .220A .370B .367 +.102 .265 2140 ---- .391B .232A .389B .386 +.105 .281 2145 ---- .411B .244A .410B .405 +.108 .297 2150 ---- .432B .258A .431B .426 +.112 .314 2155 ---- .455B .271A .453B .447 +.116 .331 2160 ---- .478B .286A .476B .469 +.119 .350 2165 ---- .502B .300A .500B .492 +.123 .369 2170 ---- .526B .316A .525B .515 +.126 .389 2175 ---- .552B .332A .550B .539 +.130 .409 2180 ---- .579B .349A .579B .564 +.133 .431 2185 ---- .605B .367A .604B .590 +.137 .453 2190 ---- .637B .385A .631B .616 +.140 .476 2195 ---- .667B .404A .660B .644 +.144 .500 2200 ---- .699B .424A .699B .671 +.146 .525 2205 ---- .730B .445A .730B .700 +.149 .551 2210 ---- .761B .465A .749B .729 +.152 .577 2215 ---- .797B .487A .780B .759 +.155 .604 2220 ---- .831B .510A .814B .790 +.158 .632 2225 ---- .863B .532A .859B .821 +.160 .661 2230 ---- .899B .556A .845B .853 +.162 .691 2235 ---- .938B .582A .875B .885 +.164 .721 2240 ---- .974B .607A .906B .918 +.166 .752 2245 ---- .984B .633A .903B .952 +.168 .784 2250 ---- 1.045B .660A 1.045B .987 +.171 .816 2255 ---- 1.056B .687A .687A 1.022 +.172 .850 2260 ---- 1.093B .713A .713A 1.057 +.173 .884 2265 ---- 1.130B .742A .742A 1.093 +.175 .918 2270 ---- 1.168B .772A .772A 1.130 +.176 .954 2275 ---- 1.246B .817A 1.246B 1.167 +.177 .990 2280 ---- 1.246B .847A .847A 1.205 +.179 1.026 2285 ---- 1.285B .878A .878A 1.243 +.180 1.063 2290 ---- ---- .910A .910A 1.282 +.181 1.101 2295 ---- ---- ---- .942A 1.321 ---- ---- 2300 ---- 1.458B .975A 1.455B 1.361 +.183 1.178 2305 ---- ---- ---- 1.301A 1.401 ---- ---- 2325 ---- 1.680B 1.147A 1.680B 1.565 +.185 1.380 2350 ---- 1.909B 1.333A 1.907B 1.778 +.185 1.593 2375 ---- 2.145B 1.529A 2.140B 1.999 +.185 1.814 2400 ---- 2.385B 1.735A 2.380B 2.226 +.184 2.042 2425 ---- 2.620B 1.948A 2.617B 2.457 +.181 2.276 2450 ---- 2.865B 2.167A 2.865B 2.692 +.179 2.513 2475 ---- 3.053B 2.392A 3.053B 2.930 +.177 2.753 2500 ---- 3.255B 2.621A 3.255B 3.170 +.174 2.996 2525 ---- 3.500B 2.853A 3.500B 3.413 +.173 3.240 2550 ---- 3.680B 3.088A 3.670B 3.656 +.171 3.485 2575 ---- 3.890B 3.326A 3.326A 3.901 +.170 3.731 2600 ---- ---- 3.565A 3.565A 4.146 +.168 3.978 2625 ---- ---- 3.806A 3.806A 4.393 +.167 4.226 2650 ---- ---- 4.049A 4.049A 4.640 +.166 4.474 2675 ---- ---- 4.292A 4.292A 4.887 +.165 4.722 2700 ---- ---- ---- ---- 5.135 +.164 4.971 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 11.58 +.05 11.53 11900 ---- ---- ---- ---- 11.08 +.05 11.03 11950 ---- ---- ---- ---- 10.58 +.05 10.53 12000 ---- ---- ---- ---- 10.08 +.05 10.03 12050 ---- ---- ---- ---- 9.58 +.05 9.53 12100 ---- ---- ---- ---- 9.08 +.05 9.03 12150 ---- ---- ---- ---- 8.58 +.05 8.53 12200 ---- ---- ---- ---- 8.08 +.05 8.03 12250 ---- ---- ---- ---- 7.58 +.05 7.53 12300 ---- ---- ---- ---- 7.09 +.05 7.04 12350 ---- ---- ---- ---- 6.59 +.04 6.55 12400 ---- ---- ---- ---- 6.10 +.04 6.06 12450 ---- ---- ---- ---- 5.61 +.03 5.58 12500 ---- ---- ---- ---- 5.13 +.03 5.10 12550 ---- ---- ---- ---- 4.66 +.03 4.63 12600 ---- ---- ---- ---- 4.20 +.02 4.18 12650 ---- ---- ---- ---- 3.76 +.02 3.74 12700 ---- ---- ---- ---- 3.33 +.01 3.32 12750 ---- ---- ---- ---- 2.92 UNCH 2.92 12800 ---- ---- ---- ---- 2.54 -.01 2.55 12850 ---- ---- ---- ---- 2.18 -.02 2.20 12900 ---- ---- ---- ---- 1.86 -.01 1.87 12950 ---- ---- ---- ---- 1.56 -.02 1.58 13000 ---- ---- ---- ---- 1.29 -.03 1.32 13050 ---- ---- ---- ---- 1.06 -.03 1.09 13100 ---- ---- ---- ---- .86 -.03 .89 13150 ---- ---- ---- ---- .68 -.03 .71 13200 ---- ---- ---- ---- .54 -.03 .57 5950 ---- ---- ---- ---- 70.45 +.05 70.40 6000 ---- ---- ---- ---- 69.95 +.05 69.90 6050 ---- ---- ---- ---- 69.45 +.05 69.40 6100 ---- ---- ---- ---- 68.95 +.05 68.90 6150 ---- ---- ---- ---- 68.45 +.05 68.40 6200 ---- ---- ---- ---- 67.95 +.05 67.90 6250 ---- ---- ---- ---- 67.45 +.04 67.41 6300 ---- ---- ---- ---- 66.95 +.04 66.91 6350 ---- ---- ---- ---- 66.45 +.04 66.41 6400 ---- ---- ---- ---- 65.96 +.05 65.91 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 13.78 -1.43 15.21 11850 ---- ---- ---- ---- 13.38 -1.40 14.78 11900 ---- ---- ---- ---- 12.98 -1.38 14.36 11950 ---- ---- ---- ---- 12.58 -1.36 13.94 12000 ---- ---- ---- ---- 12.19 -1.34 13.53 12050 ---- ---- ---- ---- 11.81 -1.31 13.12 12100 ---- ---- ---- ---- 11.43 -1.28 12.71 12150 ---- ---- ---- ---- 11.06 -1.26 12.32 12200 ---- ---- ---- ---- 10.70 -1.23 11.93 12250 ---- ---- ---- ---- 10.34 -1.20 11.54 12300 ---- ---- ---- ---- 9.99 -1.17 11.16 12350 ---- ---- ---- ---- 9.65 -1.14 10.79 12400 ---- ---- ---- ---- 9.31 -1.11 10.42 12450 ---- ---- ---- ---- 8.98 -1.09 10.07 12500 ---- ---- ---- ---- 8.66 -1.05 9.71 12550 ---- ---- ---- ---- 8.34 -1.03 9.37 12600 ---- ---- ---- ---- 8.03 -1.00 9.03 12650 ---- ---- ---- ---- 7.73 -.97 8.70 12700 ---- ---- ---- ---- 7.43 -.94 8.37 12750 ---- ---- ---- ---- 7.14 -.91 8.05 12800 ---- ---- ---- ---- 6.86 -.88 7.74 12850 ---- ---- ---- ---- 6.59 -.85 7.44 12900 ---- ---- ---- ---- 6.32 -.83 7.15 12950 ---- ---- ---- ---- 6.06 -.80 6.86 13000 ---- ---- ---- ---- 5.81 -.77 6.58 13050 ---- ---- ---- ---- 5.57 -.74 6.31 13100 ---- ---- ---- ---- 5.33 -.71 6.04 13150 ---- ---- ---- ---- 5.10 -.68 5.78 13200 ---- ---- ---- ---- 4.88 -.65 5.53 13250 ---- ---- ---- ---- 4.66 -.63 5.29 13300 ---- ---- ---- ---- 4.45 -.61 5.06 13350 ---- ---- ---- ---- 4.25 ---- ---- 13400 ---- ---- ---- ---- 4.05 ---- ---- 5900 ---- ---- ---- ---- 71.31 -1.81 73.12 5950 ---- ---- ---- ---- 70.81 -1.81 72.62 6000 ---- ---- ---- ---- 70.32 -1.80 72.12 6050 ---- ---- ---- ---- 69.82 -1.81 71.63 6100 ---- ---- ---- ---- 69.32 -1.81 71.13 6150 ---- ---- ---- ---- 68.83 -1.80 70.63 6200 ---- ---- ---- ---- 68.33 -1.81 70.14 6250 ---- ---- ---- ---- 67.83 -1.81 69.64 6300 ---- ---- ---- ---- 67.33 -1.81 69.14 6350 ---- ---- ---- ---- 66.83 -1.81 68.64 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 16.52 +.44 16.08 11750 ---- ---- ---- ---- 16.16 +.45 15.71 11800 ---- ---- ---- ---- 15.80 +.46 15.34 11850 ---- ---- ---- ---- 15.45 +.47 14.98 11900 ---- ---- ---- ---- 15.10 +.47 14.63 11950 ---- ---- ---- ---- 14.75 +.47 14.28 12000 ---- ---- ---- ---- 14.41 +.47 13.94 12050 ---- ---- ---- ---- 14.08 +.48 13.60 12100 ---- ---- ---- ---- 13.75 +.49 13.26 12150 ---- ---- ---- ---- 13.42 +.49 12.93 12200 ---- ---- ---- ---- 13.10 +.49 12.61 12250 ---- ---- ---- ---- 12.79 +.50 12.29 12300 ---- ---- ---- ---- 12.48 +.51 11.97 12350 ---- ---- ---- ---- 12.17 +.51 11.66 12400 ---- ---- ---- ---- 11.87 +.51 11.36 12450 ---- ---- ---- ---- 11.57 +.51 11.06 12500 ---- ---- ---- ---- 11.28 +.52 10.76 12550 ---- ---- ---- ---- 10.99 +.52 10.47 12600 ---- ---- ---- ---- 10.71 +.52 10.19 12650 ---- ---- ---- ---- 10.43 +.52 9.91 12700 ---- ---- ---- ---- 10.16 +.52 9.64 12750 ---- ---- ---- ---- 9.89 +.52 9.37 12800 ---- ---- ---- ---- 9.63 +.53 9.10 12850 ---- ---- ---- ---- 9.37 +.53 8.84 12900 ---- ---- ---- ---- 9.12 +.53 8.59 12950 ---- ---- ---- ---- 8.87 +.53 8.34 13000 ---- ---- ---- ---- 8.63 +.53 8.10 13050 ---- ---- ---- ---- 8.39 +.53 7.86 13100 ---- ---- ---- ---- 8.16 +.53 7.63 13150 ---- ---- ---- ---- 7.93 +.53 7.40 13200 ---- ---- ---- ---- 7.70 +.52 7.18 13250 ---- ---- ---- ---- 7.48 ---- ---- 5900 ---- ---- ---- ---- 71.24 +.16 71.08 5950 ---- ---- ---- ---- 70.74 +.15 70.59 6000 ---- ---- ---- ---- 70.25 +.16 70.09 6050 ---- ---- ---- ---- 69.75 +.15 69.60 6100 ---- ---- ---- ---- 69.26 +.16 69.10 6150 ---- ---- ---- ---- 68.76 +.15 68.61 6200 ---- ---- ---- ---- 68.27 +.16 68.11 6250 ---- ---- ---- ---- 67.77 +.15 67.62 6300 ---- ---- ---- ---- 67.27 +.16 67.11 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 17.91 +.57 17.34 11650 ---- ---- ---- ---- 17.57 +.57 17.00 11700 ---- ---- ---- ---- 17.24 +.57 16.67 11750 ---- ---- ---- ---- 16.91 +.58 16.33 11800 ---- ---- ---- ---- 16.59 +.59 16.00 11850 ---- ---- ---- ---- 16.27 +.59 15.68 11900 ---- ---- ---- ---- 15.95 +.59 15.36 11950 ---- ---- ---- ---- 15.64 +.60 15.04 12000 ---- ---- ---- ---- 15.33 +.60 14.73 12050 ---- ---- ---- ---- 15.03 +.61 14.42 12100 ---- ---- ---- ---- 14.73 +.61 14.12 12150 ---- ---- ---- ---- 14.43 +.61 13.82 12200 ---- ---- ---- ---- 14.14 +.62 13.52 12250 ---- ---- ---- ---- 13.86 +.63 13.23 12300 ---- ---- ---- ---- 13.57 +.63 12.94 12350 ---- ---- ---- ---- 13.29 +.63 12.66 12400 ---- ---- ---- ---- 13.02 +.64 12.38 12450 ---- ---- ---- ---- 12.74 +.63 12.11 12500 ---- ---- ---- ---- 12.48 +.64 11.84 12550 ---- ---- ---- ---- 12.21 +.64 11.57 12600 ---- ---- ---- ---- 11.95 +.64 11.31 12650 ---- ---- ---- ---- 11.70 +.65 11.05 12700 ---- ---- ---- ---- 11.44 +.64 10.80 12750 ---- ---- ---- ---- 11.20 +.65 10.55 12800 ---- ---- ---- ---- 10.95 +.65 10.30 12850 ---- ---- ---- ---- 10.71 +.65 10.06 12900 ---- ---- ---- ---- 10.48 +.65 9.83 12950 ---- ---- ---- ---- 10.24 +.65 9.59 13000 ---- ---- ---- ---- 10.02 +.65 9.37 13050 ---- ---- ---- ---- 9.79 +.65 9.14 13100 ---- ---- ---- ---- 9.57 +.65 8.92 13150 ---- ---- ---- ---- 9.35 ---- ---- 5850 ---- ---- ---- ---- 70.45 +.13 70.32 5900 ---- ---- ---- ---- 69.96 +.14 69.82 5950 ---- ---- ---- ---- 69.46 +.13 69.33 6000 ---- ---- ---- ---- 68.97 +.13 68.84 6050 ---- ---- ---- ---- 68.48 +.14 68.34 6100 ---- ---- ---- ---- 67.99 +.14 67.85 6150 ---- ---- ---- ---- 67.49 +.13 67.36 6200 ---- ---- ---- ---- 67.00 +.13 66.87 6250 ---- ---- ---- ---- 66.51 +.14 66.37 6300 ---- ---- ---- ---- 66.00 +.13 65.87 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 19.63 +.66 18.97 11500 ---- ---- ---- ---- 19.31 +.68 18.63 11550 ---- ---- ---- ---- 18.98 +.68 18.30 11600 ---- ---- ---- ---- 18.66 +.68 17.98 11650 ---- ---- ---- ---- 18.35 +.69 17.66 11700 ---- ---- ---- ---- 18.04 +.70 17.34 11750 ---- ---- ---- ---- 17.73 +.70 17.03 11800 ---- ---- ---- ---- 17.42 +.70 16.72 11850 ---- ---- ---- ---- 17.12 +.71 16.41 11900 ---- ---- ---- ---- 16.82 +.71 16.11 11950 ---- ---- ---- ---- 16.53 +.72 15.81 12000 ---- ---- ---- ---- 16.24 +.73 15.51 12050 ---- ---- ---- ---- 15.95 +.73 15.22 12100 ---- ---- ---- ---- 15.66 +.73 14.93 12150 ---- ---- ---- ---- 15.38 +.73 14.65 12200 ---- ---- ---- ---- 15.11 +.74 14.37 12250 ---- ---- ---- ---- 14.83 +.74 14.09 12300 ---- ---- ---- ---- 14.56 +.74 13.82 12350 ---- ---- ---- ---- 14.30 +.75 13.55 12400 ---- ---- ---- ---- 14.04 +.75 13.29 12450 ---- ---- ---- ---- 13.78 +.76 13.02 12500 ---- ---- ---- ---- 13.52 +.75 12.77 12550 ---- ---- ---- ---- 13.27 +.76 12.51 12600 ---- ---- ---- ---- 13.02 +.76 12.26 12650 ---- ---- ---- ---- 12.77 +.76 12.01 12700 ---- ---- ---- ---- 12.53 +.76 11.77 12750 ---- ---- ---- ---- 12.29 +.76 11.53 12800 ---- ---- ---- ---- 12.06 +.76 11.30 12850 ---- ---- ---- ---- 11.83 +.77 11.06 12900 ---- ---- ---- ---- 11.60 +.77 10.83 12950 ---- ---- ---- ---- 11.37 +.76 10.61 13000 ---- ---- ---- ---- 11.15 +.76 10.39 13050 ---- ---- ---- ---- 10.93 +.76 10.17 13100 ---- ---- ---- ---- 10.72 ---- ---- 5850 ---- ---- ---- ---- 69.71 +.15 69.56 5900 ---- ---- ---- ---- 69.22 +.15 69.07 5950 ---- ---- ---- ---- 68.73 +.15 68.58 6000 ---- ---- ---- ---- 68.23 +.15 68.08 6050 ---- ---- ---- ---- 67.74 +.15 67.59 6100 ---- ---- ---- ---- 67.25 +.15 67.10 6150 ---- ---- ---- ---- 66.76 +.15 66.61 6200 ---- ---- ---- ---- 66.27 +.15 66.12 6250 ---- ---- ---- ---- 65.77 +.15 65.62 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 19.63 +.60 19.03 11450 ---- ---- ---- ---- 19.32 +.61 18.71 11500 ---- ---- ---- ---- 19.01 +.61 18.40 11550 ---- ---- ---- ---- 18.71 +.62 18.09 11600 ---- ---- ---- ---- 18.41 +.62 17.79 11650 ---- ---- ---- ---- 18.12 +.63 17.49 11700 ---- ---- ---- ---- 17.82 +.63 17.19 11750 ---- ---- ---- ---- 17.53 +.63 16.90 11800 ---- ---- ---- ---- 17.25 +.64 16.61 11850 ---- ---- ---- ---- 16.96 +.63 16.33 11900 ---- ---- ---- ---- 16.69 +.65 16.04 11950 ---- ---- ---- ---- 16.41 +.65 15.76 12000 ---- ---- ---- ---- 16.14 +.65 15.49 12050 ---- ---- ---- ---- 15.87 +.65 15.22 12100 ---- ---- ---- ---- 15.60 +.65 14.95 12150 ---- ---- ---- ---- 15.34 +.66 14.68 12200 ---- ---- ---- ---- 15.08 +.66 14.42 12250 ---- ---- ---- ---- 14.82 +.66 14.16 12300 ---- ---- ---- ---- 14.57 +.66 13.91 12350 ---- ---- ---- ---- 14.32 +.67 13.65 12400 ---- ---- ---- ---- 14.07 +.66 13.41 12450 ---- ---- ---- ---- 13.83 +.67 13.16 12500 ---- ---- ---- ---- 13.59 +.67 12.92 12550 ---- ---- ---- ---- 13.35 +.67 12.68 12600 ---- ---- ---- ---- 13.12 +.67 12.45 12650 ---- ---- ---- ---- 12.88 +.67 12.21 12700 ---- ---- ---- ---- 12.66 +.68 11.98 12750 ---- ---- ---- ---- 12.43 +.67 11.76 12800 ---- ---- ---- ---- 12.21 +.67 11.54 12850 ---- ---- ---- ---- 11.99 +.67 11.32 12900 ---- ---- ---- ---- 11.78 +.68 11.10 12950 ---- ---- ---- ---- 11.56 ---- ---- 5800 ---- ---- ---- ---- 68.41 +.12 68.29 5850 ---- ---- ---- ---- 67.92 +.12 67.80 5900 ---- ---- ---- ---- 67.43 +.11 67.32 5950 ---- ---- ---- ---- 66.94 +.11 66.83 6000 ---- ---- ---- ---- 66.45 +.11 66.34 6050 ---- ---- ---- ---- 65.96 +.11 65.85 6100 ---- ---- ---- ---- 65.47 +.11 65.36 6150 ---- ---- ---- ---- 64.98 +.11 64.87 6200 ---- ---- ---- ---- 64.50 +.12 64.38 6250 ---- ---- ---- ---- 64.01 +.12 63.89 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 ---- ---- ---- ---- 20.46 +.36 20.10 11350 ---- ---- ---- ---- 20.17 +.36 19.81 11400 ---- ---- ---- ---- 19.88 +.36 19.52 11450 ---- ---- ---- ---- 19.59 +.36 19.23 11500 ---- ---- ---- ---- 19.31 +.36 18.95 11550 ---- ---- ---- ---- 19.03 +.36 18.67 11600 ---- ---- ---- ---- 18.76 +.37 18.39 11650 ---- ---- ---- ---- 18.48 +.36 18.12 11700 ---- ---- ---- ---- 18.21 +.37 17.84 11750 ---- ---- ---- ---- 17.95 +.37 17.58 11800 ---- ---- ---- ---- 17.68 +.37 17.31 11850 ---- ---- ---- ---- 17.42 +.37 17.05 11900 ---- ---- ---- ---- 17.16 +.37 16.79 11950 ---- ---- ---- ---- 16.91 +.38 16.53 12000 ---- ---- ---- ---- 16.65 +.37 16.28 12050 ---- ---- ---- ---- 16.40 +.37 16.03 12100 ---- ---- ---- ---- 16.16 +.38 15.78 12150 ---- ---- ---- ---- 15.91 +.38 15.53 12200 ---- ---- ---- ---- 15.67 +.38 15.29 12250 ---- ---- ---- ---- 15.43 +.38 15.05 12300 ---- ---- ---- ---- 15.20 +.38 14.82 12350 ---- ---- ---- ---- 14.97 +.39 14.58 12400 ---- ---- ---- ---- 14.74 +.39 14.35 12450 ---- ---- ---- ---- 14.51 +.39 14.12 12500 ---- ---- ---- ---- 14.28 +.38 13.90 12550 ---- ---- ---- ---- 14.06 +.38 13.68 12600 ---- ---- ---- ---- 13.84 +.38 13.46 12650 ---- ---- ---- ---- 13.63 +.39 13.24 12700 ---- ---- ---- ---- 13.42 +.39 13.03 12750 ---- ---- ---- ---- 13.21 +.39 12.82 5750 ---- ---- ---- ---- 66.88 +.05 66.83 5800 ---- ---- ---- ---- 66.40 +.05 66.35 5850 ---- ---- ---- ---- 65.91 +.05 65.86 5900 ---- ---- ---- ---- 65.43 +.05 65.38 5950 ---- ---- ---- ---- 64.95 +.06 64.89 6000 ---- ---- ---- ---- 64.47 +.06 64.41 6050 ---- ---- ---- ---- 63.98 +.05 63.93 6100 ---- ---- ---- ---- 63.50 +.06 63.44 6150 ---- ---- ---- ---- 63.02 +.06 62.96 6200 ---- ---- ---- ---- 62.54 +.06 62.48 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 20.79 +.35 20.44 11250 ---- ---- ---- ---- 20.51 +.35 20.16 11300 ---- ---- ---- ---- 20.23 +.35 19.88 11350 ---- ---- ---- ---- 19.96 +.36 19.60 11400 ---- ---- ---- ---- 19.69 +.37 19.32 11450 ---- ---- ---- ---- 19.42 +.37 19.05 11500 ---- ---- ---- ---- 19.15 +.37 18.78 11550 ---- ---- ---- ---- 18.88 +.36 18.52 11600 ---- ---- ---- ---- 18.62 +.37 18.25 11650 ---- ---- ---- ---- 18.36 +.37 17.99 11700 ---- ---- ---- ---- 18.11 +.37 17.74 11750 ---- ---- ---- ---- 17.85 +.37 17.48 11800 ---- ---- ---- ---- 17.60 +.37 17.23 11850 ---- ---- ---- ---- 17.36 +.38 16.98 11900 ---- ---- ---- ---- 17.11 +.38 16.73 11950 ---- ---- ---- ---- 16.87 +.38 16.49 12000 ---- ---- ---- ---- 16.63 +.38 16.25 12050 ---- ---- ---- ---- 16.39 +.38 16.01 12100 ---- ---- ---- ---- 16.16 +.39 15.77 12150 ---- ---- ---- ---- 15.92 +.38 15.54 12200 ---- ---- ---- ---- 15.70 +.39 15.31 12250 ---- ---- ---- ---- 15.47 +.39 15.08 12300 ---- ---- ---- ---- 15.24 +.38 14.86 12350 ---- ---- ---- ---- 15.02 +.38 14.64 12400 ---- ---- ---- ---- 14.80 +.38 14.42 12450 ---- ---- ---- ---- 14.59 +.39 14.20 12500 ---- ---- ---- ---- 14.37 +.38 13.99 12550 ---- ---- ---- ---- 14.17 +.39 13.78 12600 ---- ---- ---- ---- 13.96 +.39 13.57 12650 ---- ---- ---- ---- 13.75 ---- ---- 5750 ---- ---- ---- ---- 65.23 +.01 65.22 5800 ---- ---- ---- ---- 64.75 +.01 64.74 5850 ---- ---- ---- ---- 64.27 +.01 64.26 5900 ---- ---- ---- ---- 63.79 +.01 63.78 5950 ---- ---- ---- ---- 63.32 +.02 63.30 6000 ---- ---- ---- ---- 62.84 +.02 62.82 6050 ---- ---- ---- ---- 62.36 +.02 62.34 6100 ---- ---- ---- ---- 61.88 +.02 61.86 6150 ---- ---- ---- ---- 61.40 +.02 61.38 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 21.37 +.36 21.01 11100 ---- ---- ---- ---- 21.09 +.36 20.73 11150 ---- ---- ---- ---- 20.82 +.37 20.45 11200 ---- ---- ---- ---- 20.55 +.37 20.18 11250 ---- ---- ---- ---- 20.28 +.37 19.91 11300 ---- ---- ---- ---- 20.02 +.38 19.64 11350 ---- ---- ---- ---- 19.76 +.38 19.38 11400 ---- ---- ---- ---- 19.50 +.38 19.12 11450 ---- ---- ---- ---- 19.24 +.38 18.86 11500 ---- ---- ---- ---- 18.98 +.38 18.60 11550 ---- ---- ---- ---- 18.73 +.38 18.35 11600 ---- ---- ---- ---- 18.48 +.39 18.09 11650 ---- ---- ---- ---- 18.24 +.39 17.85 11700 ---- ---- ---- ---- 17.99 +.39 17.60 11750 ---- ---- ---- ---- 17.75 +.39 17.36 11800 ---- ---- ---- ---- 17.51 +.39 17.12 11850 ---- ---- ---- ---- 17.27 +.39 16.88 11900 ---- ---- ---- ---- 17.04 +.40 16.64 11950 ---- ---- ---- ---- 16.81 +.40 16.41 12000 ---- ---- ---- ---- 16.58 +.40 16.18 12050 ---- ---- ---- ---- 16.35 +.40 15.95 12100 ---- ---- ---- ---- 16.13 +.40 15.73 12150 ---- ---- ---- ---- 15.91 +.40 15.51 12200 ---- ---- ---- ---- 15.69 +.40 15.29 12250 ---- ---- ---- ---- 15.47 +.40 15.07 12300 ---- ---- ---- ---- 15.26 +.40 14.86 12350 ---- ---- ---- ---- 15.05 +.41 14.64 12400 ---- ---- ---- ---- 14.84 +.40 14.44 12450 ---- ---- ---- ---- 14.64 +.41 14.23 12500 ---- ---- ---- ---- 14.43 ---- ---- 5700 ---- ---- ---- ---- 64.15 UNCH 64.15 5750 ---- ---- ---- ---- 63.68 +.01 63.67 5800 ---- ---- ---- ---- 63.20 +.01 63.19 5850 ---- ---- ---- ---- 62.73 +.02 62.71 5900 ---- ---- ---- ---- 62.25 +.01 62.24 5950 ---- ---- ---- ---- 61.78 +.02 61.76 6000 ---- ---- ---- ---- 61.30 +.01 61.29 6050 ---- ---- ---- ---- 60.83 +.02 60.81 6100 ---- ---- ---- ---- 60.36 +.02 60.34 6150 ---- ---- ---- ---- 59.88 +.02 59.86 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 21.38 +.18 21.20 11100 ---- ---- ---- ---- 21.11 +.18 20.93 11150 ---- ---- ---- ---- 20.84 +.18 20.66 11200 ---- ---- ---- ---- 20.57 +.18 20.39 11250 ---- ---- ---- ---- 20.31 +.19 20.12 11300 ---- ---- ---- ---- 20.05 +.19 19.86 11350 ---- ---- ---- ---- 19.79 +.19 19.60 11400 ---- ---- ---- ---- 19.53 +.19 19.34 11450 ---- ---- ---- ---- 19.28 +.19 19.09 11500 ---- ---- ---- ---- 19.02 +.18 18.84 11550 ---- ---- ---- ---- 18.78 +.19 18.59 11600 ---- ---- ---- ---- 18.53 +.19 18.34 11650 ---- ---- ---- ---- 18.29 +.19 18.10 11700 ---- ---- ---- ---- 18.05 +.19 17.86 11750 ---- ---- ---- ---- 17.81 +.19 17.62 11800 ---- ---- ---- ---- 17.58 +.20 17.38 11850 ---- ---- ---- ---- 17.35 +.20 17.15 11900 ---- ---- ---- ---- 17.12 +.20 16.92 11950 ---- ---- ---- ---- 16.89 +.20 16.69 12000 ---- ---- ---- ---- 16.66 +.19 16.47 12050 ---- ---- ---- ---- 16.44 +.19 16.25 12100 ---- ---- ---- ---- 16.22 +.19 16.03 12150 ---- ---- ---- ---- 16.00 +.19 15.81 12200 ---- ---- ---- ---- 15.79 +.20 15.59 12250 ---- ---- ---- ---- 15.58 +.20 15.38 12300 ---- ---- ---- ---- 15.37 +.20 15.17 12350 ---- ---- ---- ---- 15.16 +.20 14.96 12400 ---- ---- ---- ---- 14.96 +.20 14.76 12450 ---- ---- ---- ---- 14.76 ---- ---- ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 21.68 +.19 21.49 11050 ---- ---- ---- ---- 21.41 +.18 21.23 11100 ---- ---- ---- ---- 21.15 +.19 20.96 11150 ---- ---- ---- ---- 20.89 +.19 20.70 11200 ---- ---- ---- ---- 20.63 +.19 20.44 11250 ---- ---- ---- ---- 20.37 +.18 20.19 11300 ---- ---- ---- ---- 20.12 +.19 19.93 11350 ---- ---- ---- ---- 19.87 +.19 19.68 11400 ---- ---- ---- ---- 19.62 +.19 19.43 11450 ---- ---- ---- ---- 19.38 +.20 19.18 11500 ---- ---- ---- ---- 19.13 +.19 18.94 11550 ---- ---- ---- ---- 18.89 +.19 18.70 11600 ---- ---- ---- ---- 18.66 +.20 18.46 11650 ---- ---- ---- ---- 18.42 +.19 18.23 11700 ---- ---- ---- ---- 18.19 +.20 17.99 11750 ---- ---- ---- ---- 17.96 +.20 17.76 11800 ---- ---- ---- ---- 17.74 +.20 17.54 11850 ---- ---- ---- ---- 17.51 +.20 17.31 11900 ---- ---- ---- ---- 17.29 +.20 17.09 11950 ---- ---- ---- ---- 17.07 +.20 16.87 12000 ---- ---- ---- ---- 16.85 +.20 16.65 12050 ---- ---- ---- ---- 16.64 +.21 16.43 12100 ---- ---- ---- ---- 16.42 +.20 16.22 12150 ---- ---- ---- ---- 16.21 +.20 16.01 12200 ---- ---- ---- ---- 16.01 +.21 15.80 12250 ---- ---- ---- ---- 15.80 +.20 15.60 12300 ---- ---- ---- ---- 15.60 +.21 15.39 12350 ---- ---- ---- ---- 15.40 +.21 15.19 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 UNCH .01 12150 ---- ---- ---- ---- .01 UNCH .01 12200 ---- ---- ---- ---- .01 UNCH .01 12250 ---- ---- ---- ---- .01 UNCH .01 12300 ---- ---- ---- ---- .01 UNCH .01 12350 ---- ---- ---- ---- .01 -.01 .02 12400 ---- ---- ---- ---- .02 -.01 .03 12450 ---- ---- ---- ---- .04 -.01 .05 12500 ---- ---- ---- ---- .06 -.01 .07 12550 ---- ---- ---- ---- .08 -.02 .10 12600 ---- ---- ---- ---- .12 -.03 .15 12650 ---- ---- ---- ---- .18 -.03 .21 12700 ---- ---- ---- ---- .25 -.04 .29 12750 ---- ---- ---- ---- .34 -.05 .39 12800 ---- ---- ---- ---- .45 -.06 .51 12850 ---- ---- ---- ---- .60 -.06 .66 12900 ---- ---- ---- ---- .77 -.07 .84 12950 ---- ---- ---- ---- .97 -.07 1.04 13000 ---- ---- ---- ---- 1.20 -.08 1.28 13050 ---- ---- ---- ---- 1.47 -.08 1.55 13100 ---- ---- ---- ---- 1.76 -.08 1.84 13150 ---- ---- ---- ---- 2.09 -.08 2.17 13200 ---- ---- ---- ---- 2.44 -.08 2.52 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 ---- ---- ---- ---- 1.14 +.38 .76 11850 ---- ---- ---- ---- 1.24 +.41 .83 11900 ---- ---- ---- ---- 1.33 +.43 .90 11950 ---- ---- ---- ---- 1.44 +.46 .98 12000 ---- ---- ---- ---- 1.55 +.48 1.07 12050 ---- ---- ---- ---- 1.66 +.50 1.16 12100 ---- ---- ---- ---- 1.78 +.53 1.25 12150 ---- ---- ---- ---- 1.91 +.56 1.35 12200 ---- ---- ---- ---- 2.04 +.58 1.46 12250 ---- ---- ---- ---- 2.18 +.61 1.57 12300 ---- ---- ---- ---- 2.33 +.64 1.69 12350 ---- ---- ---- ---- 2.48 +.67 1.81 12400 ---- ---- ---- ---- 2.64 +.70 1.94 12450 ---- ---- ---- ---- 2.80 +.72 2.08 12500 ---- ---- ---- ---- 2.98 +.75 2.23 12550 ---- ---- ---- ---- 3.16 +.78 2.38 12600 ---- ---- ---- ---- 3.35 +.81 2.54 12650 ---- ---- ---- ---- 3.54 +.84 2.70 12700 ---- ---- ---- ---- 3.74 +.87 2.87 12750 ---- ---- ---- ---- 3.95 +.90 3.05 12800 ---- ---- ---- ---- 4.17 +.93 3.24 12850 ---- ---- ---- ---- 4.39 +.95 3.44 12900 ---- ---- ---- ---- 4.62 +.98 3.64 12950 ---- ---- ---- ---- 4.86 +1.01 3.85 13000 ---- ---- ---- ---- 5.11 +1.05 4.06 13050 ---- ---- ---- ---- 5.36 +1.07 4.29 13100 ---- ---- ---- ---- 5.62 +1.10 4.52 13150 ---- ---- ---- ---- 5.89 +1.13 4.76 13200 ---- ---- ---- ---- 6.16 +1.15 5.01 13250 ---- ---- ---- ---- 6.44 +1.18 5.26 13300 ---- ---- ---- ---- 6.73 +1.21 5.52 13350 ---- ---- ---- ---- 7.02 ---- ---- 13400 ---- ---- ---- ---- 7.33 ---- ---- 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 ---- ---- ---- ---- 2.71 +.29 2.42 11750 ---- ---- ---- ---- 2.84 +.29 2.55 11800 ---- ---- ---- ---- 2.98 +.30 2.68 11850 ---- ---- ---- ---- 3.12 +.30 2.82 11900 ---- ---- ---- ---- 3.27 +.31 2.96 11950 ---- ---- ---- ---- 3.42 +.32 3.10 12000 ---- ---- ---- ---- 3.57 +.32 3.25 12050 ---- ---- ---- ---- 3.73 +.32 3.41 12100 ---- ---- ---- ---- 3.90 +.33 3.57 12150 ---- ---- ---- ---- 4.07 +.34 3.73 12200 ---- ---- ---- ---- 4.24 +.34 3.90 12250 ---- ---- ---- ---- 4.42 +.34 4.08 12300 ---- ---- ---- ---- 4.61 +.35 4.26 12350 ---- ---- ---- ---- 4.79 +.35 4.44 12400 ---- ---- ---- ---- 4.99 +.36 4.63 12450 ---- ---- ---- ---- 5.19 +.36 4.83 12500 ---- ---- ---- ---- 5.39 +.36 5.03 12550 ---- ---- ---- ---- 5.60 +.36 5.24 12600 ---- ---- ---- ---- 5.81 +.36 5.45 12650 ---- ---- ---- ---- 6.03 +.37 5.66 12700 ---- ---- ---- ---- 6.25 +.37 5.88 12750 ---- ---- ---- ---- 6.48 +.37 6.11 12800 ---- ---- ---- ---- 6.71 +.37 6.34 12850 ---- ---- ---- ---- 6.95 +.37 6.58 12900 ---- ---- ---- ---- 7.19 +.37 6.82 12950 ---- ---- ---- ---- 7.44 +.37 7.07 13000 ---- ---- ---- ---- 7.69 +.37 7.32 13050 ---- ---- ---- ---- 7.94 +.36 7.58 13100 ---- ---- ---- ---- 8.21 +.37 7.84 13150 ---- ---- ---- ---- 8.47 +.37 8.10 13200 ---- ---- ---- ---- 8.74 +.36 8.38 13250 ---- ---- ---- ---- 9.02 ---- ---- 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 ---- ---- ---- ---- 4.16 +.42 3.74 11650 ---- ---- ---- ---- 4.32 +.42 3.90 11700 ---- ---- ---- ---- 4.48 +.43 4.05 11750 ---- ---- ---- ---- 4.65 +.44 4.21 11800 ---- ---- ---- ---- 4.82 +.44 4.38 11850 ---- ---- ---- ---- 4.99 +.45 4.54 11900 ---- ---- ---- ---- 5.17 +.45 4.72 11950 ---- ---- ---- ---- 5.35 +.46 4.89 12000 ---- ---- ---- ---- 5.53 +.46 5.07 12050 ---- ---- ---- ---- 5.72 +.46 5.26 12100 ---- ---- ---- ---- 5.92 +.47 5.45 12150 ---- ---- ---- ---- 6.11 +.47 5.64 12200 ---- ---- ---- ---- 6.31 +.47 5.84 12250 ---- ---- ---- ---- 6.52 +.48 6.04 12300 ---- ---- ---- ---- 6.73 +.48 6.25 12350 ---- ---- ---- ---- 6.94 +.48 6.46 12400 ---- ---- ---- ---- 7.16 +.49 6.67 12450 ---- ---- ---- ---- 7.38 +.49 6.89 12500 ---- ---- ---- ---- 7.61 +.50 7.11 12550 ---- ---- ---- ---- 7.83 +.49 7.34 12600 ---- ---- ---- ---- 8.07 +.50 7.57 12650 ---- ---- ---- ---- 8.30 +.49 7.81 12700 ---- ---- ---- ---- 8.55 +.50 8.05 12750 ---- ---- ---- ---- 8.79 +.50 8.29 12800 ---- ---- ---- ---- 9.04 +.50 8.54 12850 ---- ---- ---- ---- 9.29 +.50 8.79 12900 ---- ---- ---- ---- 9.55 +.50 9.05 12950 ---- ---- ---- ---- 9.81 +.50 9.31 13000 ---- ---- ---- ---- 10.07 +.50 9.57 13050 ---- ---- ---- ---- 10.34 +.50 9.84 13100 ---- ---- ---- ---- 10.61 +.50 10.11 13150 ---- ---- ---- ---- 10.89 ---- ---- 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 ---- ---- ---- ---- 4.93 +.49 4.44 11500 ---- ---- ---- ---- 5.09 +.50 4.59 11550 ---- ---- ---- ---- 5.26 +.50 4.76 11600 ---- ---- ---- ---- 5.43 +.51 4.92 11650 ---- ---- ---- ---- 5.61 +.52 5.09 11700 ---- ---- ---- ---- 5.79 +.52 5.27 11750 ---- ---- ---- ---- 5.97 +.53 5.44 11800 ---- ---- ---- ---- 6.16 +.54 5.62 11850 ---- ---- ---- ---- 6.35 +.54 5.81 11900 ---- ---- ---- ---- 6.54 +.54 6.00 11950 ---- ---- ---- ---- 6.74 +.55 6.19 12000 ---- ---- ---- ---- 6.94 +.55 6.39 12050 ---- ---- ---- ---- 7.14 +.55 6.59 12100 ---- ---- ---- ---- 7.35 +.56 6.79 12150 ---- ---- ---- ---- 7.56 +.56 7.00 12200 ---- ---- ---- ---- 7.77 +.56 7.21 12250 ---- ---- ---- ---- 7.99 +.57 7.42 12300 ---- ---- ---- ---- 8.21 +.57 7.64 12350 ---- ---- ---- ---- 8.44 +.58 7.86 12400 ---- ---- ---- ---- 8.66 +.57 8.09 12450 ---- ---- ---- ---- 8.90 +.58 8.32 12500 ---- ---- ---- ---- 9.13 +.58 8.55 12550 ---- ---- ---- ---- 9.37 +.58 8.79 12600 ---- ---- ---- ---- 9.61 +.58 9.03 12650 ---- ---- ---- ---- 9.86 +.59 9.27 12700 ---- ---- ---- ---- 10.11 +.59 9.52 12750 ---- ---- ---- ---- 10.36 +.59 9.77 12800 ---- ---- ---- ---- 10.61 +.58 10.03 12850 ---- ---- ---- ---- 10.87 +.58 10.29 12900 ---- ---- ---- ---- 11.14 +.59 10.55 12950 ---- ---- ---- ---- 11.40 +.58 10.82 13000 ---- ---- ---- ---- 11.67 +.59 11.08 13050 ---- ---- ---- ---- 11.94 +.58 11.36 13100 ---- ---- ---- ---- 12.22 ---- ---- 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 ---- ---- ---- ---- 6.01 +.45 5.56 11450 ---- ---- ---- ---- 6.19 +.46 5.73 11500 ---- ---- ---- ---- 6.37 +.46 5.91 11550 ---- ---- ---- ---- 6.56 +.47 6.09 11600 ---- ---- ---- ---- 6.75 +.47 6.28 11650 ---- ---- ---- ---- 6.94 +.47 6.47 11700 ---- ---- ---- ---- 7.14 +.48 6.66 11750 ---- ---- ---- ---- 7.34 +.48 6.86 11800 ---- ---- ---- ---- 7.54 +.48 7.06 11850 ---- ---- ---- ---- 7.75 +.49 7.26 11900 ---- ---- ---- ---- 7.96 +.49 7.47 11950 ---- ---- ---- ---- 8.17 +.49 7.68 12000 ---- ---- ---- ---- 8.39 +.50 7.89 12050 ---- ---- ---- ---- 8.61 +.50 8.11 12100 ---- ---- ---- ---- 8.83 +.50 8.33 12150 ---- ---- ---- ---- 9.06 +.51 8.55 12200 ---- ---- ---- ---- 9.29 +.51 8.78 12250 ---- ---- ---- ---- 9.52 +.51 9.01 12300 ---- ---- ---- ---- 9.76 +.51 9.25 12350 ---- ---- ---- ---- 9.99 +.51 9.48 12400 ---- ---- ---- ---- 10.24 +.51 9.73 12450 ---- ---- ---- ---- 10.48 +.51 9.97 12500 ---- ---- ---- ---- 10.73 +.51 10.22 12550 ---- ---- ---- ---- 10.98 +.51 10.47 12600 ---- ---- ---- ---- 11.24 +.52 10.72 12650 ---- ---- ---- ---- 11.50 +.52 10.98 12700 ---- ---- ---- ---- 11.76 +.52 11.24 12750 ---- ---- ---- ---- 12.02 +.51 11.51 12800 ---- ---- ---- ---- 12.29 +.52 11.77 12850 ---- ---- ---- ---- 12.56 +.52 12.04 12900 ---- ---- ---- ---- 12.83 +.51 12.32 12950 ---- ---- ---- ---- 13.11 ---- ---- 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 ---- ---- ---- ---- 7.48 +.25 7.23 11350 ---- ---- ---- ---- 7.68 +.25 7.43 11400 ---- ---- ---- ---- 7.88 +.26 7.62 11450 ---- ---- ---- ---- 8.08 +.26 7.82 11500 ---- ---- ---- ---- 8.28 +.26 8.02 11550 ---- ---- ---- ---- 8.49 +.26 8.23 11600 ---- ---- ---- ---- 8.70 +.26 8.44 11650 ---- ---- ---- ---- 8.91 +.26 8.65 11700 ---- ---- ---- ---- 9.13 +.27 8.86 11750 ---- ---- ---- ---- 9.34 +.26 9.08 11800 ---- ---- ---- ---- 9.57 +.27 9.30 11850 ---- ---- ---- ---- 9.79 +.27 9.52 11900 ---- ---- ---- ---- 10.02 +.27 9.75 11950 ---- ---- ---- ---- 10.25 +.27 9.98 12000 ---- ---- ---- ---- 10.48 +.27 10.21 12050 ---- ---- ---- ---- 10.71 +.26 10.45 12100 ---- ---- ---- ---- 10.95 +.27 10.68 12150 ---- ---- ---- ---- 11.19 +.26 10.93 12200 ---- ---- ---- ---- 11.44 +.27 11.17 12250 ---- ---- ---- ---- 11.69 +.27 11.42 12300 ---- ---- ---- ---- 11.94 +.27 11.67 12350 ---- ---- ---- ---- 12.19 +.27 11.92 12400 ---- ---- ---- ---- 12.44 +.27 12.17 12450 ---- ---- ---- ---- 12.70 +.27 12.43 12500 ---- ---- ---- ---- 12.96 +.27 12.69 12550 ---- ---- ---- ---- 13.23 +.27 12.96 12600 ---- ---- ---- ---- 13.49 +.27 13.22 12650 ---- ---- ---- ---- 13.76 +.27 13.49 12700 ---- ---- ---- ---- 14.04 +.27 13.77 12750 ---- ---- ---- ---- 14.31 +.26 14.05 5750 ---- ---- ---- ---- .02 +.01 .01 5800 ---- ---- ---- ---- .02 +.01 .01 5850 ---- ---- ---- ---- .02 UNCH .02 5900 ---- ---- ---- ---- .02 UNCH .02 5950 ---- ---- ---- ---- .03 +.01 .02 6000 ---- ---- ---- ---- .03 +.01 .02 6050 ---- ---- ---- ---- .03 UNCH .03 6100 ---- ---- ---- ---- .04 +.01 .03 6150 ---- ---- ---- ---- .04 +.01 .03 6200 ---- ---- ---- ---- .04 +.01 .03 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 8.33 +.28 8.05 11250 ---- ---- ---- ---- 8.53 +.28 8.25 11300 ---- ---- ---- ---- 8.74 +.28 8.46 11350 ---- ---- ---- ---- 8.95 +.29 8.66 11400 ---- ---- ---- ---- 9.16 +.29 8.87 11450 ---- ---- ---- ---- 9.37 +.29 9.08 11500 ---- ---- ---- ---- 9.59 +.29 9.30 11550 ---- ---- ---- ---- 9.81 +.29 9.52 11600 ---- ---- ---- ---- 10.03 +.29 9.74 11650 ---- ---- ---- ---- 10.26 +.30 9.96 11700 ---- ---- ---- ---- 10.48 +.29 10.19 11750 ---- ---- ---- ---- 10.71 +.29 10.42 11800 ---- ---- ---- ---- 10.95 +.30 10.65 11850 ---- ---- ---- ---- 11.18 +.30 10.88 11900 ---- ---- ---- ---- 11.42 +.30 11.12 11950 ---- ---- ---- ---- 11.66 +.30 11.36 12000 ---- ---- ---- ---- 11.91 +.30 11.61 12050 ---- ---- ---- ---- 12.15 +.30 11.85 12100 ---- ---- ---- ---- 12.40 +.30 12.10 12150 ---- ---- ---- ---- 12.65 +.30 12.35 12200 ---- ---- ---- ---- 12.91 +.30 12.61 12250 ---- ---- ---- ---- 13.17 +.31 12.86 12300 ---- ---- ---- ---- 13.43 +.31 13.12 12350 ---- ---- ---- ---- 13.69 +.30 13.39 12400 ---- ---- ---- ---- 13.95 +.30 13.65 12450 ---- ---- ---- ---- 14.22 +.30 13.92 12500 ---- ---- ---- ---- 14.49 +.30 14.19 12550 ---- ---- ---- ---- 14.77 +.31 14.46 12600 ---- ---- ---- ---- 15.04 +.30 14.74 12650 ---- ---- ---- ---- 15.32 ---- ---- 5750 ---- ---- ---- ---- .04 +.01 .03 5800 ---- ---- ---- ---- .04 +.01 .03 5850 ---- ---- ---- ---- .05 +.01 .04 5900 ---- ---- ---- ---- .05 +.01 .04 5950 ---- ---- ---- ---- .05 +.01 .04 6000 ---- ---- ---- ---- .06 +.01 .05 6050 ---- ---- ---- ---- .07 +.02 .05 6100 ---- ---- ---- ---- .07 +.01 .06 6150 ---- ---- ---- ---- .08 +.02 .06 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 8.87 +.29 8.58 11100 ---- ---- ---- ---- 9.08 +.30 8.78 11150 ---- ---- ---- ---- 9.29 +.30 8.99 11200 ---- ---- ---- ---- 9.50 +.30 9.20 11250 ---- ---- ---- ---- 9.71 +.30 9.41 11300 ---- ---- ---- ---- 9.93 +.30 9.63 11350 ---- ---- ---- ---- 10.15 +.30 9.85 11400 ---- ---- ---- ---- 10.37 +.30 10.07 11450 ---- ---- ---- ---- 10.60 +.31 10.29 11500 ---- ---- ---- ---- 10.83 +.31 10.52 11550 ---- ---- ---- ---- 11.06 +.31 10.75 11600 ---- ---- ---- ---- 11.29 +.31 10.98 11650 ---- ---- ---- ---- 11.52 +.31 11.21 11700 ---- ---- ---- ---- 11.76 +.31 11.45 11750 ---- ---- ---- ---- 12.00 +.31 11.69 11800 ---- ---- ---- ---- 12.25 +.32 11.93 11850 ---- ---- ---- ---- 12.49 +.31 12.18 11900 ---- ---- ---- ---- 12.74 +.32 12.42 11950 ---- ---- ---- ---- 12.99 +.32 12.67 12000 ---- ---- ---- ---- 13.24 +.31 12.93 12050 ---- ---- ---- ---- 13.50 +.32 13.18 12100 ---- ---- ---- ---- 13.76 +.32 13.44 12150 ---- ---- ---- ---- 14.02 +.32 13.70 12200 ---- ---- ---- ---- 14.28 +.32 13.96 12250 ---- ---- ---- ---- 14.55 +.32 14.23 12300 ---- ---- ---- ---- 14.82 +.32 14.50 12350 ---- ---- ---- ---- 15.09 +.32 14.77 12400 ---- ---- ---- ---- 15.36 +.32 15.04 12450 ---- ---- ---- ---- 15.64 +.32 15.32 12500 ---- ---- ---- ---- 15.92 ---- ---- 5700 ---- ---- ---- ---- .06 +.01 .05 5750 ---- ---- ---- ---- .07 +.01 .06 5800 ---- ---- ---- ---- .08 +.02 .06 5850 ---- ---- ---- ---- .08 +.01 .07 5900 ---- ---- ---- ---- .09 +.02 .07 5950 ---- ---- ---- ---- .10 +.02 .08 6000 ---- ---- ---- ---- .11 +.02 .09 6050 ---- ---- ---- ---- .11 +.01 .10 6100 ---- ---- ---- ---- .12 +.02 .10 6150 ---- ---- ---- ---- .13 +.02 .11 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 9.34 +.13 9.21 11100 ---- ---- ---- ---- 9.55 +.13 9.42 11150 ---- ---- ---- ---- 9.76 +.13 9.63 11200 ---- ---- ---- ---- 9.98 +.14 9.84 11250 ---- ---- ---- ---- 10.19 +.13 10.06 11300 ---- ---- ---- ---- 10.41 +.13 10.28 11350 ---- ---- ---- ---- 10.63 +.13 10.50 11400 ---- ---- ---- ---- 10.86 +.14 10.72 11450 ---- ---- ---- ---- 11.08 +.13 10.95 11500 ---- ---- ---- ---- 11.31 +.13 11.18 11550 ---- ---- ---- ---- 11.54 +.13 11.41 11600 ---- ---- ---- ---- 11.78 +.14 11.64 11650 ---- ---- ---- ---- 12.02 +.14 11.88 11700 ---- ---- ---- ---- 12.26 +.14 12.12 11750 ---- ---- ---- ---- 12.50 +.13 12.37 11800 ---- ---- ---- ---- 12.75 +.14 12.61 11850 ---- ---- ---- ---- 12.99 +.13 12.86 11900 ---- ---- ---- ---- 13.24 +.13 13.11 11950 ---- ---- ---- ---- 13.50 +.14 13.36 12000 ---- ---- ---- ---- 13.75 +.13 13.62 12050 ---- ---- ---- ---- 14.01 +.13 13.88 12100 ---- ---- ---- ---- 14.27 +.13 14.14 12150 ---- ---- ---- ---- 14.54 +.14 14.40 12200 ---- ---- ---- ---- 14.80 +.13 14.67 12250 ---- ---- ---- ---- 15.07 +.13 14.94 12300 ---- ---- ---- ---- 15.34 +.13 15.21 12350 ---- ---- ---- ---- 15.61 +.13 15.48 12400 ---- ---- ---- ---- 15.89 +.13 15.76 12450 ---- ---- ---- ---- 16.17 ---- ---- ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 10.06 +.14 9.92 11050 ---- ---- ---- ---- 10.27 +.13 10.14 11100 ---- ---- ---- ---- 10.49 +.14 10.35 11150 ---- ---- ---- ---- 10.71 +.14 10.57 11200 ---- ---- ---- ---- 10.93 +.14 10.79 11250 ---- ---- ---- ---- 11.15 +.14 11.01 11300 ---- ---- ---- ---- 11.38 +.14 11.24 11350 ---- ---- ---- ---- 11.61 +.14 11.47 11400 ---- ---- ---- ---- 11.84 +.14 11.70 11450 ---- ---- ---- ---- 12.07 +.14 11.93 11500 ---- ---- ---- ---- 12.31 +.14 12.17 11550 ---- ---- ---- ---- 12.55 +.14 12.41 11600 ---- ---- ---- ---- 12.79 +.14 12.65 11650 ---- ---- ---- ---- 13.03 +.14 12.89 11700 ---- ---- ---- ---- 13.28 +.14 13.14 11750 ---- ---- ---- ---- 13.53 +.14 13.39 11800 ---- ---- ---- ---- 13.78 +.14 13.64 11850 ---- ---- ---- ---- 14.04 +.14 13.90 11900 ---- ---- ---- ---- 14.29 +.14 14.15 11950 ---- ---- ---- ---- 14.55 +.14 14.41 12000 ---- ---- ---- ---- 14.81 +.14 14.67 12050 ---- ---- ---- ---- 15.08 +.14 14.94 12100 ---- ---- ---- ---- 15.34 +.14 15.20 12150 ---- ---- ---- ---- 15.61 +.14 15.47 12200 ---- ---- ---- ---- 15.88 +.14 15.74 12250 ---- ---- ---- ---- 16.15 +.13 16.02 12300 ---- ---- ---- ---- 16.43 +.13 16.30 12350 ---- ---- ---- ---- 16.71 +.13 16.58 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAR 23 15 EVT OPT ON GC SYN FT CALL 1775 ---- ---- ---- 19.25B 20.00 ---- ---- 1800 ---- ---- ---- 19.25B 20.00 ---- ---- 1825 ---- ---- ---- 19.25B 20.00 ---- ---- 1850 ---- ---- ---- 19.25B 20.00 ---- ---- 1870 ---- ---- ---- 19.25B 20.00 ---- ---- 1880 ---- ---- ---- 19.50B 20.00 ---- ---- 1890 ---- ---- ---- 10.25A 20.00 ---- ---- 1895 ---- ---- ---- 7.00A 20.00 ---- ---- 1900 ---- ---- ---- 4.50A 20.00 ---- ---- 1905 ---- ---- ---- 3.00A 20.00 ---- ---- 1910 9.25 19.50B 2.00A 2.00A 20.00 ---- 1 ---- 1915 ---- ---- ---- 1.50A 20.00 ---- ---- 1920 ---- ---- ---- 1.00A 20.00 ---- ---- 1925 10.50 19.50B 10.50 18.25A 20.00 ---- 62 ---- 1930 ---- ---- ---- .75A 20.00 ---- ---- 1940 6.50 13.50B .50A .50A .00 ---- 50 ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 113 ECG MAR 23 15 EVT OPT ON GC SYN FT PUT 1775 ---- ---- ---- .50A .00 ---- ---- 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1870 ---- ---- ---- .50A .00 ---- ---- 1880 ---- ---- ---- .50A .00 ---- ---- 1890 ---- ---- ---- 9.50B .00 ---- ---- 1895 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1905 ---- ---- ---- .50A .00 ---- ---- 1910 ---- ---- ---- .50A .00 ---- ---- 1915 ---- ---- ---- .50A .00 ---- ---- 1920 5.00 5.00 .50A .50A .00 ---- 1 ---- 1925 1.00 1.00 1.00 1.75B .00 ---- 60 ---- 1930 ---- ---- ---- .75A .00 ---- ---- 1940 ---- ---- ---- 6.50A 20.00 ---- ---- 1950 ---- ---- ---- 19.50B 20.00 ---- ---- 1975 ---- ---- ---- 19.50B 20.00 ---- ---- 2000 ---- ---- ---- 19.25B 20.00 ---- ---- 2025 ---- ---- ---- 19.25B 20.00 ---- ---- 2050 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 61 ECH MAR 23 15 EVT OPT ON HG SYN FT CALL 350 ---- ---- ---- 19.25B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 390 7.75 11.75 .50A .50A .00 ---- 3 ---- 395 ---- ---- ---- .50A .00 ---- ---- 396 ---- ---- ---- .50A .00 ---- ---- 397 ---- ---- ---- .50A .00 ---- ---- 398 ---- ---- ---- .50A .00 ---- ---- 399 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 401 10.50 11.00B .50A 11.00B .00 ---- 1 ---- 402 ---- ---- ---- .50A .00 ---- ---- 403 ---- ---- ---- .50A .00 ---- ---- 404 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 ECH MAR 23 15 EVT OPT ON HG SYN FT PUT 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- 1.75A 20.00 ---- ---- 395 ---- ---- ---- 3.75A 20.00 ---- ---- 396 ---- ---- ---- 4.25A 20.00 ---- ---- 397 ---- ---- ---- 5.00A 20.00 ---- ---- 398 ---- ---- ---- 6.00A 20.00 ---- ---- 399 ---- ---- ---- 6.75A 20.00 ---- ---- 400 ---- ---- ---- 8.00A 20.00 ---- ---- 401 ---- ---- ---- 9.00A 20.00 ---- ---- 402 ---- ---- ---- 10.00A 20.00 ---- ---- 403 ---- ---- ---- 11.00A 20.00 ---- ---- 404 ---- ---- ---- 12.00A 20.00 ---- ---- 405 ---- ---- ---- 12.75A 20.00 ---- ---- 410 ---- ---- ---- 16.50A 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 ECI MAR 23 15 EVT OPT ON SI SYN FT CALL 2050 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.25B 20.00 ---- ---- 2125 ---- ---- ---- 19.25B 20.00 ---- ---- 2150 ---- ---- ---- 14.25A 20.00 ---- ---- 2170 ---- ---- ---- 8.25A 20.00 ---- ---- 2180 ---- ---- ---- 5.75A 20.00 ---- ---- 2185 16.00 19.50B 16.00 14.75A 20.00 ---- 50 ---- 2190 15.25 19.50B 15.25 19.50B .00 ---- 50 ---- 2195 14.00 19.50B 1.00A 19.50B .00 ---- 60 ---- 2200 7.75 19.25B .50A .50A .00 ---- 111 ---- 2205 ---- ---- ---- .50A .00 ---- ---- 2210 13.75 13.75 .50A .50A .00 ---- 50 ---- 2215 9.75 9.75 .50A .50A .00 ---- 60 ---- 2220 5.00 5.00 .50A 9.00B .00 ---- 1 ---- 2225 2.00 2.00 .50A .50A .00 ---- 60 ---- 2230 10.25 11.75 .50A .50A .00 ---- 111 ---- 2240 6.25 13.50B .50A 13.50B .00 ---- 3 ---- 2250 10.00 10.00 .50A .50A .00 ---- 1 ---- 2275 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 557 ECI MAR 23 15 EVT OPT ON SI SYN FT PUT 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2125 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2170 ---- ---- ---- .50A .00 ---- ---- 2180 ---- ---- ---- .50A .00 ---- ---- 2185 1.25 1.25 1.25 2.75B .00 ---- 2 ---- 2190 4.75 4.75 .50A .50A 20.00 ---- 60 ---- 2195 ---- ---- ---- .50A 20.00 ---- ---- 2200 ---- ---- ---- .75A 20.00 ---- ---- 2205 12.00 19.50B 12.00 19.50B 20.00 ---- 60 ---- 2210 ---- ---- ---- 1.50A 20.00 ---- ---- 2215 10.25 19.50B 10.25 19.50B 20.00 ---- 60 ---- 2220 5.00 19.50B 2.50A 2.50A 20.00 ---- 1 ---- 2225 ---- ---- ---- 3.25A 20.00 ---- ---- 2230 ---- ---- ---- 4.00A 20.00 ---- ---- 2240 ---- ---- ---- 19.50B 20.00 ---- ---- 2250 ---- ---- ---- 19.50B 20.00 ---- ---- 2275 ---- ---- ---- 19.50B 20.00 ---- ---- 2300 ---- ---- ---- 19.50B 20.00 ---- ---- 2350 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 183 *** END OF REPORT ***