FINAL PRE-CLEARING PRICES AS OF 03/17/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD JLY23 10.0 10.0 10.0 10.0 ---- ---- 10 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 4GC Gold Enhanced Delivery Futures MAR23 ---- ---- ---- ---- 1924.0 +50.8 1873.2 APR23 ---- ---- ---- ---- 1921.1 +50.8 1870.3 MAY23 ---- ---- ---- ---- 1918.2 +50.8 1867.4 JUN23 ---- ---- ---- ---- 1913.7 +50.8 1862.9 AUG23 ---- ---- ---- ---- 1909.6 +50.8 1858.8 OCT23 ---- ---- ---- ---- 1905.5 +50.8 1854.7 DEC23 ---- ---- ---- ---- 1901.4 +50.8 1850.6 FEB24 ---- ---- ---- ---- 1899.3 +50.8 1848.5 APR24 ---- ---- ---- ---- 1894.3 +50.8 1843.5 JUN24 ---- ---- ---- ---- 1889.3 +50.8 1838.5 AUG24 ---- ---- ---- ---- 1885.2 +50.8 1834.4 OCT24 ---- ---- ---- ---- 1881.1 +50.8 1830.3 DEC24 ---- ---- ---- ---- 1877.3 +50.8 1826.5 JUN25 ---- ---- ---- ---- 1865.3 +50.8 1814.5 DEC25 ---- ---- ---- ---- 1853.3 +50.8 1802.5 JUN26 ---- ---- ---- ---- 1841.3 +50.8 1790.5 DEC26 ---- ---- ---- ---- 1833.3 +50.8 1782.5 JUN27 ---- ---- ---- ---- 1823.3 +50.8 1772.5 DEC27 ---- ---- ---- ---- 1813.3 +50.8 1762.5 JUN28 ---- ---- ---- ---- 1803.3 +50.8 1752.5 DEC28 ---- ---- ---- ---- 1793.3 +50.8 1742.5 AEP Aluminium European Premium Metal Bulletin (25mt-du MAR23 ---- ---- ---- ---- 225.08 -1.92 227.00 966 APR23 ---- ---- ---- ---- 220.69 UNCH 220.69 994 MAY23 ---- ---- ---- ---- 220.69 UNCH 220.69 986 JUN23 ---- ---- ---- ---- 220.00 -.69 220.69 998 JLY23 ---- ---- ---- ---- 220.00 -1.29 221.29 659 AUG23 ---- ---- ---- ---- 220.00 -1.29 221.29 654 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 ---- ---- ---- ---- 365.56 -.05 365.61 130 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 ---- ---- ---- 2259.75B 2229.25 -4.00 2233.25 2 109 APR23 2240.00 2240.00 2240.00 2235.75A 2232.25 -6.75 126 2239.00 165 383 MAY23 2295.00 2295.00 2245.75 2241.50A 2245.50 -7.50 210 2253.00 271 812 JUN23 2308.75 2308.75 2251.00A 2265.00A 2264.75 -3.25 1145 2268.00 2101 795 JLY23 ---- ---- ---- 2320.50B 2279.00 -2.00 639 2281.00 955 357 AUG23 ---- 2302.00B ---- 2331.00B 2290.50 -1.75 102 2292.25 690 107 SEP23 2329.50 2332.00B 2329.50 2286.50A 2300.00 -.75 48 2300.75 17 1 OCT23 ---- ---- ---- ---- 2319.50 -1.50 2321.00 NOV23 ---- ---- ---- ---- 2340.75 -2.50 2343.25 DEC23 ---- ---- ---- 2349.25A 2353.25 -3.25 2356.50 10 JAN24 ---- ---- ---- ---- 2363.75 -3.25 2367.00 FEB24 ---- ---- ---- ---- 2374.75 -3.25 2378.00 MAR24 ---- ---- ---- ---- 2386.25 -3.25 2389.50 APR24 ---- ---- ---- ---- 2394.75 -3.25 2398.00 MAY24 ---- ---- ---- ---- 2402.25 -3.25 2405.50 JUN24 ---- ---- ---- ---- 2408.50 -3.25 2411.75 JLY24 ---- ---- ---- ---- 2419.25 -3.25 2422.50 AUG24 ---- ---- ---- ---- 2429.50 -3.25 2432.75 SEP24 ---- ---- ---- ---- 2439.50 -3.25 2442.75 OCT24 ---- ---- ---- ---- 2447.75 -3.25 2451.00 NOV24 ---- ---- ---- ---- 2459.50 -3.25 2462.75 DEC24 ---- ---- ---- ---- 2443.50 -3.25 2446.75 9 JAN25 ---- ---- ---- ---- 2450.50 -3.25 2453.75 FEB25 ---- ---- ---- ---- 2457.50 -3.25 2460.75 MAR25 ---- ---- ---- ---- 2464.50 -3.25 2467.75 APR25 ---- ---- ---- ---- 2473.50 -3.25 2476.75 MAY25 ---- ---- ---- ---- 2482.50 -3.25 2485.75 JUN25 ---- ---- ---- ---- 2490.50 -3.25 2493.75 JLY25 ---- ---- ---- ---- 2499.50 -3.25 2502.75 AUG25 ---- ---- ---- ---- 2507.50 -3.25 2510.75 SEP25 ---- ---- ---- ---- 2515.50 -3.25 2518.75 OCT25 ---- ---- ---- ---- 2523.50 -3.25 2526.75 NOV25 ---- ---- ---- ---- 2530.50 -3.25 2533.75 DEC25 ---- ---- ---- ---- 2538.50 -3.25 2541.75 JAN26 ---- ---- ---- ---- 2546.50 -3.25 2549.75 FEB26 ---- ---- ---- ---- 2554.50 -3.25 2557.75 MAR26 ---- ---- ---- ---- 2562.50 -3.25 2565.75 APR26 ---- ---- ---- ---- 2571.50 -3.25 2574.75 MAY26 ---- ---- ---- ---- 2579.50 -3.25 2582.75 JUN26 ---- ---- ---- ---- 2587.50 -3.25 2590.75 JLY26 ---- ---- ---- ---- 2595.50 -3.25 2598.75 AUG26 ---- ---- ---- ---- 2602.50 -3.25 2605.75 SEP26 ---- ---- ---- ---- 2610.50 -3.25 2613.75 OCT26 ---- ---- ---- ---- 2617.50 -3.25 2620.75 NOV26 ---- ---- ---- ---- 2625.50 -3.25 2628.75 DEC26 ---- ---- ---- ---- 2633.50 -3.25 2636.75 JAN27 ---- ---- ---- ---- 2643.50 -3.25 2646.75 FEB27 ---- ---- ---- ---- 2653.50 -3.25 2656.75 MAR27 ---- ---- ---- ---- 2663.50 -3.25 2666.75 APR27 ---- ---- ---- ---- 2674.50 -3.25 2677.75 MAY27 ---- ---- ---- ---- 2684.50 -3.25 2687.75 JUN27 ---- ---- ---- ---- 2694.50 -3.25 2697.75 JLY27 ---- ---- ---- ---- 2702.50 -3.25 2705.75 AUG27 ---- ---- ---- ---- 2716.50 -3.25 2719.75 SEP27 ---- ---- ---- ---- 2719.50 -3.25 2722.75 OCT27 ---- ---- ---- ---- 2726.50 -3.25 2729.75 NOV27 ---- ---- ---- ---- 2734.50 -3.25 2737.75 DEC27 ---- ---- ---- ---- 2742.50 -3.25 2745.75 JAN28 ---- ---- ---- ---- 2752.50 -3.25 2755.75 FEB28 ---- ---- ---- ---- 2762.50 -3.25 2765.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2270 4201 2583 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAR23 ---- ---- ---- ---- .28679 -.00084 .28763 3098 APR23 ---- ---- ---- ---- .25726 UNCH .25726 2936 MAY23 ---- ---- ---- ---- .25616 UNCH .25616 2343 JUN23 .25250 .25250 .25250 .25250 .25250 UNCH 28 .25250 2405 JLY23 ---- ---- ---- ---- .24760 UNCH .24760 2001 AUG23 ---- ---- ---- ---- .24760 UNCH .24760 2265 SEP23 ---- ---- ---- ---- .24750 UNCH .24750 6 1967 OCT23 ---- ---- ---- ---- .24750 UNCH .24750 6 1490 NOV23 ---- ---- ---- ---- .24750 UNCH .24750 6 1672 DEC23 ---- ---- ---- ---- .24750 UNCH .24750 1608 JAN24 ---- ---- ---- ---- .24750 UNCH .24750 875 FEB24 ---- ---- ---- ---- .24750 UNCH .24750 874 MAR24 ---- ---- ---- ---- .24883 UNCH .24883 680 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 28 18 25908 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu APR23 ---- ---- ---- ---- 590.00 UNCH 590.00 715 MAY23 ---- ---- ---- ---- 590.00 UNCH 590.00 663 JUN23 ---- ---- ---- ---- 580.00 UNCH 580.00 615 JLY23 565.00 565.00 565.00 565.00 565.00 +15.00 5 550.00 50 723 AUG23 ---- ---- ---- ---- 565.00 +15.00 550.00 738 SEP23 ---- ---- ---- ---- 560.00 +15.00 545.00 638 OCT23 ---- ---- ---- ---- 525.00 +15.00 510.00 6 548 NOV23 ---- ---- ---- ---- 525.00 +15.00 510.00 559 DEC23 ---- ---- ---- ---- 525.00 +15.00 510.00 523 JAN24 ---- ---- ---- ---- 515.00 +15.00 500.00 50 FEB24 ---- ---- ---- ---- 510.00 +15.00 495.00 50 MAR24 ---- ---- ---- ---- 510.00 +15.00 495.00 50 APR24 ---- ---- ---- ---- 510.00 +15.00 495.00 50 MAY24 ---- ---- ---- ---- 510.00 +15.00 495.00 50 JUN24 ---- ---- ---- ---- 510.00 +15.00 495.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 56 6022 COB Cobalt Metal (Fastmarkets) Futures MAR23 ---- ---- ---- ---- 16.42 +.02 16.40 692 APR23 ---- ---- ---- ---- 18.00 UNCH 18.00 732 MAY23 ---- ---- ---- ---- 18.45 UNCH 18.45 735 JUN23 ---- ---- ---- ---- 18.65 UNCH 18.65 28 774 JLY23 ---- ---- ---- ---- 19.05 UNCH 19.05 847 AUG23 ---- ---- ---- ---- 19.15 UNCH 19.15 859 SEP23 ---- ---- ---- ---- 19.25 UNCH 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 ---- ---- ---- ---- 20.75 +.45 20.30 711 JLY24 ---- ---- ---- ---- 20.75 +.45 20.30 5 473 AUG24 ---- ---- ---- ---- 20.75 +.45 20.30 5 488 SEP24 ---- ---- ---- ---- 20.75 +.45 20.30 5 478 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 43 17676 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAR23 ---- ---- ---- ---- 324.00 UNCH 324.00 2374 APR23 ---- ---- ---- ---- 336.00 UNCH 336.00 60 2439 MAY23 ---- ---- ---- ---- 328.00 UNCH 328.00 72 2223 JUN23 ---- ---- ---- ---- 320.26 UNCH 320.26 62 2114 JLY23 ---- ---- ---- ---- 310.00 UNCH 310.00 40 1702 AUG23 ---- ---- ---- ---- 310.00 UNCH 310.00 40 1684 SEP23 ---- ---- ---- ---- 310.00 UNCH 310.00 40 1644 OCT23 ---- ---- ---- ---- 310.00 UNCH 310.00 40 1401 NOV23 ---- ---- ---- ---- 310.00 UNCH 310.00 40 1252 DEC23 ---- ---- ---- ---- 310.00 UNCH 310.00 40 1272 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 434 18660 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAR23 ---- 835.00B ---- 835.00B 826.00 +6.00 820.00 10 1049 APR23 830.00 845.00 830.00 844.00A 845.00 +25.00 33 820.00 28 558 MAY23 830.00 845.00 830.00 844.00A 845.00 +26.00 24 819.00 69 628 JUN23 835.00 835.00 835.00 835.00 835.00 +23.00 5 812.00 76 953 JLY23 825.00 825.00 825.00 825.00 825.00 +33.00 25 792.00 727 AUG23 ---- 800.00B ---- 800.00B 825.00 +27.00 798.00 18 483 SEP23 799.00 800.00 799.00 800.00 821.00 +27.00 6 794.00 27 717 OCT23 ---- ---- ---- ---- 790.00 +16.00 774.00 410 NOV23 ---- ---- ---- ---- 790.00 +16.00 774.00 927 DEC23 ---- ---- ---- ---- 790.00 +16.00 774.00 410 JAN24 ---- ---- ---- ---- 790.00 ---- ---- FEB24 ---- ---- ---- ---- 790.00 ---- ---- MAR24 ---- ---- ---- ---- 790.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 93 228 6862 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur MAR23 ---- ---- ---- ---- 454.00 +4.00 450.00 1 1 APR23 ---- ---- ---- ---- 445.00 UNCH 445.00 3 MAY23 ---- ---- ---- ---- 444.00 UNCH 444.00 3 JUN23 ---- ---- ---- ---- ---- UNCH 460.00 JLY23 ---- ---- ---- ---- 439.00 UNCH 439.00 3 AUG23 ---- ---- ---- ---- 439.00 UNCH 439.00 3 SEP23 ---- ---- ---- ---- 439.00 UNCH 439.00 1 OCT23 ---- ---- ---- ---- 442.00 UNCH 442.00 1 NOV23 ---- ---- ---- ---- 442.00 UNCH 442.00 1 DEC23 ---- ---- ---- ---- 442.00 UNCH 442.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 17 GC Gold Futures MAR23 1946.0 1985.1 1946.0 1983.1A 1969.8 +50.8 82 1919.0 394 496 APR23 1925.9 1993.7 1922.3 1993.7 1973.5 +50.5 339459 1923.0 248084 182473 MAY23 1934.1 2000.9 1934.1 2000.7A 1981.3 +50.5 380 1930.8 159 270 JUN23 1942.7 2010.4 1939.1 2009.8 1990.2 +50.5 64741 1939.7 34769 227868 AUG23 1965.5 2027.1 1965.0 2027.1 2007.1 +50.2 2832 1956.9 2506 19864 OCT23 1975.1 2041.2B 1975.1 2028.5A 2023.1 +50.0 860 1973.1 1057 7284 DEC23 1991.0 2057.8B 1988.7A 2057.8B 2038.8 +50.0 1698 1988.8 1271 15533 FEB24 2013.4 2062.9B 2012.2 2072.2B 2052.5 +53.8 161 1998.7 165 1801 APR24 2059.1 2063.6 2059.0 2083.8B 2063.2 +53.2 88 2010.0 102 628 JUN24 2081.0 2081.0 2081.0 2095.4B 2076.9 +53.2 33 2023.7 17 575 AUG24 ---- ---- ---- 2106.4B 2090.0 +53.2 16 2036.8 7 44 OCT24 2111.0 2111.0 2111.0 2115.5B 2103.3 +53.2 10 2050.1 21 DEC24 2084.9 2119.2 2084.9 2128.5B 2115.7 +53.2 13 2062.5 384 JUN25 ---- ---- ---- ---- 2153.1 +53.2 2099.9 2 DEC25 ---- ---- ---- 2164.7B 2179.3 +53.2 2126.1 7 JUN26 ---- ---- ---- ---- 2193.8 +53.2 2140.6 DEC26 ---- ---- ---- 2191.5B 2218.1 +53.2 2164.9 2 JUN27 ---- ---- ---- ---- 2232.6 +53.2 2179.4 DEC27 ---- ---- ---- ---- 2254.9 +53.2 2201.7 JUN28 ---- ---- ---- ---- 2266.5 +53.2 2213.3 DEC28 ---- ---- ---- ---- 2285.8 +53.2 2232.6 TOTAL EST.VOL VOLUME OPEN INT TOTAL 410373 288531 457252 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1967.7 +40.9 1926.8 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 .2B -.1 .2B .0 UNCH 1234 .0 JUN23 .0 .1 .0 .1 .0 UNCH 1308 .0 AUG23 .0 .0 .0 .0 .0 UNCH 44 .0 DEC23 ---- ---- ---- ---- .0 UNCH 1 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2587 GSP MAR 23 LONDON SPOT GOLD 21 ---- ---- ---- ---- 1968.68 +50.18 1918.50 22 ---- ---- ---- ---- 1968.70 +50.20 1918.50 23 ---- ---- ---- ---- 1968.70 +50.25 1918.45 24 ---- ---- ---- ---- 1968.68 +50.23 1918.45 27 ---- ---- ---- ---- 1968.68 +50.23 1918.45 28 ---- ---- ---- ---- 1968.68 +50.23 1918.45 29 ---- ---- ---- ---- 1968.68 +50.23 1918.45 30 ---- ---- ---- ---- 1968.68 +50.23 1918.45 31 ---- ---- ---- ---- 1968.68 +50.23 1918.45 GSP APR 23 LONDON SPOT GOLD 03 ---- ---- ---- ---- 1968.68 +50.23 1918.45 04 ---- ---- ---- ---- 1968.68 ---- ---- 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 3.9425 3.9590 3.8965 3.9120A 3.9135 +.0280 221 3.8855 592 2004 APR23 3.8960 3.9530 3.8785 3.8975A 3.8985 +.0280 269 3.8705 299 3237 MAY23 3.8765 3.9525 3.8700 3.8950 3.8925 +.0280 71820 3.8645 85380 117117 JUN23 3.8750 3.9500 3.8740A 3.8935A 3.8915 +.0255 499 3.8660 353 1356 JLY23 3.8810 3.9555B 3.8760 3.9010B 3.8960 +.0260 9430 3.8700 11113 39303 AUG23 3.8885 3.8885 3.8885 3.8800A 3.8990 +.0250 8 3.8740 5 761 SEP23 3.9020 3.9595B 3.8825 3.9050B 3.8995 +.0250 2300 3.8745 3589 14656 OCT23 3.9100 3.9430B 3.9100 3.9045A 3.9040 +.0240 18 3.8800 20 472 NOV23 3.9000 3.9470B 3.9000 3.9075A 3.9070 +.0235 25 3.8835 23 389 DEC23 3.8950 3.9620 3.8870 3.9015A 3.9010 +.0225 1007 3.8785 1131 16027 JAN24 3.9095 3.9465B 3.9095 3.9130B 3.9050 +.0225 7 3.8825 48 215 FEB24 3.9175 3.9475B 3.9175 3.9165A 3.9085 +.0220 3 3.8865 21 378 MAR24 3.9325 3.9345 3.8935 3.9095B 3.9025 +.0210 130 3.8815 207 3453 APR24 3.9105 3.9445B 3.9105 3.9105 3.9040 +.0205 2 3.8835 320 MAY24 3.9105 3.9105 3.9105 3.9115B 3.9030 +.0200 28 3.8830 9 469 JUN24 3.9145 3.9420B 3.9145 3.9145 3.9060 +.0200 4 3.8860 312 JLY24 ---- ---- ---- 3.9440B 3.9045 +.0195 16 3.8850 2 353 AUG24 ---- 3.9425B ---- 3.9440B 3.9045 +.0195 3.8850 122 SEP24 3.9760 3.9760 3.9130A 3.9080A 3.9050 +.0195 16 3.8855 1 168 OCT24 ---- 3.9395B ---- 3.9395B 3.9035 +.0200 3.8835 94 NOV24 ---- ---- ---- 3.9405B 3.9060 +.0205 3.8855 118 DEC24 3.9680 3.9750 3.9125A 3.8975A 3.9000 +.0210 14 3.8790 1 273 JAN25 ---- ---- ---- 3.9370B 3.9010 +.0210 3.8800 88 FEB25 ---- ---- ---- 3.9420B 3.9055 +.0210 3.8845 MAR25 ---- ---- ---- 3.9275B 3.8920 +.0210 3.8710 8 MAY25 ---- ---- ---- ---- 3.8920 +.0210 3.8710 JLY25 ---- ---- ---- ---- 3.8920 +.0210 3.8710 SEP25 ---- ---- ---- ---- 3.8920 +.0210 3.8710 DEC25 ---- ---- ---- ---- 3.8920 +.0210 3.8710 MAR26 ---- ---- ---- ---- 3.9085 +.0210 3.8875 MAY26 ---- ---- ---- ---- 3.9215 +.0210 3.9005 JLY26 ---- ---- ---- ---- 3.9220 +.0210 3.9010 SEP26 ---- ---- ---- ---- 3.9345 +.0210 3.9135 DEC26 ---- ---- ---- ---- 3.9470 +.0210 3.9260 1 MAR27 ---- ---- ---- ---- 3.9445 +.0210 3.9235 MAY27 ---- ---- ---- ---- 3.9420 +.0210 3.9210 JLY27 ---- ---- ---- ---- 3.9395 +.0210 3.9185 SEP27 ---- ---- ---- ---- 3.9370 +.0210 3.9160 DEC27 ---- ---- ---- ---- 3.9495 +.0210 3.9285 MAR28 ---- ---- ---- ---- 3.9470 +.0210 3.9260 MAY28 ---- ---- ---- ---- 3.9445 +.0210 3.9235 TOTAL EST.VOL VOLUME OPEN INT TOTAL 85817 102794 201694 HG0 Copper Spot TAS MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 277 .0000 APR23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 277 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 3.9175 +.0510 3.8665 HGS Copper Financial Futures MAR23 ---- ---- ---- ---- 3.9739 +.0134 3.9605 1803 APR23 ---- ---- ---- ---- 3.8979 +.0280 3.8699 1304 MAY23 ---- ---- ---- ---- 3.8924 +.0278 3.8646 1484 JUN23 ---- ---- ---- ---- 3.8919 +.0255 3.8664 1033 JLY23 ---- ---- ---- ---- 3.8963 +.0259 3.8704 874 AUG23 ---- ---- ---- ---- 3.8990 +.0250 3.8740 827 SEP23 ---- ---- ---- ---- 3.9000 +.0249 3.8751 1058 OCT23 ---- ---- ---- ---- 3.9043 +.0240 3.8803 1058 NOV23 ---- ---- ---- ---- 3.9064 +.0234 3.8830 1028 DEC23 ---- ---- ---- ---- 3.9014 +.0225 3.8789 1042 JAN24 ---- ---- ---- ---- 3.9053 +.0224 3.8829 1099 FEB24 ---- ---- ---- ---- 3.9079 +.0219 3.8860 498 MAR24 ---- ---- ---- ---- 3.9027 +.0210 3.8817 498 APR24 ---- ---- ---- ---- 3.9039 +.0204 3.8835 498 MAY24 ---- ---- ---- ---- 3.9033 +.0200 3.8833 498 JUN24 ---- ---- ---- ---- 3.9058 +.0199 3.8859 498 JLY24 ---- ---- ---- ---- 3.9045 +.0195 3.8850 498 AUG24 ---- ---- ---- ---- 3.9045 +.0195 3.8850 SEP24 ---- ---- ---- ---- 3.9049 +.0196 3.8853 OCT24 ---- ---- ---- ---- 3.9037 +.0200 3.8837 NOV24 ---- ---- ---- ---- 3.9054 +.0205 3.8849 DEC24 ---- ---- ---- ---- 3.9001 +.0210 3.8791 JAN25 ---- ---- ---- ---- 3.9014 +.0210 3.8804 MAR25 ---- ---- ---- ---- 3.8920 +.0210 3.8710 MAY25 ---- ---- ---- ---- 3.8920 +.0210 3.8710 JLY25 ---- ---- ---- ---- 3.8920 +.0210 3.8710 SEP25 ---- ---- ---- ---- 3.8920 +.0210 3.8710 DEC25 ---- ---- ---- ---- 3.8920 +.0210 3.8710 MAR26 ---- ---- ---- ---- 3.9085 +.0210 3.8875 MAY26 ---- ---- ---- ---- 3.9215 +.0210 3.9005 JLY26 ---- ---- ---- ---- 3.9220 +.0210 3.9010 SEP26 ---- ---- ---- ---- 3.9345 +.0210 3.9135 DEC26 ---- ---- ---- ---- 3.9470 +.0210 3.9260 MAR27 ---- ---- ---- ---- 3.9445 +.0210 3.9235 MAY27 ---- ---- ---- ---- 3.9420 +.0210 3.9210 JLY27 ---- ---- ---- ---- 3.9395 +.0210 3.9185 SEP27 ---- ---- ---- ---- 3.9370 +.0210 3.9160 DEC27 ---- ---- ---- ---- 3.9495 +.0210 3.9285 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15598 HGT COPPER TAS FUTURES MAY23 .0000 .0005 -.0005 -.0005 .0000 UNCH 2358 .0000 JLY23 .0000 .0000 -.0005 -.0005 .0000 UNCH 1087 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 7 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3452 HRC NYMEX STEEL FUTURES MAR23 ---- ---- ---- ---- 1056.00 UNCH 1056.00 35 3402 APR23 1238.00 1245.00 1236.00 1239.00 1238.00 +19.00 54 1219.00 682 4940 MAY23 1224.00 1224.00 1210.00 1219.00 1218.00 +21.00 33 1197.00 438 5636 JUN23 1143.00 1145.00 1122.00 1133.00A 1138.00 +29.00 44 1109.00 340 4440 JLY23 1073.00 1075.00 1002.00 1032.00 1055.00 +16.00 15 1039.00 140 2076 AUG23 970.00 981.00B 970.00 981.00B 990.00 +11.00 1 979.00 113 1980 SEP23 965.00 965.00 960.00A 960.00A 960.00 UNCH 5 960.00 88 1895 OCT23 905.00 910.00 905.00 910.00 910.00 +31.00 6 879.00 14 1721 NOV23 885.00 890.00 885.00 890.00 890.00 +15.00 6 875.00 7 1516 DEC23 870.00 875.00 870.00 874.00A 875.00 +15.00 6 860.00 1 1606 JAN24 ---- ---- ---- ---- 885.00 +15.00 870.00 108 FEB24 ---- ---- ---- ---- 880.00 +15.00 865.00 160 MAR24 ---- ---- ---- ---- 875.00 +15.00 860.00 65 APR24 ---- ---- ---- ---- 875.00 +15.00 860.00 66 MAY24 ---- ---- ---- ---- 875.00 +15.00 860.00 135 JUN24 ---- ---- ---- ---- 851.00 +15.00 836.00 62 JLY24 ---- ---- ---- ---- 851.00 +15.00 836.00 AUG24 ---- ---- ---- ---- 851.00 +15.00 836.00 75 SEP24 ---- ---- ---- ---- 851.00 +15.00 836.00 OCT24 ---- ---- ---- ---- 851.00 +15.00 836.00 NOV24 ---- ---- ---- ---- 851.00 +15.00 836.00 25 DEC24 ---- ---- ---- ---- 851.00 +15.00 836.00 JAN25 ---- ---- ---- ---- 851.00 +15.00 836.00 FEB25 ---- ---- ---- ---- 851.00 +15.00 836.00 MAR25 ---- ---- ---- ---- 851.00 +15.00 836.00 APR25 ---- ---- ---- ---- 851.00 +15.00 836.00 MAY25 ---- ---- ---- ---- 851.00 +15.00 836.00 JUN25 ---- ---- ---- ---- 851.00 +15.00 836.00 JLY25 ---- ---- ---- ---- 851.00 +15.00 836.00 AUG25 ---- ---- ---- ---- 851.00 +15.00 836.00 SEP25 ---- ---- ---- ---- 851.00 +15.00 836.00 OCT25 ---- ---- ---- ---- 851.00 +15.00 836.00 NOV25 ---- ---- ---- ---- 851.00 +15.00 836.00 DEC25 ---- ---- ---- ---- 851.00 +15.00 836.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 170 1858 29908 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 ---- ---- ---- ---- 70.70 -.40 71.10 5 APR23 ---- ---- ---- ---- 67.50 UNCH 67.50 9 MAY23 ---- ---- ---- ---- 66.00 UNCH 66.00 23 JUN23 ---- ---- ---- ---- 60.00 +5.00 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 1924.1 1993.4 1922.4 1993.4 1973.5 +50.5 93752 1923.0 71622 20692 JUN23 1939.7 2010.2 1939.6 2010.2 1990.2 +50.5 5238 1939.7 2266 4124 AUG23 1957.9 2026.6B 1957.1 2026.7B 2007.1 +50.2 365 1956.9 169 512 OCT23 1975.0 2041.8 1972.5 2042.4B 2023.1 +50.0 364 1973.1 58 181 DEC23 1988.9 2057.4 1988.5 2057.5B 2038.8 +50.0 260 1988.8 96 320 FEB24 2013.5 2063.0 2013.5 2058.7A 2052.5 +53.8 26 1998.7 6 53 APR24 2033.7 2069.8 2033.3 2067.3A 2063.2 +53.2 27 2010.0 23 JUN24 2027.0 2027.0 2027.0 2067.7B 2076.9 +53.2 1 2023.7 5 AUG24 ---- ---- ---- ---- 2090.0 +53.2 2036.8 OCT24 ---- ---- ---- ---- 2103.3 +53.2 2050.1 DEC24 ---- ---- ---- 2098.8B 2115.7 +53.2 2062.5 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100033 74217 25914 MGT Micro Gold TAS APR23 ---- ---- ---- ---- .0 UNCH .0 JUN23 ---- ---- ---- ---- .0 UNCH .0 AUG23 ---- ---- ---- ---- .0 UNCH .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 MHG Micro Copper Futures APR23 3.8645 3.9730 3.8645 3.9025B 3.8985 +.0280 22 3.8705 16 77 MAY23 3.8665 3.9520 3.8665 3.8975 3.8925 +.0280 5456 3.8645 5381 2199 JUN23 3.9010 3.9015 3.9000 3.9095B 3.8915 +.0255 3 3.8660 4 JLY23 3.8810 3.9550B 3.8760A 3.9010B 3.8960 +.0260 96 3.8700 59 104 AUG23 ---- ---- ---- ---- 3.8990 +.0250 3.8740 SEP23 3.9260 3.9275 3.9100A 3.8825A 3.8995 +.0250 4 3.8745 24 OCT23 ---- ---- ---- ---- 3.9040 +.0240 3.8800 NOV23 ---- ---- ---- ---- 3.9070 +.0235 3.8835 DEC23 ---- ---- ---- 3.9115B 3.9010 +.0225 3.8785 2 JAN24 ---- ---- ---- ---- 3.9050 +.0225 3.8825 FEB24 ---- ---- ---- ---- 3.9085 +.0220 3.8865 MAR24 ---- ---- ---- ---- 3.9025 +.0210 3.8815 1 APR24 ---- ---- ---- ---- 3.9040 +.0205 3.8835 MAY24 ---- ---- ---- ---- 3.9030 +.0200 3.8830 JUN24 ---- ---- ---- ---- 3.9060 +.0200 3.8860 JLY24 ---- ---- ---- ---- 3.9045 +.0195 3.8850 AUG24 ---- ---- ---- ---- 3.9045 +.0195 3.8850 SEP24 ---- ---- ---- ---- 3.9050 +.0195 3.8855 OCT24 ---- ---- ---- ---- 3.9035 +.0200 3.8835 NOV24 ---- ---- ---- ---- 3.9060 +.0205 3.8855 DEC24 ---- 3.9000B ---- 3.9000B 3.9000 +.0210 3.8790 JAN25 ---- ---- ---- ---- 3.9010 +.0210 3.8800 FEB25 ---- ---- ---- ---- 3.9055 +.0210 3.8845 MAR25 ---- ---- ---- ---- 3.8920 +.0210 3.8710 MAY25 ---- ---- ---- ---- 3.8920 +.0210 3.8710 JLY25 ---- ---- ---- ---- 3.8920 +.0210 3.8710 SEP25 ---- ---- ---- ---- 3.8920 +.0210 3.8710 DEC25 ---- ---- ---- ---- 3.8920 +.0210 3.8710 MAR26 ---- ---- ---- ---- 3.9085 +.0210 3.8875 MAY26 ---- ---- ---- ---- 3.9215 +.0210 3.9005 JLY26 ---- ---- ---- ---- 3.9220 +.0210 3.9010 SEP26 ---- ---- ---- ---- 3.9345 +.0210 3.9135 DEC26 ---- ---- ---- ---- 3.9470 +.0210 3.9260 MAR27 ---- ---- ---- ---- 3.9445 +.0210 3.9235 MAY27 ---- ---- ---- ---- 3.9420 +.0210 3.9210 JLY27 ---- ---- ---- ---- 3.9395 +.0210 3.9185 SEP27 ---- ---- ---- ---- 3.9370 +.0210 3.9160 DEC27 ---- ---- ---- ---- 3.9495 +.0210 3.9285 MAR28 ---- ---- ---- ---- 3.9470 +.0210 3.9260 MAY28 ---- ---- ---- ---- 3.9445 +.0210 3.9235 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5581 5456 2411 MJP Aluminum Japan Premium (Platts) Futures MAR23 ---- ---- ---- ---- 73.33 -.03 73.36 95 APR23 ---- ---- ---- ---- 110.00 UNCH 110.00 105 MAY23 ---- ---- ---- ---- 110.00 UNCH 110.00 105 JUN23 ---- ---- ---- ---- 110.00 UNCH 110.00 105 JLY23 ---- ---- ---- ---- 120.00 UNCH 120.00 20 105 AUG23 ---- ---- ---- ---- 120.00 UNCH 120.00 20 105 SEP23 ---- ---- ---- ---- 120.00 UNCH 120.00 20 105 OCT23 ---- ---- ---- ---- 120.00 UNCH 120.00 20 105 NOV23 ---- ---- ---- ---- 120.00 UNCH 120.00 20 95 DEC23 ---- ---- ---- ---- 120.00 UNCH 120.00 20 95 TOTAL EST.VOL VOLUME OPEN INT TOTAL 120 1020 MOX Molybdenum Oxide (Platts) Futures JLY23 ---- ---- ---- ---- 30.88 UNCH 30.88 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 UNCH 34.13 68 TOTAL EST.VOL VOLUME OPEN INT TOTAL 141 PAC Iron Ore China Portside Fines CNH fot Qingdao (Arg MAR23 ---- ---- ---- ---- 937.3 +.4 936.9 100 MAY23 ---- ---- ---- ---- 913.7 -1.1 914.8 100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 QC E-mini Copper Futures APR23 3.9040 3.9400 3.9000 3.8980A 3.8980 +.0280 6 3.8700 2 14 MAY23 3.8740 3.9520B 3.8720A 3.8940B 3.8920 +.0280 363 3.8640 315 312 JUN23 ---- ---- ---- 3.9360B 3.8920 +.0260 3.8660 1 20 JLY23 3.9240 3.9560B 3.8780A 3.8780A 3.8960 +.0260 9 3.8700 4 29 AUG23 ---- ---- ---- ---- 3.9000 +.0260 3.8740 SEP23 3.9540 3.9580B 3.8980 3.8840A 3.9000 +.0260 5 3.8740 7 OCT23 ---- ---- ---- ---- 3.9040 +.0240 3.8800 NOV23 ---- ---- ---- ---- 3.9080 +.0240 3.8840 DEC23 ---- ---- ---- ---- 3.9020 +.0240 3.8780 JAN24 ---- ---- ---- ---- 3.9060 +.0240 3.8820 FEB24 ---- ---- ---- ---- 3.9080 +.0220 3.8860 MAR24 ---- ---- ---- ---- 3.9020 +.0200 3.8820 APR24 ---- ---- ---- ---- 3.9040 +.0200 3.8840 MAY24 ---- ---- ---- ---- 3.9040 +.0200 3.8840 JUN24 ---- ---- ---- ---- 3.9060 +.0200 3.8860 JLY24 ---- ---- ---- ---- 3.9040 +.0180 3.8860 AUG24 ---- ---- ---- ---- 3.9040 +.0180 3.8860 SEP24 ---- ---- ---- ---- 3.9060 +.0200 3.8860 OCT24 ---- ---- ---- ---- 3.9040 +.0200 3.8840 NOV24 ---- ---- ---- ---- 3.9060 +.0200 3.8860 DEC24 ---- ---- ---- ---- 3.9000 +.0200 3.8800 JAN25 ---- ---- ---- ---- 3.9020 +.0220 3.8800 FEB25 ---- ---- ---- ---- 3.9060 +.0220 3.8840 MAR25 ---- ---- ---- ---- 3.8920 +.0200 3.8720 MAY25 ---- ---- ---- ---- 3.8920 +.0200 3.8720 JLY25 ---- ---- ---- ---- 3.8920 +.0200 3.8720 SEP25 ---- ---- ---- ---- 3.8920 +.0200 3.8720 DEC25 ---- ---- ---- ---- 3.8920 +.0200 3.8720 MAR26 ---- ---- ---- ---- 3.9080 +.0200 3.8880 MAY26 ---- ---- ---- ---- 3.9220 +.0220 3.9000 JLY26 ---- ---- ---- ---- 3.9220 +.0200 3.9020 SEP26 ---- ---- ---- ---- 3.9340 +.0200 3.9140 DEC26 ---- ---- ---- ---- 3.9480 +.0220 3.9260 MAR27 ---- ---- ---- ---- 3.9440 +.0200 3.9240 MAY27 ---- ---- ---- ---- 3.9420 +.0200 3.9220 JLY27 ---- ---- ---- ---- 3.9400 +.0220 3.9180 SEP27 ---- ---- ---- ---- 3.9380 +.0220 3.9160 DEC27 ---- ---- ---- ---- 3.9500 +.0220 3.9280 MAR28 ---- ---- ---- ---- 3.9470 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 383 322 382 QI E-Mini Silver Futures MAY23 21.8250 22.7500 21.7875A 22.7500 22.4620 +.7700 328 21.6920 248 321 JLY23 22.2750 22.9125 22.2750 22.9125 22.6420 +.7720 14 21.8700 8 54 SEP23 22.4625 23.0500B 22.3125A 23.0750B 22.8210 +.7640 7 22.0570 7 25 DEC23 22.5875 23.2875B 22.5875 23.3250B 23.0700 +.7730 2 22.2970 7 17 JAN24 ---- ---- ---- 22.9750B 23.1400 +.7730 22.3670 MAR24 ---- ---- ---- 23.4125B 23.2380 +.7730 22.4650 2 MAY24 ---- ---- ---- ---- 23.3660 +.7730 22.5930 6 JLY24 ---- ---- ---- ---- 23.4560 +.7730 22.6830 SEP24 ---- ---- ---- ---- 23.6150 +.7730 22.8420 DEC24 ---- ---- ---- ---- 23.9160 +.7730 23.1430 JAN25 ---- ---- ---- ---- 24.0360 +.7730 23.2630 TOTAL EST.VOL VOLUME OPEN INT TOTAL 351 270 425 QO E-Mini Gold Futures APR23 1925.00 1993.25 1922.50 1993.00A 1973.50 +50.50 4304 1923.00 2541 847 JUN23 1942.25 2010.00 1942.25 2010.00 1990.20 +50.50 145 1939.70 71 122 AUG23 1960.75 2025.25 1960.75 2012.75A 2007.10 +50.20 10 1956.90 6 28 OCT23 2028.50 2028.50 2028.50 2042.00B 2023.10 +50.00 1 1973.10 1 9 DEC23 2031.50 2050.00 2031.50 2057.50B 2038.80 +50.00 6 1988.80 10 41 FEB24 2039.75 2070.00 2039.75 2070.00 2052.50 +53.80 2 1998.70 2 12 APR24 2077.00 2077.00 2077.00 2071.75A 2063.20 +53.20 1 2010.00 19 JUN24 ---- ---- ---- ---- 2076.90 +53.20 2023.70 AUG24 ---- ---- ---- ---- 2090.00 +53.20 2036.80 OCT24 ---- ---- ---- ---- 2103.30 +53.20 2050.10 2 DEC24 ---- ---- ---- 2077.00B 2115.70 +53.20 2062.50 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4469 2631 1082 SGC Shanghai Gold (CNH) Futures MAR23 ---- ---- ---- ---- 428.20 +2.05 426.15 APR23 431.35 432.25B 430.90 432.25B 431.50 +2.05 34 429.45 9 133 MAY23 ---- ---- ---- ---- 434.80 +2.05 432.75 JUN23 ---- ---- ---- ---- 431.50 +2.05 429.45 342 AUG23 ---- ---- ---- ---- 432.15 +2.05 430.10 OCT23 ---- ---- ---- ---- 432.80 +2.05 430.75 DEC23 ---- ---- ---- ---- 433.45 +2.05 431.40 FEB24 ---- ---- ---- ---- 434.10 +2.05 432.05 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34 9 475 SGU Shanghai Gold (USD) Futures MAR23 ---- ---- ---- ---- 1946.60 +10.40 1936.20 APR23 1955.80 1955.80 1952.80A 1953.10 1953.10 +10.40 21 1942.70 9 100 MAY23 ---- ---- ---- ---- 1959.60 +10.40 1949.20 JUN23 ---- ---- ---- ---- 1962.50 +10.40 1952.10 342 AUG23 ---- ---- ---- ---- 1963.10 +10.40 1952.70 OCT23 ---- ---- ---- ---- 1963.70 +10.40 1953.30 DEC23 ---- ---- ---- ---- 1964.30 +10.40 1953.90 FEB24 ---- ---- ---- ---- 1964.90 +10.40 1954.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 9 442 SI Silver Futures MAR23 21.750 22.065 21.750 21.970A 22.351 +.763 58 21.588 53 68 APR23 21.855 22.665B 21.855 22.645A 22.381 +.763 192 21.618 211 377 MAY23 21.855 22.765 21.785 22.750 22.462 +.770 67762 21.692 56943 96998 JLY23 22.055 22.925 21.980A 22.925 22.642 +.772 1538 21.870 1332 12763 SEP23 22.185 23.075 22.185 23.095B 22.821 +.764 434 22.057 515 5085 DEC23 22.520 23.335 22.520 23.335 23.070 +.773 128 22.297 140 3457 JAN24 ---- ---- ---- 23.390B 23.140 +.773 22.367 146 MAR24 23.225 23.225 23.225 23.525B 23.238 +.773 19 22.465 41 456 MAY24 ---- ---- ---- 23.645B 23.366 +.773 22.593 5 41 JLY24 ---- ---- ---- 23.415B 23.456 +.773 22.683 4 SEP24 ---- ---- ---- ---- 23.615 +.773 22.842 DEC24 ---- ---- ---- 24.120B 23.916 +.773 23.143 9 JAN25 ---- ---- ---- ---- 24.036 +.773 23.263 JLY25 ---- ---- ---- ---- 24.079 +.773 23.306 3 DEC25 ---- ---- ---- ---- 24.191 +.773 23.418 JLY26 ---- ---- ---- ---- 24.982 +.773 24.209 5 DEC26 ---- ---- ---- ---- 25.084 +.773 24.311 JLY27 ---- ---- ---- ---- 25.192 +.773 24.419 DEC27 ---- ---- ---- ---- 25.294 +.773 24.521 TOTAL EST.VOL VOLUME OPEN INT TOTAL 70131 59240 119412 SIL Micro Silver Futures MAR23 ---- ---- ---- 22.635B 22.351 +.763 21.588 3 128 APR23 21.955 22.580B 21.890 22.660B 22.381 +.763 38 21.618 19 400 MAY23 21.830 22.760 21.785 22.750 22.462 +.770 12580 21.692 11567 4900 JLY23 21.995 22.880 21.995 22.920B 22.642 +.772 94 21.870 52 467 SEP23 22.410 22.970 22.400 22.935A 22.821 +.764 23 22.057 17 128 DEC23 22.945 23.275 22.945 23.185A 23.070 +.773 15 22.297 14 142 JAN24 ---- ---- ---- 23.325B 23.140 +.773 22.367 MAR24 ---- ---- ---- ---- 23.238 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12750 11672 6165 SIT SILVER TAS FUTURES MAY23 .000 .004 -.001 .001A .000 UNCH 873 .000 JLY23 .000 .001B -.001 -.001 .000 UNCH 13 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 886 SSP MAR 23 LONDON SPOT SILVER 21 ---- ---- ---- ---- 22.322 +.762 21.560 22 ---- ---- ---- ---- 22.320 +.760 21.560 23 ---- ---- ---- ---- 22.320 +.759 21.561 24 ---- ---- ---- ---- 22.322 +.761 21.561 27 ---- ---- ---- ---- 22.322 +.761 21.561 28 ---- ---- ---- ---- 22.322 +.761 21.561 29 ---- ---- ---- ---- 22.322 +.761 21.561 30 ---- ---- ---- ---- 22.322 +.761 21.561 31 ---- ---- ---- ---- 22.322 +.761 21.561 SSP APR 23 LONDON SPOT SILVER 03 ---- ---- ---- ---- 22.322 +.761 21.561 04 ---- ---- ---- ---- 22.322 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAR23 ---- 130.29B ---- 130.29B 130.00 +1.09 128.91 330 APR23 ---- 130.31B ---- 130.31B 130.21 +3.05 127.16 205 MAY23 ---- ---- ---- ---- 129.85 -1.10 130.95 JUN23 ---- ---- ---- ---- 128.70 -1.24 129.94 JLY23 ---- ---- ---- ---- 128.13 -1.34 129.47 AUG23 ---- ---- ---- ---- 126.52 -1.40 127.92 SEP23 ---- ---- ---- ---- 124.78 -1.59 126.37 OCT23 ---- ---- ---- ---- 124.82 -1.54 126.36 NOV23 ---- ---- ---- ---- 123.14 -1.74 124.88 DEC23 ---- ---- ---- ---- 121.57 -1.89 123.46 JAN24 ---- ---- ---- ---- 121.19 -1.84 123.03 FEB24 ---- ---- ---- ---- 120.19 -1.94 122.13 MAR24 ---- ---- ---- ---- 119.24 -2.04 121.28 APR24 ---- ---- ---- ---- 118.40 -2.01 120.41 MAY24 ---- ---- ---- ---- 117.50 -2.12 119.62 JUN24 ---- ---- ---- ---- 116.60 -2.22 118.82 JLY24 ---- ---- ---- ---- 115.90 -2.15 118.05 AUG24 ---- ---- ---- ---- 114.99 -2.32 117.31 SEP24 ---- ---- ---- ---- 114.14 -2.47 116.61 OCT24 ---- ---- ---- ---- 113.48 -2.41 115.89 NOV24 ---- ---- ---- ---- 112.72 -2.52 115.24 DEC24 ---- ---- ---- ---- 111.97 -2.62 114.59 JAN25 ---- ---- ---- ---- 111.81 -2.16 113.97 FEB25 ---- ---- ---- ---- 111.05 -2.37 113.42 MAR25 ---- ---- ---- ---- 110.29 -2.58 112.87 APR25 ---- ---- ---- ---- 109.58 -2.74 112.32 MAY25 ---- ---- ---- ---- 108.93 -2.84 111.77 JUN25 ---- ---- ---- ---- 108.27 -3.00 111.27 JLY25 ---- ---- ---- ---- 107.61 -3.17 110.78 AUG25 ---- ---- ---- ---- 106.95 -3.38 110.33 SEP25 ---- ---- ---- ---- 106.29 -3.59 109.88 OCT25 ---- ---- ---- ---- 105.64 -3.84 109.48 NOV25 ---- ---- ---- ---- 104.98 -4.10 109.08 DEC25 ---- ---- ---- ---- 104.42 -4.26 108.68 JAN26 ---- ---- ---- ---- 103.77 -4.40 108.17 FEB26 ---- ---- ---- ---- 103.77 -4.05 107.82 MAR26 ---- ---- ---- ---- 103.77 -3.70 107.47 APR26 ---- ---- ---- ---- 103.77 -3.35 107.12 MAY26 ---- ---- ---- ---- 103.77 -3.00 106.77 JUN26 ---- ---- ---- ---- 103.77 -2.66 106.43 JLY26 ---- ---- ---- ---- 103.77 -2.31 106.08 AUG26 ---- ---- ---- ---- 103.77 -1.96 105.73 SEP26 ---- ---- ---- ---- 103.77 -1.66 105.43 OCT26 ---- ---- ---- ---- 103.77 -1.36 105.13 NOV26 ---- ---- ---- ---- 103.77 -1.06 104.83 DEC26 ---- ---- ---- ---- 103.77 -.91 104.68 TOTAL EST.VOL VOLUME OPEN INT TOTAL 535 UX UxC Uranium U3O8 Futures MAR23 ---- ---- ---- ---- 49.80 +.05 49.75 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1973.5 +50.5 1923.0 JUN23 ---- ---- ---- ---- 1990.2 +50.5 1939.7 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 3.9135 +.0280 3.8855 MAY23 ---- ---- ---- ---- 3.8925 +.0280 3.8645 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 22.351 +.763 21.588 MAY23 ---- ---- ---- ---- 22.462 +.770 21.692 JLY23 ---- ---- ---- ---- 22.642 +.772 21.870 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 ---- ---- ---- ---- 614.75 -3.25 618.00 1675 ---- ---- ---- ---- 589.75 -3.25 593.00 1700 ---- ---- ---- ---- 564.75 -3.25 568.00 1725 ---- ---- ---- ---- 539.75 -3.25 543.00 1750 ---- ---- ---- ---- 514.75 -3.25 518.00 1775 ---- ---- ---- ---- 489.75 -3.25 493.00 1800 ---- ---- ---- ---- 464.75 -3.25 468.00 1825 ---- ---- ---- ---- 439.75 -3.25 443.00 1850 ---- 446.25B 403.00A 446.25B 414.75 -3.25 418.00 1875 ---- 426.75B 378.00A 426.75B 389.75 -3.25 393.00 1900 ---- 401.75B 353.25A 401.75B 364.75 -3.25 368.00 1925 ---- 376.75B 328.25A 376.75B 339.75 -3.50 343.25 1950 ---- 352.00B 303.50A 352.00B 315.00 -3.25 318.25 1975 ---- 327.25B 278.75A 327.25B 290.00 -3.50 293.50 2000 ---- 302.50B 254.00A 302.50B 265.50 -3.50 269.00 2025 ---- 277.75B 229.50A 277.75B 240.75 -3.75 244.50 2050 ---- 253.25B 205.25A 253.25B 216.50 -3.75 220.25 2075 ---- 229.00B 181.25A 229.00B 192.50 -4.00 196.50 2100 ---- 204.75B 158.00A 204.75B 168.75 -4.25 173.00 2125 ---- 181.25B 135.25A 181.25B 145.75 -4.50 150.25 2150 ---- 158.25B 114.00A 158.25B 123.75 -4.75 128.50 2175 ---- 136.00B 94.25A 136.00B 103.25 -4.75 108.00 2200 ---- 115.00B 76.50A 115.00B 84.50 -4.75 89.25 2225 ---- 95.75B 60.75A 95.75B 67.75 -4.75 72.50 2250 ---- 78.25B 46.75A 78.25B 53.25 -4.50 57.75 2275 ---- 62.50B 35.50A 62.50B 41.00 -4.25 45.25 2300 ---- 49.00B 26.50A 49.00B 31.25 -3.75 35.00 2325 ---- 37.75B 19.50A 37.75B 23.25 -3.50 26.75 2350 ---- 28.75B 14.25A 28.75B 17.25 -3.00 20.25 2375 ---- 21.50B 10.50A 21.50B 12.75 -2.50 15.25 10 10 2400 ---- 16.25B 7.75A 16.25B 9.25 -2.25 11.50 2425 ---- 12.25B 5.75A 12.25B 6.75 -1.75 8.50 30 30 2450 ---- 9.00B 4.50A 9.00B 5.00 -1.50 6.50 2475 ---- 6.75B 3.50A 6.75B 3.75 -1.25 5.00 2500 ---- 4.75B 2.75A 4.75B 3.00 -.75 3.75 25 2525 ---- 3.25B 2.50A 3.25B 2.25 -.75 3.00 2550 ---- ---- ---- ---- 1.75 -.50 2.25 2575 ---- ---- ---- ---- 1.25 -.50 1.75 2600 ---- ---- ---- ---- 1.00 -.25 1.25 2625 ---- ---- ---- ---- .75 -.25 1.00 50 2650 ---- ---- ---- ---- .75 UNCH .75 2675 ---- ---- ---- ---- .50 -.25 .75 2700 ---- ---- ---- ---- .50 UNCH .50 2725 ---- ---- ---- ---- .25 -.25 .50 2750 ---- ---- ---- ---- .25 UNCH .25 2775 ---- ---- ---- ---- .25 UNCH .25 2800 ---- ---- ---- ---- .25 UNCH .25 60 2825 ---- ---- ---- ---- .25 UNCH .25 100 2850 ---- ---- ---- ---- .25 UNCH .25 50 2875 ---- ---- ---- ---- .25 UNCH .25 2900 ---- ---- ---- ---- .25 UNCH .25 2925 ---- ---- ---- ---- .25 UNCH .25 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 ---- 656.00B 618.00A 656.00B 629.00 -2.00 631.00 1675 ---- 638.75B 593.00A 638.75B 604.00 -2.00 606.00 1700 ---- 614.00B 568.25A 614.00B 579.00 -2.00 581.00 1725 ---- 589.00B 543.25A 589.00B 554.00 -2.00 556.00 1750 ---- 564.25B 518.50A 564.25B 529.25 -2.00 531.25 1775 ---- 539.25B 493.75A 539.25B 504.25 -2.25 506.50 1800 ---- 514.50B 469.25A 514.50B 479.75 -2.00 481.75 1825 ---- 490.00B 444.50A 490.00B 455.00 -2.25 457.25 1850 ---- 465.25B 420.25A 465.25B 430.50 -2.25 432.75 1875 ---- 441.00B 395.75A 441.00B 406.00 -2.25 408.25 1900 ---- 416.75B 371.75A 416.75B 382.00 -2.25 384.25 1925 ---- 392.50B 347.75A 392.50B 357.75 -2.50 360.25 1950 ---- 368.50B 324.00A 368.50B 334.00 -2.50 336.50 1975 ---- 344.75B 300.75A 344.75B 310.50 -2.50 313.00 2000 ---- 321.25B 277.75A 321.25B 287.50 -2.50 290.00 2025 ---- 298.25B 255.25A 298.25B 265.00 -2.50 267.50 2050 ---- 275.50B 233.50A 275.50B 242.75 -2.75 245.50 2075 ---- 253.50B 212.50A 253.50B 221.50 -2.75 224.25 2100 ---- 232.00B 192.50A 232.00B 201.00 -2.75 203.75 2125 ---- 211.25B 173.25A 211.25B 181.25 -3.00 184.25 2150 ---- 191.50B 155.50A 191.50B 162.75 -3.00 165.75 2175 ---- 172.50B 138.50A 172.50B 145.25 -3.00 148.25 2200 ---- 154.75B 123.00A 154.75B 129.00 -3.00 132.00 2225 ---- 138.00B 108.50A 138.00B 114.00 -3.00 117.00 2250 ---- 122.50B 94.00A 122.50B 100.25 -2.75 103.00 2275 ---- 108.25B 82.50A 108.25B 87.75 -2.75 90.50 2300 ---- 95.00B 71.75A 95.00B 76.50 -2.75 79.25 2325 ---- 83.25B 62.25A 83.25B 66.50 -2.50 69.00 2350 ---- 72.50B 54.00A 72.50B 57.50 -2.50 60.00 2375 ---- 62.75B 46.50A 62.75B 49.75 -2.25 52.00 2400 ---- 54.25B 40.00A 54.25B 43.00 -2.00 45.00 2425 ---- 47.00B 34.25A 47.00B 37.00 -1.75 38.75 2450 ---- 40.50B 29.50A 40.50B 31.75 -1.75 33.50 2475 ---- 35.00B 25.25A 35.00B 27.25 -1.75 29.00 2500 ---- 30.25B 21.75A 30.25B 23.50 -1.50 25.00 2525 ---- 26.25B 18.75A 26.25B 20.25 -1.25 21.50 2550 ---- 22.75B 16.25A 22.75B 17.50 -1.00 18.50 2575 ---- 19.75B 14.00A 19.75B 15.25 -.75 16.00 2600 ---- 17.00B 12.25A 17.00B 13.25 -.75 14.00 50 2625 ---- 14.50B 10.75A 14.50B 11.50 -.50 12.00 2650 ---- 12.50B 9.25A 12.50B 10.00 -.50 10.50 100 2675 ---- 10.50B 8.25A 10.50B 8.75 -.50 9.25 2700 ---- 9.00B 7.25A 9.00B 7.50 -.50 8.00 50 2725 ---- 7.50B 6.50A 7.50B 6.50 -.50 7.00 2750 ---- ---- 5.75A 5.75A 5.75 -.50 6.25 2775 ---- ---- ---- ---- 5.00 -.50 5.50 2800 ---- ---- ---- ---- 4.50 -.25 4.75 2825 ---- ---- ---- ---- 4.00 -.25 4.25 2850 ---- ---- ---- ---- 3.50 -.25 3.75 2875 ---- ---- ---- ---- 3.00 -.25 3.25 2900 ---- ---- ---- ---- 2.75 -.25 3.00 2925 ---- ---- ---- ---- 2.50 -.25 2.75 2950 ---- ---- ---- ---- 2.25 UNCH 2.25 2975 ---- ---- ---- ---- 2.00 -.25 2.25 3000 ---- ---- ---- ---- 1.75 -.25 2.00 3025 ---- ---- ---- ---- 1.50 -.25 1.75 3050 ---- ---- ---- ---- 1.50 UNCH 1.50 3075 ---- ---- ---- ---- 1.25 -.25 1.50 3100 ---- ---- ---- ---- 1.25 UNCH 1.25 3125 ---- ---- ---- ---- 1.00 -.25 1.25 3150 ---- ---- ---- ---- 1.00 UNCH 1.00 3175 ---- ---- ---- ---- .75 -.25 1.00 3200 ---- ---- ---- ---- .75 -.25 1.00 AX JUN23 Aluminum Option CALL 1650 ---- 673.50B 631.75A 673.50B 640.50 -1.75 642.25 1675 ---- 648.75B 607.00A 648.75B 615.50 -1.75 617.25 1700 ---- 624.00B 582.50A 624.00B 590.75 -1.75 592.50 1725 ---- 599.50B 558.00A 599.50B 566.00 -2.00 568.00 1750 ---- 575.00B 533.50A 575.00B 541.50 -2.00 543.50 1775 ---- 550.75B 509.25A 550.75B 517.25 -2.00 519.25 1800 ---- 526.50B 485.25A 526.50B 493.25 -1.75 495.00 1825 ---- 502.50B 461.25A 502.50B 469.25 -2.00 471.25 1850 ---- 478.50B 437.50A 478.50B 445.75 -2.00 447.75 1875 ---- 455.00B 414.00A 455.00B 422.25 -2.00 424.25 1900 ---- 431.50B 391.00A 431.50B 399.25 -2.00 401.25 1925 ---- 408.25B 368.00A 408.25B 376.50 -2.00 378.50 1950 ---- 385.50B 345.75A 385.50B 354.00 -2.25 356.25 1975 ---- 363.00B 323.75A 363.00B 332.25 -2.25 334.50 2000 ---- 341.00B 302.25A 341.00B 310.75 -2.25 313.00 2025 ---- 319.50B 281.50A 319.50B 290.00 -2.25 292.25 2050 ---- 298.25B 261.50A 298.25B 269.50 -2.50 272.00 2075 ---- 277.75B 242.25A 277.75B 250.00 -2.25 252.25 2100 ---- 257.75B 223.75A 257.75B 231.25 -2.25 233.50 2125 ---- 238.50B 206.00A 238.50B 213.25 -2.25 215.50 2150 ---- 220.00B 189.25A 220.00B 196.00 -2.25 198.25 2175 ---- 202.50B 173.25A 202.50B 179.75 -2.25 182.00 2200 ---- 185.75B 158.50A 185.75B 164.25 -2.25 166.50 2225 ---- 170.00B 144.50A 170.00B 150.00 -2.00 152.00 2250 ---- 155.00B 131.50A 155.00B 136.50 -2.00 138.50 2275 ---- 141.00B 119.00A 141.00B 124.00 -1.75 125.75 2300 ---- 128.25B 108.00A 128.25B 112.25 -2.00 114.25 2325 ---- 117.50B 97.75A 116.75B 101.50 -2.00 103.50 2350 ---- 106.00B 88.50A 104.50B 91.75 -2.00 93.75 2375 ---- 95.50B 80.00A 94.75B 82.75 -2.00 84.75 2400 ---- 86.00B 72.25A 85.00B 74.75 -1.75 76.50 2425 ---- 77.25B 65.00A 76.75B 67.25 -1.75 69.00 2450 ---- 69.50B 58.25A 69.00B 60.50 -1.50 62.00 2475 ---- 62.25B 52.25A 62.00B 54.25 -1.75 56.00 2500 ---- 55.75B 47.00A 55.50B 48.75 -1.50 50.25 2525 ---- 49.75B 42.25A 49.75B 44.00 -1.25 45.25 2550 ---- 44.75B 38.00A 44.75B 39.50 -1.25 40.75 2575 ---- 40.25B 34.25A 40.25B 35.50 -1.00 36.50 2600 ---- 36.25B 30.75A 36.25B 31.75 -1.25 33.00 2625 ---- 32.50B 27.75A 32.50B 28.50 -1.00 29.50 2650 ---- 29.25B 25.00A 29.25B 25.75 -.75 26.50 2675 ---- 26.50B 22.50A 26.50B 23.00 -1.00 24.00 2700 ---- 23.75B 20.50A 23.75B 20.75 -.75 21.50 75 2725 ---- 21.25B 18.50A 21.25B 18.75 -.50 19.25 2750 ---- 19.00B 17.00A 19.00B 16.75 -.50 17.25 2775 ---- 17.00B ---- 16.75B 15.25 -.25 15.50 2800 ---- 15.25B ---- 15.25B 13.50 -.50 14.00 2825 ---- 13.75B ---- 13.00B 12.25 -.50 12.75 2850 ---- 12.50B ---- 12.50B 11.00 -.50 11.50 2875 ---- 11.25B ---- 10.75B 10.00 -.25 10.25 2900 ---- 10.25B ---- 9.50B 9.00 -.25 9.25 2925 ---- 9.25B ---- 8.75B 8.25 UNCH 8.25 2950 ---- 8.50B ---- 7.75B 7.25 -.25 7.50 2975 ---- 7.50B ---- ---- 6.75 UNCH 6.75 3000 ---- 6.75B ---- ---- 6.00 -.25 6.25 3025 ---- 6.00B ---- ---- 5.50 UNCH 5.50 3050 ---- 5.50B ---- ---- 5.00 UNCH 5.00 3075 ---- 5.00B ---- ---- 4.50 UNCH 4.50 3100 ---- 4.50B ---- ---- 4.00 -.25 4.25 3125 ---- 4.00B ---- ---- 3.75 UNCH 3.75 3150 ---- ---- ---- ---- 3.50 UNCH 3.50 3175 ---- 3.25B ---- ---- 3.00 UNCH 3.00 10 3200 ---- ---- ---- ---- 2.75 UNCH 2.75 3225 ---- ---- ---- ---- 2.50 UNCH 2.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 610 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 ---- ---- ---- ---- .25 UNCH .25 1925 ---- ---- ---- ---- .25 UNCH .25 1950 ---- ---- ---- ---- .50 UNCH .50 1975 ---- ---- ---- ---- .50 -.25 .75 2000 ---- ---- ---- ---- 1.00 -.25 1.25 2025 ---- ---- ---- ---- 1.25 -.50 1.75 2050 ---- ---- ---- ---- 2.00 -.50 2.50 2075 ---- ---- 3.00A 3.00A 2.75 -.75 3.50 2100 ---- ---- 4.00A 4.00A 4.25 -1.00 5.25 2125 ---- ---- 5.50A 5.50A 6.25 -1.25 7.50 2150 ---- 11.00B 7.25A 7.25A 9.25 -1.50 10.75 2175 ---- 16.25B 10.00A 10.00A 13.50 -1.75 15.25 2200 23.75 23.75 13.75A 19.00A 19.75 -1.75 10 21.50 10 10 2225 ---- 32.50B 19.25A 19.25A 28.00 -1.50 29.50 2250 ---- 44.00B 26.25A 26.25A 38.50 -1.25 39.75 93 63 2275 ---- 57.50B 35.50A 35.50A 51.25 -1.00 52.25 10 2300 ---- 73.50B 46.50A 46.50A 66.50 -.50 67.00 17 2325 ---- 91.75B 62.00A 62.00A 83.50 -.25 83.75 2350 ---- 111.75B 77.75A 77.75A 102.50 +.25 102.25 25 2375 ---- 133.00B 95.50A 95.50A 122.75 +.75 122.00 20 2400 ---- 155.25B 115.00A 115.00A 144.50 +1.25 143.25 2425 ---- 178.00B 136.00A 136.00A 167.00 +1.50 165.50 2450 ---- 201.25B 157.75A 157.75A 190.25 +2.00 188.25 2475 ---- 225.25B 180.50A 180.50A 213.75 +2.00 211.75 2500 ---- 249.25B 203.50A 203.50A 238.00 +2.50 235.50 2525 ---- 273.75B 227.25A 227.25A 262.25 +2.75 259.50 2550 ---- 298.25B 251.25A 251.25A 286.75 +2.75 284.00 2575 ---- 323.00B 275.50A 275.50A 311.25 +2.75 308.50 2600 ---- 347.75B 300.00A 300.00A 336.00 +3.00 333.00 2625 ---- 372.50B 324.50A 324.50A 360.75 +3.00 357.75 2650 ---- 397.25B 349.25A 349.25A 385.75 +3.25 382.50 2675 ---- 422.25B 374.00A 374.00A 410.50 +3.25 407.25 2700 ---- 447.25B 399.00A 399.00A 435.50 +3.25 432.25 2725 ---- 472.00B 423.75A 423.75A 460.25 +3.00 457.25 2750 ---- 497.00B 448.50A 448.50A 485.25 +3.25 482.00 2775 ---- 522.00B 473.50A 473.50A 510.25 +3.25 507.00 2800 ---- 547.00B 498.50A 498.50A 535.25 +3.25 532.00 2825 ---- 571.75B 523.50A 523.50A 560.25 +3.25 557.00 2850 ---- ---- 548.25A 548.25A 585.25 +3.25 582.00 2875 ---- ---- 573.25A 573.25A 610.25 +3.25 607.00 2900 ---- ---- 598.25A 598.25A 635.25 +3.25 632.00 2925 ---- ---- ---- ---- 660.25 +3.25 657.00 2950 ---- ---- ---- ---- 685.25 +3.25 682.00 2975 ---- ---- ---- ---- 710.25 +3.25 707.00 3000 ---- ---- ---- ---- 735.25 +3.25 732.00 3025 ---- ---- ---- ---- 760.25 +3.25 757.00 3050 ---- ---- ---- ---- 785.25 +3.25 782.00 3075 ---- ---- ---- ---- 810.25 +3.25 807.00 3100 ---- ---- ---- ---- 835.25 +3.25 832.00 3125 ---- ---- ---- ---- 860.25 +3.25 857.00 3150 ---- ---- ---- ---- 885.25 +3.25 882.00 3175 ---- ---- ---- ---- 910.25 +3.25 907.00 3200 ---- ---- ---- ---- 935.25 +3.25 932.00 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 UNCH .50 1675 ---- ---- ---- ---- .50 -.25 .75 1700 ---- ---- ---- ---- .75 UNCH .75 1725 ---- ---- ---- ---- 1.00 UNCH 1.00 1750 ---- ---- ---- ---- 1.25 UNCH 1.25 1775 ---- ---- ---- ---- 1.50 UNCH 1.50 1800 ---- ---- ---- ---- 1.75 -.25 2.00 1825 ---- ---- ---- ---- 2.25 UNCH 2.25 1850 ---- ---- ---- ---- 2.75 UNCH 2.75 1875 ---- ---- ---- ---- 3.25 -.25 3.50 1900 ---- ---- 4.00A 4.00A 4.00 -.25 4.25 1925 ---- ---- 4.75A 4.75A 5.00 -.25 5.25 1950 ---- ---- 5.75A 5.75A 6.25 -.25 6.50 1975 ---- ---- 6.75A 6.75A 7.75 -.25 8.00 2000 ---- ---- 8.25A 8.25A 9.50 -.50 10.00 2025 ---- ---- 10.25A 10.25A 11.75 -.75 12.50 2050 ---- ---- 12.75A 12.75A 14.75 -.75 15.50 2075 ---- 19.50B 15.50A 15.50A 18.25 -.75 19.00 2100 ---- 24.50B 19.25A 19.25A 22.75 -.75 23.50 2125 ---- 30.50B 23.50A 23.50A 28.00 -.75 28.75 2150 ---- 37.00B 28.75A 28.75A 34.25 -1.00 35.25 2175 ---- 44.50B 34.75A 34.75A 41.75 -1.00 42.75 16 2200 ---- 53.75B 41.50A 41.50A 50.50 -.75 51.25 2225 ---- 64.25B 49.75A 49.75A 60.25 -1.00 61.25 2250 ---- 76.00B 58.75A 58.75A 71.50 -.75 72.25 2275 ---- 89.00B 69.25A 69.25A 83.75 -.75 84.50 2300 ---- 103.00B 80.75A 80.75A 97.50 -.50 98.00 2325 ---- 118.50B 93.75A 93.75A 112.25 -.50 112.75 2350 ---- 135.00B 107.75A 107.75A 128.25 -.50 128.75 2375 ---- 153.00B 125.50A 125.50A 145.25 -.25 145.50 2400 ---- 171.50B 141.75A 141.75A 163.50 UNCH 163.50 2425 ---- 191.00B 159.25A 159.25A 182.25 UNCH 182.25 2450 ---- 211.25B 177.75A 177.75A 202.00 +.25 201.75 2475 ---- 232.25B 197.00A 197.00A 222.50 +.50 222.00 2500 ---- 253.75B 217.00A 217.00A 243.75 +.75 243.00 2525 ---- 275.75B 237.75A 237.75A 265.50 +1.00 264.50 2550 ---- 298.25B 259.00A 259.00A 287.50 +1.00 286.50 2575 ---- 320.75B 281.00A 281.00A 310.00 +1.00 309.00 2600 ---- 343.75B 303.00A 303.00A 333.00 +1.25 331.75 2625 ---- 367.00B 325.75A 325.75A 356.25 +1.50 354.75 2650 ---- 390.50B 348.50A 348.50A 379.75 +1.50 378.25 2675 ---- 414.25B 371.75A 371.75A 403.25 +1.50 401.75 2700 ---- 438.00B 395.25A 395.25A 427.25 +1.75 425.50 2725 ---- 462.00B 418.75A 418.75A 451.25 +1.75 449.50 2750 ---- 486.25B 442.75A 442.75A 475.25 +1.50 473.75 2775 ---- 510.50B 466.75A 466.75A 499.50 +1.50 498.00 2800 ---- 535.00B 490.75A 490.75A 524.00 +1.75 522.25 2825 ---- 559.50B 515.00A 515.00A 548.50 +1.75 546.75 2850 ---- 584.00B 539.50A 539.50A 573.00 +1.75 571.25 2875 ---- 608.75B 564.00A 564.00A 597.50 +1.75 595.75 2900 ---- 633.25B 588.50A 588.50A 622.25 +1.75 620.50 2925 ---- 658.00B 613.25A 613.25A 647.00 +2.00 645.00 2950 ---- 683.00B 637.75A 637.75A 671.75 +2.00 669.75 2975 ---- 707.75B 662.50A 662.50A 696.50 +1.75 694.75 3000 ---- 732.50B 687.25A 687.25A 721.25 +1.75 719.50 3025 ---- 757.50B 712.00A 712.00A 746.25 +2.00 744.25 3050 ---- 782.25B 737.00A 737.00A 771.25 +2.00 769.25 3075 ---- 807.25B 761.75A 761.75A 796.00 +2.00 794.00 3100 ---- 832.25B 786.50A 786.50A 821.00 +2.00 819.00 3125 ---- 857.00B 811.50A 811.50A 846.00 +2.00 844.00 3150 ---- 882.00B 836.50A 836.50A 871.00 +2.00 869.00 3175 ---- 907.00B 861.25A 861.25A 896.00 +2.00 894.00 3200 ---- 932.00B 886.25A 886.25A 921.00 +2.00 919.00 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.25 UNCH 1.25 1675 ---- ---- ---- ---- 1.50 -.25 1.75 1700 ---- ---- ---- ---- 2.00 -.25 2.25 1725 ---- ---- ---- ---- 2.50 -.25 2.75 1750 ---- ---- ---- ---- 3.25 UNCH 3.25 1775 ---- ---- ---- ---- 4.00 -.25 4.25 20 1800 ---- ---- ---- ---- 5.00 -.25 5.25 1825 ---- ---- ---- ---- 6.00 -.25 6.25 1850 ---- ---- 7.25A 7.25A 7.50 -.25 7.75 1875 ---- ---- 8.50A 8.50A 9.00 -.25 9.25 1900 ---- ---- 10.00A 10.00A 11.00 -.25 11.25 1925 ---- ---- 12.00A 12.00A 13.00 -.50 13.50 1950 ---- ---- 14.25A 14.25A 15.75 -.25 16.00 1975 ---- ---- 16.75A 16.75A 18.75 -.50 19.25 2000 ---- ---- 20.00A 20.00A 22.00 -.75 22.75 2025 ---- ---- 23.25A 23.25A 26.00 -.75 26.75 2050 ---- 31.75B 27.50A 27.50A 30.75 -.50 31.25 2075 ---- 37.50B 32.25A 32.25A 36.00 -.50 36.50 2100 ---- 44.00B 37.50A 37.50A 42.00 -.50 42.50 2125 ---- 51.25B 43.25A 43.25A 48.75 -.50 49.25 2150 ---- 59.25B 50.00A 50.00A 56.50 -.50 57.00 2175 ---- 67.25B 57.50A 57.50A 65.00 -.50 65.50 2200 ---- 77.00B 65.50A 65.50A 74.50 -.25 74.75 2225 ---- 87.75B 74.75A 74.75A 85.00 -.25 85.25 2250 ---- 99.75B 84.50A 84.50A 96.25 -.25 96.50 150 2275 ---- 112.50B 95.50A 95.50A 108.50 -.25 108.75 2300 ---- 126.00B 107.25A 107.25A 121.75 -.25 122.00 2325 ---- 140.75B 119.75A 119.75A 135.75 -.25 136.00 2350 ---- 156.25B 133.50A 133.50A 151.00 UNCH 151.00 2375 ---- 172.75B 148.00A 148.00A 166.75 UNCH 166.75 2400 ---- 189.75B 164.75A 164.75A 183.25 -.25 183.50 2425 ---- 207.50B 181.00A 181.00A 200.75 UNCH 200.75 2450 ---- 226.00B 198.00A 198.00A 218.75 UNCH 218.75 2475 ---- 245.25B 215.50A 215.50A 237.50 UNCH 237.50 2500 ---- 264.75B 234.00A 234.00A 257.00 +.25 256.75 2525 ---- 283.50B 253.00A 253.00A 276.75 +.25 276.50 2550 ---- 304.25B 272.75A 272.75A 297.25 +.50 296.75 2575 ---- 325.75B 293.00A 293.00A 318.00 +.50 317.50 2600 ---- 347.50B 313.75A 313.75A 339.25 +.75 338.50 2625 ---- 369.50B 334.75A 334.75A 361.00 +.75 360.25 2650 ---- 391.75B 356.25A 356.25A 383.00 +1.00 382.00 2675 ---- 414.50B 378.00A 378.00A 405.25 +1.00 404.25 2700 ---- 437.00B 400.00A 400.00A 427.75 +1.00 426.75 2725 ---- 460.00B 422.50A 422.50A 450.50 +1.00 449.50 2750 ---- 483.00B 445.00A 445.00A 473.50 +1.00 472.50 2775 ---- 506.25B 468.00A 468.00A 496.75 +1.25 495.50 2800 ---- 529.75B 491.00A 491.00A 520.25 +1.25 519.00 2825 ---- 553.25B 514.50A 514.50A 543.75 +1.25 542.50 2850 ---- 577.00B 537.75A 537.75A 567.50 +1.50 566.00 2875 ---- 601.00B 561.50A 561.50A 591.50 +1.50 590.00 2900 ---- 625.00B 585.25A 585.25A 615.50 +1.50 614.00 2925 ---- 649.00B 609.00A 609.00A 639.50 +1.50 638.00 2950 ---- 673.25B 633.00A 633.00A 663.75 +1.75 662.00 2975 ---- 697.50B 657.25A 657.25A 688.00 +1.50 686.50 3000 ---- 722.00B 681.50A 681.50A 712.50 +1.75 710.75 3025 ---- 746.50B 705.75A 705.75A 736.75 +1.50 735.25 3050 ---- 771.00B 730.25A 730.25A 761.50 +1.75 759.75 3075 ---- 795.50B 754.75A 754.75A 786.00 +1.75 784.25 3100 ---- 820.25B 779.25A 779.25A 810.50 +1.50 809.00 3125 ---- 845.00B 803.75A 803.75A 835.25 +1.75 833.50 3150 ---- 869.50B 828.50A 828.50A 860.00 +1.75 858.25 3175 ---- 894.50B 853.25A 853.25A 885.00 +1.75 883.25 3200 ---- 919.25B 878.00A 878.00A 909.75 +1.75 908.00 3225 ---- 944.00B 902.75A 902.75A 934.50 +1.75 932.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 103 331 G1M APR23 Gold Weekly Monday Option - Week 1 CALL 1635 ---- 370.90B ---- 370.00B 355.20 +50.50 304.70 1640 ---- 365.90B ---- 365.00B 350.20 +50.50 299.70 1645 ---- 360.90B ---- 360.00B 345.20 +50.50 294.70 1650 ---- 359.40B ---- 359.40B 340.20 +50.50 289.70 1655 ---- 350.90B ---- 350.00B 335.20 +50.50 284.70 1660 ---- 345.90B ---- 345.00B 330.20 +50.50 279.70 1665 ---- 340.90B ---- 340.00B 325.20 +50.50 274.70 1670 ---- 335.90B ---- 335.00B 320.20 +50.50 269.70 1675 ---- 334.40B ---- 334.40B 315.20 +50.50 264.70 1680 ---- 325.90B ---- 325.00B 310.20 +50.50 259.70 1685 ---- 320.90B ---- 317.60B 305.20 +50.50 254.70 1690 ---- 315.90B ---- 315.00B 300.20 +50.50 249.70 1695 ---- 310.90B ---- 310.80B 295.20 +50.50 244.70 1700 ---- 309.90B ---- 309.90B 290.20 +50.50 239.70 1705 ---- 300.90B ---- 300.80B 285.20 +50.50 234.70 1710 ---- 296.00B ---- 295.80B 280.20 +50.50 229.70 1715 ---- 291.00B ---- 290.80B 275.20 +50.50 224.70 1720 ---- 286.00B ---- 285.80B 270.20 +50.50 219.70 1725 ---- 285.00B ---- 285.00B 265.20 +50.50 214.70 1730 ---- 276.00B ---- 275.80B 260.20 +50.50 209.70 1735 ---- 271.00B ---- 270.80B 255.20 +50.40 204.80 1740 ---- 266.00B ---- 265.80B 250.20 +50.40 199.80 1745 ---- 261.00B ---- 260.80B 245.20 +50.40 194.80 1750 ---- 259.90B ---- 259.90B 240.20 +50.40 189.80 1755 ---- 251.00B ---- 250.90B 235.20 +50.40 184.80 1760 ---- 246.00B ---- 245.10B 230.20 +50.40 179.80 1765 ---- 241.10B ---- 240.00B 225.20 +50.30 174.90 1770 ---- 236.10B ---- 235.90B 220.20 +50.30 169.90 1775 ---- 235.00B ---- 235.00B 215.30 +50.40 164.90 1780 ---- 226.10B ---- 225.90B 210.30 +50.30 160.00 1785 ---- 221.20B ---- 221.00B 205.30 +50.30 155.00 1790 ---- 216.20B ---- 216.00B 200.30 +50.20 150.10 1795 ---- 211.20B ---- 210.10B 195.30 +50.20 145.10 1800 ---- 210.10B ---- 210.10B 190.40 +50.20 140.20 1805 ---- 201.30B ---- 200.90B 185.40 +50.10 135.30 1810 ---- 196.60B ---- 196.20B 180.40 +50.00 130.40 1815 ---- 191.70B ---- 191.30B 175.50 +49.90 125.60 1820 ---- 186.80B ---- 186.10B 170.50 +49.80 120.70 1825 ---- 185.40B ---- 185.40B 165.60 +49.70 115.90 1830 ---- 176.90B ---- 176.40B 160.60 +49.50 111.10 1835 ---- 172.00B ---- 171.50B 155.70 +49.30 106.40 1 1840 ---- 167.10B ---- 165.90B 150.80 +49.20 101.60 1845 ---- 162.30B ---- 161.70B 145.90 +48.90 97.00 2 1850 ---- 160.90B ---- 160.90B 141.00 +48.60 92.40 1855 ---- 152.10B ---- 150.00B 136.10 +48.30 87.80 1 1860 ---- 150.90B ---- 150.90B 131.30 +48.00 83.30 1865 ---- 146.10B ---- 146.10B 126.50 +47.60 78.90 4 1870 ---- 141.60B ---- 141.60B 121.70 +47.10 74.60 1 1875 ---- 136.90B ---- 136.90B 116.90 +46.60 70.30 2 1880 ---- 132.10B ---- 132.10B 112.20 +46.00 66.20 1 20 1885 ---- 127.40B ---- 127.40B 107.50 +45.30 62.20 1 4 1890 ---- 122.80B ---- 122.80B 102.90 +44.60 58.30 1 1 1895 ---- 118.20B ---- 118.20B 98.30 +43.80 54.50 1 1 1900 ---- 113.80B ---- 113.80B 93.80 +43.00 50.80 1905 ---- 109.30B ---- 109.30B 89.40 +42.00 47.40 5 1910 ---- 105.00B ---- 105.00B 85.00 +41.00 44.00 1915 ---- 100.60B ---- 100.60B 80.70 +39.90 40.80 1920 ---- 96.50B ---- 96.50B 76.50 +38.70 37.80 1 2 1925 ---- 92.30B ---- 92.30B 72.50 +37.50 35.00 1 2 1930 ---- 88.30B ---- 88.30B 68.50 +36.20 32.30 1935 ---- 84.30B ---- 84.30B 64.70 +34.90 29.80 2 1940 ---- 80.50B 27.10A 80.50B 61.00 +33.60 27.40 7 1945 ---- 76.70B 24.90A 76.70B 57.40 +32.10 25.30 1 1950 ---- 73.10B 22.80A 73.10B 54.00 +30.80 23.20 1 10 1955 ---- 69.60B 20.90A 69.60B 50.70 +29.40 21.30 1960 ---- 66.20B 19.20A 19.20A 47.60 +28.00 19.60 24 1965 ---- 62.80B 17.60A 17.60A 44.60 +26.60 18.00 1 1 1970 ---- 59.80B 16.10A 16.10A 41.80 +25.30 1 16.50 3 1975 ---- 56.80B 14.70A 14.70A 39.00 +23.90 15.10 3 1980 ---- 53.90B 13.40A 13.40A 36.50 +22.70 13.80 5 1985 ---- 51.10B 12.30A 12.30A 34.00 +21.40 12.60 1990 ---- 48.40B 11.20A 48.40B 31.70 +20.20 11.50 1995 ---- 45.90B 10.30A 45.90B 29.50 +19.00 10.50 2000 14.00 43.50B 9.40A 43.50B 27.50 +17.90 38 9.60 3 16 2005 ---- 41.20B 8.60A 8.60A 25.60 +16.80 8.80 2010 ---- 39.10B 7.80A 7.80A 23.80 +15.80 8.00 2015 ---- 37.00B 7.20A 7.20A 22.10 +14.80 7.30 7 2020 ---- 35.10B 6.60A 6.60A 20.60 +13.90 6.70 2025 ---- 33.20B 6.00A 6.00A 19.10 +13.00 6.10 2030 ---- 31.50B 5.50A 5.50A 17.80 +12.20 5.60 2035 ---- 29.80B 5.10A 5.10A 16.50 +11.30 5.20 2040 ---- 28.30B 4.70A 4.70A 15.40 +10.60 4.80 2045 ---- 26.80B ---- 26.80B 14.30 +9.90 4.40 2050 10.60 25.50B 4.00A 25.50B 13.30 +9.20 1 4.10 10 10 2055 ---- 24.20B ---- 24.20B 12.40 +8.60 3.80 2060 ---- 22.90B ---- 22.90B 11.50 +8.00 3.50 2065 6.90 21.70B 6.90 6.80A 10.70 +7.50 5 3.20 2070 ---- 20.60B ---- 20.60B 9.90 +6.90 3.00 21 2075 ---- 19.50B ---- 19.50B 9.20 +6.40 2.80 2080 ---- 18.50B ---- 18.50B 8.60 +6.00 2.60 2085 ---- 17.60B ---- 17.60B 8.00 +5.50 2.50 2090 ---- 16.70B ---- 16.70B 7.40 +5.10 2.30 2095 ---- 15.80B ---- 15.80B 6.90 +4.70 2.20 2100 ---- 15.00B ---- 15.00B 6.50 +4.50 2.00 2105 ---- 14.20B ---- 14.20B 6.00 +4.10 1.90 2110 ---- 13.50B ---- 13.50B 5.60 +3.80 1.80 2115 ---- 12.80B ---- 12.80B 5.30 +3.60 1.70 2120 ---- 12.00B ---- 12.00B 4.90 +3.30 1.60 2125 ---- 11.40B ---- 11.40B 4.60 +3.10 1.50 2130 ---- 10.80B ---- 10.80B 4.30 +2.90 1.40 2135 ---- 10.30B ---- 10.30B 4.10 +2.80 1.30 2140 ---- 9.80B ---- 9.80B 3.80 +2.50 1.30 2145 ---- 9.30B ---- 9.30B 3.60 +2.40 1.20 2150 ---- 8.90B ---- 8.90B 3.30 +2.20 1.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 45 21 156 G1M APR23 Gold Weekly Monday Option - Week 1 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 2 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 -.10 .20 1710 ---- ---- ---- ---- .10 -.10 .20 1715 ---- ---- ---- ---- .10 -.10 .20 1720 ---- ---- ---- ---- .10 -.10 .20 1725 ---- ---- ---- ---- .10 -.10 .20 1 1730 ---- ---- ---- ---- .10 -.10 .20 1735 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- ---- ---- .20 UNCH .20 1745 ---- ---- ---- ---- .20 -.10 .30 1750 ---- ---- ---- ---- .20 -.10 .30 22 1755 ---- ---- ---- ---- .20 -.10 .30 1 1760 ---- ---- ---- ---- .20 -.10 .30 1765 ---- ---- .30A .30A .20 -.20 .40 1770 ---- ---- .30A .30A .20 -.20 .40 19 1775 ---- ---- ---- ---- .20 -.20 .40 25 1780 ---- ---- .40A .40A .30 -.20 .50 11 1785 ---- ---- .40A .40A .30 -.20 .50 1790 ---- ---- .40A .40A .30 -.30 .60 1795 ---- ---- .40A .40A .30 -.30 .60 1800 ---- ---- .50A .50A .40 -.30 .70 5 1805 ---- ---- .50A .50A .40 -.40 .80 1810 ---- ---- .60A .60A .40 -.50 .90 1815 ---- ---- .60A .60A .50 -.60 1.10 1 1820 ---- ---- .70A .70A .50 -.70 1.20 1825 ---- ---- .70A .70A .60 -.80 1.40 4 1830 ---- ---- .80A .80A .60 -1.00 1.60 1 1835 ---- ---- .80A .80A .70 -1.10 1.80 1 1840 ---- ---- .90A .90A .80 -1.30 2.10 1845 ---- ---- 1.00A 1.00A .90 -1.50 2.40 1 1850 1.30 1.30 1.10A 1.10A 1.00 -1.80 2 2.80 3 1855 ---- ---- 1.30A 1.30A 1.10 -2.20 3.30 1860 ---- ---- 1.40A 1.40A 1.30 -2.50 3.80 1865 ---- ---- 1.60A 1.60A 1.40 -2.90 4.30 20 1870 ---- ---- 1.80A 1.80A 1.70 -3.30 5.00 2 1875 2.40 2.40 2.00A 2.00A 1.90 -3.90 2 5.80 2 1880 ---- ---- 2.20A 2.20A 2.20 -4.40 6.60 1885 ---- ---- 2.50A 2.50A 2.50 -5.10 7.60 1890 ---- ---- 2.90A 2.90A 2.90 -5.80 8.70 11 1895 ---- ---- 3.30A 3.30A 3.30 -6.60 9.90 4 1900 ---- ---- 3.70A 3.70A 3.80 -7.40 11.20 1 2 1905 ---- ---- 4.20A 4.20A 4.30 -8.40 12.70 1910 ---- ---- 4.70A 4.70A 4.90 -9.50 14.40 2 2 1915 ---- ---- 5.30A 5.30A 5.70 -10.50 16.20 3 3 1920 ---- ---- 6.00A 6.00A 6.50 -11.70 18.20 3 4 1925 ---- ---- 6.80A 6.80A 7.40 -12.90 20.30 2 1930 ---- ---- 7.70A 7.70A 8.40 -14.20 22.60 6 6 1935 ---- ---- 8.70A 8.70A 9.60 -15.50 25.10 1940 ---- ---- 9.80A 9.80A 10.90 -16.80 27.70 1945 ---- ---- 11.00A 11.00A 12.30 -18.30 30.60 1950 ---- ---- 12.40A 12.40A 13.90 -19.60 33.50 1955 ---- ---- 13.90A 13.90A 15.60 -21.00 36.60 1960 ---- ---- 15.50A 15.50A 17.50 -22.30 39.80 5 1965 23.10 23.10 17.40A 17.80A 19.50 -23.70 2 43.20 1970 ---- ---- 19.30A 19.30A 21.60 -25.10 46.70 1975 ---- ---- 21.40A 21.40A 23.90 -26.40 50.30 1980 ---- ---- 23.50A 23.50A 26.30 -27.70 54.00 1985 ---- ---- 25.70A 25.70A 28.80 -29.00 57.80 1990 ---- ---- 28.10A 28.10A 31.50 -30.20 61.70 1995 ---- ---- 30.50A 30.50A 34.30 -31.40 65.70 2000 ---- ---- 33.10A 33.10A 37.30 -32.50 69.80 2005 ---- ---- 35.80A 35.80A 40.30 -33.60 73.90 2010 ---- ---- 38.60A 38.60A 43.60 -34.60 78.20 2015 ---- ---- 41.50A 41.50A 46.90 -35.60 82.50 2020 ---- ---- 44.50A 44.50A 50.30 -36.50 86.80 2025 ---- ---- 47.60A 47.60A 53.90 -37.40 91.30 2030 ---- ---- 50.90A 50.90A 57.50 -38.30 95.80 2035 ---- ---- 54.20A 54.20A 61.30 -39.00 100.30 2040 ---- ---- 57.60A 57.60A 65.10 -39.80 104.90 2045 ---- ---- 61.10A 61.10A 69.00 -40.50 109.50 2050 ---- ---- 64.70A 64.70A 73.00 -41.20 114.20 2055 ---- ---- 68.40A 68.40A 77.00 -41.90 118.90 2060 ---- ---- 72.10A 72.10A 81.20 -42.40 123.60 2065 ---- ---- 75.90A 75.90A 85.30 -43.00 128.30 2070 ---- ---- 79.80A 79.80A 89.60 -43.50 133.10 2075 ---- ---- 83.70A 83.70A 93.90 -44.00 137.90 2080 ---- ---- 87.70A 87.70A 98.20 -44.50 142.70 2085 ---- ---- 91.70A 91.70A 102.60 -44.90 147.50 2090 ---- ---- 95.80A 95.80A 107.10 -45.30 152.40 2095 ---- ---- 100.00A 100.00A 111.60 -45.60 157.20 2100 ---- ---- 104.20A 104.20A 116.10 -46.00 162.10 2105 ---- ---- 108.30A 108.30A 120.60 -46.30 166.90 2110 ---- ---- 112.70A 112.70A 125.20 -46.60 171.80 2115 ---- ---- 117.00A 117.00A 129.90 -46.80 176.70 2120 ---- ---- 121.40A 121.40A 134.50 -47.10 181.60 2125 ---- ---- 125.80A 125.80A 139.20 -47.30 186.50 2130 ---- ---- 130.20A 130.20A 143.90 -47.50 191.40 2135 ---- ---- 134.70A 134.70A 148.60 -47.80 196.40 2140 ---- ---- 139.20A 139.20A 153.40 -47.90 201.30 2145 ---- ---- 143.70A 143.70A 158.10 -48.10 206.20 2150 ---- ---- 148.30A 148.30A 162.90 -48.20 211.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 15 160 G1W APR23 Gold Weekly Wednesday Option - Week 1 CALL 1635 ---- 370.90B ---- 370.00B 355.20 +50.50 304.70 1640 ---- 365.90B ---- 365.00B 350.20 +50.50 299.70 1645 ---- 360.90B ---- 360.00B 345.20 +50.50 294.70 1650 ---- 359.40B ---- 359.40B 340.20 +50.50 289.70 1655 ---- 350.90B ---- 350.00B 335.20 +50.50 284.70 1660 ---- 345.90B ---- 345.00B 330.20 +50.50 279.70 1665 ---- 340.90B ---- 340.00B 325.20 +50.50 274.70 1670 ---- 335.90B ---- 335.00B 320.20 +50.50 269.70 1675 ---- 334.40B ---- 334.40B 315.20 +50.50 264.70 1680 ---- 325.90B ---- 325.00B 310.20 +50.50 259.70 1685 ---- 320.90B ---- 320.00B 305.20 +50.50 254.70 1690 ---- 315.90B ---- 314.80B 300.20 +50.50 249.70 1695 ---- 310.90B ---- 310.80B 295.20 +50.50 244.70 1700 ---- 309.90B ---- 309.90B 290.20 +50.50 239.70 1705 ---- 300.90B ---- 300.80B 285.20 +50.50 234.70 1710 ---- 295.90B ---- 295.80B 280.20 +50.50 229.70 1715 ---- 291.00B ---- 290.80B 275.20 +50.50 224.70 1720 ---- 286.00B ---- 285.80B 270.20 +50.50 219.70 1725 ---- 285.00B ---- 285.00B 265.20 +50.50 214.70 1730 ---- 276.00B ---- 275.80B 260.20 +50.50 209.70 1735 ---- 271.00B ---- 270.80B 255.20 +50.40 204.80 1740 ---- 266.00B ---- 265.80B 250.20 +50.40 199.80 1745 ---- 261.00B ---- 260.10B 245.20 +50.40 194.80 1750 ---- 259.90B ---- 259.90B 240.20 +50.40 189.80 1755 ---- 251.10B ---- 250.10B 235.20 +50.40 184.80 1760 ---- 246.10B ---- 245.90B 230.20 +50.30 179.90 1765 ---- 241.10B ---- 240.90B 225.20 +50.30 174.90 1770 ---- 236.10B ---- 235.20B 220.30 +50.40 169.90 1775 ---- 235.10B ---- 235.10B 215.30 +50.30 165.00 1780 ---- 226.20B ---- 226.00B 210.30 +50.30 160.00 1785 ---- 221.20B ---- 220.80B 205.30 +50.20 155.10 1790 ---- 216.20B ---- 216.10B 200.40 +50.20 150.20 1795 ---- 211.30B ---- 210.90B 195.40 +50.20 145.20 1800 ---- 210.20B ---- 210.20B 190.40 +50.00 140.40 1805 ---- 201.70B ---- 201.30B 185.50 +50.00 135.50 1810 ---- 196.80B ---- 196.20B 180.50 +49.90 130.60 1815 ---- 191.80B ---- 191.30B 175.60 +49.80 125.80 1820 ---- 186.90B ---- 186.30B 170.60 +49.60 121.00 1825 ---- 185.50B ---- 185.50B 165.70 +49.50 116.20 1830 ---- 177.10B ---- 176.70B 160.80 +49.30 111.50 1 1835 ---- 172.20B ---- 171.60B 155.90 +49.10 106.80 1840 ---- 166.90B ---- 164.90B 151.00 +48.90 102.10 1845 ---- 162.00B ---- 160.10B 146.10 +48.60 97.50 1850 ---- 161.20B ---- 161.20B 141.30 +48.30 93.00 2 1855 ---- 156.10B ---- 156.10B 136.50 +48.00 88.50 1 1860 ---- 151.50B ---- 151.50B 131.70 +47.60 84.10 1865 ---- 146.80B ---- 146.80B 126.90 +47.20 79.70 1 1870 ---- 142.00B ---- 142.00B 122.10 +46.60 75.50 1 1875 ---- 137.40B ---- 137.40B 117.40 +46.10 71.30 1880 81.70 132.80B 81.70 80.00A 112.80 +45.60 1 67.20 5 1885 ---- 128.20B ---- 128.20B 108.20 +44.90 63.30 1890 ---- 123.70B ---- 123.70B 103.60 +44.20 59.40 1895 ---- 119.20B ---- 119.10B 99.10 +43.40 55.70 3 1900 ---- 114.80B ---- 114.70B 94.70 +42.50 52.20 1905 ---- 110.50B ---- 110.50B 90.30 +41.50 48.80 1910 80.70 106.30B 80.70 74.80A 86.10 +40.60 2 45.50 3 1915 ---- 102.00B ---- 102.00B 81.90 +39.50 42.40 1 1920 ---- 97.80B ---- 97.80B 77.80 +38.40 39.40 1 1925 ---- 93.90B ---- 93.90B 73.80 +37.20 36.60 1930 ---- 89.90B 33.90A 89.90B 69.90 +35.90 34.00 30 1935 ---- 86.00B 31.40A 86.00B 66.20 +34.70 31.50 72 1940 ---- 82.30B 28.80A 82.30B 62.60 +33.50 29.10 1945 ---- 78.60B 26.60A 78.60B 59.10 +32.20 26.90 13 1950 ---- 75.10B 24.50A 75.10B 55.70 +30.80 48 24.90 48 1955 ---- 71.50B 22.60A 71.50B 52.50 +29.50 23.00 1 1960 ---- 68.30B 20.90A 68.30B 49.40 +28.20 21.20 1 3 1965 ---- 65.10B 19.20A 65.10B 46.40 +26.90 19.50 1 10 1970 ---- 62.00B 17.70A 62.00B 43.60 +25.60 18.00 8 1975 ---- 59.00B 16.30A 16.30A 40.90 +24.30 16.60 1980 ---- 56.10B 15.00A 56.10B 38.30 +23.10 38 15.20 1 1985 52.00 53.40B 13.80A 52.00 35.90 +21.90 1 14.00 2 12 1990 ---- 50.70B 12.60A 50.70B 33.60 +20.80 12.80 7 1995 ---- 48.20B 11.60A 48.20B 31.40 +19.60 11.80 5 2000 ---- 45.80B 10.70A 45.80B 29.40 +18.60 3 10.80 47 2005 ---- 43.50B 9.80A 43.50B 27.50 +17.50 10.00 2010 ---- 41.40B 9.00A 41.40B 25.70 +16.60 9.10 2015 ---- 39.30B 8.30A 39.30B 23.90 +15.50 8.40 2020 ---- 37.30B ---- 37.30B 22.30 +14.60 7.70 2025 ---- 35.50B ---- 35.50B 20.90 +13.80 7.10 5 2030 ---- 33.70B 6.50A 6.50A 19.40 +12.80 6.60 5 2035 ---- 32.00B 6.00A 6.00A 18.10 +12.00 6.10 2040 ---- 30.40B ---- 30.40B 16.90 +11.30 5.60 2045 17.20 28.90B 17.20 28.90B 15.80 +10.60 2 5.20 2050 9.50 27.50B 9.50 27.50B 14.70 +9.90 23 4.80 5 5 2055 ---- 26.10B ---- 26.10B 13.70 +9.20 4.50 2060 ---- 24.80B ---- 24.80B 12.80 +8.70 4.10 2065 ---- 23.60B ---- 23.60B 11.90 +8.00 3.90 2070 ---- 22.40B ---- 22.40B 11.10 +7.50 3.60 2075 ---- 21.30B ---- 21.30B 10.40 +7.00 1 3.40 2 2080 ---- 20.30B ---- 20.30B 9.70 +6.60 3.10 2085 ---- 19.30B ---- 19.30B 9.00 +6.10 2.90 15 2090 ---- 18.30B ---- 18.30B 8.40 +5.70 2.70 2095 ---- 17.40B ---- 17.40B 7.90 +5.30 2.60 2100 ---- 16.50B ---- 16.50B 7.40 +5.00 2.40 2105 ---- 15.70B ---- 15.70B 6.90 +4.60 2.30 2110 ---- 14.90B ---- 14.90B 6.50 +4.40 2.10 2115 ---- 14.20B ---- 14.20B 6.10 +4.10 2.00 2120 ---- 13.50B ---- 13.50B 5.70 +3.80 1.90 2125 ---- 12.70B ---- 12.70B 5.30 +3.50 1.80 2130 ---- 12.10B ---- 12.10B 5.00 +3.30 1.70 2135 ---- 11.50B ---- 11.50B 4.70 +3.10 1.60 2140 ---- 10.90B ---- 10.90B 4.40 +2.90 1.50 2145 ---- 10.40B ---- 10.40B 4.10 +2.70 1.40 2150 ---- 9.90B ---- 9.90B 3.90 +2.50 1.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 119 9 308 G1W APR23 Gold Weekly Wednesday Option - Week 1 PUT 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 2 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 -.10 .20 1700 ---- ---- ---- ---- .10 -.10 .20 1705 ---- ---- ---- ---- .10 -.10 .20 1710 ---- ---- ---- ---- .10 -.10 .20 1715 ---- ---- ---- ---- .10 -.10 .20 1720 ---- ---- ---- ---- .10 -.10 .20 1725 ---- ---- ---- ---- .10 -.10 .20 1730 ---- ---- ---- ---- .10 -.10 .20 1735 ---- ---- ---- ---- .10 -.20 .30 1740 ---- ---- ---- ---- .10 -.20 .30 1745 ---- ---- ---- ---- .20 -.10 .30 1750 ---- ---- ---- ---- .20 -.10 .30 1755 ---- ---- ---- ---- .20 -.10 .30 1760 ---- ---- ---- ---- .20 -.20 .40 1765 ---- ---- ---- ---- .20 -.20 .40 1770 ---- ---- ---- ---- .30 -.10 .40 1775 ---- ---- .40A .40A .30 -.20 .50 1780 ---- ---- ---- ---- .30 -.20 .50 1785 ---- ---- .50A .50A .30 -.30 .60 1790 ---- ---- .50A .50A .40 -.30 .70 11 1795 ---- ---- .60A .60A .40 -.40 .80 1800 ---- ---- .60A .60A .50 -.40 .90 24 1805 ---- ---- .60A .60A .50 -.50 1.00 1810 ---- ---- .70A .70A .60 -.50 1.10 5 1815 ---- ---- .70A .70A .60 -.70 1.30 1820 ---- ---- .80A .80A .70 -.80 1.50 10 1825 ---- ---- .90A .90A .80 -.90 1.70 1830 ---- ---- .90A .90A .80 -1.20 2.00 3 1835 ---- ---- 1.00A 1.00A .90 -1.40 2.30 7 1840 ---- ---- 1.10A 1.10A 1.00 -1.60 2.60 7 1845 ---- ---- 1.30A 1.30A 1.20 -1.80 3.00 1 1850 ---- ---- 1.40A 1.40A 1.30 -2.20 3.50 10 1855 ---- ---- 1.60A 1.60A 1.50 -2.50 4.00 12 17 1860 ---- ---- 1.70A 1.70A 1.70 -2.80 4.50 1 1 1865 4.90 4.90 1.90A 1.90A 1.90 -3.30 10 5.20 9 320 1870 ---- ---- 2.20A 2.20A 2.10 -3.80 5.90 16 1875 ---- ---- 2.40A 2.40A 2.40 -4.30 6.70 9 1880 ---- ---- 2.80A 2.80A 2.80 -4.90 7.70 1885 3.90 4.00 3.10A 3.10A 3.20 -5.50 9 8.70 13 1890 ---- ---- 3.50A 3.50A 3.60 -6.30 1 9.90 2 1895 ---- ---- 4.00A 4.00A 4.10 -7.00 11.10 2 1900 8.60 8.60 4.50A 4.50A 4.70 -7.90 11 12.60 7 8 1905 ---- ---- 5.10A 5.10A 5.30 -8.80 14.10 1910 12.00 12.00 5.70A 5.70A 6.00 -9.90 1 15.90 1915 ---- ---- 6.40A 6.40A 6.80 -10.90 17.70 1 1 1920 ---- ---- 7.20A 7.20A 7.70 -12.10 19.80 2 11 1925 ---- ---- 8.10A 8.10A 8.70 -13.20 21.90 200 1930 13.30 13.30 9.10A 11.70B 9.90 -14.40 8 24.30 1 1935 11.60 12.90 10.10A 11.20A 11.10 -15.70 2 26.80 1940 ---- ---- 11.30A 11.30A 12.50 -16.90 29.40 1945 ---- ---- 12.70A 12.70A 13.90 -18.30 32.20 5 5 1950 ---- ---- 14.10A 14.10A 15.60 -19.60 35.20 1955 ---- ---- 15.70A 15.70A 17.30 -21.00 38.30 1960 ---- ---- 17.40A 17.40A 19.20 -22.30 41.50 1965 ---- ---- 19.30A 19.30A 21.20 -23.60 44.80 1970 ---- ---- 21.20A 21.20A 23.40 -24.80 48.20 1975 ---- ---- 23.40A 23.40A 25.70 -26.10 51.80 1980 ---- ---- 25.60A 25.60A 28.10 -27.30 55.40 1985 ---- ---- 27.80A 27.80A 30.70 -28.50 59.20 1990 ---- ---- 30.20A 30.20A 33.40 -29.60 63.00 1995 ---- ---- 32.60A 32.60A 36.20 -30.80 67.00 2000 ---- ---- 35.20A 35.20A 39.20 -31.80 71.00 2005 ---- ---- 37.90A 37.90A 42.20 -32.90 75.10 2010 ---- ---- 40.70A 40.70A 45.40 -33.90 79.30 2015 ---- ---- 43.60A 43.60A 48.70 -34.90 83.60 2020 ---- ---- 46.60A 46.60A 52.10 -35.80 87.90 2025 ---- ---- 49.70A 49.70A 55.60 -36.70 92.30 2030 ---- ---- 52.90A 52.90A 59.20 -37.50 96.70 2035 ---- ---- 56.20A 56.20A 62.80 -38.40 101.20 2040 ---- ---- 59.50A 59.50A 66.60 -39.10 105.70 2045 ---- ---- 63.00A 63.00A 70.40 -39.90 110.30 2050 ---- ---- 66.50A 66.50A 74.40 -40.50 114.90 2055 ---- ---- 70.20A 70.20A 78.40 -41.10 119.50 2060 ---- ---- 73.80A 73.80A 82.40 -41.80 124.20 2065 ---- ---- 77.60A 77.60A 86.60 -42.30 128.90 2070 ---- ---- 81.40A 81.40A 90.80 -42.80 133.60 2075 ---- ---- 85.30A 85.30A 95.00 -43.40 138.40 2080 ---- ---- 89.20A 89.20A 99.30 -43.90 143.20 2085 ---- ---- 93.20A 93.20A 103.70 -44.30 148.00 2090 ---- ---- 97.30A 97.30A 108.10 -44.70 152.80 2095 ---- ---- 101.40A 101.40A 112.50 -45.10 157.60 2100 ---- ---- 105.50A 105.50A 117.00 -45.40 162.40 2105 ---- ---- 109.70A 109.70A 121.50 -45.80 167.30 2110 ---- ---- 113.90A 113.90A 126.00 -46.20 172.20 2115 ---- ---- 118.20A 118.20A 130.60 -46.40 177.00 2120 ---- ---- 122.50A 122.50A 135.20 -46.70 181.90 2125 ---- ---- 126.80A 126.80A 139.90 -46.90 186.80 2130 ---- ---- 131.10A 131.10A 144.50 -47.20 191.70 2135 ---- ---- 135.70A 135.70A 149.20 -47.40 196.60 2140 ---- ---- 140.10A 140.10A 153.90 -47.60 201.50 2145 ---- ---- 144.60A 144.60A 158.60 -47.80 206.40 2150 ---- ---- 149.10A 149.10A 163.40 -47.90 211.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 39 684 G2M APR23 Gold Weekly Monday Option - Week 2 CALL 1725 ---- 284.40B ---- 284.40B 265.20 +50.50 214.70 1730 ---- 275.80B ---- 275.80B 260.20 +50.50 209.70 1735 ---- 270.80B ---- 270.80B 255.20 +50.40 204.80 1740 ---- 265.80B ---- 265.00B 250.20 +50.40 199.80 1745 ---- 260.90B ---- 260.00B 245.20 +50.40 194.80 1750 ---- 259.90B ---- 259.90B 240.20 +50.40 189.80 1755 ---- 250.90B ---- 250.90B 235.20 +50.30 184.90 1760 ---- 246.00B ---- 246.00B 230.20 +50.30 179.90 1765 ---- 241.00B ---- 241.00B 225.20 +50.20 175.00 1770 ---- 236.00B ---- 236.00B 220.20 +50.20 170.00 1775 ---- 235.10B ---- 235.10B 215.30 +50.20 165.10 1780 ---- 226.10B ---- 226.10B 210.30 +50.10 160.20 1785 ---- 221.20B ---- 221.20B 205.30 +50.00 155.30 1790 ---- 216.40B ---- 216.20B 200.40 +50.00 150.40 1795 ---- 211.50B ---- 211.30B 195.40 +49.90 145.50 1800 ---- 210.30B ---- 210.20B 190.50 +49.90 140.60 1805 ---- 201.60B ---- 198.20B 185.50 +49.70 135.80 1810 ---- 196.70B ---- 193.40B 180.60 +49.60 131.00 1815 ---- 191.80B ---- 191.50B 175.70 +49.50 126.20 1820 ---- 186.90B ---- 185.80B 170.80 +49.40 121.40 1825 ---- 185.70B ---- 185.70B 165.90 +49.20 116.70 1830 ---- 176.90B ---- 176.90B 161.00 +49.00 112.00 1835 ---- 172.10B ---- 170.10B 156.10 +48.70 107.40 1840 ---- 167.30B ---- 165.30B 151.30 +48.50 102.80 1845 ---- 162.50B ---- 159.80B 146.50 +48.20 98.30 1850 ---- 161.50B ---- 161.50B 141.70 +47.90 93.80 1855 ---- 153.00B ---- 153.00B 136.90 +47.50 89.40 1860 ---- 148.30B ---- 145.90B 132.10 +47.10 85.00 1865 ---- 143.60B ---- 141.70B 127.40 +46.60 80.80 1870 ---- 139.00B ---- 139.00B 122.80 +46.20 76.60 1875 ---- 138.20B ---- 138.20B 118.10 +45.50 72.60 1880 ---- 133.60B ---- 133.60B 113.50 +44.90 68.60 1885 ---- 129.10B ---- 129.10B 109.00 +44.30 64.70 1890 ---- 124.70B ---- 124.70B 104.50 +43.50 61.00 1895 ---- 120.40B ---- 120.40B 100.10 +42.70 57.40 1900 ---- 116.10B ---- 116.10B 95.80 +41.90 53.90 1905 ---- 111.80B ---- 111.70B 91.60 +41.10 50.50 1910 ---- 107.70B ---- 107.70B 87.40 +40.00 47.40 1915 ---- 103.50B ---- 103.50B 83.30 +39.00 44.30 5 1920 ---- 99.50B ---- 99.50B 79.30 +37.90 41.40 2 1925 ---- 95.60B ---- 95.60B 75.50 +36.80 38.70 1930 ---- 91.70B ---- 91.70B 71.70 +35.60 36.10 2 1935 ---- 87.90B ---- 87.90B 68.10 +34.50 33.60 6 1940 ---- 84.30B 31.00A 84.30B 64.50 +33.20 31.30 1945 ---- 80.70B 28.80A 80.70B 61.10 +32.00 29.10 1950 72.40 77.30B 26.80A 75.30B 57.90 +30.90 1 27.00 1 1 1955 ---- 73.90B 24.90A 73.90B 54.70 +29.60 25.10 3 1960 55.30 70.70B 23.00A 55.20A 51.70 +28.40 1 23.30 1 1 1965 ---- 67.50B 21.40A 67.50B 48.80 +27.20 21.60 10 11 1970 40.70 64.50B 19.80A 64.50B 46.00 +26.00 1 20.00 1 4 1975 ---- 61.60B 18.30A 61.60B 43.40 +24.80 18.60 10 1980 ---- 58.80B 17.00A 58.80B 40.90 +23.70 17.20 1985 ---- 56.00B 15.70A 56.00B 38.50 +22.60 15.90 1990 ---- 53.40B 14.50A 53.40B 36.20 +21.50 14.70 1995 ---- 51.00B 13.50A 51.00B 34.00 +20.40 13.60 2000 22.90 48.60B 12.40A 22.60A 31.90 +19.30 1 12.60 2005 ---- 46.30B 11.50A 46.30B 30.00 +18.40 11.60 5 2010 ---- 44.10B ---- 44.10B 28.20 +17.50 10.70 8 2015 35.50 42.10B 35.50 34.50A 26.40 +16.50 1 9.90 5 10 2020 ---- 40.10B ---- 40.10B 24.80 +15.60 9.20 5 5 2025 20.60 38.20B 20.60 35.40B 23.30 +14.80 4 8.50 5 10 2030 11.60 36.40B 11.60 36.40B 21.80 +13.90 5 7.90 10 10 2035 ---- 34.70B ---- 34.70B 20.50 +13.20 7.30 10 10 2040 ---- 33.10B ---- 33.10B 19.20 +12.40 6.80 5 5 2045 ---- 31.50B ---- 31.50B 18.00 +11.70 6.30 2050 ---- 30.10B ---- 30.10B 16.90 +11.00 5.90 10 20 2055 ---- 28.60B ---- 28.60B 15.80 +10.30 5.50 5 2060 ---- 27.30B ---- 27.30B 14.80 +9.70 5.10 5 2065 ---- 26.00B ---- 26.00B 13.90 +9.10 4.80 5 10 2070 ---- 24.50B ---- 24.50B 13.00 +8.50 4.50 15 2075 ---- 23.30B ---- 23.30B 12.20 +8.00 4.20 2080 ---- 22.20B ---- 22.20B 11.50 +7.60 3.90 7 6 2085 ---- 21.20B ---- 21.20B 10.80 +7.10 3.70 2090 ---- 20.20B ---- 20.20B 10.10 +6.60 3.50 2095 ---- 19.20B ---- 19.20B 9.50 +6.20 3.30 2100 ---- 18.30B ---- 18.30B 8.90 +5.80 3.10 2105 ---- 17.50B ---- 17.50B 8.40 +5.50 2.90 2110 ---- 16.70B ---- 16.70B 7.90 +5.20 2.70 2115 ---- 15.90B ---- 15.90B 7.40 +4.80 2.60 2120 ---- 15.20B ---- 15.20B 7.00 +4.50 2.50 2125 ---- 14.50B ---- 14.50B 6.60 +4.30 2.30 2130 5.50 13.80B 5.50 13.80B 6.20 +4.00 51 2.20 90 90 2135 ---- 13.20B ---- 13.20B 5.80 +3.70 2.10 2140 ---- 12.60B ---- 12.60B 5.50 +3.50 2.00 2145 ---- 12.10B ---- 12.10B 5.10 +3.20 1.90 2150 ---- 11.50B ---- 11.50B 4.80 +3.00 1.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 65 165 259 G2M APR23 Gold Weekly Monday Option - Week 2 PUT 1725 ---- ---- ---- ---- .10 -.10 .20 1730 ---- ---- ---- ---- .10 -.20 .30 1735 ---- ---- ---- ---- .10 -.20 .30 1 1740 ---- ---- ---- ---- .10 -.20 .30 1745 ---- ---- ---- ---- .20 -.20 .40 1750 ---- ---- ---- ---- .20 -.20 .40 2 1755 ---- ---- ---- ---- .20 -.20 .40 1760 ---- ---- ---- ---- .20 -.30 .50 1765 ---- ---- ---- ---- .30 -.20 .50 5 5 1770 ---- ---- .50A .50A .30 -.30 .60 1775 ---- ---- .50A .50A .30 -.40 .70 1780 ---- ---- .60A .60A .40 -.30 .70 1785 ---- ---- .60A .60A .40 -.40 .80 5 5 1790 ---- ---- .60A .60A .50 -.40 .90 1795 ---- ---- .70A .70A .50 -.60 1.10 1800 ---- ---- .70A .70A .60 -.60 1.20 1805 ---- ---- .80A .80A .60 -.70 1.30 1810 ---- ---- .80A .80A .70 -.80 1.50 10 10 1815 ---- ---- .90A .90A .80 -.90 1.70 10 10 1820 ---- ---- 1.00A 1.00A .90 -1.10 2.00 1825 ---- ---- 1.10A 1.10A 1.00 -1.20 2.20 5 5 1830 ---- ---- 1.20A 1.20A 1.10 -1.50 2.60 1835 ---- ---- 1.30A 1.30A 1.20 -1.70 2.90 1840 ---- ---- 1.50A 1.50A 1.40 -1.90 3.30 5 1845 ---- ---- 1.60A 1.60A 1.60 -2.20 3.80 1 1850 ---- ---- 1.80A 1.80A 1.80 -2.50 4.30 5 1855 ---- ---- 2.00A 2.00A 2.00 -2.90 4.90 1860 ---- ---- 2.30A 2.30A 2.20 -3.30 5.50 1865 ---- ---- 2.60A 2.60A 2.50 -3.80 6.30 1870 ---- ---- 2.90A 2.90A 2.80 -4.30 7.10 3 1875 ---- ---- 3.20A 3.20A 3.20 -4.80 8.00 1880 ---- ---- 3.60A 3.60A 3.60 -5.40 9.00 1885 ---- ---- 4.00A 4.00A 4.10 -6.10 10.20 5 10 1890 ---- ---- 4.50A 4.50A 4.60 -6.80 11.40 2 1895 ---- ---- 5.00A 5.00A 5.20 -7.60 12.80 5 1900 6.30 6.30 5.60A 7.40B 5.80 -8.50 1 14.30 1 1905 ---- ---- 6.30A 6.30A 6.60 -9.30 15.90 1910 ---- ---- 7.00A 7.00A 7.40 -10.30 17.70 1915 ---- ---- 7.80A 7.80A 8.30 -11.40 19.70 1920 9.80 9.80 8.70A 8.70A 9.30 -12.50 3 21.80 7 1925 ---- ---- 9.70A 9.70A 10.40 -13.60 24.00 1930 ---- ---- 10.90A 10.90A 11.70 -14.70 26.40 1 1935 ---- ---- 12.10A 12.10A 13.00 -15.90 28.90 2 1940 16.50 17.20 13.30 16.40B 14.50 -17.10 35 31.60 1 1 1945 ---- ---- 14.80A 14.80A 16.00 -18.40 34.40 1950 ---- ---- 16.40A 16.40A 17.80 -19.50 37.30 1955 ---- ---- 18.00A 18.00A 19.60 -20.80 40.40 5 1960 ---- ---- 19.80A 19.80A 21.60 -22.00 43.60 1965 ---- ---- 21.60A 21.60A 23.70 -23.20 46.90 1970 ---- ---- 23.70A 23.70A 25.90 -24.40 50.30 1975 ---- ---- 25.90A 25.90A 28.20 -25.60 53.80 1980 ---- ---- 28.20A 28.20A 30.70 -26.70 57.40 1985 ---- ---- 30.40A 30.40A 33.30 -27.80 61.10 1990 34.00 34.00 32.80A 37.90B 36.00 -28.90 1 64.90 1995 ---- ---- 35.30A 35.30A 38.80 -30.00 68.80 2000 ---- ---- 37.90A 37.90A 41.70 -31.00 72.70 2005 ---- ---- 40.60A 40.60A 44.80 -32.00 76.80 2010 ---- ---- 43.40A 43.40A 47.90 -33.00 80.90 2015 ---- ---- 46.30A 46.30A 51.20 -33.80 85.00 2020 ---- ---- 49.20A 49.20A 54.50 -34.80 89.30 2025 ---- ---- 52.30A 52.30A 58.00 -35.60 93.60 2030 ---- ---- 55.50A 55.50A 61.50 -36.50 98.00 2035 ---- ---- 58.70A 58.70A 65.10 -37.30 102.40 2040 ---- ---- 62.10A 62.10A 68.80 -38.00 106.80 2045 ---- ---- 65.50A 65.50A 72.60 -38.80 111.40 2050 ---- ---- 69.00A 69.00A 76.50 -39.40 115.90 2055 ---- ---- 72.60A 72.60A 80.40 -40.10 120.50 2060 ---- ---- 76.20A 76.20A 84.40 -40.70 125.10 2065 ---- ---- 79.90A 79.90A 88.50 -41.30 129.80 2070 ---- ---- 83.70A 83.70A 92.60 -41.90 134.50 2075 ---- ---- 87.50A 87.50A 96.80 -42.40 139.20 2080 ---- ---- 91.40A 91.40A 101.10 -42.80 143.90 2085 ---- ---- 95.40A 95.40A 105.30 -43.40 148.70 2090 ---- ---- 99.40A 99.40A 109.70 -43.70 153.40 2095 ---- ---- 103.40A 103.40A 114.00 -44.20 158.20 2100 ---- ---- 107.50A 107.50A 118.50 -44.50 163.00 2105 ---- ---- 111.60A 111.60A 122.90 -44.90 167.80 2110 ---- ---- 115.80A 115.80A 127.40 -45.30 172.70 2115 ---- ---- 120.00A 120.00A 131.90 -45.60 177.50 2120 ---- ---- 124.30A 124.30A 136.50 -45.90 182.40 2125 ---- ---- 128.60A 128.60A 141.00 -46.20 187.20 2130 ---- ---- 132.90A 132.90A 145.60 -46.50 192.10 2135 ---- ---- 137.20A 137.20A 150.30 -46.70 197.00 2140 ---- ---- 141.70A 141.70A 154.90 -47.00 201.90 2145 ---- ---- 146.20A 146.20A 159.60 -47.20 206.80 2150 ---- ---- 150.60A 150.60A 164.30 -47.40 211.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 41 86 G2W APR23 Gold Weekly Wednesday Option - Week 2 CALL 1740 ---- ---- ---- 229.80A 250.20 ---- ---- 1745 ---- ---- ---- 224.00A 245.20 ---- ---- 1750 ---- 259.90B ---- 259.90B 240.30 +50.40 189.90 1755 ---- 251.00B ---- 251.00B 235.30 +50.30 185.00 1760 ---- 246.00B ---- 246.00B 230.30 +50.30 180.00 1765 ---- 240.90B ---- 238.60B 225.30 +50.20 175.10 1770 ---- 236.10B ---- 232.60B 220.30 +50.10 170.20 1775 ---- 235.10B ---- 235.10B 215.40 +50.10 165.30 1780 ---- 226.20B ---- 223.90B 210.40 +50.00 160.40 1785 ---- 221.30B ---- 221.30B 205.40 +49.90 155.50 1790 ---- 216.10B ---- 216.10B 200.50 +49.90 150.60 1795 ---- 211.20B ---- 211.20B 195.50 +49.80 145.70 1800 ---- 210.40B ---- 210.30B 190.60 +49.70 140.90 1805 ---- 201.40B ---- 201.40B 185.70 +49.60 136.10 1810 ---- 196.60B ---- 193.80B 180.70 +49.40 131.30 1815 ---- 191.70B ---- 191.70B 175.80 +49.20 126.60 1820 ---- 186.90B ---- 186.90B 170.90 +49.00 121.90 1825 ---- 185.90B ---- 185.90B 166.10 +48.90 117.20 1830 ---- 177.20B ---- 177.20B 161.20 +48.60 112.60 1835 ---- 172.50B ---- 169.80B 156.40 +48.40 108.00 1840 ---- 167.70B ---- 165.80B 151.60 +48.10 103.50 1845 ---- 162.90B ---- 162.90B 146.80 +47.80 99.00 1850 ---- 161.90B ---- 161.90B 142.00 +47.30 94.70 1855 ---- 153.50B ---- 151.70B 137.30 +47.00 90.30 1860 ---- 148.90B ---- 148.90B 132.60 +46.50 86.10 1865 ---- 144.30B ---- 141.00B 128.00 +46.00 82.00 1870 ---- 139.70B ---- 138.00B 123.40 +45.50 77.90 1875 ---- 138.80B ---- 138.80B 118.80 +44.90 73.90 1880 ---- 134.40B ---- 134.40B 114.30 +44.20 70.10 1885 ---- 130.00B ---- 130.00B 109.90 +43.60 66.30 1890 ---- 125.60B ---- 125.60B 105.50 +42.90 62.60 1895 ---- 121.40B ---- 121.40B 101.20 +42.10 59.10 1900 67.50 117.10B 67.50 117.00B 97.00 +41.30 1 55.70 1905 ---- 113.00B ---- 113.00B 92.80 +40.40 52.40 1910 ---- 108.90B ---- 108.90B 88.80 +39.50 49.30 1915 ---- 104.80B ---- 104.80B 84.80 +38.50 46.30 1920 ---- 100.90B ---- 100.90B 80.90 +37.40 43.50 1925 ---- 97.00B ---- 97.00B 77.10 +36.40 40.70 1930 ---- 93.30B ---- 93.30B 73.40 +35.20 38.20 1935 ---- 89.60B ---- 89.60B 69.80 +34.10 35.70 1940 ---- 86.00B 33.30A 33.30A 66.40 +33.00 33.40 1945 ---- 82.50B 31.10A 31.10A 63.00 +31.80 31.20 1950 ---- 79.10B ---- 79.10B 59.80 +30.70 29.10 1955 ---- 75.80B ---- 75.80B 56.70 +29.50 27.20 1960 ---- 72.70B ---- 72.70B 53.80 +28.50 25.30 1965 ---- 69.60B ---- 69.60B 50.90 +27.30 23.60 1970 ---- 66.60B ---- 66.60B 48.20 +26.30 21.90 1975 ---- 63.70B ---- 63.70B 45.60 +25.20 20.40 1980 ---- 60.90B ---- 60.90B 43.10 +24.10 19.00 1985 ---- 58.20B ---- 58.20B 40.70 +23.00 17.70 1990 ---- 55.70B ---- 55.70B 38.40 +22.00 16.40 1995 ---- 53.20B ---- 53.20B 36.20 +20.90 15.30 2000 44.80 50.80B 43.10 42.70A 34.20 +20.00 8 14.20 2005 ---- 48.60B ---- 48.60B 32.20 +19.00 13.20 2010 ---- 46.40B ---- 46.40B 30.30 +18.00 12.30 2015 ---- 44.30B ---- 44.30B 28.60 +17.20 11.40 2020 ---- 42.30B ---- 42.30B 26.90 +16.30 10.60 2025 ---- 40.40B ---- 40.40B 25.30 +15.40 9.90 2030 ---- 38.60B ---- 38.60B 23.80 +14.60 9.20 2035 ---- 36.90B ---- 36.90B 22.40 +13.90 8.50 2040 ---- 35.20B ---- 35.20B 21.10 +13.20 7.90 2045 ---- 33.60B ---- 33.60B 19.80 +12.40 7.40 2050 24.40 32.10B 24.40 24.10A 18.70 +11.80 1 6.90 2055 ---- 30.70B ---- 30.70B 17.60 +11.20 6.40 2060 ---- 29.30B ---- 29.30B 16.60 +10.60 6.00 2065 ---- 28.00B ---- 28.00B 15.60 +10.00 5.60 2070 ---- 26.80B ---- 26.80B 14.70 +9.40 5.30 2075 ---- 25.40B ---- 25.40B 13.80 +8.90 4.90 2080 ---- 24.20B ---- 24.20B 13.00 +8.40 4.60 2085 ---- 23.00B ---- 23.00B 12.30 +8.00 4.30 2090 ---- 22.00B ---- 22.00B 11.60 +7.50 4.10 2095 ---- 21.00B ---- 21.00B 10.90 +7.00 3.90 2100 19.80 20.20B 19.80 20.20B 10.30 +6.70 1 3.60 2105 ---- 19.30B ---- 19.30B 9.70 +6.30 3.40 2110 ---- 18.40B ---- 18.40B 9.10 +5.80 3.30 2115 ---- 17.60B ---- 17.60B 8.60 +5.50 3.10 2120 ---- 16.80B ---- 16.80B 8.10 +5.20 2.90 2125 ---- 16.10B ---- 16.10B 7.70 +4.90 2.80 2130 ---- 15.40B ---- 15.40B 7.30 +4.60 2.70 2135 ---- 14.70B ---- 14.70B 6.90 +4.40 2.50 2140 ---- 14.00B ---- 14.00B 6.50 +4.10 2.40 2145 ---- 13.40B ---- 13.40B 6.10 +3.80 2.30 2150 ---- 12.90B ---- 12.90B 5.80 +3.60 2.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 G2W APR23 Gold Weekly Wednesday Option - Week 2 PUT 1740 ---- ---- ---- .40A .30 ---- ---- 1745 ---- ---- ---- .50A .30 ---- ---- 1750 ---- ---- ---- ---- .30 -.20 .50 1755 ---- ---- .50A .50A .40 -.20 .60 1760 ---- ---- .50A .50A .40 -.20 .60 1765 ---- ---- .50A .50A .40 -.30 .70 1770 ---- ---- .60A .60A .40 -.40 .80 1775 .30 .30 .30 .50B .50 -.40 10 .90 10 10 1780 ---- ---- .60A .60A .50 -.50 1.00 1785 ---- ---- .70A .70A .60 -.50 1.10 1790 ---- ---- .70A .70A .60 -.60 1.20 1795 ---- ---- .80A .80A .70 -.70 1.40 1800 ---- ---- .90A .90A .70 -.80 1.50 1805 ---- ---- .90A .90A .80 -.90 1.70 1810 ---- ---- 1.00A 1.00A .90 -1.00 1.90 1815 ---- ---- 1.10A 1.10A 1.00 -1.20 2.20 1820 ---- ---- 1.20A 1.20A 1.10 -1.40 2.50 1825 1.50 1.50 1.30A 1.30A 1.20 -1.60 10 2.80 10 10 1830 ---- ---- 1.50A 1.50A 1.30 -1.90 3.20 1835 ---- ---- 1.60A 1.60A 1.50 -2.10 3.60 1840 ---- ---- 1.80A 1.80A 1.70 -2.40 4.10 1845 ---- ---- 2.00A 2.00A 1.90 -2.70 4.60 1850 ---- ---- 2.30A 2.30A 2.10 -3.10 5.20 1855 2.80 2.80 2.50A 3.50B 2.40 -3.50 25 5.90 1860 ---- ---- 2.80A 2.80A 2.70 -3.90 6.60 1865 ---- ---- 3.10A 3.10A 3.10 -4.40 7.50 1870 ---- ---- 3.50A 3.50A 3.50 -4.90 8.40 1875 ---- ---- 3.90A 3.90A 3.90 -5.50 9.40 1880 ---- ---- 4.30A 4.30A 4.40 -6.10 10.50 1885 5.30 5.90 4.80A 4.80A 5.00 -6.70 2 11.70 1890 ---- ---- 5.40A 5.40A 5.60 -7.50 13.10 1895 ---- ---- 6.00A 6.00A 6.30 -8.20 14.50 1900 7.80 7.80 6.60A 8.70B 7.00 -9.10 1 16.10 1905 ---- ---- 7.40A 7.40A 7.90 -9.90 17.80 1910 ---- ---- 8.20A 8.20A 8.80 -10.90 19.70 1915 ---- ---- 9.10A 9.10A 9.80 -11.90 21.70 20 20 1920 ---- ---- 10.10A 10.10A 10.90 -12.90 23.80 1925 ---- ---- 11.20A 11.20A 12.10 -14.00 26.10 1930 ---- ---- 12.40A 12.40A 13.40 -15.10 28.50 1935 ---- ---- 13.70A 13.70A 14.80 -16.20 31.00 1940 ---- ---- 15.10A 15.10A 16.30 -17.40 1 33.70 1945 ---- ---- 16.70A 16.70A 18.00 -18.50 1 36.50 1950 ---- ---- 18.30A 18.30A 19.70 -19.70 39.40 1955 ---- ---- 20.00A 20.00A 21.60 -20.80 42.40 1960 ---- ---- 21.80A 21.80A 23.60 -21.90 45.50 1965 ---- ---- 23.80A 23.80A 25.80 -23.00 48.80 1970 ---- ---- 25.90A 25.90A 28.00 -24.20 52.20 1975 ---- ---- 27.90A 27.90A 30.40 -25.20 55.60 1980 ---- ---- 30.10A 30.10A 32.90 -26.30 59.20 1985 ---- ---- 32.40A 32.40A 35.50 -27.30 62.80 1990 ---- ---- 34.80A 34.80A 38.20 -28.40 66.60 1995 ---- ---- 37.30A 37.30A 41.00 -29.40 70.40 2000 ---- ---- 39.90A 39.90A 43.90 -30.40 74.30 2005 ---- ---- 42.60A 42.60A 46.90 -31.40 78.30 2010 ---- ---- 45.40A 45.40A 50.10 -32.30 82.40 2015 ---- ---- 48.20A 48.20A 53.30 -33.20 86.50 2020 ---- ---- 51.20A 51.20A 56.60 -34.10 90.70 2025 ---- ---- 54.30A 54.30A 60.00 -34.90 94.90 2030 ---- ---- 57.40A 57.40A 63.50 -35.70 99.20 2035 ---- ---- 60.70A 60.70A 67.10 -36.50 103.60 2040 ---- ---- 64.00A 64.00A 70.80 -37.20 108.00 2045 ---- ---- 67.40A 67.40A 74.50 -37.90 112.40 2050 ---- ---- 70.80A 70.80A 78.30 -38.60 116.90 2055 ---- ---- 74.40A 74.40A 82.20 -39.20 121.40 2060 ---- ---- 78.00A 78.00A 86.20 -39.80 126.00 2065 ---- ---- 81.70A 81.70A 90.20 -40.40 130.60 2070 ---- ---- 85.40A 85.40A 94.30 -40.90 135.20 2075 ---- ---- 89.20A 89.20A 98.40 -41.50 139.90 2080 ---- ---- 93.10A 93.10A 102.60 -42.00 144.60 2085 ---- ---- 97.00A 97.00A 106.80 -42.50 149.30 2090 ---- ---- 100.90A 100.90A 111.10 -42.90 154.00 2095 ---- ---- 104.90A 104.90A 115.40 -43.40 158.80 2100 ---- ---- 109.00A 109.00A 119.80 -43.80 163.60 2105 ---- ---- 113.10A 113.10A 124.20 -44.10 168.30 2110 ---- ---- 117.30A 117.30A 128.60 -44.60 173.20 2115 ---- ---- 121.50A 121.50A 133.10 -44.90 178.00 2120 ---- ---- 125.70A 125.70A 137.60 -45.20 182.80 2125 ---- ---- 130.00A 130.00A 142.10 -45.60 187.70 2130 ---- ---- 134.30A 134.30A 146.70 -45.80 192.50 2135 ---- ---- 138.60A 138.60A 151.30 -46.10 197.40 2140 ---- ---- 143.00A 143.00A 155.90 -46.40 202.30 2145 ---- ---- 147.40A 147.40A 160.50 -46.60 207.10 2150 ---- ---- 151.80A 151.80A 165.20 -46.80 212.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 40 40 G3M MAR23 Gold Weekly Monday Option - Week 3 CALL 1615 ---- 374.30B ---- 373.20B 358.50 +50.50 308.00 1620 ---- 369.30B ---- 368.20B 353.50 +50.50 303.00 1625 ---- 364.30B ---- 363.90B 348.50 +50.50 298.00 1630 ---- 359.30B ---- 358.20B 343.50 +50.50 293.00 1635 ---- 354.30B ---- 353.20B 338.50 +50.50 288.00 1640 ---- 349.30B ---- 348.20B 333.50 +50.50 283.00 1645 ---- 344.30B ---- 343.20B 328.50 +50.50 278.00 1650 ---- 339.90B ---- 339.90B 323.50 +50.50 273.00 2 1655 ---- 334.30B ---- 333.20B 318.50 +50.50 268.00 1660 ---- 329.30B ---- 328.20B 313.50 +50.50 263.00 1665 ---- 324.30B ---- 323.20B 308.50 +50.50 258.00 1670 ---- 319.30B ---- 318.20B 303.50 +50.50 253.00 1675 ---- 314.30B ---- 313.10B 298.50 +50.50 248.00 1680 ---- 309.30B ---- 308.20B 293.50 +50.50 243.00 1685 ---- 304.30B ---- 303.30B 288.50 +50.50 238.00 1690 ---- 299.30B ---- 298.20B 283.50 +50.50 233.00 1695 ---- 294.30B ---- 293.20B 278.50 +50.50 228.00 1700 ---- 289.90B ---- 289.90B 273.50 +50.50 223.00 1705 ---- 284.30B ---- 283.30B 268.60 +50.60 218.00 1710 ---- 279.30B ---- 275.70B 263.60 +50.60 213.00 1715 ---- 274.30B ---- 273.30B 258.60 +50.60 208.00 1720 ---- 269.30B ---- 266.50B 253.60 +50.50 203.10 1725 ---- 264.30B ---- 263.10B 248.60 +50.50 198.10 1730 ---- 259.30B ---- 258.30B 243.60 +50.50 193.10 1735 ---- 254.30B ---- 250.50B 238.60 +50.50 188.10 1740 ---- 249.30B ---- 245.80B 233.60 +50.50 183.10 1745 ---- 244.30B ---- 241.50B 228.60 +50.50 178.10 1750 ---- 239.90B ---- 239.90B 223.60 +50.50 173.10 1755 ---- 234.30B ---- 230.70B 218.60 +50.50 168.10 1760 ---- 229.30B ---- 225.70B 213.60 +50.50 163.10 1765 ---- 224.30B ---- 220.80B 208.60 +50.50 158.10 1770 ---- 219.30B ---- 215.80B 203.60 +50.50 153.10 1775 ---- 218.10B ---- 218.10B 198.60 +50.50 148.10 1780 ---- 209.30B ---- 206.60B 193.60 +50.50 143.10 1785 ---- 204.30B ---- 201.60B 188.60 +50.50 138.10 1790 ---- 199.30B ---- 195.70B 183.60 +50.50 133.10 1795 ---- 194.30B ---- 191.60B 178.60 +50.50 128.10 1800 ---- 193.20B ---- 193.00B 173.60 +50.50 123.10 1805 ---- 184.30B ---- 183.40B 168.60 +50.50 118.10 1810 ---- 179.30B ---- 175.80B 163.60 +50.50 113.10 1815 ---- 174.30B ---- 170.80B 158.60 +50.50 108.10 1820 ---- 169.30B ---- 168.40B 153.60 +50.50 103.10 77 1825 ---- 168.10B ---- 168.10B 148.60 +50.50 98.10 1830 ---- 159.30B ---- 158.20B 143.60 +50.50 93.10 2 1835 ---- 154.30B ---- 153.20B 138.60 +50.50 88.10 3 1840 ---- 149.30B ---- 148.20B 133.60 +50.50 83.10 51 1845 ---- 144.60B ---- 143.30B 128.60 +50.50 78.10 3 1850 ---- 143.20B ---- 143.20B 123.60 +50.50 73.10 25 1855 ---- 134.60B ---- 133.50B 118.60 +50.40 68.20 78 1860 ---- 129.70B ---- 125.90B 113.60 +50.30 63.30 6 1865 ---- 124.70B ---- 123.30B 108.60 +50.20 58.40 7 1870 ---- 119.70B ---- 118.40B 103.60 +50.10 53.50 92 1875 ---- 118.30B ---- 118.30B 98.60 +49.90 48.70 17 1880 ---- 109.80B ---- 108.40B 93.60 +49.70 43.90 14 1885 ---- 104.80B ---- 103.60B 88.60 +49.30 39.30 1 7 1890 ---- 99.80B ---- 98.50B 83.60 +48.80 1 34.80 7 28 1895 ---- 94.20B ---- 94.20B 78.60 +48.20 30.40 11 1900 82.90 93.50B 82.20 93.50B 73.60 +47.30 2 26.30 1 219 1905 ---- 84.30B ---- 81.60B 68.60 +46.20 22.40 8 1910 26.70 79.40B 26.70 79.40B 63.70 +44.90 5 18.80 36 45 1915 ---- 74.50B ---- 73.80B 58.70 +43.00 2 15.70 32 1920 ---- 72.00B ---- 72.00B 53.80 +40.80 13.00 8 319 1925 10.90 68.80B 10.30A 68.80B 48.90 +38.30 8 10.60 41 351 1930 35.50 63.90B 8.30A 63.90B 44.10 +35.50 25 8.60 22 22 1935 18.40 59.10B 6.70A 59.10B 39.30 +32.40 15 6.90 2 37 1940 10.80 54.30B 5.40A 54.30B 34.60 +29.00 16 5.60 3 46 1945 9.20 49.50B 4.30A 9.00A 30.10 +25.60 11 4.50 4 34 1950 4.10 44.90B 3.50A 44.90B 25.90 +22.20 32 3.70 63 96 1955 ---- 40.30B 2.80A 2.80A 21.90 +18.90 3.00 15 1960 7.00 35.90B 2.30A 14.70A 18.40 +15.90 85 2.50 15 210 1965 9.90 31.70B 2.00A 8.60A 15.20 +13.10 17 2.10 1 12 1970 2.10 27.70B 2.10 27.70B 12.50 +10.80 109 1.70 21 16 1975 5.10 24.20B 5.10 24.20B 10.30 +8.80 103 1.50 55 58 1980 6.20 20.80B 6.20 13.00A 8.40 +7.10 198 1.30 34 1985 3.20 17.80B 3.20 17.80B 6.80 +5.70 269 1.10 57 1990 3.30 15.20B 3.00 15.20B 5.60 +4.60 190 1.00 16 1995 1.10 13.00B 1.10 13.00B 4.60 +3.70 428 .90 10 13 2000 1.10 11.80 1.00 11.80 3.80 +3.00 502 .80 29 421 2005 .90 9.70B .90 6.40A 3.20 +2.50 387 .70 25 1000 2010 3.70 8.40B 3.70 5.70A 2.60 +2.00 228 .60 102 310 2015 2.10 7.50B 2.10 7.50B 2.20 +1.60 199 .60 1 2020 2.90 6.70B 2.90 4.80A 1.90 +1.40 123 .50 2025 1.40 6.50B 1.40 5.60B 1.60 +1.10 80 .50 10 2030 1.20 5.40B 1.20 4.10A 1.30 +.90 29 .40 2035 2.30 5.20 2.30 3.80A 1.10 +.70 62 .40 3 2040 3.00 4.40B 3.00 4.40B 1.00 +.70 25 .30 2 2045 .70 4.00B .70 4.00B .80 +.50 3 .30 2050 .30 4.00 .30 4.00 .70 +.40 50 .30 1 15 2055 .50 3.40B .50 3.30B .60 +.40 149 .20 5 5 2060 .40 3.10B .30 2.70A .60 +.40 34 .20 3 2065 .30 2.90B .30 2.90B .50 +.30 238 .20 10 2070 .30 2.70B .30 2.70B .50 +.30 1 .20 2075 .40 2.60B .40 2.60B .40 +.20 2 .20 2 2 2080 .20 2.40B .20 2.40B .40 +.20 1 .20 1 1 2085 1.50 2.70 1.50 2.20B .40 +.30 52 .10 1 1 2090 2.30 2.30 2.30 2.10A .30 +.20 53 .10 1 1 2095 .20 2.10 .20 2.00A .30 +.20 458 .10 2100 .20 2.10 .20 1.90 .30 +.20 47 .10 2105 .10 2.00 .10 1.80 .20 +.10 122 .10 2110 .10 1.70B .10 1.60B .20 +.10 1 .10 2115 .10 1.80 .10 1.50A .20 +.10 41 .10 2120 .40 1.50B .40 1.40B .20 +.10 3 .10 2125 1.40 1.40 1.40 1.40 .10 UNCH 25 .10 2130 1.20 1.60 1.20 1.20 .10 UNCH 32 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4463 457 3848 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 ---- ---- ---- ---- .10 UNCH .10 26 1785 ---- ---- ---- ---- .10 UNCH .10 19 1790 ---- ---- ---- ---- .10 UNCH .10 5 1795 ---- ---- ---- ---- .10 UNCH .10 300 1800 ---- ---- ---- ---- .10 UNCH .10 83 1805 ---- ---- ---- ---- .10 UNCH 4 .10 37 1810 ---- ---- ---- ---- .10 UNCH .10 44 1815 ---- ---- ---- ---- .10 UNCH .10 14 1820 ---- ---- ---- ---- .10 UNCH 2 .10 259 1825 ---- ---- ---- ---- .10 UNCH .10 1 248 1830 ---- ---- ---- ---- .10 UNCH .10 350 1835 ---- ---- ---- ---- .10 UNCH 1 .10 14 1840 ---- ---- ---- ---- .10 UNCH .10 559 1845 ---- ---- ---- ---- .10 UNCH .10 5 1850 .10 .10 .10 .10 .10 -.10 5 .20 89 1855 ---- ---- .10A .10A .10 -.10 2 .20 86 1860 ---- ---- .10A .10A .10 -.20 .30 1 1865 .10 .40 .10 .30A .10 -.30 2 .40 320 305 1870 .10 .10 .10 .20B .10 -.40 3 .50 13 107 1875 .10 .10 .10 .30B .10 -.60 2 .70 28 352 1880 .10 .20 .10 .30B .10 -.90 8 1.00 13 21 1885 .40 .40 .10 .40B .10 -1.20 6 1.30 3 61 1890 .60 .60 .10 .40B .10 -1.70 7 1.80 22 36 1895 .50 .60 .20A .40 .10 -2.30 9 2.40 15 1900 3.00 3.00 .20 .40A .10 -3.20 225 3.30 66 341 1905 .60 .60 .20A .50A .20 -4.20 2 4.40 2 16 1910 1.00 1.10 .30A .50A .20 -5.60 100 5.80 206 196 1915 .90 .90 .30 .70B .30 -7.40 123 7.70 42 19 1920 9.30 9.30 .40 .60A .30 -9.70 516 10.00 55 88 1925 11.00 11.90B .40 .80A .40 -12.20 281 12.60 35 17 1930 9.00 9.00 .50 1.00A .60 -15.00 169 15.60 56 45 1935 10.40 10.40 .50 1.20A .80 -18.10 41 18.90 1 2 1940 13.00 13.00 .80 1.20 1.10 -21.50 206 22.60 1945 10.00 10.00 .80 2.30B 1.60 -24.90 60 26.50 1950 6.30 6.30 1.10 2.20 2.40 -28.20 259 30.60 1955 13.30 13.30 1.90 2.90A 3.40 -31.60 161 35.00 1960 15.00 15.00 2.20 4.90B 4.90 -34.60 215 39.50 1965 11.90 11.90 3.40 6.30B 6.70 -37.30 33 44.00 1970 15.40 15.40 4.70 6.00 9.00 -39.70 144 48.70 1975 10.00 10.30 6.80 10.20B 11.80 -41.70 35 53.50 1980 15.00 15.00 8.80A 9.30A 14.90 -43.40 7 58.30 1985 13.80 13.80 11.10A 11.40A 18.30 -44.80 22 63.10 1990 14.70 15.00 13.70A 13.90A 22.10 -45.90 13 68.00 1995 17.50 17.50 16.70A 16.70A 26.10 -46.70 1 72.80 2000 21.50 21.50 19.70A 19.70A 30.30 -47.40 3 77.70 2005 ---- ---- 23.10A 23.10A 34.60 -48.10 82.70 2010 ---- ---- 26.70A 26.70A 39.10 -48.50 87.60 2015 ---- ---- 30.50A 30.50A 43.70 -48.80 92.50 2020 ---- ---- 34.60A 34.60A 48.30 -49.20 97.50 2025 ---- ---- 38.80A 38.80A 53.10 -49.30 102.40 2030 ---- ---- 43.20A 43.20A 57.80 -49.60 107.40 2035 ---- ---- 47.60A 47.60A 62.60 -49.70 112.30 2040 ---- ---- 52.30A 52.30A 67.40 -49.90 117.30 2045 ---- ---- 56.90A 56.90A 72.30 -50.00 122.30 2050 ---- ---- 61.40A 61.40A 77.20 -50.00 127.20 2055 ---- ---- 66.10A 66.10A 82.10 -50.10 132.20 2060 ---- ---- 71.00A 71.00A 87.00 -50.20 137.20 2065 ---- ---- 75.70A 75.70A 92.00 -50.20 142.20 2070 ---- ---- 80.50A 80.50A 97.00 -50.10 147.10 2075 ---- ---- 85.30A 85.30A 101.90 -50.20 152.10 2080 ---- ---- 90.20A 90.20A 106.90 -50.20 157.10 2085 ---- ---- 95.00A 95.00A 111.80 -50.30 162.10 2090 ---- ---- 99.90A 99.90A 116.80 -50.30 167.10 2095 ---- ---- 104.70A 104.70A 121.80 -50.30 172.10 2100 ---- ---- 109.60A 109.60A 126.70 -50.40 177.10 2105 ---- ---- 114.50A 114.50A 131.70 -50.40 182.10 2110 ---- ---- 119.40A 119.40A 136.70 -50.40 187.10 2115 ---- ---- 124.30A 124.30A 141.60 -50.50 192.10 2120 ---- ---- 129.20A 129.20A 146.60 -50.50 197.10 2125 ---- ---- 134.10A 134.10A 151.60 -50.50 202.10 2130 ---- ---- 139.00A 139.00A 156.60 -50.40 207.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2667 863 3890 G4M MAR23 Gold Weekly Monday Option - Week 4 CALL 1620 ---- 369.00B ---- 368.90B 353.50 +50.50 303.00 1625 ---- 364.00B ---- 362.80B 348.50 +50.50 298.00 1630 ---- 359.00B ---- 359.00B 343.50 +50.50 293.00 1635 ---- 354.00B ---- 354.00B 338.50 +50.50 288.00 1640 ---- 349.00B ---- 349.00B 333.50 +50.50 283.00 1645 ---- 344.00B ---- 344.00B 328.50 +50.50 278.00 1650 ---- 339.90B ---- 339.90B 323.50 +50.50 273.00 1655 ---- 334.00B ---- 334.00B 318.50 +50.50 268.00 1660 ---- 329.00B ---- 329.00B 313.50 +50.50 263.00 1665 ---- 324.00B ---- 322.80B 308.50 +50.50 258.00 1670 ---- 319.00B ---- 318.00B 303.50 +50.50 253.00 1675 ---- 314.30B ---- 313.80B 298.50 +50.50 248.00 1680 ---- 309.00B ---- 307.80B 293.50 +50.50 243.00 1685 ---- 304.00B ---- 302.80B 288.50 +50.50 238.00 1690 ---- 299.00B ---- 297.80B 283.50 +50.50 233.00 1695 ---- 294.00B ---- 293.00B 278.50 +50.50 228.00 1700 ---- 292.60B ---- 292.60B 273.50 +50.50 223.00 1705 ---- 284.00B ---- 283.00B 268.50 +50.50 218.00 1710 ---- 279.10B ---- 275.90B 263.50 +50.50 213.00 1715 ---- 274.10B ---- 270.70B 258.50 +50.50 208.00 1720 ---- 269.10B ---- 268.10B 253.50 +50.50 203.00 1725 ---- 267.60B ---- 267.60B 248.50 +50.50 198.00 1730 ---- 259.10B ---- 257.80B 243.50 +50.50 193.00 1735 ---- 254.10B ---- 252.80B 238.50 +50.50 188.00 1740 ---- 249.10B ---- 247.80B 233.50 +50.50 183.00 1745 ---- 244.10B ---- 243.10B 228.50 +50.50 178.00 1750 ---- 243.00B ---- 243.00B 223.50 +50.50 173.00 1755 ---- 234.00B ---- 234.00B 218.50 +50.50 168.00 1760 ---- 229.10B ---- 229.00B 213.50 +50.40 163.10 1765 ---- 224.10B ---- 224.00B 208.50 +50.40 158.10 1770 ---- 219.10B ---- 219.10B 203.50 +50.40 153.10 1775 ---- 218.20B ---- 218.00B 198.50 +50.40 148.10 1780 ---- 209.10B ---- 209.10B 193.50 +50.40 143.10 1785 ---- 204.40B ---- 203.10B 188.50 +50.30 138.20 1790 ---- 199.40B ---- 199.10B 183.50 +50.30 133.20 1795 ---- 194.40B ---- 194.10B 178.50 +50.20 128.30 1800 ---- 193.10B ---- 193.10B 173.50 +50.20 123.30 1 1805 ---- 184.50B ---- 183.20B 168.60 +50.20 118.40 1 1810 ---- 179.50B ---- 178.20B 163.60 +50.10 113.50 1815 ---- 174.50B ---- 174.30B 158.60 +50.00 108.60 1820 ---- 169.60B ---- 169.40B 153.60 +49.90 103.70 7 1825 ---- 168.30B ---- 168.30B 148.70 +49.90 98.80 1830 ---- 159.70B ---- 159.40B 143.70 +49.70 94.00 1835 ---- 154.70B ---- 154.10B 138.80 +49.60 89.20 1840 ---- 149.80B ---- 149.10B 133.80 +49.30 84.50 1 1845 ---- 144.90B ---- 144.20B 128.90 +49.10 79.80 1850 ---- 143.60B ---- 143.60B 123.90 +48.80 75.10 1855 ---- 134.90B ---- 134.90B 119.00 +48.50 70.50 1 1860 ---- 130.10B ---- 126.70B 114.10 +48.00 66.10 15 3 1865 ---- 125.30B ---- 121.90B 109.20 +47.50 61.70 1870 ---- 120.40B ---- 120.40B 104.40 +47.00 57.40 1875 ---- 119.30B ---- 119.30B 99.50 +46.30 53.20 1880 ---- 114.50B ---- 114.50B 94.70 +45.50 49.20 2 1885 ---- 109.70B ---- 109.70B 90.00 +44.70 45.30 1890 ---- 104.90B ---- 104.90B 85.30 +43.70 41.60 2 1895 ---- 100.30B ---- 100.30B 80.60 +42.50 38.10 1900 ---- 95.60B ---- 95.60B 76.10 +41.30 34.80 1905 ---- 91.00B ---- 91.00B 71.60 +40.00 31.60 1910 ---- 86.50B ---- 86.50B 67.20 +38.50 28.70 20 1915 ---- 82.10B ---- 82.10B 62.90 +37.00 25.90 29 1920 43.30 77.80B 23.20A 77.80B 58.80 +35.40 3 23.40 4 12 1925 ---- 73.60B 20.70A 73.60B 54.80 +33.70 21.10 13 1930 ---- 69.60B 18.60A 69.60B 51.00 +32.00 19.00 1935 23.90 65.50B 16.70A 65.50B 47.30 +30.30 5 17.00 1940 ---- 61.70B 15.00A 61.70B 43.80 +28.50 15.30 1945 ---- 58.00B 13.50A 58.00B 40.50 +26.80 13.70 2 4 1950 ---- 54.50B 12.00A 54.50B 37.40 +25.20 3 12.20 2 2 1955 ---- 51.10B 10.70A 51.10B 34.50 +23.50 2 11.00 4 9 1960 ---- 47.80B 9.50A 47.80B 31.70 +21.90 9.80 2 2 1965 42.00 44.80B 8.50A 44.80B 29.20 +20.40 1 8.80 1970 15.90 41.80B 7.60A 41.80B 26.80 +18.90 9 7.90 1975 ---- 39.10B 6.80A 39.10B 24.50 +17.50 7.00 302 1980 ---- 36.50B 6.10A 6.10A 22.50 +16.20 6.30 10 11 1985 ---- 34.00B 5.40A 5.40A 20.50 +14.90 5.60 2 43 1990 ---- 31.80B 4.90A 4.90A 18.80 +13.70 1 5.10 1995 ---- 29.70B 4.40A 4.40A 17.10 +12.50 1 4.60 2000 4.00 27.70B 4.00 26.10B 15.60 +11.50 64 4.10 64 61 2005 ---- 25.90B 3.60A 3.60A 14.30 +10.60 3.70 2010 ---- 24.20B 3.30A 3.30A 13.00 +9.60 3.40 2015 ---- 22.70B ---- 22.70B 11.90 +8.90 3.00 6 2020 5.50 21.30B 5.50 5.40A 10.80 +8.00 20 2.80 2025 3.60 20.00B 3.60 8.30A 9.90 +7.40 2 2.50 1 2030 ---- 18.70B ---- 18.70B 9.00 +6.70 2.30 2035 ---- 17.60B ---- 17.60B 8.30 +6.20 2.10 2040 ---- 16.40B ---- 16.40B 7.50 +5.50 2.00 8 2045 ---- 15.40B ---- 15.40B 6.90 +5.10 8 1.80 2050 ---- 14.50B ---- 14.50B 6.30 +4.60 1.70 2 2055 ---- 13.60B ---- 13.60B 5.80 +4.20 1.60 2060 ---- 12.70B ---- 12.70B 5.30 +3.80 1.50 2065 4.30 12.00B 4.30 12.00B 4.90 +3.50 2 1.40 2070 ---- 11.30B ---- 11.30B 4.50 +3.20 1.30 2075 ---- 10.60B ---- 10.60B 4.10 +2.90 1.20 2080 ---- 10.00B ---- 9.90B 3.80 +2.70 1.10 2085 ---- 9.20B ---- 9.20B 3.50 +2.40 1.10 2090 ---- 8.70B ---- 8.70B 3.30 +2.30 1.00 2095 ---- 8.20B ---- 8.20B 3.00 +2.00 1.00 2100 ---- 7.80B ---- 7.80B 2.80 +1.90 .90 2105 ---- 7.40B ---- 7.40B 2.60 +1.70 .90 2110 ---- 7.00B ---- 7.00B 2.40 +1.60 .80 2115 ---- 6.60B ---- 6.60B 2.20 +1.40 .80 2120 ---- 6.20B ---- 6.20B 2.10 +1.40 .70 2125 ---- 5.90B ---- 5.90B 1.90 +1.20 .70 2130 ---- 5.60B ---- 5.60B 1.80 +1.10 .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 121 105 543 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 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 1750 ---- ---- ---- ---- .10 UNCH .10 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- .10A .10A .10 -.10 .20 1765 ---- ---- .10A .10A .10 -.10 .20 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- ---- ---- .10 -.10 .20 1780 ---- ---- .20A .20A .10 -.20 .30 2 1785 ---- ---- .20A .20A .10 -.20 .30 1790 ---- ---- .20A .20A .10 -.20 .30 1795 ---- ---- .20A .20A .10 -.30 .40 1800 ---- ---- .30A .30A .10 -.30 .40 25 1805 ---- ---- .30A .30A .20 -.30 .50 1 1 1810 ---- ---- .30A .30A .20 -.40 .60 1815 ---- ---- .30A .30A .20 -.50 .70 1820 ---- ---- .30A .30A .20 -.60 .80 7 1825 ---- ---- .40A .40A .30 -.60 .90 1 1830 ---- ---- .40A .40A .30 -.80 1.10 4 1835 ---- ---- .50A .50A .40 -.90 1.30 1 1840 ---- ---- .50A .50A .40 -1.10 1.50 1 1845 ---- ---- .60A .60A .50 -1.30 1.80 1850 ---- ---- .60A .60A .50 -1.70 2.20 5 46 1855 ---- ---- .70A .70A .60 -2.00 2.60 1 1860 1.70 1.70 .80A 1.00 .70 -2.40 3 3.10 15 25 1865 1.20 1.20 .90A 1.20 .80 -2.90 3 3.70 12 1870 ---- ---- 1.00A 1.00A 1.00 -3.40 1 4.40 1 1875 ---- ---- 1.10A 1.10A 1.10 -4.20 5.30 2 1880 4.40 4.40 1.30A 1.30A 1.30 -4.90 2 6.20 2 2 1885 ---- ---- 1.60A 1.60A 1.60 -5.80 7.40 3 1890 ---- ---- 1.80A 1.80A 1.80 -6.90 8.70 1895 ---- ---- 2.10A 2.10A 2.20 -7.90 10.10 10 1900 ---- ---- 2.40A 2.40A 2.60 -9.20 11.80 33 1905 3.60 3.60 2.80A 4.20B 3.10 -10.50 2 13.60 9 1910 11.20 11.20 3.30A 4.60B 3.80 -11.90 10 15.70 1915 ---- ---- 3.90A 3.90A 4.50 -13.40 17.90 1920 11.60 11.60 4.50A 5.70A 5.40 -15.00 6 20.40 3 3 1925 ---- ---- 5.30A 5.30A 6.40 -16.70 23.10 1930 ---- ---- 6.20A 6.20A 7.50 -18.40 25.90 1 1935 ---- ---- 7.20A 7.20A 8.90 -20.10 29.00 1940 ---- ---- 8.40A 8.40A 10.40 -21.80 32.20 1945 ---- ---- 9.80A 9.80A 12.10 -23.50 35.60 1950 ---- ---- 11.40A 11.40A 14.00 -25.20 2 39.20 1955 ---- ---- 13.10A 13.10A 16.00 -26.90 2 42.90 2 3 1960 21.10 21.20 15.10A 15.10A 18.30 -28.50 2 46.80 1965 19.20 19.20 17.00A 20.50B 20.70 -30.00 1 50.70 1970 ---- ---- 19.10A 19.10A 23.30 -31.50 54.80 1975 ---- ---- 21.30A 21.30A 26.00 -33.00 1 59.00 1980 ---- ---- 23.60A 23.60A 28.90 -34.30 63.20 1985 ---- ---- 26.20A 26.20A 32.00 -35.60 67.60 1990 ---- ---- 28.90A 28.90A 35.20 -36.80 72.00 1995 ---- ---- 31.70A 31.70A 38.60 -37.90 76.50 2000 ---- ---- 34.70A 34.70A 42.10 -38.90 81.00 2005 ---- ---- 37.80A 37.80A 45.70 -39.90 85.60 2010 ---- ---- 41.10A 41.10A 49.50 -40.80 90.30 2015 ---- ---- 44.50A 44.50A 53.30 -41.60 94.90 2020 ---- ---- 48.10A 48.10A 57.30 -42.40 99.70 2025 ---- ---- 51.70A 51.70A 61.30 -43.10 104.40 2030 ---- ---- 55.40A 55.40A 65.50 -43.70 109.20 2035 ---- ---- 59.20A 59.20A 69.70 -44.30 114.00 2040 ---- ---- 63.10A 63.10A 74.00 -44.80 118.80 2045 ---- ---- 67.00A 67.00A 78.30 -45.40 123.70 2050 ---- ---- 71.10A 71.10A 82.70 -45.90 128.60 2055 ---- ---- 75.30A 75.30A 87.20 -46.20 133.40 2060 ---- ---- 79.40A 79.40A 91.70 -46.60 138.30 2065 ---- ---- 83.60A 83.60A 96.30 -46.90 143.20 2070 ---- ---- 87.80A 87.80A 100.90 -47.20 148.10 2075 ---- ---- 92.20A 92.20A 105.50 -47.60 153.10 2080 ---- ---- 96.60A 96.60A 110.20 -47.80 158.00 2085 ---- ---- 101.00A 101.00A 114.90 -48.00 162.90 2090 ---- ---- 105.40A 105.40A 119.60 -48.30 167.90 2095 ---- ---- 109.90A 109.90A 124.40 -48.40 172.80 2100 ---- ---- 114.40A 114.40A 129.20 -48.50 177.70 2105 ---- ---- 119.00A 119.00A 133.90 -48.80 182.70 2110 ---- ---- 123.60A 123.60A 138.80 -48.90 187.70 2115 ---- ---- 128.20A 128.20A 143.60 -49.00 192.60 2120 ---- ---- 132.80A 132.80A 148.40 -49.20 197.60 2125 ---- ---- 137.50A 137.50A 153.30 -49.20 202.50 2130 ---- ---- 142.20A 142.20A 158.10 -49.40 207.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 28 197 G4W MAR23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 374.30B ---- 373.10B 358.50 +50.50 308.00 1620 ---- 369.30B ---- 368.10B 353.50 +50.50 303.00 1625 ---- 364.30B ---- 363.80B 348.50 +50.50 298.00 1630 ---- 359.30B ---- 358.90B 343.50 +50.50 293.00 1635 ---- 354.30B ---- 353.10B 338.50 +50.50 288.00 1640 ---- 349.30B ---- 348.10B 333.50 +50.50 283.00 1645 ---- 344.30B ---- 343.10B 328.50 +50.50 278.00 1650 ---- 339.90B ---- 339.90B 323.50 +50.50 273.00 1655 ---- 334.30B ---- 333.10B 318.50 +50.50 268.00 1660 ---- 329.30B ---- 328.10B 313.50 +50.50 263.00 1665 ---- 324.30B ---- 323.10B 308.50 +50.50 258.00 1670 ---- 319.30B ---- 318.10B 303.50 +50.50 253.00 1675 ---- 314.30B ---- 313.80B 298.50 +50.50 248.00 1680 ---- 309.30B ---- 308.10B 293.50 +50.50 243.00 1685 ---- 304.30B ---- 303.10B 288.50 +50.50 238.00 1690 ---- 299.30B ---- 298.10B 283.50 +50.50 233.00 1695 ---- 294.30B ---- 293.10B 278.50 +50.50 228.00 1700 ---- 289.90B ---- 289.90B 273.50 +50.50 223.00 1705 ---- 284.30B ---- 283.10B 268.50 +50.50 218.00 1710 ---- 279.30B ---- 278.10B 263.50 +50.50 213.00 1715 ---- 274.30B ---- 273.10B 258.50 +50.50 208.00 1720 ---- 269.30B ---- 268.10B 253.50 +50.50 203.00 1725 ---- 264.30B ---- 264.30B 248.50 +50.50 198.00 1730 ---- 259.30B ---- 258.10B 243.50 +50.50 193.00 1735 ---- 254.30B ---- 253.10B 238.50 +50.50 188.00 1740 ---- 249.30B ---- 248.10B 233.50 +50.50 183.00 1745 ---- 244.30B ---- 243.10B 228.50 +50.50 178.00 1750 ---- 239.90B ---- 239.90B 223.50 +50.50 173.00 1755 ---- 234.30B ---- 233.10B 218.50 +50.50 168.00 1760 ---- 229.30B ---- 228.10B 213.50 +50.50 163.00 1765 ---- 224.30B ---- 223.10B 208.50 +50.50 158.00 1770 ---- 219.30B ---- 218.30B 203.50 +50.50 153.00 1775 ---- 218.20B ---- 218.20B 198.50 +50.50 148.00 1780 ---- 209.40B ---- 208.40B 193.50 +50.50 143.00 1785 ---- 204.40B ---- 203.40B 188.50 +50.50 138.00 1790 ---- 199.40B ---- 198.20B 183.50 +50.40 133.10 1795 ---- 194.40B ---- 193.50B 178.50 +50.40 128.10 1800 ---- 193.20B ---- 193.20B 173.50 +50.40 123.10 1805 ---- 184.40B ---- 183.20B 168.50 +50.40 118.10 1810 ---- 179.40B ---- 178.50B 163.50 +50.40 113.10 1815 ---- 174.40B ---- 173.40B 158.60 +50.50 108.10 1820 ---- 169.50B ---- 168.30B 153.60 +50.50 103.10 1 1825 ---- 168.10B ---- 168.10B 148.60 +50.40 98.20 2 1830 ---- 159.80B ---- 158.60B 143.60 +50.40 93.20 27 1835 ---- 154.80B ---- 153.60B 138.60 +50.30 88.30 2 1840 ---- 149.80B ---- 148.50B 133.60 +50.20 83.40 15 1845 ---- 144.80B ---- 143.40B 128.60 +50.10 1 78.50 20 1850 ---- 143.30B ---- 143.30B 123.60 +50.00 73.60 256 1855 ---- 134.90B ---- 132.10B 118.60 +49.80 68.80 13 1860 ---- 129.90B ---- 128.50B 113.60 +49.60 64.00 9 1865 ---- 125.00B ---- 122.20B 108.60 +49.40 59.20 4 20 1870 ---- 120.00B ---- 118.60B 103.60 +49.00 54.60 6 18 1875 ---- 118.50B ---- 118.50B 98.70 +48.70 50.00 1 14 1880 ---- 109.60B ---- 109.60B 93.70 +48.20 45.50 1 51 1885 ---- 104.70B ---- 104.70B 88.80 +47.60 41.20 16 1890 ---- 99.80B ---- 97.50B 83.90 +46.90 37.00 1895 ---- 95.00B ---- 91.60B 79.00 +46.00 33.00 21 1900 ---- 93.90B ---- 93.90B 74.10 +44.80 63 29.30 6 17 1905 ---- 89.00B ---- 89.00B 69.20 +43.40 19 25.80 10 1910 ---- 84.20B 22.50A 84.20B 64.40 +41.80 22.60 90 1915 ---- 79.40B ---- 79.40B 59.70 +40.10 19.60 8 1920 20.80 74.70B 16.80A 74.70B 55.00 +38.00 111 17.00 37 17 1925 ---- 70.00B 14.30A 70.00B 50.40 +35.70 19 14.70 47 84 1930 18.60 65.40B 12.40A 65.40B 46.00 +33.40 4 12.60 15 19 1935 15.30 60.90B 10.60A 60.90B 41.80 +31.00 7 10.80 5 3 1940 12.50 56.40B 9.00A 56.40B 37.80 +28.50 7 9.30 24 39 1945 ---- 52.10B 7.70A 52.10B 34.00 +26.00 3 8.00 89 96 1950 10.90 48.00B 6.60A 17.90A 30.40 +23.60 113 6.80 18 1955 19.80 43.90B 5.60A 43.90B 27.10 +21.20 4 5.90 41 1960 8.10 40.10B 4.80A 40.10B 24.10 +19.00 45 5.10 6 1965 11.90 36.60B 4.20A 36.60B 21.30 +16.90 20 4.40 2 18 1970 9.90 33.20B 3.60A 33.20B 18.80 +15.00 39 3.80 7 1975 9.30 30.10B 3.20A 30.10B 16.50 +13.20 36 3.30 2 12 1980 11.90 27.10B 2.80A 27.10B 14.50 +11.60 38 2.90 7 8 1985 5.10 24.50B 2.50A 24.50B 12.80 +10.20 36 2.60 1 2 1990 6.10 22.20B 2.20A 16.40A 11.20 +8.90 18 2.30 5 1995 12.10 20.10B 12.10 19.80B 9.90 +7.90 4 2.00 1 93 2000 2.10 18.30B 2.10 17.90B 8.70 +6.90 100 1.80 5 96 2005 3.50 16.60B 3.50 16.60B 7.60 +6.00 52 1.60 2 2010 3.10 15.20B 3.10 14.60B 6.70 +5.20 51 1.50 2015 ---- 13.80B ---- 13.80B 5.90 +4.60 7 1.30 2 9 2020 ---- 12.60B ---- 12.60B 5.20 +4.00 2 1.20 2 4 2025 3.50 11.70B 3.50 3.00A 4.60 +3.50 19 1.10 1 2030 5.90 10.60B 5.90 5.70A 4.10 +3.10 17 1.00 2 2 2035 ---- 9.70B ---- 9.70B 3.70 +2.80 1 .90 10 2040 ---- 8.90B ---- 8.90B 3.30 +2.50 .80 16 16 2045 ---- 8.20B ---- 8.20B 2.90 +2.10 1 .80 1 2050 6.90 7.60B 6.90 5.50A 2.60 +1.90 14 .70 5 2055 6.70 6.90B 5.50 5.10A 2.30 +1.60 38 .70 22 2060 1.70 6.30 1.70 4.80A 2.10 +1.50 9 .60 2 2065 ---- 5.90B ---- 5.90B 1.90 +1.30 1 .60 7 2070 2.70 5.40B 2.70 5.00B 1.70 +1.20 24 .50 2075 ---- 5.10B ---- 5.10B 1.50 +1.00 .50 2080 ---- 4.70B ---- 4.70B 1.40 +.90 .50 1 1 2085 ---- 4.40B ---- 4.40B 1.30 +.80 .50 2090 ---- 4.20B ---- 4.20B 1.20 +.80 .40 2095 ---- 3.80B ---- 3.80B 1.10 +.70 .40 2 2100 1.90 3.70B 1.90 3.20B 1.00 +.60 17 .40 2105 3.50 3.70 2.90 2.70A .90 +.50 28 .40 2110 ---- 3.20B ---- 3.20B .90 +.60 .30 2115 ---- 3.00B ---- 3.00B .80 +.50 .30 4 2120 1.70 2.80B 1.70 2.80B .70 +.40 27 .30 2125 1.40 2.70B 1.40 2.70B .70 +.40 10 .30 2130 ---- 2.50B ---- 2.50B .60 +.30 .30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1005 276 1262 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 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 .10 25 1755 ---- ---- ---- ---- .10 UNCH .10 11 1760 ---- ---- ---- ---- .10 UNCH .10 6 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 10 1780 ---- ---- ---- ---- .10 UNCH .10 19 1785 ---- ---- ---- ---- .10 UNCH .10 81 1790 ---- ---- ---- ---- .10 UNCH .10 16 1795 ---- ---- ---- ---- .10 UNCH .10 22 1800 ---- ---- ---- ---- .10 UNCH .10 34 1805 ---- ---- ---- ---- .10 UNCH 1 .10 16 1810 ---- ---- ---- ---- .10 UNCH .10 1 16 1815 ---- ---- ---- ---- .10 -.10 .20 19 1820 ---- ---- ---- ---- .10 -.10 3 .20 28 1825 ---- ---- ---- ---- .10 -.10 .20 33 1830 ---- ---- .20A .20A .10 -.20 .30 31 1835 ---- ---- .20A .20A .10 -.30 2 .40 1 12 1840 ---- ---- .20A .20A .10 -.30 .40 1 1845 ---- ---- .20A .20A .10 -.40 .50 4 1850 ---- ---- .20A .20A .10 -.60 .70 1 29 1855 .10 .20 .10 .20 .10 -.70 2 .80 4 7 1860 .20 .20 .20 .30B .10 -.90 2 1.00 7 1865 .30 .30 .20A .20A .20 -1.10 15 1.30 10 10 1870 ---- ---- .30A .30A .20 -1.40 1 1.60 1 7 1875 .70 .70 .30A .50 .20 -1.80 216 2.00 203 200 1880 .30 .30 .30 .60B .30 -2.20 1 2.50 85 92 1885 .50 .50 .40 .70B .30 -2.90 7 3.20 1 14 1890 ---- ---- .40A .40A .40 -3.60 1 4.00 29 1895 .80 .80 .50A .50A .50 -4.60 6 5.10 7 1900 4.30 4.30 .60A .60A .60 -5.70 269 6.30 282 239 1905 6.80 6.80 .80A 1.40A .70 -7.10 5 7.80 152 163 1910 1.90 1.90 1.00A 1.60A .90 -8.70 7 9.60 2 8 1915 ---- ---- 1.20A 1.20A 1.20 -10.50 2 11.70 10 12 1920 2.70 2.70 1.40A 1.40A 1.50 -12.50 21 14.00 11 17 1925 8.00 8.00 1.70A 3.00B 2.00 -14.70 32 16.70 27 44 1930 16.60 16.60 2.10A 2.10A 2.60 -17.00 20 19.60 1 4 1935 8.00 8.00 2.60A 3.50A 3.30 -19.50 6 22.80 3 2 1940 16.20 16.20 3.30A 3.30A 4.30 -22.00 39 26.30 1 1 1945 9.20 10.40 4.00A 4.00A 5.50 -24.40 22 29.90 6 6 1950 10.90 11.20 5.00 7.30B 6.90 -26.90 23 33.80 1955 12.80 12.80 6.30A 8.70B 8.60 -29.30 23 37.90 1960 13.80 13.90 7.60 8.30A 10.60 -31.40 31 42.00 1965 16.40 17.10 9.60A 12.50B 12.80 -33.60 69 46.40 1970 14.40 14.40 11.50A 11.50A 15.30 -35.50 1 50.80 1975 ---- ---- 13.40A 13.40A 18.00 -37.30 55.30 1980 22.40 22.40 15.60A 15.60A 21.00 -38.90 22 59.90 1985 22.50 22.50 17.90A 17.90A 24.30 -40.20 21 64.50 1 1 1990 25.00 26.10 20.00 20.00 27.70 -41.50 5 69.20 2 2 1995 ---- ---- 23.30A 23.30A 31.30 -42.70 1 74.00 2 2 2000 50.00 50.00 26.40A 26.40A 35.10 -43.60 1 78.70 1 1 2005 ---- ---- 29.60A 29.60A 39.10 -44.50 83.60 3 3 2010 ---- ---- 33.10A 33.10A 43.20 -45.20 88.40 2 2 2015 ---- ---- 36.60A 36.60A 47.40 -45.90 93.30 1 1 2020 ---- ---- 40.30A 40.30A 51.70 -46.40 98.10 2025 ---- ---- 44.20A 44.20A 56.10 -46.90 103.00 2030 ---- ---- 48.20A 48.20A 60.60 -47.30 107.90 2035 ---- ---- 52.20A 52.20A 65.10 -47.80 112.90 2040 ---- ---- 56.40A 56.40A 69.70 -48.10 117.80 2045 ---- ---- 60.60A 60.60A 74.40 -48.30 122.70 2050 ---- ---- 65.00A 65.00A 79.10 -48.60 127.70 2055 ---- ---- 69.30A 69.30A 83.80 -48.80 132.60 2060 ---- ---- 73.80A 73.80A 88.50 -49.10 137.60 2065 ---- ---- 78.30A 78.30A 93.30 -49.20 142.50 2070 ---- ---- 82.80A 82.80A 98.10 -49.40 147.50 2075 ---- ---- 87.40A 87.40A 103.00 -49.40 152.40 2080 ---- ---- 92.00A 92.00A 107.80 -49.60 157.40 2085 ---- ---- 96.70A 96.70A 112.70 -49.70 162.40 2090 ---- ---- 101.40A 101.40A 117.60 -49.70 167.30 2095 ---- ---- 106.10A 106.10A 122.50 -49.80 172.30 2100 ---- ---- 110.90A 110.90A 127.40 -49.90 177.30 2105 ---- ---- 115.60A 115.60A 132.40 -49.90 182.30 2110 ---- ---- 120.40A 120.40A 137.30 -50.00 187.30 2115 ---- ---- 125.20A 125.20A 142.20 -50.00 192.20 2120 ---- ---- 130.00A 130.00A 147.20 -50.00 197.20 2125 ---- ---- 134.90A 134.90A 152.10 -50.10 202.20 2130 ---- ---- 139.70A 139.70A 157.10 -50.10 207.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 877 814 1321 G5W MAR23 Gold Weekly Wednesday Option - Week 5 CALL 1635 ---- 370.90B ---- 369.80B 355.20 +50.50 304.70 1640 ---- 365.90B ---- 365.00B 350.20 +50.50 299.70 1645 ---- 360.90B ---- 360.00B 345.20 +50.50 294.70 1650 ---- 356.50B ---- 356.40B 340.20 +50.50 289.70 1655 ---- 350.90B ---- 350.00B 335.20 +50.50 284.70 1660 ---- 345.90B ---- 343.40B 330.20 +50.50 279.70 1665 ---- 340.90B ---- 340.00B 325.20 +50.50 274.70 1670 ---- 335.90B ---- 332.60B 320.20 +50.50 269.70 1675 ---- 330.90B ---- 329.70B 315.20 +50.50 264.70 1680 ---- 325.90B ---- 322.60B 310.20 +50.50 259.70 1685 ---- 320.90B ---- 320.00B 305.20 +50.50 254.70 1690 ---- 315.90B ---- 312.30B 300.20 +50.50 249.70 1695 ---- 310.90B ---- 310.00B 295.20 +50.50 244.70 1700 ---- 309.40B ---- 309.40B 290.20 +50.50 239.70 1705 ---- 300.90B ---- 300.00B 285.20 +50.50 234.70 1710 ---- 295.90B ---- 295.80B 280.20 +50.50 229.70 1715 ---- 290.90B ---- 290.80B 275.20 +50.50 224.70 1720 ---- 285.90B ---- 285.80B 270.20 +50.50 219.70 1725 ---- 284.40B ---- 284.40B 265.20 +50.50 214.70 1730 ---- 275.90B ---- 275.80B 260.20 +50.50 209.70 1735 ---- 270.90B ---- 270.80B 255.20 +50.50 204.70 1740 ---- 266.00B ---- 265.80B 250.20 +50.50 199.70 1745 ---- 261.00B ---- 260.80B 245.20 +50.50 194.70 1750 ---- 260.00B ---- 260.00B 240.20 +50.50 189.70 1755 ---- 251.00B ---- 250.80B 235.20 +50.50 184.70 1760 ---- 246.00B ---- 245.80B 230.20 +50.50 179.70 1765 ---- 241.00B ---- 240.80B 225.20 +50.50 174.70 1770 ---- 236.00B ---- 235.10B 220.20 +50.50 169.70 1775 ---- 234.90B ---- 234.90B 215.20 +50.40 164.80 1780 ---- 226.00B ---- 225.00B 210.20 +50.40 159.80 1785 ---- 221.10B ---- 220.90B 205.20 +50.40 154.80 1790 ---- 216.10B ---- 215.20B 200.20 +50.30 149.90 1795 ---- 211.10B ---- 210.90B 195.20 +50.30 144.90 1800 ---- 210.00B ---- 210.00B 190.20 +50.20 140.00 1805 ---- 201.20B ---- 200.20B 185.30 +50.30 135.00 1810 ---- 196.20B ---- 196.00B 180.30 +50.20 130.10 1815 ---- 191.20B ---- 190.30B 175.30 +50.10 125.20 1820 ---- 186.30B ---- 186.10B 170.30 +50.00 120.30 1825 ---- 185.10B ---- 185.10B 165.40 +50.00 115.40 1830 ---- 176.70B ---- 176.00B 160.40 +49.80 110.60 1835 ---- 171.70B ---- 171.10B 155.50 +49.80 105.70 2 1840 ---- 166.80B ---- 166.20B 150.50 +49.60 100.90 1845 ---- 161.80B ---- 160.60B 145.60 +49.40 96.20 1 1850 ---- 160.40B ---- 160.40B 140.60 +49.20 91.40 8 1855 ---- 152.00B ---- 150.60B 135.70 +48.90 86.80 1860 ---- 147.10B ---- 146.60B 130.80 +48.70 82.10 1 1865 ---- 141.70B ---- 139.70B 125.90 +48.30 77.60 1870 ---- 136.90B ---- 134.00B 121.00 +47.90 73.10 8 1875 92.50 136.00B 92.50 90.30A 116.20 +47.50 1 68.70 1 1880 ---- 130.90B ---- 130.90B 111.40 +47.00 64.40 10 1885 ---- 126.40B ---- 126.40B 106.60 +46.40 60.20 7 1890 ---- 121.60B ---- 121.60B 101.80 +45.70 56.10 1895 ---- 116.90B ---- 116.90B 97.10 +44.90 52.20 10 1900 ---- 112.20B ---- 112.20B 92.40 +44.00 48.40 27 1905 ---- 107.50B ---- 107.50B 87.80 +43.10 44.70 1 1910 ---- 103.00B ---- 103.00B 83.20 +41.90 41.30 10 1915 ---- 98.60B ---- 98.60B 78.80 +40.80 38.00 23 1920 ---- 94.10B ---- 94.10B 74.40 +39.50 34.90 3 2 1925 ---- 89.90B ---- 89.90B 70.20 +38.30 31.90 5 1930 ---- 85.60B ---- 85.60B 66.00 +36.80 29.20 1935 27.80 81.50B 27.80 81.50B 62.00 +35.30 1 26.70 4 1940 ---- 77.40B 24.10A 77.40B 58.10 +33.80 24.30 1945 ---- 73.40B 21.80A 73.40B 54.40 +32.30 22.10 19 1950 44.00 69.60B 19.80A 41.10A 50.90 +30.80 1 20.10 1 4 1955 ---- 65.90B 18.00A 65.90B 47.50 +29.20 18.30 7 1960 ---- 62.30B 16.30A 62.30B 44.20 +27.60 16.60 23 1965 ---- 58.90B 14.80A 58.90B 41.20 +26.20 15.00 1 1970 ---- 55.60B 13.40A 55.60B 38.30 +24.70 13.60 3 1975 ---- 52.50B 12.00A 52.50B 35.50 +23.20 12.30 6 1980 ---- 49.50B 10.90A 49.50B 32.90 +21.80 11.10 1985 ---- 46.60B 9.80A 46.60B 30.50 +20.40 10.10 4 1990 40.30 43.80B 8.90A 43.80B 28.10 +19.00 1 9.10 1995 ---- 41.30B 8.00A 41.30B 26.00 +17.80 8.20 6 6 2000 ---- 38.80B 7.20A 38.80B 23.90 +16.50 1 7.40 2 2005 ---- 36.50B 6.60A 36.50B 22.10 +15.40 6.70 2010 ---- 34.40B 6.00A 6.00A 20.40 +14.30 6.10 5 2015 ---- 32.40B 5.40A 5.40A 18.80 +13.30 5.50 1 2020 ---- 30.50B 4.90A 4.90A 17.30 +12.30 5.00 1 2025 ---- 28.70B ---- 28.70B 16.00 +11.50 4.50 2 2030 ---- 27.00B ---- 27.00B 14.70 +10.60 1 4.10 2 2035 10.60 25.50B 10.60 25.50B 13.60 +9.80 35 3.80 2040 ---- 24.00B ---- 24.00B 12.60 +9.10 1 3.50 2045 ---- 22.70B ---- 22.70B 11.60 +8.40 3.20 2050 ---- 21.40B ---- 21.40B 10.70 +7.80 1 2.90 5 2055 7.80 20.20B 7.80 20.20B 9.90 +7.20 1 2.70 4 2060 ---- 19.10B ---- 19.10B 9.10 +6.60 2.50 1 2065 ---- 18.00B ---- 18.00B 8.40 +6.10 2.30 2070 ---- 17.00B ---- 17.00B 7.80 +5.60 2.20 2075 ---- 16.10B ---- 16.10B 7.20 +5.20 2.00 2080 ---- 15.20B ---- 15.20B 6.60 +4.70 1.90 1 2085 ---- 14.30B ---- 14.30B 6.10 +4.30 1.80 22 2090 ---- 13.60B ---- 13.60B 5.60 +3.90 1.70 2095 ---- 12.80B ---- 12.80B 5.20 +3.60 1.60 2100 6.70 12.10B 6.70 12.10B 4.80 +3.30 5 1.50 2105 ---- 11.50B ---- 11.50B 4.40 +3.00 1.40 2110 ---- 10.70B ---- 10.70B 4.10 +2.80 1.30 2115 ---- 10.10B ---- 10.10B 3.80 +2.60 1.20 2120 ---- 9.60B ---- 9.60B 3.50 +2.30 1.20 2125 ---- 9.10B ---- 9.10B 3.30 +2.20 1.10 2130 ---- 8.60B ---- 8.60B 3.00 +2.00 1.00 2135 ---- 8.20B ---- 8.20B 2.80 +1.80 1.00 2140 ---- 7.80B ---- 7.80B 2.60 +1.70 .90 2145 ---- 7.40B ---- 7.40B 2.40 +1.50 .90 2150 ---- 7.00B ---- 7.00B 2.20 +1.30 .90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 49 10 239 G5W MAR23 Gold Weekly Wednesday Option - Week 5 PUT 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 2 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 4 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 15 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .10 UNCH .10 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- ---- ---- .10 -.10 .20 1 1780 ---- ---- ---- ---- .10 -.10 .20 7 1785 ---- ---- .20A .20A .10 -.20 .30 1790 ---- ---- ---- ---- .10 -.20 .30 3 1795 ---- ---- ---- ---- .10 -.20 10 .30 48 1800 ---- ---- .30A .30A .20 -.20 .40 28 1805 ---- ---- .30A .30A .20 -.30 .50 1 1810 ---- ---- .30A .30A .20 -.30 .50 1815 ---- ---- .40A .40A .20 -.40 10 .60 64 1820 ---- ---- .40A .40A .30 -.40 .70 1825 ---- ---- .40A .40A .30 -.50 .80 69 1830 ---- ---- .50A .50A .30 -.70 1.00 19 1835 ---- ---- .50A .50A .40 -.80 1.20 2 1840 ---- ---- .60A .60A .40 -.90 1.30 1845 ---- ---- .60A .60A .50 -1.10 1.60 1 1850 ---- ---- .70A .70A .60 -1.20 1.80 23 1855 ---- ---- .70A .70A .70 -1.50 2.20 6 1860 ---- ---- .80A .80A .80 -1.70 2.50 1865 ---- ---- .90A .90A .90 -2.10 3.00 1870 ---- ---- 1.00A 1.00A 1.00 -2.50 3.50 29 1875 ---- ---- 1.20A 1.20A 1.10 -3.00 4.10 1 1880 1.20 1.20 1.20 1.80B 1.30 -3.50 1 4.80 1885 ---- ---- 1.50A 1.50A 1.50 -4.10 5.60 5 1890 ---- ---- 1.70A 1.70A 1.70 -4.80 6.50 22 1895 4.40 4.40 2.00A 2.00A 2.00 -5.50 6 7.50 1 1900 ---- ---- 2.30A 2.30A 2.30 -6.40 8.70 1 1905 ---- ---- 2.60A 2.60A 2.70 -7.40 10.10 1910 6.30 6.30 3.00A 3.00A 3.10 -8.50 8 11.60 1915 ---- ---- 3.40A 3.40A 3.70 -9.60 13.30 1920 ---- ---- 3.90A 3.90A 4.30 -10.90 15.20 1925 ---- ---- 4.50A 4.50A 5.00 -12.30 17.30 1930 ---- ---- 5.20A 5.20A 5.90 -13.60 19.50 1935 ---- ---- 6.00A 6.00A 6.90 -15.10 22.00 1940 ---- ---- 6.90A 6.90A 8.00 -16.60 24.60 1945 ---- ---- 7.90A 7.90A 9.30 -18.10 27.40 1950 ---- ---- 9.00A 9.00A 10.70 -19.70 30.40 1955 ---- ---- 10.40A 10.40A 12.30 -21.20 33.50 1960 ---- ---- 11.90A 11.90A 14.10 -22.70 36.80 1965 ---- ---- 13.50A 13.50A 16.00 -24.30 40.30 1970 ---- ---- 15.30A 15.30A 18.10 -25.80 43.90 1975 21.80 21.80 17.30A 24.90B 20.30 -27.30 1 47.60 1980 ---- ---- 19.30A 19.30A 22.70 -28.70 51.40 1985 ---- ---- 21.40A 21.40A 25.30 -30.00 55.30 1990 ---- ---- 23.70A 23.70A 27.90 -31.40 59.30 1995 ---- ---- 26.00A 26.00A 30.80 -32.60 63.40 2000 ---- ---- 28.60A 28.60A 33.70 -33.90 67.60 2005 ---- ---- 31.30A 31.30A 36.90 -35.00 71.90 2010 ---- ---- 34.10A 34.10A 40.10 -36.20 76.30 2015 ---- ---- 37.00A 37.00A 43.50 -37.20 80.70 2020 ---- ---- 40.10A 40.10A 47.10 -38.10 85.20 2025 ---- ---- 43.30A 43.30A 50.70 -39.00 89.70 2030 ---- ---- 46.70A 46.70A 54.50 -39.80 94.30 2035 ---- ---- 50.10A 50.10A 58.30 -40.70 99.00 2040 ---- ---- 53.60A 53.60A 62.30 -41.30 103.60 2045 ---- ---- 57.20A 57.20A 66.30 -42.10 108.40 2050 ---- ---- 61.00A 61.00A 70.40 -42.70 113.10 2055 ---- ---- 64.70A 64.70A 74.60 -43.30 117.90 2060 ---- ---- 68.50A 68.50A 78.80 -43.90 122.70 2065 ---- ---- 72.50A 72.50A 83.10 -44.40 127.50 2070 ---- ---- 76.40A 76.40A 87.50 -44.80 132.30 2075 ---- ---- 80.50A 80.50A 91.90 -45.30 137.20 2080 ---- ---- 84.60A 84.60A 96.30 -45.70 142.00 2085 ---- ---- 88.70A 88.70A 100.80 -46.10 146.90 2090 ---- ---- 93.00A 93.00A 105.30 -46.50 151.80 2095 ---- ---- 97.30A 97.30A 109.90 -46.80 156.70 2100 ---- ---- 101.60A 101.60A 114.50 -47.10 161.60 2105 ---- ---- 105.80A 105.80A 119.10 -47.40 166.50 2110 ---- ---- 110.30A 110.30A 123.80 -47.60 171.40 2115 ---- ---- 114.60A 114.60A 128.40 -47.90 176.30 2120 ---- ---- 119.20A 119.20A 133.20 -48.10 181.30 2125 ---- ---- 123.70A 123.70A 137.90 -48.30 186.20 2130 ---- ---- 128.20A 128.20A 142.60 -48.50 191.10 2135 ---- ---- 132.70A 132.70A 147.40 -48.70 196.10 2140 ---- ---- 137.30A 137.30A 152.20 -48.80 201.00 2145 ---- ---- 141.90A 141.90A 157.00 -49.00 206.00 2150 ---- ---- 146.60A 146.60A 161.80 -49.10 210.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 352 OG APR23 Gold Option CALL 1000 ---- 990.00B ---- 990.00B 973.50 +50.50 923.00 6 1025 ---- 964.40B ---- 964.40B 948.50 +50.50 898.00 1050 ---- 940.00B ---- 940.00B 923.50 +50.50 873.00 1075 ---- 914.40B ---- 914.40B 898.50 +50.50 848.00 1100 ---- 890.00B ---- 890.00B 873.50 +50.50 823.00 1125 ---- 864.40B ---- 864.40B 848.50 +50.50 798.00 1150 ---- 840.00B ---- 840.00B 823.50 +50.50 773.00 1175 ---- 814.40B ---- 814.40B 798.50 +50.50 748.00 1 1200 ---- 789.90B ---- 789.90B 773.50 +50.50 723.00 1 1225 ---- 764.40B ---- 764.40B 748.50 +50.50 698.00 1250 ---- 740.00B ---- 740.00B 723.50 +50.50 673.00 1275 ---- 714.40B ---- 714.40B 698.50 +50.50 648.00 1300 ---- 690.00B ---- 690.00B 673.50 +50.50 623.00 1325 ---- 664.40B ---- 664.40B 648.50 +50.50 598.00 1350 ---- 640.00B ---- 639.90B 623.50 +50.50 573.00 1360 ---- 629.40B ---- 628.20B 613.50 +50.50 563.00 1370 ---- 619.40B ---- 618.50B 603.50 +50.50 553.00 1375 ---- 614.40B ---- 614.40B 598.50 +50.50 548.00 1380 ---- 609.40B ---- 608.20B 593.50 +50.50 543.00 1390 ---- 599.40B ---- 598.20B 583.50 +50.50 533.00 1400 ---- 590.00B ---- 589.90B 573.50 +50.50 1 523.00 41 1410 ---- 579.40B ---- 578.50B 563.50 +50.50 513.00 1420 ---- 569.40B ---- 568.20B 553.50 +50.50 503.00 1425 ---- 564.40B ---- 563.20B 548.50 +50.50 498.00 1430 ---- 559.40B ---- 558.50B 543.50 +50.50 493.00 1440 ---- 549.40B ---- 548.50B 533.50 +50.50 483.00 1450 ---- 540.00B ---- 540.00B 523.50 +50.50 473.00 1 1460 ---- 529.40B ---- 528.20B 513.50 +50.50 463.00 1465 ---- 524.40B ---- 523.20B 508.50 +50.50 458.00 1470 ---- 519.40B ---- 518.20B 503.50 +50.50 453.00 1475 ---- 514.40B ---- 514.40B 498.50 +50.50 448.00 1480 ---- 509.40B ---- 508.20B 493.50 +50.50 443.00 1485 ---- 504.40B ---- 503.50B 488.50 +50.50 438.00 1490 ---- 499.40B ---- 498.20B 483.50 +50.50 433.00 1495 ---- 494.40B ---- 493.20B 478.50 +50.50 428.00 1500 ---- 490.00B ---- 490.00B 473.50 +50.50 423.00 1505 ---- 484.40B ---- 483.50B 468.50 +50.50 418.00 1510 ---- 479.40B ---- 478.50B 463.50 +50.50 413.00 1515 ---- 474.40B ---- 473.20B 458.50 +50.50 408.00 1520 ---- 469.40B ---- 468.20B 453.50 +50.50 403.00 1525 ---- 464.40B ---- 464.40B 448.50 +50.50 398.00 1530 ---- 459.40B ---- 458.20B 443.50 +50.50 393.00 1535 ---- 454.40B ---- 453.20B 438.50 +50.50 388.00 1540 ---- 449.40B ---- 448.50B 433.50 +50.50 383.00 1545 ---- 444.40B ---- 443.50B 428.50 +50.50 378.00 1550 ---- 440.00B ---- 440.00B 423.50 +50.50 373.00 5 1555 ---- 434.40B ---- 433.20B 418.50 +50.50 368.00 1560 ---- 429.40B ---- 428.20B 413.50 +50.50 363.00 1565 ---- 424.40B ---- 423.20B 408.50 +50.50 358.00 1570 ---- 419.40B ---- 418.20B 403.50 +50.50 353.00 1575 ---- 414.40B ---- 414.40B 398.50 +50.50 348.00 1580 ---- 409.40B ---- 408.50B 393.50 +50.50 343.00 1585 ---- 404.40B ---- 403.20B 388.50 +50.50 338.00 1590 ---- 399.40B ---- 398.20B 383.50 +50.50 333.00 1595 ---- 394.40B ---- 391.80B 378.50 +50.50 328.00 1600 ---- 390.00B ---- 390.00B 373.50 +50.50 8 323.00 16 1605 ---- 384.40B ---- 383.20B 368.50 +50.50 318.00 1610 ---- 379.40B ---- 378.20B 363.50 +50.50 313.00 1615 ---- 374.40B ---- 373.20B 358.50 +50.50 308.00 1620 ---- 369.40B ---- 368.20B 353.50 +50.50 303.00 1 1625 ---- 364.40B ---- 364.40B 348.50 +50.50 298.00 1630 ---- 359.40B ---- 358.50B 343.50 +50.50 293.00 1635 ---- 354.40B ---- 353.20B 338.50 +50.50 288.00 1640 ---- 349.40B ---- 348.20B 333.50 +50.50 283.00 1645 ---- 344.40B ---- 343.20B 328.50 +50.50 278.00 1650 ---- 340.00B ---- 340.00B 323.50 +50.50 273.00 8 1655 ---- 334.40B ---- 333.20B 318.50 +50.50 268.00 1660 ---- 329.40B ---- 328.20B 313.50 +50.50 263.00 1665 ---- 324.40B ---- 323.20B 308.50 +50.50 258.00 1670 ---- 319.40B ---- 318.20B 303.50 +50.50 253.00 8 1675 ---- 317.50B ---- 317.50B 298.50 +50.50 248.00 7 1680 ---- 309.40B ---- 308.20B 293.50 +50.50 243.00 6 1685 ---- 304.40B ---- 303.20B 288.50 +50.50 238.00 12 1690 ---- 299.40B ---- 299.40B 283.50 +50.50 233.00 13 1695 ---- 294.40B ---- 294.40B 278.50 +50.50 228.00 4 1700 ---- 292.60B ---- 292.60B 273.50 +50.50 223.00 578 1705 ---- 284.40B ---- 283.90B 268.50 +50.50 218.00 148 1710 ---- 279.40B ---- 278.90B 263.50 +50.50 213.00 1715 ---- 274.40B ---- 273.90B 258.50 +50.50 208.00 236 1720 ---- 269.40B ---- 268.90B 253.50 +50.50 203.00 99 1725 ---- 267.70B ---- 267.70B 248.50 +50.50 198.00 235 1730 ---- 259.40B ---- 258.90B 243.50 +50.50 193.00 5 1735 ---- 254.40B ---- 254.40B 238.50 +50.50 188.00 1 1740 ---- 249.40B ---- 248.90B 233.50 +50.50 183.00 151 1745 ---- 244.50B ---- 243.90B 228.50 +50.50 178.00 159 1750 ---- 243.20B ---- 243.20B 223.50 +50.50 173.00 988 1755 ---- 234.50B ---- 233.90B 218.50 +50.40 168.10 4 1760 ---- 229.50B ---- 228.30B 213.50 +50.40 163.10 54 1765 ---- 224.50B ---- 223.30B 208.50 +50.40 158.10 6 1770 207.70 219.50B 207.70 208.10A 203.50 +50.30 2 153.20 115 1775 ---- 218.10B ---- 218.10B 198.60 +50.40 2 148.20 125 1780 196.70 209.80B 196.70 209.70 193.60 +50.40 2 143.20 25 1785 ---- 204.90B ---- 203.40B 188.60 +50.30 138.30 5 1790 188.10 199.90B 188.10 198.40B 183.60 +50.30 3 133.30 155 1795 185.80 194.90B 185.80 185.20A 178.60 +50.30 1 128.30 169 1800 ---- 193.30B ---- 193.30B 173.60 +50.20 1 123.40 1497 1805 ---- 185.00B ---- 181.70B 168.60 +50.20 118.40 150 1810 ---- 180.00B ---- 177.20B 163.60 +50.10 113.50 366 1815 ---- 175.10B ---- 174.40B 158.70 +50.00 19 108.70 10 181 1820 ---- 170.10B ---- 169.80B 153.70 +49.90 103.80 323 1825 ---- 168.40B ---- 168.40B 148.70 +49.70 13 99.00 511 1830 152.00 160.20B 152.00 157.40B 143.80 +49.60 204 94.20 31 1559 1835 ---- 155.30B ---- 154.60B 138.80 +49.30 89.50 333 1840 ---- 149.80B ---- 148.90B 133.90 +49.00 84.90 738 1845 ---- 144.80B ---- 143.90B 129.00 +48.80 80.20 400 1850 87.10 143.80B 87.10 111.20A 124.10 +48.50 60 75.60 1 2346 1855 130.00 135.20B 130.00 132.20B 119.20 +48.10 1 71.10 611 1860 77.00 131.20B 77.00 131.20B 114.20 +47.60 2 66.60 14 662 1865 94.80 126.10B 94.80 91.00A 109.40 +47.10 10 62.30 917 1870 71.60 124.00B 71.60 81.40A 104.60 +46.50 41 58.10 945 1875 80.00 119.60B 80.00 119.60B 99.90 +45.90 5 54.00 7 1453 1880 68.30 114.90B 68.30 74.00A 95.10 +45.20 12 49.90 61 981 1885 47.80 110.10B 47.80 110.10B 90.40 +44.30 4 46.10 4 775 1890 ---- 105.50B ---- 105.50B 85.70 +43.30 79 42.40 6 1504 1895 67.70 100.80B 67.70 100.80B 81.10 +42.20 34 38.90 11 718 1900 42.20 96.20B 35.50A 80.00A 76.60 +40.90 102 35.70 208 5408 1905 51.50 91.80B 51.50 91.80B 72.20 +39.60 7 32.60 55 435 1910 29.50 87.40B 29.50 75.00A 67.90 +38.20 90 29.70 115 974 1915 35.30 83.10B 26.90A 31.50A 63.70 +36.70 101 27.00 90 655 1920 25.10 78.90B 24.00A 78.80B 59.60 +35.10 41 24.50 117 1157 1925 21.60 74.90B 21.60 74.90B 55.70 +33.50 154 22.20 377 1976 1930 19.60 70.80B 19.50 43.60A 52.00 +31.90 68 20.10 364 783 1935 18.20 66.90B 17.70A 66.90B 48.40 +30.20 14 18.20 259 675 1940 17.70 63.20B 16.00A 52.00A 44.90 +28.50 226 16.40 187 1252 1945 14.50 59.60B 14.40A 59.60B 41.70 +26.80 55 14.90 51 561 1950 13.10 56.10B 12.90A 54.80B 38.60 +25.20 3964 13.40 1266 7566 1955 15.80 52.80B 11.60A 40.90A 35.70 +23.60 178 12.10 104 570 1960 16.10 49.60B 10.50A 39.70A 33.00 +22.20 454 10.80 109 734 1965 12.20 46.60B 9.40A 46.60B 30.50 +20.80 324 9.70 44 288 1970 8.40 43.70B 8.40 34.60A 28.10 +19.40 198 8.70 355 645 1975 8.40 41.10B 7.60A 39.90B 25.80 +18.00 1774 7.80 832 2971 1980 6.70 38.50B 6.70 38.50B 23.70 +16.70 472 7.00 139 1139 1985 6.10 36.10B 6.10 34.20B 21.80 +15.50 153 6.30 45 339 1990 13.70 33.80B 5.50A 33.00 20.00 +14.30 135 5.70 54 248 1995 12.20 31.70B 5.00A 29.80B 18.40 +13.20 64 5.20 57 400 2000 6.00 30.50 4.50A 27.90B 16.90 +12.20 3840 4.70 1304 6195 2005 5.90 28.30B 4.10A 26.00B 15.50 +11.30 69 4.20 106 1234 2010 4.50 26.60B 3.70A 26.60B 14.30 +10.50 1335 3.80 66 886 2015 4.70 24.90B 3.40A 23.20B 13.10 +9.60 114 3.50 44 181 2020 3.00 23.60B 3.00 17.10A 12.10 +8.90 275 3.20 131 386 2025 4.00 22.20B 4.00 15.90A 11.10 +8.20 1755 2.90 1042 1763 2030 3.40 20.70B 3.40 20.00 10.20 +7.50 172 2.70 18 241 2035 2.20 19.70B 2.20 17.60B 9.40 +6.90 21 2.50 30 178 2040 2.90 18.50B 2.90 12.90A 8.60 +6.30 257 2.30 64 938 2045 4.40 17.40B 2.00A 12.00A 7.90 +5.80 1027 2.10 6 409 2050 2.10 16.60B 2.00A 14.50B 7.20 +5.20 4620 2.00 1623 2582 2055 1.70 15.50B 1.70 15.50B 6.70 +4.90 1080 1.80 34 485 2060 4.20 14.50B 4.20 13.20 6.10 +4.40 343 1.70 1 665 2065 4.60 13.80B 4.60 13.00 5.60 +4.00 64 1.60 14 559 2070 4.40 12.90B 4.40 11.30B 5.20 +3.70 91 1.50 181 2075 1.40 12.20B 1.40 11.80B 4.80 +3.40 1163 1.40 480 954 2080 2.50 11.50B 2.50 7.60A 4.50 +3.20 160 1.30 73 501 2085 1.60 11.10B 1.60 11.10B 4.20 +3.00 4 1.20 16 127 2090 2.50 10.50B 2.50 6.70A 3.90 +2.80 18 1.10 24 214 2095 2.90 9.90B 2.90 6.30A 3.60 +2.50 19 1.10 12 94 2100 1.20 9.30B 1.20 7.70B 3.30 +2.30 968 1.00 465 3468 2105 1.80 8.80B 1.80 5.60A 3.10 +2.10 25 1.00 1 157 2110 8.60 8.60 8.60 5.30A 2.90 +2.00 6 .90 445 2115 2.40 8.20 2.40 5.00A 2.70 +1.90 89 .80 82 2120 1.70 7.50B 1.70 1.90A 2.50 +1.70 5 .80 4 313 2125 1.80 7.40 1.80 4.40A 2.30 +1.50 94 .80 16 159 2130 1.50 7.00 1.50 4.20A 2.20 +1.40 26 .80 9 141 2135 1.00 6.50B 1.00 1.70A 2.10 +1.40 3 .70 126 2140 1.80 6.20B 1.80 6.20B 1.90 +1.20 12 .70 3 200 2145 ---- 5.70B ---- 5.70B 1.80 +1.10 .70 93 2150 1.60 5.50B 1.40 4.20B 1.70 +1.00 114 .70 83 698 2155 1.10 5.20B 1.10 5.20B 1.70 +1.10 40 .60 1 92 2160 1.50 5.00B 1.50 3.10A 1.60 +1.00 29 .60 177 2165 1.00 4.80B 1.00 4.80B 1.50 +.90 3 .60 32 2170 1.10 4.50B 1.10 4.50B 1.40 +.80 1 .60 196 2175 2.80 4.40 2.80 2.70A 1.40 +.90 17 .50 5 137 2180 2.70 4.10B 2.70 2.60A 1.30 +.80 1 .50 410 2185 ---- 3.90B ---- 3.90B 1.20 +.70 .50 1 34 2190 ---- 3.70B ---- 3.70B 1.20 +.70 .50 266 2195 ---- 3.60B ---- 3.60B 1.10 +.70 .40 121 2200 .90 3.60 .90 2.50 1.10 +.70 607 .40 106 1534 2205 1.40 3.30B 1.40 3.30B 1.00 +.60 50 .40 50 91 2210 ---- 3.10B ---- 3.10B 1.00 +.60 15 .40 327 2215 1.90 3.10 1.90 2.00 .90 +.50 5 .40 301 2220 2.90 2.90 2.90 2.90 .90 +.50 2 .40 105 2225 2.20 2.80B 1.90 1.90 .90 +.60 17 .30 142 2230 1.80 2.70B 1.80 1.80 .80 +.50 3 .30 22 64 2235 1.10 2.60B 1.10 2.60B .80 +.50 3 .30 20 2240 ---- 2.50B ---- 2.50B .80 +.50 .30 327 2245 ---- 2.40B ---- 2.40B .70 +.40 .30 18 2250 1.00 2.20B 1.00 2.20B .70 +.40 21 .30 47 1528 2255 2.30 2.30 1.50 1.50 .70 +.40 4 .30 30 41 2260 ---- 2.00B ---- 2.00B .60 +.30 .30 4 66 2265 ---- 2.00B ---- 1.90B .60 +.30 20 .30 28 2270 ---- 1.90B ---- 1.90B .60 +.30 .30 21 2275 ---- 1.80B ---- 1.80B .60 +.40 .20 15 125 2280 ---- 1.80B ---- 1.70B .60 +.40 .20 165 2285 ---- 1.70B ---- 1.70B .50 +.30 .20 9 2290 ---- 1.70B ---- 1.70B .50 +.30 .20 76 2300 .50 1.50B .50 1.10 .50 +.30 439 .20 70 1878 2310 ---- 1.40B ---- 1.40B .50 +.30 .20 14 91 2320 .50 1.60 .50 1.00A .40 +.20 90 .20 130 2325 1.10 1.30B 1.10 1.00A .40 +.20 8 .20 6 70 2330 ---- 1.30B ---- 1.20B .40 +.20 .20 55 2340 ---- 1.20B ---- 1.20B .40 +.20 .20 22 2350 .90 1.10B .90 .90A .40 +.20 2 .20 1424 2360 ---- 1.00B ---- 1.00B .30 +.10 .20 57 2370 ---- 1.00B ---- .90B .30 +.20 .10 123 2375 ---- 1.00B ---- 1.00B .30 +.20 1 .10 60 176 2400 .20 .80 .20 .70A .20 +.10 110 .10 2227 2425 ---- .70B ---- .60B .20 +.10 .10 63 2450 .10 .50B .10 .50B .20 +.10 31 .10 50 266 2475 ---- .50B ---- .50B .10 UNCH .10 122 2500 .10 .40B .10 .40B .10 UNCH 26 .10 2220 2525 .10 .30B .10 .30B .10 UNCH 16 .10 384 2550 .20 .20 .20 .20 .10 UNCH 70 .10 25 465 2700 .10 .10 .10 .10 .10 UNCH 60 .10 1276 3000 ---- ---- ---- ---- .10 UNCH .10 623 OG MAY23 Gold Option CALL 1000 ---- 1006.70B ---- 1006.70B 990.20 +50.50 939.70 1025 ---- 981.20B ---- 980.50B 965.20 +50.50 914.70 1050 ---- 956.80B ---- 956.70B 940.20 +50.50 889.70 1075 ---- 931.20B ---- 930.20B 915.20 +50.50 864.70 1100 ---- 906.80B ---- 906.70B 890.20 +50.50 839.70 1125 ---- 881.20B ---- 878.30B 865.20 +50.50 814.70 1150 ---- 856.80B ---- 856.70B 840.20 +50.50 789.70 1175 ---- 831.20B ---- 830.30B 815.20 +50.50 764.70 3 1200 ---- 806.80B ---- 806.70B 790.20 +50.50 739.70 1225 ---- 781.20B ---- 780.30B 765.20 +50.50 714.70 1250 ---- 756.80B ---- 756.70B 740.20 +50.50 689.70 1275 ---- 731.20B ---- 730.30B 715.20 +50.50 664.70 1300 ---- 706.90B ---- 706.90B 690.20 +50.50 639.70 1325 ---- 681.20B ---- 680.60B 665.20 +50.50 614.70 1350 ---- 656.90B ---- 656.90B 640.20 +50.50 589.70 1375 ---- 631.20B ---- 630.60B 615.20 +50.50 564.70 1380 ---- 626.20B ---- 625.30B 610.20 +50.50 559.70 1390 ---- 616.20B ---- 615.30B 600.20 +50.50 549.70 1400 ---- 606.90B ---- 606.90B 590.20 +50.50 539.70 1410 ---- 596.20B ---- 595.30B 580.20 +50.50 529.70 1420 ---- 586.20B ---- 585.30B 570.20 +50.50 519.70 1425 ---- 581.20B ---- 580.60B 565.20 +50.50 514.70 1430 ---- 576.20B ---- 572.80B 560.20 +50.50 509.70 1440 ---- 566.20B ---- 562.90B 550.20 +50.50 499.70 1450 ---- 556.90B ---- 556.90B 540.20 +50.50 489.70 1460 ---- 546.30B ---- 542.90B 530.20 +50.50 479.70 1470 ---- 536.30B ---- 532.90B 520.20 +50.50 469.70 1475 ---- 531.30B ---- 530.40B 515.20 +50.50 464.70 1 1480 ---- 526.30B ---- 523.30B 510.20 +50.50 459.70 1485 ---- 521.30B ---- 518.30B 505.20 +50.50 454.70 1490 ---- 516.30B ---- 515.40B 500.20 +50.50 449.70 1 1495 ---- 511.30B ---- 508.30B 495.20 +50.50 444.70 1500 ---- 506.90B ---- 506.90B 490.20 +50.50 439.70 1505 ---- 501.30B ---- 498.30B 485.20 +50.50 434.70 1510 ---- 496.30B ---- 493.30B 480.20 +50.50 429.70 1515 ---- 491.30B ---- 488.30B 475.20 +50.50 424.70 1520 ---- 486.30B ---- 482.90B 470.20 +50.50 419.70 1525 ---- 481.30B ---- 478.40B 465.20 +50.50 414.70 1530 ---- 476.30B ---- 473.30B 460.20 +50.50 409.70 1535 ---- 471.30B ---- 470.50B 455.20 +50.50 404.70 1540 ---- 466.30B ---- 465.50B 450.20 +50.50 399.70 1545 ---- 461.30B ---- 460.50B 445.20 +50.50 394.70 1550 ---- 456.90B ---- 456.90B 440.20 +50.50 389.70 1555 ---- 451.30B ---- 450.50B 435.20 +50.50 384.70 1560 ---- 446.30B ---- 445.50B 430.20 +50.50 379.70 1565 ---- 441.30B ---- 440.50B 425.20 +50.50 374.70 1570 ---- 436.30B ---- 435.50B 420.20 +50.50 369.70 5 1575 ---- 431.30B ---- 430.40B 415.20 +50.50 364.70 1580 ---- 426.30B ---- 425.50B 410.20 +50.50 359.70 1585 ---- 421.30B ---- 420.50B 405.20 +50.50 354.70 1590 ---- 416.30B ---- 415.40B 400.20 +50.50 349.70 1595 ---- 411.30B ---- 408.30B 395.20 +50.50 344.70 1600 ---- 406.90B ---- 406.90B 390.20 +50.50 339.70 1 1605 ---- 401.30B ---- 398.30B 385.20 +50.50 334.70 1610 ---- 396.30B ---- 393.30B 380.20 +50.50 329.70 1615 ---- 391.30B ---- 387.90B 375.20 +50.50 324.70 1620 ---- 386.30B ---- 383.30B 370.20 +50.50 319.70 1625 ---- 381.30B ---- 380.40B 365.20 +50.50 314.70 1 1630 ---- 376.30B ---- 372.90B 360.20 +50.50 309.70 1635 ---- 371.30B ---- 370.50B 355.20 +50.50 304.70 1640 ---- 366.30B ---- 365.40B 350.20 +50.50 299.70 1645 ---- 361.30B ---- 360.40B 345.20 +50.50 294.70 1650 ---- 356.80B ---- 356.80B 340.20 +50.50 289.70 1655 ---- 351.30B ---- 350.50B 335.20 +50.50 284.70 1660 ---- 346.30B ---- 345.40B 330.20 +50.50 279.70 1665 ---- 341.30B ---- 338.30B 325.20 +50.50 274.70 1670 ---- 336.30B ---- 335.50B 320.20 +50.50 269.70 1675 ---- 331.30B ---- 327.90B 315.20 +50.50 264.70 1680 ---- 326.30B ---- 325.40B 310.20 +50.50 259.70 4 1685 ---- 321.30B ---- 318.40B 305.20 +50.50 254.70 1690 ---- 316.30B ---- 312.90B 300.20 +50.50 249.70 4 1695 ---- 311.40B ---- 308.00B 295.20 +50.50 244.70 1700 ---- 309.40B ---- 309.40B 290.20 +50.50 239.70 31 1705 ---- 301.40B ---- 297.60B 285.20 +50.50 234.70 6 1710 ---- 296.40B ---- 293.10B 280.20 +50.40 229.80 1 1715 ---- 291.40B ---- 288.00B 275.20 +50.40 224.80 1 1720 ---- 286.40B ---- 285.50B 270.20 +50.40 219.80 4 1725 ---- 284.90B ---- 284.90B 265.20 +50.30 214.90 2 1730 ---- 276.50B ---- 273.50B 260.20 +50.30 209.90 3 1735 ---- 271.50B ---- 269.50B 255.30 +50.30 205.00 2 1740 ---- 266.50B ---- 266.30B 250.30 +50.30 200.00 5 1745 ---- 261.60B ---- 261.40B 245.30 +50.20 195.10 1 1750 ---- 260.10B ---- 260.00B 240.30 +50.10 190.20 294 1755 ---- 251.70B ---- 251.50B 235.40 +50.10 185.30 1760 ---- 247.00B ---- 246.50B 230.40 +50.00 180.40 6 1765 ---- 242.10B ---- 241.60B 225.50 +50.00 175.50 1770 ---- 237.20B ---- 236.70B 220.50 +49.90 170.60 2 1775 ---- 235.30B ---- 235.30B 215.60 +49.80 11 165.80 328 1780 ---- 227.40B ---- 227.30B 210.70 +49.70 161.00 2 1785 216.80 222.50B 216.80 222.00B 205.80 +49.60 1 156.20 9 1790 ---- 217.60B ---- 217.60B 200.90 +49.50 151.40 8 1795 ---- 212.80B ---- 212.80B 196.00 +49.30 146.70 7 1800 ---- 210.90B ---- 210.90B 191.20 +49.20 142.00 1 274 1805 ---- 203.20B ---- 203.00B 186.30 +49.00 137.30 2 1810 ---- 198.30B ---- 198.20B 181.50 +48.80 132.70 14 1815 ---- 193.70B ---- 191.80B 176.70 +48.50 128.20 24 1820 ---- 189.00B ---- 187.10B 172.00 +48.40 123.60 9 1825 ---- 186.90B ---- 186.90B 167.20 +48.10 119.10 404 1830 ---- 179.70B ---- 179.70B 162.50 +47.80 114.70 128 1835 140.00 175.50B 139.80 175.20B 157.80 +47.50 4 110.30 256 1840 ---- 170.50B ---- 170.50B 153.10 +47.10 106.00 15 356 1845 ---- 166.00B ---- 166.00B 148.50 +46.70 1 101.80 55 1850 ---- 164.00B ---- 164.00B 143.90 +46.30 23 97.60 26 2502 1855 118.90 159.50B 118.90 159.50B 139.30 +45.80 1 93.50 42 1860 ---- 155.00B ---- 155.00B 134.80 +45.30 89.50 574 1865 ---- 150.70B ---- 150.70B 130.40 +44.80 85.60 86 1870 ---- 146.30B ---- 146.30B 126.00 +44.20 81.80 451 1875 ---- 142.00B ---- 142.00B 121.70 +43.70 78.00 655 1880 120.10 137.70B 120.10 137.70B 117.40 +43.00 2 74.40 50 634 1885 ---- 133.60B ---- 133.50B 113.20 +42.30 1 70.90 32 164 1890 ---- 129.50B ---- 129.50B 109.00 +41.60 67.40 60 513 1895 ---- 125.40B ---- 125.30B 105.00 +40.90 1 64.10 120 1900 92.00 121.40B 92.00 109.20A 101.00 +40.10 16 60.90 72 1286 1905 ---- 117.50B ---- 117.50B 97.00 +39.20 1 57.80 84 1910 77.70 113.60B 77.70 101.70A 93.20 +38.30 19 54.90 77 161 1915 62.60 109.80B 62.60 62.30A 89.40 +37.40 5 52.00 112 257 1920 ---- 106.10B ---- 106.10B 85.80 +36.50 49.30 29 1904 1925 67.80 102.40B 67.80 102.40B 82.20 +35.60 26 46.60 81 1296 1930 49.20 98.80B 49.20 82.90A 78.70 +34.60 48 44.10 65 412 1935 68.50 95.40B 68.50 95.40B 75.30 +33.60 6 41.70 144 417 1940 46.60 91.90B 46.60 88.90B 72.10 +32.70 36 39.40 243 516 1945 ---- 88.60B ---- 88.60B 68.90 +31.70 31 37.20 73 303 1950 51.30 85.40B 50.20 74.90A 65.80 +30.70 624 35.10 451 2165 1955 39.60 82.30B 39.60 82.30B 62.90 +29.80 107 33.10 32 131 1960 32.70 79.30B 31.30A 79.30B 60.00 +28.70 94 31.30 91 174 1965 34.90 76.30B 34.90 76.30B 57.30 +27.80 18 29.50 49 295 1970 33.00 73.50B 33.00 58.20A 54.70 +26.90 247 27.80 112 226 1975 46.50 70.70B 45.20 44.50A 52.20 +26.00 195 26.20 94 915 1980 40.70 68.00B 40.70 38.70A 49.80 +25.10 82 24.70 65 223 1985 29.80 65.40B 29.80 65.40B 47.40 +24.20 138 23.20 48 208 1990 34.10 62.90B 34.10 32.70A 45.10 +23.20 337 21.90 191 4415 1995 25.30 60.50B 25.30 51.20A 43.00 +22.40 444 20.60 13 391 2000 19.90 58.10B 19.60A 54.40B 40.90 +21.50 2499 19.40 1521 4028 2005 33.70 55.90B 33.10 55.90B 38.90 +20.70 89 18.20 104 165 2010 20.50 53.70B 20.50 26.40A 37.00 +19.90 1330 17.10 103 305 2015 22.00 51.60B 22.00 51.60B 35.20 +19.10 261 16.10 48 270 2020 18.00 49.60B 18.00 41.00A 33.50 +18.30 276 15.20 72 276 2025 19.70 48.30 19.70 43.90B 31.90 +17.60 143 14.30 373 1839 2030 22.90 45.80B 22.90 45.80B 30.30 +16.90 86 13.40 38 220 2035 41.30 44.10B 37.60 36.00A 28.90 +16.20 29 12.70 4 217 2040 24.20 42.40B 24.20 34.30A 27.40 +15.50 79 11.90 32 134 2045 13.80 40.70B 13.80 40.70B 26.10 +14.90 5 11.20 2 116 2050 12.60 39.20B 12.60 31.40A 24.80 +14.20 1244 10.60 124 4523 2055 17.60 37.70B 17.30 37.70B 23.60 +13.60 220 10.00 6 52 2060 9.60 36.20B 9.60 32.30B 22.40 +13.00 191 9.40 146 3166 2065 15.90 34.80B 15.90 34.80B 21.30 +12.40 521 8.90 1 67 2070 9.00 33.50B 8.60A 29.70B 20.20 +11.80 15 8.40 28 130 2075 13.50 32.20B 13.20 28.80 19.20 +11.30 566 7.90 582 1812 2080 9.20 31.00B 9.10 31.00B 18.30 +10.80 73 7.50 27 366 2085 15.40 29.70B 15.00 29.70B 17.40 +10.30 14 7.10 17 71 2090 16.50 28.70B 16.50 28.70B 16.50 +9.80 1066 6.70 77 134 2095 14.30 28.20 14.30 21.10A 15.70 +9.40 30 6.30 20 44 2100 7.40 26.70 7.40 22.80B 14.90 +8.90 1563 6.00 2239 3831 2105 10.00 25.40B 10.00 25.40B 14.20 +8.50 6 5.70 13 74 2110 21.90 24.40B 21.90 18.50A 13.50 +8.10 1363 5.40 34 127 2115 6.30 23.50B 6.30 23.50B 12.90 +7.80 20 5.10 5 80 2120 11.20 22.60B 11.20 22.60B 12.30 +7.40 31 4.90 10 124 2125 17.10 21.70B 17.10 16.30A 11.70 +7.00 124 4.70 36 1198 2130 8.20 20.90B 8.20 17.60B 11.10 +6.70 3 4.40 40 315 2135 6.10 20.10B 6.10 15.00A 10.60 +6.40 5 4.20 8 49 2140 14.90 19.30B 14.90 16.10B 10.10 +6.10 60 4.00 24 241 2145 19.00 19.00 19.00 13.80A 9.70 +5.90 15 3.80 51 2150 4.60 17.90B 4.60 14.90B 9.20 +5.60 348 3.60 129 756 2155 7.50 17.20B 7.50 17.20B 8.80 +5.30 25 3.50 206 2160 5.90 16.60B 5.90 16.60B 8.40 +5.10 6 3.30 5 113 2165 6.20 15.90B 6.20 15.90B 8.00 +4.80 6 3.20 4 34 2170 6.50 15.40B 6.50 15.40B 7.70 +4.70 18 3.00 49 125 2175 5.60 14.80B 5.60 5.40A 7.30 +4.40 3 2.90 2 115 2180 3.50 14.20B 3.50 10.30A 7.00 +4.20 18 2.80 1 37 2185 10.20 13.70B 10.20 9.90A 6.70 +4.00 1 2.70 1 21 2190 4.60 13.20B 4.60 9.20A 6.40 +3.80 17 2.60 21 473 2195 9.20 12.70B 9.20 10.30B 6.10 +3.60 10 2.50 41 2200 2.60 12.30B 2.60 8.90A 5.90 +3.50 339 2.40 1049 2045 2205 12.20 12.20 8.90 8.60A 5.60 +3.30 6 2.30 257 2210 7.10 11.40B 7.10 11.40B 5.40 +3.20 1 2.20 32 2215 ---- 11.00B ---- 11.00B 5.20 +3.10 3 2.10 5 2220 3.50 10.60B 3.50 10.60B 5.00 +2.90 7 2.10 256 2225 4.30 10.60 4.30 7.40A 4.80 +2.80 44 2.00 2 233 2230 2.20 9.90B 2.20 9.90B 4.60 +2.70 6 1.90 6 132 2235 3.80 9.90 3.80 6.90A 4.40 +2.50 3 1.90 6 40 2240 3.20 9.50 3.20 6.70A 4.30 +2.50 35 1.80 25 86 2245 ---- 8.90B ---- 8.90B 4.10 +2.30 1.80 7 2250 3.80 8.60B 3.80 8.60B 4.00 +2.30 57 1.70 202 2255 ---- 8.30B ---- 8.30B 3.80 +2.10 3 1.70 29 2260 ---- 8.00B ---- 8.00B 3.70 +2.10 10 1.60 64 2265 ---- 7.80B ---- 7.80B 3.60 +2.00 1.60 54 2270 ---- 7.60B ---- 7.60B 3.50 +2.00 1.50 7 2275 6.50 7.40B 6.50 5.40A 3.30 +1.80 105 1.50 50 2280 2.10 7.10B 2.10 7.10B 3.20 +1.80 1 1.40 7 146 2290 ---- 6.60B ---- 6.60B 3.00 +1.70 1.30 1 38 2300 2.30 6.20B 2.30 4.80B 2.80 +1.50 65 1.30 30 368 2310 ---- 5.80B ---- 5.80B 2.70 +1.50 1 1.20 60 2320 4.10 5.50B 4.10 4.20B 2.50 +1.40 1 1.10 2 46 2325 ---- 5.30B ---- 5.30B 2.40 +1.30 1.10 36 2330 ---- 5.20B ---- 5.20B 2.40 +1.30 1.10 49 2340 1.80 4.90B 1.80 4.90B 2.20 +1.20 12 1.00 28 2350 ---- 4.60B ---- 4.60B 2.10 +1.10 1 1.00 103 2360 ---- 4.40B ---- 4.40B 2.00 +1.10 .90 1 7 2370 ---- 4.20B ---- 4.20B 1.90 +1.00 .90 180 2375 2.50 4.10B 2.50 4.10B 1.80 +1.00 30 .80 2 142 2400 1.40 3.70B 1.40 2.80A 1.60 +.80 15 .80 53 263 2425 1.40 3.40 1.40 2.50A 1.40 +.70 35 .70 100 2450 1.10 2.90B 1.10 2.90B 1.20 +.60 4 .60 342 2475 1.60 2.60B 1.60 2.60B 1.10 +.50 1 .60 41 2500 1.70 2.30B 1.70 1.70 1.00 +.50 10 .50 33 176 2525 ---- 2.10B ---- 2.10B .90 +.40 .50 172 2550 .70 1.90B .70 1.90B .80 +.30 2 .50 34 532 2600 1.00 1.60B 1.00 1.40A .70 +.30 53 .40 1 279 2750 .40 1.00 .40 .90A .50 +.20 165 .30 35 543 OG JUN23 Gold Option CALL 1000 ---- 1006.70B ---- 1006.60B 990.20 +50.50 939.70 1025 ---- 981.10B ---- 977.70B 965.20 +50.50 914.70 1050 ---- 956.80B ---- 956.80B 940.20 +50.50 889.70 1060 ---- 946.10B ---- 945.50B 930.20 +50.50 879.70 1070 ---- 936.10B ---- 935.50B 920.20 +50.50 869.70 1075 ---- 931.10B ---- 927.10B 915.20 +50.50 864.70 1080 ---- 926.10B ---- 925.50B 910.20 +50.50 859.70 1090 ---- 916.10B ---- 915.20B 900.20 +50.50 849.70 1100 ---- 906.80B ---- 906.80B 890.20 +50.50 839.70 1110 ---- 896.10B ---- 893.10B 880.20 +50.50 829.70 1120 ---- 886.10B ---- 885.60B 870.20 +50.50 819.70 1125 ---- 881.10B ---- 877.20B 865.20 +50.50 814.70 1130 ---- 876.10B ---- 875.60B 860.20 +50.50 809.70 1140 ---- 866.10B ---- 865.20B 850.20 +50.50 799.70 1150 ---- 856.80B ---- 856.80B 840.20 +50.50 789.70 1155 ---- 851.10B ---- 845.60B 835.20 +50.50 784.70 1160 ---- 846.10B ---- 840.60B 830.20 +50.50 779.70 1165 ---- 841.10B ---- 835.60B 825.20 +50.50 774.70 1170 ---- 836.10B ---- 832.60B 820.20 +50.50 769.70 1175 ---- 831.10B ---- 827.40B 815.20 +50.50 764.70 1180 ---- 826.20B ---- 825.20B 810.20 +50.50 759.70 1185 ---- 821.20B ---- 820.60B 805.20 +50.50 754.70 1190 ---- 816.20B ---- 815.60B 800.20 +50.50 749.70 1195 ---- 811.20B ---- 810.60B 795.20 +50.50 744.70 1200 ---- 806.80B ---- 806.80B 790.20 +50.50 739.70 1205 ---- 801.20B ---- 800.60B 785.20 +50.50 734.70 1210 ---- 796.20B ---- 795.60B 780.20 +50.50 729.70 1215 ---- 791.20B ---- 790.60B 775.20 +50.50 724.70 1220 ---- 786.20B ---- 785.60B 770.20 +50.50 719.70 1225 ---- 781.20B ---- 780.40B 765.20 +50.50 714.70 1230 ---- 776.20B ---- 775.60B 760.20 +50.50 709.70 1235 ---- 771.20B ---- 770.60B 755.20 +50.50 704.70 1240 ---- 766.20B ---- 765.60B 750.20 +50.50 699.70 1245 ---- 761.20B ---- 760.60B 745.20 +50.50 694.70 1250 ---- 756.80B ---- 756.80B 740.20 +50.50 689.70 1255 ---- 751.20B ---- 750.60B 735.20 +50.50 684.70 1260 ---- 746.20B ---- 745.60B 730.20 +50.50 679.70 1265 ---- 741.20B ---- 740.60B 725.20 +50.50 674.70 1270 ---- 736.20B ---- 735.60B 720.20 +50.50 669.70 1275 ---- 731.20B ---- 727.80B 715.20 +50.50 664.70 1280 ---- 726.20B ---- 725.60B 710.20 +50.50 659.70 1285 ---- 721.20B ---- 720.60B 705.20 +50.50 654.70 1290 ---- 716.20B ---- 715.60B 700.20 +50.50 649.70 1295 ---- 711.20B ---- 710.60B 695.20 +50.50 644.70 1300 ---- 706.70B ---- 706.60B 690.20 +50.50 639.70 1305 ---- 701.20B ---- 700.60B 685.20 +50.50 634.70 1310 ---- 696.20B ---- 695.60B 680.20 +50.50 629.70 1315 ---- 691.20B ---- 690.60B 675.20 +50.50 624.70 1320 ---- 686.20B ---- 685.60B 670.20 +50.50 619.70 1325 ---- 681.20B ---- 680.30B 665.20 +50.50 614.70 1330 ---- 676.20B ---- 675.60B 660.20 +50.50 609.70 1335 ---- 671.20B ---- 670.60B 655.20 +50.50 604.70 1340 ---- 666.20B ---- 665.60B 650.20 +50.50 599.70 1345 ---- 661.20B ---- 660.60B 645.20 +50.50 594.70 1350 ---- 656.80B ---- 656.70B 640.20 +50.50 589.70 1355 ---- 651.20B ---- 650.60B 635.20 +50.50 584.70 1360 ---- 646.20B ---- 645.60B 630.20 +50.50 579.70 1365 ---- 641.20B ---- 638.20B 625.20 +50.50 574.70 1370 ---- 636.20B ---- 635.60B 620.20 +50.50 569.70 1375 ---- 631.20B ---- 630.30B 615.20 +50.50 564.70 1380 ---- 626.20B ---- 625.60B 610.20 +50.50 559.70 1385 ---- 621.20B ---- 618.20B 605.20 +50.50 554.70 1390 ---- 616.20B ---- 615.60B 600.20 +50.50 549.70 1395 ---- 611.20B ---- 610.70B 595.20 +50.50 544.70 1400 ---- 606.80B ---- 606.70B 590.20 +50.50 539.70 227 1405 ---- 601.20B ---- 600.70B 585.20 +50.50 534.70 1410 ---- 596.20B ---- 595.70B 580.20 +50.50 529.70 1415 ---- 591.20B ---- 590.70B 575.20 +50.50 524.70 1420 ---- 586.20B ---- 585.70B 570.20 +50.50 519.70 1425 ---- 581.20B ---- 578.30B 565.20 +50.50 514.70 1430 ---- 576.20B ---- 575.70B 560.20 +50.50 509.70 1435 ---- 571.20B ---- 570.70B 555.20 +50.50 504.70 1440 ---- 566.20B ---- 565.70B 550.20 +50.50 499.70 1445 ---- 561.20B ---- 558.30B 545.20 +50.50 494.70 1450 ---- 556.90B ---- 556.90B 540.20 +50.50 489.70 1455 ---- 551.20B ---- 548.30B 535.20 +50.50 484.70 1460 ---- 546.20B ---- 545.30B 530.20 +50.50 479.70 1465 ---- 541.20B ---- 536.90B 525.20 +50.50 474.70 1470 ---- 536.20B ---- 531.90B 520.20 +50.50 469.70 1475 ---- 531.20B ---- 530.40B 515.20 +50.50 464.70 1480 ---- 526.20B ---- 525.70B 510.20 +50.50 459.70 1485 ---- 521.20B ---- 520.70B 505.20 +50.50 454.70 200 1490 ---- 516.20B ---- 515.70B 500.20 +50.50 449.70 1495 ---- 511.20B ---- 510.70B 495.20 +50.50 444.70 1500 ---- 506.80B ---- 506.80B 490.20 +50.50 439.70 774 1505 ---- 501.20B ---- 500.70B 485.20 +50.50 434.70 1510 ---- 496.30B ---- 495.70B 480.20 +50.50 429.70 1515 ---- 491.30B ---- 490.70B 475.20 +50.50 424.70 1520 ---- 486.30B ---- 485.70B 470.20 +50.50 419.70 1525 ---- 481.30B ---- 478.30B 465.20 +50.50 414.70 1530 ---- 476.30B ---- 475.70B 460.20 +50.50 409.70 1535 ---- 471.30B ---- 470.70B 455.20 +50.50 404.70 1540 ---- 466.30B ---- 465.70B 450.20 +50.50 399.70 1545 ---- 461.30B ---- 460.70B 445.20 +50.50 394.70 1550 ---- 456.90B ---- 456.90B 440.20 +50.50 389.70 51 1555 ---- 451.30B ---- 450.70B 435.20 +50.50 384.70 1560 ---- 446.30B ---- 445.70B 430.20 +50.50 379.70 1565 ---- 441.30B ---- 440.70B 425.20 +50.50 374.70 1570 ---- 436.30B ---- 435.70B 420.20 +50.50 369.70 1575 ---- 431.30B ---- 428.30B 415.20 +50.50 364.70 1580 ---- 426.30B ---- 425.70B 410.20 +50.50 359.70 1585 ---- 421.30B ---- 420.70B 405.20 +50.50 354.70 1590 ---- 416.30B ---- 415.70B 400.20 +50.50 349.70 1595 ---- 411.30B ---- 410.70B 395.20 +50.50 344.70 1600 ---- 406.90B ---- 406.90B 390.20 +50.50 339.70 60 1605 ---- 401.30B ---- 400.70B 385.20 +50.50 334.70 1610 ---- 396.30B ---- 395.70B 380.20 +50.50 329.70 1615 ---- 391.30B ---- 390.70B 375.20 +50.50 324.70 1620 ---- 386.30B ---- 385.70B 370.20 +50.50 319.70 1625 ---- 381.30B ---- 380.40B 365.20 +50.50 314.70 1 1630 ---- 376.30B ---- 373.40B 360.20 +50.50 309.70 1635 ---- 371.30B ---- 368.40B 355.20 +50.50 304.70 1640 ---- 366.30B ---- 365.80B 350.20 +50.40 299.80 1 1645 ---- 361.40B ---- 360.80B 345.20 +50.40 294.80 1650 ---- 359.40B ---- 359.40B 340.20 +50.40 289.80 59 1655 ---- 351.40B ---- 350.80B 335.20 +50.40 284.80 1660 ---- 346.40B ---- 345.90B 330.20 +50.30 279.90 55 1665 ---- 341.40B ---- 340.90B 325.20 +50.30 274.90 30 1670 ---- 336.50B ---- 336.20B 320.30 +50.30 270.00 91 1675 ---- 334.80B ---- 334.80B 315.30 +50.30 265.00 313 1680 ---- 326.60B ---- 326.30B 310.30 +50.20 260.10 4 1685 ---- 321.60B ---- 321.40B 305.40 +50.20 255.20 11 1690 ---- 316.70B ---- 316.50B 300.40 +50.20 250.20 9 1695 ---- 312.10B ---- 311.20B 295.50 +50.20 245.30 5 1700 ---- 310.20B ---- 310.20B 290.50 +50.10 6 240.40 745 1705 ---- 302.20B ---- 301.80B 285.60 +50.00 235.60 3 1710 ---- 297.30B ---- 297.00B 280.70 +50.00 230.70 4 1715 ---- 292.40B ---- 292.00B 275.80 +49.90 225.90 6 1720 ---- 287.50B ---- 287.20B 270.90 +49.90 221.00 9 1725 ---- 285.70B ---- 285.70B 266.00 +49.80 216.20 99 1730 ---- 277.70B ---- 277.50B 261.10 +49.70 211.40 6 1735 ---- 272.90B ---- 272.60B 256.20 +49.50 206.70 64 1740 ---- 268.00B ---- 267.90B 251.30 +49.40 201.90 5 1745 ---- 263.20B ---- 263.20B 246.50 +49.30 197.20 22 1750 ---- 261.30B ---- 261.20B 241.60 +49.20 192.40 1055 1755 ---- 253.50B ---- 253.30B 236.80 +49.00 187.80 1760 ---- 248.70B ---- 248.70B 232.00 +48.90 183.10 31 1765 ---- 244.20B ---- 242.30B 227.20 +48.70 178.50 23 1770 ---- 239.50B ---- 239.30B 222.40 +48.50 173.90 27 1775 ---- 237.50B ---- 237.50B 217.70 +48.40 169.30 226 1780 ---- 230.20B ---- 230.00B 213.00 +48.20 164.80 2 1785 ---- 225.50B ---- 224.00B 208.30 +48.00 160.30 2 1790 ---- 220.90B ---- 219.40B 203.60 +47.80 155.80 11 1795 ---- 214.90B ---- 213.50B 198.90 +47.50 151.40 1800 ---- 214.30B ---- 214.20B 194.30 +47.30 147.00 1675 1805 ---- 205.70B ---- 205.70B 189.70 +47.00 142.70 18 1810 ---- 201.20B ---- 201.20B 185.20 +46.80 138.40 47 1815 ---- 200.80B ---- 200.60B 180.70 +46.50 134.20 20 1820 ---- 196.30B ---- 196.20B 176.20 +46.20 130.00 61 1825 ---- 191.90B ---- 191.80B 171.70 +45.80 1 125.90 256 1830 ---- 187.50B ---- 187.40B 167.30 +45.40 121.90 142 1835 ---- 183.20B ---- 183.10B 162.90 +45.00 117.90 1 140 1840 128.80 178.80B 128.80 178.70B 158.60 +44.60 6 114.00 5 928 1845 171.90 174.60B 171.00 162.60A 154.30 +44.10 4 110.20 143 1850 ---- 170.40B ---- 170.30B 150.10 +43.70 2531 106.40 43 4934 1855 ---- 166.30B ---- 166.20B 145.90 +43.20 102.70 1051 1860 ---- 162.10B ---- 162.00B 141.90 +42.80 1 99.10 1510 1865 ---- 158.00B ---- 157.90B 137.80 +42.30 95.50 259 1870 ---- 154.00B ---- 153.90B 133.80 +41.80 92.00 1 695 1875 ---- 150.00B ---- 150.00B 129.90 +41.30 88.60 822 1880 139.50 146.10B 138.20 135.00A 126.00 +40.70 2 85.30 714 1885 ---- 142.30B ---- 142.20B 122.20 +40.10 82.10 218 1890 ---- 138.50B ---- 138.40B 118.40 +39.40 79.00 274 1895 ---- 134.80B ---- 134.70B 114.70 +38.70 76.00 7 182 1900 75.00 131.10B 75.00 120.80A 111.10 +38.00 100 73.10 41 3755 1905 ---- 127.50B ---- 127.40B 107.60 +37.40 70.20 51 1910 114.20 124.00B 114.20 113.90A 104.20 +36.70 2 67.50 232 1915 ---- 120.50B ---- 120.40B 100.80 +36.00 64.80 166 1920 90.20 117.10B 90.20 117.00B 97.50 +35.30 6 62.20 1 658 1925 79.60 113.80B 79.60 113.70B 94.30 +34.60 152 59.70 3 1224 1930 64.50 110.50B 63.00 110.50B 91.20 +33.90 13 57.30 17 1523 1935 104.40 107.30B 104.40 97.70A 88.10 +33.20 35 54.90 3 221 1940 68.20 104.20B 68.20 104.10B 85.10 +32.50 50 52.60 9 813 1945 ---- 101.10B ---- 101.10B 82.20 +31.80 1 50.40 32 73 1950 48.60 98.10B 48.30A 94.40B 79.40 +31.10 3081 48.30 182 10884 1955 57.20 95.20B 57.20 95.20B 76.60 +30.30 24 46.30 382 1960 53.60 92.40B 53.60 88.50B 74.00 +29.70 46 44.30 15 121 1965 52.90 89.60B 52.90 89.60B 71.40 +29.00 7 42.40 6 199 1970 52.40 86.90B 52.40 86.90B 68.90 +28.30 35 40.60 4 628 1975 48.90 84.40B 48.90 70.90A 66.50 +27.60 186 38.90 97 2015 1980 43.30 81.80B 43.30 77.70B 64.20 +27.00 50 37.20 3 215 1985 43.80 79.30B 43.80 79.30B 61.90 +26.30 89 35.60 109 1990 38.50 76.90B 38.50 52.20A 59.70 +25.70 272 34.00 3 103 1995 34.90 74.60B 34.90 74.60B 57.50 +24.90 6 32.60 105 2000 36.20 72.30B 36.20 63.00A 55.40 +24.30 1373 31.10 738 12056 2005 37.10 70.30B 37.10 36.90A 53.40 +23.60 14 29.80 156 2010 49.70 68.10B 49.70 52.40A 51.50 +23.10 7 28.40 23 292 2015 46.70 66.10B 46.70 56.80A 49.60 +22.40 16 27.20 13 180 2020 39.00 64.10B 39.00 54.90A 47.80 +21.80 41 26.00 893 2025 29.60 62.30B 29.60 53.00A 46.10 +21.30 660 24.80 10 2464 2030 30.40 61.00B 30.40 51.80A 44.40 +20.60 10 23.80 5 96 2035 33.40 58.90B 33.40 40.00A 42.80 +20.10 8 22.70 1 72 2040 26.30 57.00B 25.70 50.80A 41.20 +19.50 16 21.70 5 61 2045 44.20 55.30B 44.20 55.30B 39.70 +18.90 21 20.80 77 2050 30.80 53.90 30.80 45.20A 38.20 +18.30 844 19.90 370 5905 2055 ---- 52.10B ---- 52.00B 36.80 +17.80 4 19.00 2 145 2060 29.40 50.40B 29.40 30.50A 35.50 +17.30 137 18.20 3 3055 2065 ---- 48.90B ---- 48.90B 34.20 +16.80 1 17.40 83 2070 22.20 47.60B 22.20 47.50B 33.00 +16.40 17 16.60 19 426 2075 21.40 46.00B 21.40 45.90B 31.80 +15.90 186 15.90 100 1318 2080 27.70 44.70B 27.70 44.70B 30.70 +15.50 26 15.20 14 232 2085 19.70 43.40B 19.70 43.40B 29.60 +15.10 2 14.50 118 2090 26.50 42.10B 26.50 42.10B 28.50 +14.60 50 13.90 2 558 2095 24.70 40.90B 24.70 40.80B 27.40 +14.10 4 13.30 96 2100 15.10 39.50B 15.10 32.30A 26.40 +13.60 419 12.80 3186 4829 2105 20.00 38.30B 20.00 38.30B 25.50 +13.30 32 12.20 76 2110 19.50 37.40B 19.50 30.20A 24.50 +12.80 33 11.70 5 102 2115 15.50 36.10B 15.50 36.10B 23.70 +12.50 2 11.20 8 104 2120 ---- 35.00B ---- 35.00B 22.80 +12.00 5 10.80 5 100 2125 16.40 34.00B 16.40 34.00B 22.00 +11.70 105 10.30 678 1296 2130 19.20 33.00B 19.20 26.40A 21.20 +11.30 48 9.90 52 287 2135 18.40 32.00B 18.40 17.40A 20.50 +11.00 3 9.50 11 161 2140 25.40 31.10B 25.40 24.70A 19.80 +10.70 5 9.10 4 262 2145 ---- 30.10B ---- 30.10B 19.10 +10.30 6 8.80 9 257 2150 11.30 29.30B 11.30 25.10B 18.40 +10.00 169 8.40 76 3149 2155 14.00 28.40B 14.00 13.70A 17.80 +9.70 1 8.10 83 2160 12.40 27.60B 12.40 13.30A 17.20 +9.40 12 7.80 1 146 2165 ---- 26.80B ---- 26.80B 16.60 +9.10 3 7.50 70 174 2170 10.70 26.00B 10.70 26.00B 16.00 +8.80 18 7.20 9 142 2175 11.90 25.20B 11.90 25.10B 15.40 +8.40 64 7.00 10 405 2180 ---- 24.50B ---- 24.50B 14.90 +8.20 22 6.70 6 64 2185 ---- 23.80B ---- 23.80B 14.40 +7.90 6.50 64 2190 ---- 23.10B ---- 23.10B 13.90 +7.60 114 6.30 179 2195 ---- 22.40B ---- 22.40B 13.40 +7.40 6.00 1 39 2200 6.40 21.80B 6.30A 16.70A 13.00 +7.20 1385 5.80 5034 7000 2205 ---- 21.20B ---- 21.20B 12.50 +6.80 5.70 6 101 2210 9.60 20.50B 9.60 9.00A 12.20 +6.70 12 5.50 43 2215 17.20 20.00B 17.20 20.00B 11.80 +6.50 64 5.30 1 587 2220 10.50 19.40B 10.50 9.70A 11.40 +6.30 5 5.10 9 55 2225 10.10 18.80B 10.10 9.40A 11.00 +6.10 4 4.90 20 267 2230 6.40 18.30B 6.40 9.10A 10.70 +5.90 4 4.80 13 104 2235 ---- 17.80B ---- 17.80B 10.30 +5.70 4.60 16 20 2240 ---- 17.30B ---- 17.30B 10.00 +5.50 1 4.50 1 45 2245 10.50 16.80B 10.50 16.80B 9.70 +5.40 2 4.30 1079 2250 4.90 16.30B 4.90 16.30B 9.40 +5.20 269 4.20 9 1776 2255 ---- 15.90B ---- 15.90B 9.10 +5.00 1 4.10 6 25 2260 ---- 15.40B ---- 15.40B 8.80 +4.90 4 3.90 1 33 2265 10.30 15.00B 10.30 15.00B 8.50 +4.70 21 3.80 15 2270 ---- 14.60B ---- 14.60B 8.20 +4.50 3.70 59 2275 ---- 14.20B ---- 14.20B 8.00 +4.40 3.60 649 199 2280 5.80 13.80B 5.80 6.70A 7.70 +4.20 2 3.50 2 19 2285 ---- 13.40B ---- 13.40B 7.50 +4.10 1 3.40 49 2290 ---- 13.10B ---- 13.10B 7.30 +4.00 3.30 5 10 2295 10.80 12.80B 10.80 12.80B 7.00 +3.80 1 3.20 38 2300 3.40 12.40B 3.40 12.40B 6.80 +3.70 373 3.10 2155 5224 2305 ---- 12.00B ---- 12.00B 6.60 +3.60 3.00 4 2310 ---- 11.70B ---- 11.70B 6.50 +3.60 2.90 10 41 2315 ---- 11.40B ---- 11.40B 6.30 +3.50 2.80 46 2320 ---- 11.10B ---- 11.10B 6.10 +3.30 2.80 35 2325 4.60 10.80B 4.60 8.40A 5.90 +3.20 4 2.70 285 2330 ---- 10.60B ---- 10.60B 5.80 +3.20 2.60 8 18 2335 ---- 10.30B ---- 10.30B 5.60 +3.00 2 2.60 195 2340 3.90 10.00B 3.90 10.00B 5.50 +3.00 19 2.50 1 22 2350 4.70 9.50B 4.60 9.50B 5.20 +2.80 14 2.40 56 358 2360 ---- 9.10B ---- 9.10B 4.90 +2.60 2 2.30 8 44 2370 5.40 8.60B 5.40 8.60B 4.70 +2.60 1 2.10 2 358 2375 3.40 8.40B 3.40 8.40B 4.60 +2.50 33 2.10 268 2380 ---- 8.20B ---- 8.20B 4.40 +2.40 1 2.00 71 2390 ---- 7.80B ---- 7.80B 4.20 +2.20 5 2.00 16 2400 3.00 7.40B 3.00 5.80A 4.00 +2.10 70 1.90 32 1038 2410 ---- 7.10B ---- 7.10B 3.80 +2.00 1.80 68 2420 ---- 6.80B ---- 6.80B 3.70 +2.00 1.70 4 111 2425 ---- 6.60B ---- 6.60B 3.60 +1.90 1.70 170 2430 ---- 6.50B ---- 6.50B 3.50 +1.90 1.60 34 2440 ---- 6.20B ---- 6.20B 3.30 +1.70 1.60 24 81 2450 ---- 5.90B ---- 5.90B 3.20 +1.70 5 1.50 10 300 2475 5.10 5.30B 5.00 4.20A 2.80 +1.50 12 1.30 11 299 2500 1.60 5.00 1.60 3.80A 2.50 +1.30 23 1.20 1812 1681 2525 ---- 4.40B ---- 4.40B 2.30 +1.20 1.10 188 2550 ---- 3.90B ---- 3.90B 2.00 +1.00 18 1.00 20 202 2575 2.30 3.60B 2.30 2.90A 1.80 +.90 2 .90 205 2600 3.50 3.50 2.60 2.60 1.70 +.90 9 .80 1381 2625 1.50 3.00B 1.50 3.00B 1.50 +.70 1 .80 268 2700 1.00 2.30B 1.00 2.30B 1.20 +.60 9 .60 6 961 2850 1.10 1.60 1.10 1.40A .80 +.30 8 .50 84 2900 1.40 1.40 1.40 1.20A .80 +.30 16 .50 2 128 3000 1.10 1.10 1.00 1.00 .70 +.30 20 .40 1984 850 ---- 1156.60B ---- 1156.60B 1140.20 +50.50 1089.70 875 ---- 1131.10B ---- 1130.60B 1115.20 +50.50 1064.70 900 ---- 1106.70B ---- 1106.60B 1090.20 +50.50 1039.70 925 ---- 1081.10B ---- 1080.60B 1065.20 +50.50 1014.70 950 ---- 1056.70B ---- 1056.60B 1040.20 +50.50 989.70 975 ---- 1031.10B ---- 1028.20B 1015.20 +50.50 964.70 OG JLY23 Gold Option CALL 1200 ---- 823.50B ---- 823.50B 807.10 +50.20 756.90 1225 ---- 797.20B ---- 793.60B 782.10 +50.20 731.90 1250 ---- 773.50B ---- 773.50B 757.10 +50.20 706.90 1275 ---- 747.20B ---- 745.00B 732.10 +50.20 681.90 1300 ---- 723.60B ---- 723.50B 707.10 +50.20 656.90 1325 ---- 696.20B ---- 695.00B 682.10 +50.20 631.90 1350 ---- 673.60B ---- 673.50B 657.10 +50.20 606.90 1375 ---- 647.30B ---- 647.30B 632.10 +50.20 581.90 1390 ---- 632.10B ---- 629.80B 617.10 +50.20 566.90 1400 ---- 623.70B ---- 623.70B 607.10 +50.20 556.90 1410 ---- 612.10B ---- 609.70B 597.10 +50.20 546.90 1420 ---- 602.10B ---- 599.90B 587.10 +50.20 536.90 1425 ---- 597.10B ---- 596.20B 582.10 +50.20 531.90 1430 ---- 591.20B ---- 589.90B 577.10 +50.20 526.90 1440 ---- 581.20B ---- 579.90B 567.10 +50.20 516.90 1450 ---- 573.70B ---- 573.70B 557.10 +50.20 506.90 56 1460 ---- 561.30B ---- 559.90B 547.10 +50.20 496.90 1470 ---- 551.30B ---- 549.90B 537.10 +50.20 486.90 1475 ---- 547.10B ---- 547.10B 532.10 +50.20 481.90 1480 ---- 541.30B ---- 539.90B 527.10 +50.20 476.90 1490 ---- 531.30B ---- 529.90B 517.10 +50.20 466.90 1495 ---- 526.30B ---- 524.90B 512.10 +50.20 461.90 1500 ---- 523.60B ---- 523.60B 507.10 +50.20 456.90 1505 ---- 516.30B ---- 514.90B 502.10 +50.20 451.90 1510 ---- 513.00B ---- 512.20B 497.10 +50.20 446.90 2 1515 ---- 507.20B ---- 507.20B 492.10 +50.20 441.90 1520 ---- 502.20B ---- 499.90B 487.10 +50.20 436.90 1525 ---- 498.00B ---- 497.30B 482.10 +50.20 431.90 2 1530 ---- 492.20B ---- 489.90B 477.10 +50.20 426.90 1535 ---- 487.20B ---- 484.90B 472.10 +50.20 421.90 1540 ---- 482.20B ---- 479.90B 467.10 +50.20 416.90 1545 ---- 477.20B ---- 474.90B 462.10 +50.20 411.90 1550 ---- 473.60B ---- 473.60B 457.10 +50.20 406.90 10 1555 ---- 467.20B ---- 464.90B 452.10 +50.20 401.90 1560 ---- 462.20B ---- 459.90B 447.10 +50.20 396.90 1565 ---- 457.20B ---- 454.90B 442.10 +50.20 391.90 1570 ---- 452.20B ---- 449.90B 437.10 +50.20 386.90 1575 ---- 447.20B ---- 447.20B 432.10 +50.20 381.90 1580 ---- 441.30B ---- 440.00B 427.10 +50.20 376.90 1585 ---- 436.30B ---- 435.00B 422.10 +50.20 371.90 1590 ---- 431.30B ---- 430.00B 417.10 +50.20 366.90 1595 ---- 426.30B ---- 425.00B 412.10 +50.20 361.90 1600 ---- 426.40B ---- 426.40B 407.10 +50.20 8 356.90 12 1605 ---- 417.30B ---- 417.30B 402.10 +50.20 351.90 1610 ---- 412.30B ---- 412.30B 397.10 +50.10 347.00 1615 ---- 407.30B ---- 405.00B 392.10 +50.10 342.00 1620 ---- 402.30B ---- 400.00B 387.10 +50.10 337.00 1625 ---- 401.80B ---- 401.80B 382.10 +50.00 332.10 2 1630 ---- 392.40B ---- 390.10B 377.10 +50.00 327.10 1635 ---- 387.50B ---- 387.50B 372.20 +50.00 322.20 1640 ---- 382.50B ---- 380.20B 367.20 +50.00 317.20 1645 ---- 376.70B ---- 375.30B 362.20 +49.90 312.30 1650 ---- 377.00B ---- 377.00B 357.30 +49.90 307.40 2 1655 ---- 367.70B ---- 367.70B 352.30 +49.80 302.50 1660 ---- 361.90B ---- 360.50B 347.40 +49.80 297.60 1665 ---- 357.80B ---- 355.50B 342.40 +49.70 292.70 1670 ---- 352.90B ---- 350.60B 337.50 +49.70 287.80 1 1675 ---- 352.10B ---- 352.10B 332.60 +49.70 282.90 2 1680 ---- 342.20B ---- 341.70B 327.70 +49.60 278.10 30 1685 ---- 337.30B ---- 336.00B 322.80 +49.60 273.20 2 1690 ---- 333.40B ---- 331.10B 317.90 +49.50 268.40 1695 ---- 328.50B ---- 326.20B 313.00 +49.40 263.60 1700 ---- 327.80B ---- 327.80B 308.10 +49.30 258.80 9 1705 ---- 318.00B ---- 316.50B 303.20 +49.20 254.00 1710 ---- 313.20B ---- 311.60B 298.40 +49.20 249.20 1715 ---- 308.30B ---- 306.80B 293.60 +49.10 244.50 1720 ---- 303.50B ---- 302.00B 288.70 +49.00 239.70 1725 ---- 303.70B ---- 303.70B 283.90 +48.90 235.00 1730 ---- 293.90B ---- 292.50B 279.10 +48.80 230.30 1735 ---- 289.10B ---- 287.70B 274.30 +48.60 225.70 1 1740 ---- 284.40B ---- 282.90B 269.50 +48.50 221.00 1745 ---- 279.60B ---- 278.20B 264.80 +48.40 216.40 1750 ---- 280.00B ---- 279.90B 260.10 +48.30 211.80 254 1755 ---- 271.00B ---- 268.80B 255.30 +48.10 207.20 1760 ---- 265.90B ---- 264.20B 250.60 +47.90 202.70 1765 ---- 261.70B ---- 261.70B 246.00 +47.80 198.20 22 1770 ---- 257.10B ---- 257.10B 241.30 +47.60 193.70 1 1775 230.00 256.80B 229.00 224.40A 236.70 +47.50 6 189.20 2 32 1780 ---- 247.80B ---- 247.80B 232.10 +47.30 184.80 1 1785 ---- 243.50B ---- 241.40B 227.50 +47.10 180.40 19 1790 ---- 238.70B ---- 238.30B 222.90 +46.80 176.10 2 1795 ---- 238.60B ---- 238.50B 218.40 +46.60 171.80 1800 ---- 234.20B ---- 234.10B 213.90 +46.30 167.60 198 1805 ---- 229.70B ---- 229.60B 209.40 +46.00 163.40 2 1810 ---- 225.30B ---- 225.20B 205.00 +45.80 159.20 142 1815 ---- 220.90B ---- 220.80B 200.60 +45.50 155.10 12 1820 ---- 216.50B ---- 216.40B 196.20 +45.10 151.10 4 1825 ---- 212.20B ---- 212.10B 191.90 +44.90 147.00 3 1830 ---- 207.90B ---- 207.80B 187.60 +44.50 143.10 11 1835 ---- 203.70B ---- 203.70B 183.30 +44.10 139.20 1 1840 ---- 199.50B ---- 199.40B 179.10 +43.70 20 135.40 2 57 1845 ---- 195.30B ---- 195.20B 175.00 +43.40 131.60 1 1850 137.10 191.20B 137.10 136.30A 170.90 +43.10 1 127.80 592 1855 ---- 187.10B ---- 187.00B 166.80 +42.60 124.20 24 1860 ---- 183.10B ---- 183.00B 162.80 +42.30 120.50 668 1865 ---- 179.10B ---- 179.00B 158.80 +41.80 33 117.00 112 1870 ---- 175.10B ---- 175.00B 154.90 +41.40 113.50 1 264 1875 ---- 171.20B ---- 171.20B 151.00 +40.90 110.10 40 1880 ---- 167.40B ---- 167.30B 147.20 +40.50 106.70 198 1885 ---- 163.60B ---- 163.50B 143.50 +40.00 103.50 8 1890 ---- 159.80B ---- 159.80B 139.80 +39.60 100.20 292 1895 ---- 156.10B ---- 156.10B 136.20 +39.10 97.10 138 1900 ---- 152.60B ---- 152.60B 132.60 +38.60 30 94.00 35 1173 1905 ---- 148.90B ---- 148.90B 129.10 +38.10 91.00 554 1910 ---- 145.40B ---- 145.40B 125.60 +37.50 88.10 247 1915 ---- 141.90B ---- 141.90B 122.30 +37.00 85.30 7 30 1920 ---- 138.50B ---- 138.50B 118.90 +36.40 82.50 78 1925 ---- 135.20B ---- 135.20B 115.70 +35.90 76 79.80 289 1930 ---- 131.90B ---- 131.90B 112.50 +35.30 77.20 14 1935 ---- 128.70B ---- 128.70B 109.40 +34.80 10 74.60 1 22 1940 ---- 125.60B ---- 125.60B 106.30 +34.20 72.10 100 1945 ---- 122.40B ---- 122.40B 103.40 +33.70 69.70 109 1950 ---- 119.40B ---- 119.40B 100.40 +33.00 14 67.40 39 2074 1955 ---- 116.30B ---- 116.30B 97.60 +32.50 65.10 20 30 1960 ---- 113.40B ---- 113.40B 94.80 +31.90 62.90 400 384 1965 ---- 110.60B ---- 110.60B 92.10 +31.40 60.70 263 228 1970 ---- 107.80B ---- 107.80B 89.40 +30.70 58.70 40 1975 76.40 105.00B 75.80 74.40A 86.80 +30.10 26 56.70 13 1362 1980 ---- 102.30B ---- 102.30B 84.30 +29.60 45 54.70 2580 1985 ---- 99.70B ---- 99.70B 81.80 +29.00 9 52.80 6 54 1990 91.90 97.20B 91.90 92.70B 79.40 +28.40 11 51.00 36 1995 ---- 94.70B ---- 94.70B 77.10 +27.90 49.20 126 2000 70.90 92.30B 70.90 67.40A 74.80 +27.30 475 47.50 131 1560 2005 ---- 89.90B ---- 89.90B 72.60 +26.70 45.90 15 2010 59.50 87.70B 59.50 58.70A 70.40 +26.10 12 44.30 245 2015 53.80 85.30B 53.80 85.30B 68.30 +25.60 4 42.70 558 2020 51.80 83.20B 51.80 83.20B 66.30 +25.00 9 41.30 1 15 2025 ---- 81.30B ---- 81.30B 64.40 +24.60 6 39.80 2 83 2030 57.50 79.10B 57.50 79.10B 62.50 +24.10 1 38.40 59 2035 56.00 77.10B 56.00 54.10A 60.60 +23.50 1 37.10 38 2040 67.80 75.10B 67.80 70.80B 58.80 +23.00 6 35.80 9 28 2045 ---- 73.40B ---- 73.40B 57.10 +22.60 2 34.50 21 2050 38.10 71.70B 38.10 71.70B 55.40 +22.10 97 33.30 239 1463 2055 ---- 69.90B ---- 69.90B 53.80 +21.60 4 32.20 31 2060 ---- 68.10B ---- 68.10B 52.20 +21.10 11 31.10 3 55 2065 46.70 66.60B 46.70 45.00A 50.60 +20.60 3 30.00 8 30 2070 41.70 64.90B 41.70 64.80B 49.20 +20.30 31 28.90 3 82 2075 32.10 63.10B 32.10 63.10B 47.70 +19.80 9 27.90 7 605 2080 38.00 61.60B 38.00 61.60B 46.30 +19.30 18 27.00 926 2085 ---- 60.10B ---- 60.00B 44.90 +18.80 26.10 2 37 2090 ---- 58.60B ---- 58.50B 43.60 +18.40 25.20 48 2095 28.50 57.20B 28.50 57.10B 42.30 +18.00 10 24.30 32 2100 27.20 55.70B 27.20 55.60B 41.10 +17.60 1026 23.50 638 1526 2105 ---- 54.30B ---- 54.30B 39.90 +17.20 4 22.70 26 2110 26.20 52.90B 26.20 45.00A 38.70 +16.80 39 21.90 5 60 2115 ---- 51.70B ---- 51.70B 37.60 +16.40 1 21.20 25 40 2120 33.60 50.40B 33.60 37.10A 36.50 +16.00 31 20.50 10 26 2125 25.00 49.20B 25.00 49.10B 35.40 +15.60 28 19.80 2 52 2130 31.30 47.90B 31.30 47.80B 34.40 +15.30 26 19.10 2 65 2135 31.00 46.80B 31.00 29.30A 33.40 +14.90 10 18.50 29 2140 ---- 45.60B ---- 45.50B 32.40 +14.50 17.90 42 1061 2145 28.10 44.40B 28.10 44.40B 31.50 +14.20 2 17.30 15 2150 20.00 43.30B 20.00 38.60B 30.60 +13.90 389 16.70 181 1778 2155 23.10 42.20B 23.10 23.00A 29.70 +13.50 14 16.20 4 37 2160 ---- 41.20B ---- 41.20B 28.90 +13.30 15.60 15 42 2165 ---- 40.20B ---- 40.20B 28.00 +12.90 9 15.10 6 14 2170 ---- 39.20B ---- 39.20B 27.20 +12.50 5 14.70 18 2175 22.90 38.20B 22.90 38.20B 26.50 +12.30 33 14.20 14 592 2180 16.50 37.30B 16.50 37.30B 25.70 +12.00 6 13.70 35 2185 19.10 36.40B 19.10 36.40B 25.00 +11.70 3 13.30 55 62 2190 ---- 35.50B ---- 35.50B 24.30 +11.40 1 12.90 6 20 2195 ---- 34.70B ---- 34.60B 23.60 +11.10 1 12.50 34 2200 18.10 34.00 18.10 27.60A 23.00 +10.90 94 12.10 256 423 2205 33.30 33.30 33.30 26.90A 22.30 +10.60 1 11.70 17 2210 13.30 32.20B 13.30 32.10B 21.70 +10.30 4 11.40 20 39 2215 16.10 31.40B 16.10 31.30B 21.10 +10.10 2 11.00 19 2220 15.60 30.80B 15.60 30.80B 20.50 +9.80 4 10.70 101 27 2225 15.20 29.90B 15.20 29.80B 20.00 +9.60 41 10.40 23 67 2230 ---- 29.20B ---- 29.10B 19.40 +9.30 10.10 67 2235 24.70 28.50B 24.70 23.00A 18.90 +9.10 1 9.80 1 35 2240 27.50 27.90B 27.50 22.40A 18.40 +8.90 2 9.50 7 64 2245 ---- 27.20B ---- 27.10B 17.90 +8.60 9.30 2 2 2250 11.20 26.60B 11.20 24.40B 17.40 +8.40 86 9.00 1122 2253 2255 ---- 25.90B ---- 25.90B 16.90 +8.10 8.80 12 2260 12.50 25.30B 12.50 25.30B 16.50 +8.00 8 8.50 32 2265 ---- 24.70B ---- 24.70B 16.10 +7.80 8.30 70 2270 11.80 24.20B 11.80 24.20B 15.60 +7.50 6 8.10 17 2275 ---- 23.60B ---- 23.60B 15.20 +7.30 7.90 479 555 2280 ---- 23.00B ---- 23.00B 14.80 +7.10 9 7.70 37 2290 ---- 22.00B ---- 22.00B 14.10 +6.80 7.30 14 2300 7.20 21.00B 7.10 16.60A 13.40 +6.50 95 6.90 160 4347 2310 ---- 20.00B ---- 20.00B 12.70 +6.20 4 6.50 10 2320 16.40 19.10B 16.40 19.10B 12.10 +5.90 10 6.20 60 2325 ---- 18.70B ---- 18.70B 11.80 +5.70 6.10 6 68 2330 ---- 18.30B ---- 18.30B 11.50 +5.60 11 5.90 22 58 2340 ---- 17.50B ---- 17.50B 11.00 +5.40 5.60 10 2350 8.20 16.70B 8.20 13.20A 10.50 +5.10 17 5.40 62 140 2360 5.20 16.00B 5.20 16.00B 10.00 +4.90 6 5.10 7 2370 ---- 15.30B ---- 15.30B 9.50 +4.60 4.90 4 35 2375 ---- 15.00B ---- 15.00B 9.30 +4.60 1 4.70 2 30 2380 7.00 14.60B 7.00 8.10A 9.10 +4.50 14 4.60 1 66 2400 6.30 13.40B 6.30 10.60A 8.30 +4.10 85 4.20 32 586 2425 ---- 12.00B ---- 12.00B 7.40 +3.60 3.80 53 67 2450 10.40 10.90B 10.40 8.70A 6.70 +3.30 34 3.40 12 430 2475 3.50 9.80B 3.30 8.20 6.00 +2.90 26 3.10 7 110 2500 3.10 9.30 3.10 7.30 5.40 +2.60 35 2.80 76 717 2525 ---- 8.00B ---- 8.00B 4.90 +2.40 5 2.50 2 22 2550 4.20 7.30B 4.20 4.10A 4.40 +2.10 8 2.30 179 2575 3.80 7.10 3.80 5.40A 4.00 +1.90 14 2.10 2 268 2700 1.80 4.70 1.80 3.60A 2.50 +1.10 27 1.40 53 701 3000 1.20 1.90B 1.10 1.90B 1.10 +.40 24 .70 223 OG AUG23 Gold Option CALL 1200 ---- 823.20B ---- 823.20B 807.10 +50.20 756.90 1225 ---- 796.80B ---- 794.50B 782.10 +50.20 731.90 1250 ---- 773.20B ---- 773.20B 757.10 +50.20 706.90 1275 ---- 745.70B ---- 744.60B 732.10 +50.20 681.90 1300 ---- 723.20B ---- 723.20B 707.10 +50.20 656.90 1325 ---- 696.90B ---- 696.90B 682.10 +50.20 631.90 1350 ---- 673.30B ---- 673.30B 657.10 +50.20 606.90 1375 ---- 646.90B ---- 644.60B 632.10 +50.20 581.90 1390 ---- 630.80B ---- 628.60B 617.10 +50.20 566.90 1400 ---- 623.30B ---- 623.20B 607.10 +50.20 556.90 1410 ---- 611.70B ---- 608.60B 597.10 +50.20 546.90 1420 ---- 601.70B ---- 598.30B 587.10 +50.20 536.90 1425 ---- 595.80B ---- 594.70B 582.10 +50.20 531.90 1430 ---- 591.70B ---- 588.30B 577.10 +50.20 526.90 1440 ---- 580.80B ---- 578.60B 567.10 +50.20 516.90 1450 ---- 573.30B ---- 573.20B 557.10 +50.20 506.90 1460 ---- 560.80B ---- 558.70B 547.10 +50.20 496.90 1470 ---- 550.90B ---- 548.30B 537.10 +50.20 486.90 1475 ---- 547.00B ---- 547.00B 532.10 +50.20 481.90 1480 ---- 540.90B ---- 538.30B 527.10 +50.20 476.90 1490 ---- 530.90B ---- 529.40B 517.10 +50.20 466.90 1495 ---- 525.90B ---- 524.40B 512.10 +50.20 461.90 1500 ---- 523.40B ---- 523.40B 507.10 +50.20 456.90 25 1505 ---- 515.90B ---- 514.40B 502.10 +50.20 451.90 1510 ---- 510.90B ---- 509.40B 497.10 +50.20 446.90 1515 ---- 506.00B ---- 504.40B 492.10 +50.20 441.90 1520 ---- 501.70B ---- 498.40B 487.10 +50.20 436.90 1525 ---- 497.00B ---- 493.90B 482.10 +50.20 431.90 1530 ---- 490.90B ---- 489.40B 477.10 +50.20 426.90 1535 ---- 485.90B ---- 484.40B 472.10 +50.20 421.90 1540 ---- 480.90B ---- 479.40B 467.10 +50.20 416.90 1545 ---- 475.90B ---- 473.40B 462.10 +50.20 411.90 1550 ---- 473.40B ---- 473.40B 457.10 +50.20 406.90 15 1555 ---- 466.00B ---- 463.40B 452.10 +50.20 401.90 1560 ---- 461.80B ---- 459.50B 447.10 +50.20 396.90 1565 ---- 456.00B ---- 454.50B 442.10 +50.20 391.90 1570 ---- 451.00B ---- 449.50B 437.10 +50.20 386.90 1575 ---- 451.30B ---- 451.30B 432.10 +50.20 381.90 1580 ---- 441.10B ---- 439.60B 427.10 +50.10 377.00 1585 ---- 436.10B ---- 434.60B 422.10 +50.10 372.00 1590 ---- 431.10B ---- 429.60B 417.10 +50.00 367.10 1595 ---- 426.20B ---- 424.60B 412.10 +50.00 362.10 1600 ---- 426.60B ---- 426.60B 407.10 +49.90 357.20 39 1605 ---- 416.20B ---- 414.70B 402.20 +50.00 352.20 1610 ---- 411.30B ---- 409.80B 397.20 +49.90 347.30 1615 ---- 407.10B ---- 404.90B 392.20 +49.80 342.40 1620 ---- 402.20B ---- 399.90B 387.30 +49.80 337.50 1625 ---- 402.00B ---- 402.00B 382.30 +49.70 332.60 8 1630 ---- 391.60B ---- 390.10B 377.40 +49.70 327.70 1635 ---- 386.70B ---- 385.20B 372.50 +49.60 322.90 1640 ---- 381.80B ---- 380.30B 367.60 +49.60 318.00 1645 ---- 376.90B ---- 375.40B 362.60 +49.40 313.20 2 1650 ---- 377.30B ---- 377.30B 357.70 +49.40 308.30 87 1655 ---- 367.20B ---- 365.70B 352.90 +49.40 303.50 1660 ---- 363.00B ---- 360.90B 348.00 +49.30 298.70 1665 ---- 358.20B ---- 357.40B 343.10 +49.20 293.90 1 1670 ---- 353.30B ---- 351.20B 338.20 +49.10 289.10 1 1675 ---- 353.10B ---- 353.10B 333.40 +49.10 284.30 1680 ---- 343.70B ---- 341.50B 328.60 +49.00 279.60 1685 ---- 338.90B ---- 336.70B 323.70 +48.90 274.80 1690 ---- 334.10B ---- 331.90B 318.90 +48.80 270.10 1695 ---- 328.70B ---- 327.10B 314.10 +48.70 265.40 1700 ---- 329.10B ---- 329.10B 309.30 +48.60 260.70 370 1705 ---- 319.10B ---- 317.60B 304.60 +48.50 256.10 1710 ---- 314.30B ---- 312.80B 299.80 +48.40 251.40 1715 ---- 309.60B ---- 308.20B 295.10 +48.30 246.80 1720 ---- 304.90B ---- 303.50B 290.40 +48.20 242.20 4 1725 ---- 305.60B ---- 305.50B 285.70 +48.10 237.60 1730 ---- 295.90B ---- 294.20B 281.00 +47.90 233.10 1735 ---- 291.30B ---- 289.60B 276.30 +47.80 228.50 1 1740 ---- 286.70B ---- 285.10B 271.70 +47.70 224.00 1745 ---- 282.10B ---- 280.90B 267.10 +47.50 219.60 1750 ---- 282.40B ---- 282.30B 262.50 +47.40 215.10 421 1755 ---- 273.10B ---- 271.80B 257.90 +47.20 210.70 1 1760 ---- 268.60B ---- 267.20B 253.40 +47.10 206.30 4 1765 ---- 266.70B ---- 266.70B 248.90 +46.90 202.00 3 1770 ---- 264.30B ---- 264.20B 244.40 +46.70 197.70 4 1775 ---- 259.80B ---- 259.70B 239.90 +46.50 5 193.40 814 1780 ---- 255.40B ---- 255.30B 235.40 +46.30 189.10 5 1785 ---- 251.00B ---- 250.90B 231.00 +46.10 184.90 1790 ---- 246.60B ---- 246.60B 226.60 +45.80 180.80 2 1795 ---- 242.30B ---- 242.20B 222.30 +45.60 176.70 2 1800 ---- 238.00B ---- 238.00B 217.90 +45.30 172.60 107 1805 ---- 233.70B ---- 233.70B 213.60 +45.00 168.60 1 1810 ---- 229.40B ---- 229.40B 209.40 +44.80 164.60 5 1815 ---- 225.20B ---- 225.20B 205.10 +44.40 160.70 10 1820 ---- 221.00B ---- 220.90B 201.00 +44.20 156.80 1825 ---- 216.80B ---- 216.80B 196.80 +43.80 153.00 141 1830 ---- 212.70B ---- 212.70B 192.70 +43.50 149.20 1006 1835 ---- 208.60B ---- 208.60B 188.60 +43.10 145.50 5 1840 ---- 204.60B ---- 204.40B 184.60 +42.80 141.80 1 1845 ---- 200.50B ---- 200.40B 180.60 +42.40 138.20 1850 ---- 196.50B ---- 196.40B 176.70 +42.10 134.60 840 1855 ---- 192.70B ---- 192.70B 172.80 +41.70 131.10 28 1860 ---- 188.80B ---- 188.80B 169.00 +41.30 127.70 385 1865 ---- 185.00B ---- 185.00B 165.20 +40.90 124.30 1870 ---- 181.20B ---- 181.20B 161.50 +40.50 121.00 14 1875 ---- 177.50B ---- 177.50B 157.80 +40.10 5 117.70 311 1880 ---- 173.80B ---- 173.80B 154.20 +39.70 114.50 34 1885 ---- 170.10B ---- 170.00B 150.70 +39.30 111.40 9 1890 ---- 166.50B ---- 166.40B 147.20 +38.90 108.30 65 1895 ---- 163.00B ---- 162.90B 143.70 +38.40 105.30 1 5 1900 ---- 159.50B ---- 159.40B 140.30 +37.90 1 102.40 1 1438 1905 ---- 156.10B ---- 156.00B 137.00 +37.50 99.50 31 1910 ---- 152.70B ---- 152.60B 133.70 +37.00 96.70 1 227 1915 ---- 149.40B ---- 149.40B 130.40 +36.50 93.90 142 1920 ---- 146.10B ---- 146.00B 127.30 +36.10 91.20 250 1925 ---- 142.80B ---- 142.80B 124.10 +35.50 28 88.60 206 1930 113.60 139.70B 113.60 139.60B 121.10 +35.10 1 86.00 2 1935 ---- 136.60B ---- 136.50B 118.00 +34.40 83.60 144 1940 ---- 133.50B ---- 133.50B 115.10 +34.00 81.10 37 1945 ---- 130.50B ---- 130.50B 112.10 +33.30 78.80 86 1950 ---- 127.50B ---- 127.50B 109.30 +32.80 25 76.50 1262 1838 1955 ---- 124.70B ---- 124.60B 106.50 +32.30 1 74.20 301 1960 ---- 121.80B ---- 121.80B 103.80 +31.80 72.00 490 1965 ---- 119.10B ---- 119.00B 101.20 +31.30 69.90 62 356 1970 ---- 116.40B ---- 116.30B 98.60 +30.70 20 67.90 303 1975 ---- 113.70B ---- 113.70B 96.10 +30.30 20 65.80 101 625 1980 ---- 111.10B ---- 111.10B 93.70 +29.80 1 63.90 67 1985 ---- 108.50B ---- 108.50B 91.30 +29.30 62.00 3 83 1990 ---- 106.00B ---- 106.00B 88.90 +28.70 6 60.20 128 1995 75.60 103.60B 75.60 103.60B 86.60 +28.20 3 58.40 54 2000 78.50 101.30B 78.50 101.20B 84.30 +27.70 373 56.60 254 2419 2005 ---- 98.90B ---- 98.90B 82.20 +27.30 54.90 1 135 2010 ---- 96.60B ---- 96.60B 80.00 +26.70 53.30 11 2015 ---- 94.30B ---- 94.30B 77.90 +26.20 51.70 9 17 2020 ---- 92.20B ---- 92.20B 75.90 +25.70 50.20 100 2025 ---- 90.00B ---- 90.00B 73.90 +25.20 13 48.70 3 1039 2030 83.20 88.30B 83.20 79.40A 72.00 +24.80 1 47.20 3 30 2035 ---- 86.20B ---- 85.90B 70.20 +24.40 45.80 2040 78.30 84.20B 78.30 75.60A 68.30 +23.80 1 44.50 57 2045 ---- 82.30B ---- 82.00B 66.60 +23.40 43.20 2050 59.90 80.40B 59.90 58.80A 64.90 +23.00 37 41.90 560 1417 2055 ---- 78.70B ---- 78.60B 63.20 +22.60 40.60 2060 58.20 76.90B 58.20 55.70A 61.60 +22.20 1 39.40 197 2065 ---- 74.80B ---- 74.80B 60.00 +21.70 38.30 2070 53.90 73.50B 53.90 73.50B 58.40 +21.20 1 37.20 65 2075 ---- 71.80B ---- 71.70B 56.90 +20.80 36.10 1534 2080 ---- 70.20B ---- 70.20B 55.50 +20.50 35.00 28 2085 ---- 68.60B ---- 68.60B 54.10 +20.10 34.00 6 2090 ---- 67.00B ---- 66.90B 52.70 +19.70 33.00 29 2095 ---- 65.50B ---- 65.50B 51.30 +19.20 32.10 27 2100 37.80 64.00B 37.80 59.90B 50.00 +18.80 382 31.20 1171 7211 2105 ---- 62.60B ---- 62.50B 48.80 +18.50 30.30 9 2110 45.50 61.20B 45.50 53.40A 47.50 +18.10 11 29.40 7 2999 2115 41.90 59.80B 41.90 41.60A 46.30 +17.70 3 28.60 21 2120 41.50 58.50B 41.50 58.40B 45.20 +17.40 1 27.80 63 2125 41.00 57.20B 41.00 39.40A 44.00 +17.00 76 27.00 102 2130 ---- 55.90B ---- 55.80B 42.90 +16.70 26.20 1 10 2135 ---- 54.70B ---- 54.60B 41.80 +16.30 25.50 89 125 2140 ---- 53.50B ---- 53.40B 40.80 +16.00 24.80 11 2145 ---- 52.30B ---- 52.30B 39.80 +15.70 24.10 7 2150 37.00 51.10B 37.00 51.10B 38.80 +15.40 31 23.40 232 828 2155 34.10 50.00B 34.10 33.80A 37.80 +15.00 5 22.80 3 2160 40.20 49.00B 40.20 49.00B 36.90 +14.70 2 22.20 2165 ---- 47.90B ---- 47.90B 36.00 +14.40 21.60 10 2170 28.80 46.90B 28.80 28.00A 35.10 +14.10 1 21.00 9 2175 27.50 46.00B 27.50 27.30A 34.20 +13.80 1 20.40 9 204 2180 ---- 44.90B ---- 44.90B 33.40 +13.50 19.90 213 2185 ---- 43.90B ---- 43.90B 32.60 +13.30 1 19.30 39 2190 28.70 43.00B 28.70 43.00B 31.80 +13.00 4 18.80 18 2195 ---- 42.10B ---- 42.10B 31.00 +12.70 18.30 2200 29.20 41.20B 27.70 36.90B 30.20 +12.30 145 17.90 11 2324 2205 ---- 40.30B ---- 40.30B 29.50 +12.10 17.40 9 2210 ---- 39.40B ---- 39.40B 28.80 +11.90 16.90 40 2215 22.60 38.60B 22.60 25.10A 28.10 +11.60 3 16.50 4 13 2220 ---- 37.80B ---- 37.80B 27.50 +11.40 16.10 111 2225 37.60 37.60 37.60 31.10A 26.80 +11.10 1 15.70 22 604 2230 20.50 36.20B 20.50 36.20B 26.20 +10.90 1 15.30 180 2235 ---- 35.40B ---- 35.40B 25.60 +10.70 14.90 1 11 2240 ---- 34.60B ---- 34.60B 25.00 +10.50 14.50 5 395 2245 ---- 33.90B ---- 33.90B 24.40 +10.20 14.20 9 2250 19.80 33.20B 19.80 27.50A 23.80 +10.00 215 13.80 769 4963 2255 ---- 32.60B ---- 32.60B 23.30 +9.80 13.50 34 2260 ---- 31.80B ---- 31.80B 22.70 +9.50 13.20 2265 ---- 31.20B ---- 31.20B 22.20 +9.40 12.80 2270 ---- 30.50B ---- 30.50B 21.70 +9.20 12.50 2 2275 29.50 29.90B 29.50 29.90B 21.20 +9.00 1 12.20 47 2280 ---- 29.30B ---- 29.30B 20.70 +8.80 11.90 2290 13.90 28.10B 13.90 28.10B 19.80 +8.40 1 11.40 88 2300 14.80 27.10 14.80 22.10A 19.00 +8.10 104 10.90 29 398 2310 ---- 25.90B ---- 25.90B 18.10 +7.70 10.40 2 2320 ---- 24.90B ---- 24.90B 17.30 +7.40 9.90 20 2325 15.10 24.40B 15.10 24.40B 17.00 +7.30 13 9.70 53 2330 ---- 23.90B ---- 23.90B 16.60 +7.10 9.50 2340 ---- 23.00B ---- 23.00B 15.90 +6.80 9.10 10 2350 ---- 22.10B ---- 22.10B 15.20 +6.50 8.70 124 2360 ---- 21.20B ---- 21.20B 14.60 +6.30 8.30 31 2370 ---- 20.40B ---- 20.40B 13.90 +6.00 7.90 2375 ---- 20.00B ---- 20.00B 13.70 +5.90 7.80 173 2380 ---- 19.70B ---- 19.70B 13.40 +5.80 7.60 10 2400 ---- 18.20B ---- 18.20B 12.30 +5.30 7.00 7 218 2425 ---- 16.60B ---- 16.60B 11.10 +4.80 6.30 1 59 2450 6.00 15.10B 5.80 15.10B 10.10 +4.40 30 5.70 5 194 2475 ---- 13.80B ---- 13.80B 9.10 +3.90 5.20 4 141 2500 9.50 12.60B 9.50 12.60B 8.30 +3.60 5 4.70 68 407 2525 ---- 11.50B ---- 11.50B 7.60 +3.30 4.30 57 2550 ---- 10.70B ---- 10.70B 7.00 +3.10 3.90 21 2575 5.90 9.70B 5.90 8.80 6.40 +2.80 9 3.60 10 833 2600 8.20 9.10B 8.20 7.60A 5.90 +2.60 1 3.30 304 3000 1.80 3.00B 1.80 2.80A 1.90 +.70 46 1.20 1018 4000 .50 .50 .50 .50 .40 +.10 21 .30 203 OG SEP23 Gold Option CALL 1200 ---- 838.30B ---- 838.30B 823.10 +50.00 773.10 1225 ---- 811.20B ---- 809.00B 798.10 +50.00 748.10 1250 ---- 788.40B ---- 788.40B 773.10 +50.00 723.10 1 1275 ---- 761.10B ---- 759.00B 748.10 +50.00 698.10 1300 ---- 738.40B ---- 738.30B 723.10 +50.00 673.10 1325 ---- 711.10B ---- 709.10B 698.10 +50.00 648.10 1350 ---- 688.50B ---- 688.50B 673.10 +50.00 623.10 1375 ---- 661.20B ---- 657.90B 648.10 +50.00 598.10 1400 ---- 638.50B ---- 638.40B 623.10 +50.00 573.10 1410 ---- 625.40B ---- 624.00B 613.10 +50.00 563.10 1420 ---- 615.50B ---- 613.90B 603.10 +50.00 553.10 1425 ---- 611.20B ---- 608.40B 598.10 +50.00 548.10 1430 ---- 605.50B ---- 603.90B 593.10 +50.00 543.10 1440 ---- 595.50B ---- 594.00B 583.10 +50.00 533.10 1450 ---- 588.60B ---- 588.60B 573.10 +50.00 523.10 2 1460 ---- 575.50B ---- 573.10B 563.10 +50.00 513.10 1470 ---- 565.60B ---- 564.00B 553.10 +50.00 503.10 1475 ---- 561.30B ---- 559.20B 548.10 +50.00 498.10 1480 ---- 556.20B ---- 554.00B 543.10 +50.00 493.10 1490 ---- 547.10B ---- 544.00B 533.10 +50.00 483.10 1500 ---- 538.60B ---- 538.60B 523.10 +50.00 473.10 38 1505 ---- 530.60B ---- 529.00B 518.10 +50.00 468.10 1510 ---- 526.20B ---- 524.00B 513.10 +50.00 463.10 1515 ---- 521.20B ---- 519.00B 508.10 +50.00 458.10 1520 ---- 516.20B ---- 514.00B 503.10 +50.00 453.10 1525 ---- 511.30B ---- 508.50B 498.10 +50.00 448.10 11 1530 ---- 505.70B ---- 504.10B 493.10 +50.00 443.10 1535 ---- 501.20B ---- 498.20B 488.10 +50.00 438.10 1540 ---- 496.30B ---- 494.70B 483.10 +50.00 433.10 1545 ---- 490.70B ---- 489.70B 478.10 +50.00 428.10 1550 ---- 492.30B ---- 492.30B 473.10 +50.00 423.10 1 1555 ---- 480.80B ---- 479.70B 468.10 +50.00 418.10 1560 ---- 475.80B ---- 474.20B 463.10 +49.90 413.20 1565 ---- 470.80B ---- 469.20B 458.10 +49.90 408.20 1570 ---- 466.30B ---- 464.20B 453.10 +49.90 403.20 1575 ---- 467.50B ---- 467.50B 448.10 +49.80 398.30 2 1580 ---- 456.40B ---- 453.80B 443.10 +49.80 393.30 1585 ---- 451.40B ---- 449.30B 438.10 +49.70 388.40 1 1590 ---- 446.00B ---- 444.40B 433.20 +49.70 383.50 1595 ---- 441.60B ---- 439.40B 428.20 +49.60 378.60 1600 ---- 442.80B ---- 442.80B 423.30 +49.60 373.70 13 1605 ---- 431.80B ---- 429.00B 418.30 +49.50 368.80 1610 ---- 426.90B ---- 424.70B 413.40 +49.50 363.90 1615 ---- 422.90B ---- 419.80B 408.40 +49.40 359.00 1 1620 ---- 417.00B ---- 414.90B 403.50 +49.30 354.20 1625 392.50 418.20B 390.90 386.10A 398.60 +49.20 2 349.40 1630 ---- 408.20B ---- 405.10B 393.70 +49.20 344.50 1635 ---- 402.40B ---- 400.20B 388.80 +49.10 339.70 1640 ---- 397.50B ---- 395.30B 383.90 +49.00 334.90 1645 ---- 392.70B ---- 389.70B 379.10 +48.90 330.20 1650 ---- 393.90B ---- 393.90B 374.20 +48.80 325.40 1655 ---- 383.00B ---- 380.80B 369.40 +48.80 320.60 1660 ---- 378.20B ---- 375.50B 364.50 +48.60 315.90 1665 ---- 373.40B ---- 370.50B 359.70 +48.50 311.20 1670 ---- 368.60B ---- 366.40B 354.90 +48.40 306.50 1675 ---- 369.90B ---- 369.90B 350.10 +48.30 301.80 1680 ---- 359.10B ---- 358.20B 345.30 +48.20 297.10 1685 ---- 354.40B ---- 352.10B 340.60 +48.20 292.40 1690 ---- 349.60B ---- 346.70B 335.80 +48.00 287.80 1695 ---- 344.90B ---- 342.60B 331.10 +48.00 283.10 1700 ---- 346.30B ---- 346.30B 326.40 +47.90 278.50 3 1705 ---- 335.50B ---- 334.90B 321.70 +47.80 273.90 1710 ---- 330.90B ---- 330.20B 317.00 +47.70 269.30 1715 ---- 326.20B ---- 325.60B 312.40 +47.60 264.80 1720 ---- 321.60B ---- 321.00B 307.70 +47.40 260.30 1725 ---- 323.00B ---- 323.00B 303.10 +47.30 255.80 1730 ---- 312.20B ---- 310.40B 298.50 +47.20 251.30 1735 ---- 307.70B ---- 305.90B 293.90 +47.10 246.80 1740 ---- 304.00B ---- 301.50B 289.30 +46.90 242.40 1 1745 ---- 299.50B ---- 297.00B 284.80 +46.80 238.00 1750 ---- 300.30B ---- 300.20B 280.30 +46.70 233.60 11 1755 ---- 295.80B ---- 295.70B 275.80 +46.50 229.30 1760 ---- 291.30B ---- 291.20B 271.30 +46.30 225.00 1 1765 ---- 286.90B ---- 286.90B 266.90 +46.20 220.70 1770 ---- 282.50B ---- 282.50B 262.50 +46.00 216.50 1 1775 ---- 278.10B ---- 278.00B 258.10 +45.80 212.30 1 1780 ---- 273.70B ---- 273.70B 253.70 +45.60 208.10 1 1785 ---- 269.40B ---- 269.40B 249.40 +45.40 204.00 16 1790 ---- 265.00B ---- 265.00B 245.10 +45.20 199.90 3 1795 ---- 260.80B ---- 260.70B 240.80 +45.00 195.80 7 1800 ---- 256.50B ---- 256.50B 236.60 +44.80 191.80 3058 1805 ---- 252.30B ---- 252.20B 232.40 +44.50 187.90 1810 ---- 248.10B ---- 248.10B 228.20 +44.30 183.90 4 1815 ---- 243.90B ---- 243.90B 224.10 +44.10 180.00 1820 ---- 239.80B ---- 239.80B 219.90 +43.70 176.20 10 1825 ---- 235.70B ---- 235.70B 215.90 +43.50 172.40 1 1830 ---- 231.60B ---- 231.60B 211.80 +43.10 168.70 1835 ---- 227.60B ---- 227.60B 207.80 +42.80 165.00 1840 ---- 223.60B ---- 223.60B 203.90 +42.60 161.30 1845 ---- 219.70B ---- 219.70B 200.00 +42.30 157.70 1850 167.80 215.80B 167.80 215.80B 196.10 +41.90 12 154.20 5026 1855 ---- 211.90B ---- 211.90B 192.20 +41.50 150.70 1860 ---- 208.00B ---- 207.90B 188.40 +41.20 147.20 1 1865 ---- 204.20B ---- 204.10B 184.70 +40.90 143.80 1870 ---- 200.50B ---- 200.40B 181.00 +40.50 140.50 1 1875 ---- 196.80B ---- 196.70B 177.30 +40.10 137.20 97 1880 ---- 193.10B ---- 193.00B 173.70 +39.70 134.00 252 1885 ---- 189.50B ---- 189.40B 170.10 +39.30 130.80 12 1890 ---- 185.90B ---- 185.80B 166.60 +38.90 127.70 25 1895 ---- 182.40B ---- 182.30B 163.10 +38.50 124.60 68 1900 ---- 178.90B ---- 178.80B 159.70 +38.10 121.60 253 1905 ---- 175.50B ---- 175.40B 156.40 +37.70 118.70 15 1910 ---- 172.10B ---- 172.00B 153.00 +37.20 115.80 25 1915 ---- 168.80B ---- 168.70B 149.80 +36.80 113.00 222 1920 ---- 165.50B ---- 165.40B 146.60 +36.40 1 110.20 91 1925 ---- 162.20B ---- 162.20B 143.40 +35.90 107.50 6 1930 ---- 159.00B ---- 159.00B 140.30 +35.50 104.80 200 1935 ---- 155.90B ---- 155.80B 137.30 +35.10 1 102.20 703 1940 ---- 152.80B ---- 152.80B 134.30 +34.70 99.60 1945 ---- 149.80B ---- 149.70B 131.40 +34.30 97.10 15 1950 101.00 146.80B 101.00 146.80B 128.50 +33.80 13 94.70 1 589 1955 ---- 143.90B ---- 143.80B 125.70 +33.40 92.30 31 1960 ---- 141.00B ---- 140.90B 123.00 +33.00 90.00 1965 ---- 138.10B ---- 138.10B 120.30 +32.50 87.80 1970 ---- 135.30B ---- 135.30B 117.60 +32.00 4 85.60 230 1975 ---- 132.60B ---- 132.60B 115.10 +31.70 83.40 752 1980 ---- 129.90B ---- 129.90B 112.50 +31.20 81.30 9 1985 ---- 127.30B ---- 127.30B 110.00 +30.70 79.30 1990 ---- 124.70B ---- 124.70B 107.60 +30.30 77.30 102 1995 ---- 122.20B ---- 122.20B 105.20 +29.90 75.30 59 2000 ---- 119.70B ---- 119.70B 102.90 +29.50 6 73.40 134 8795 2005 ---- 117.30B ---- 117.30B 100.60 +29.00 1 71.60 2010 ---- 114.90B ---- 114.90B 98.30 +28.50 69.80 2015 ---- 112.50B ---- 112.50B 96.20 +28.20 68.00 25 2020 ---- 110.20B ---- 110.20B 94.00 +27.70 66.30 2 2025 ---- 108.00B ---- 108.00B 91.90 +27.30 2 64.60 1777 2030 ---- 105.80B ---- 105.80B 89.90 +26.90 63.00 2 2035 ---- 103.70B ---- 103.70B 87.80 +26.40 61.40 2040 ---- 101.60B ---- 101.60B 85.90 +26.10 4 59.80 19 2045 ---- 99.50B ---- 99.50B 84.00 +25.70 58.30 2050 ---- 97.70B ---- 97.50B 82.10 +25.30 10 56.80 259 3361 2055 ---- 95.50B ---- 95.50B 80.20 +24.80 55.40 2 2060 ---- 93.70B ---- 93.60B 78.40 +24.40 54.00 269 2065 ---- 91.80B ---- 91.70B 76.70 +24.00 52.70 2070 ---- 89.90B ---- 89.80B 75.00 +23.60 51.40 2 2075 ---- 88.00B ---- 88.00B 73.30 +23.20 3 50.10 41 491 2080 ---- 86.30B ---- 86.30B 71.70 +22.90 10 48.80 2085 ---- 84.60B ---- 84.60B 70.10 +22.50 5 47.60 520 2090 ---- 82.90B ---- 82.90B 68.50 +22.00 46.50 3 2095 ---- 81.20B ---- 81.20B 67.00 +21.70 45.30 7 2100 56.50 79.70B 56.50 60.10A 65.60 +21.40 17 44.20 39 2696 2105 ---- 78.10B ---- 78.10B 64.10 +21.00 43.10 2110 75.30 76.50B 75.30 75.80B 62.70 +20.60 81 42.10 76 2115 ---- 75.00B ---- 75.00B 61.30 +20.20 5 41.10 1 2120 ---- 73.60B ---- 73.60B 60.00 +19.90 40.10 2125 50.60 72.50 50.50 65.20A 58.70 +19.60 252 39.10 1810 2130 ---- 70.70B ---- 70.70B 57.40 +19.20 38.20 2 2135 ---- 69.40B ---- 69.40B 56.20 +18.90 37.30 420 2140 ---- 68.00B ---- 68.00B 55.00 +18.60 8 36.40 2 2145 47.20 66.70B 47.20 47.00A 53.80 +18.30 4 35.50 1 2150 ---- 65.50B ---- 65.50B 52.60 +17.90 4 34.70 5 6457 2155 ---- 64.20B ---- 64.20B 51.50 +17.70 33.80 88 2160 ---- 63.00B ---- 63.00B 50.40 +17.40 33.00 7 2165 ---- 61.80B ---- 61.80B 49.30 +17.00 32.30 2170 ---- 60.60B ---- 60.60B 48.30 +16.80 31.50 725 725 2175 38.00 59.50B 38.00 59.50B 47.30 +16.50 1 30.80 66 455 2180 ---- 58.30B ---- 58.30B 46.30 +16.30 30.00 2185 ---- 57.20B ---- 57.20B 45.30 +16.00 29.30 28 2190 ---- 56.30B ---- 56.30B 44.40 +15.70 28.70 2195 ---- 55.20B ---- 55.20B 43.40 +15.40 28.00 1 2200 29.60 57.10 29.60 47.80A 42.50 +15.10 6 27.40 7 2417 2205 ---- 53.20B ---- 53.20B 41.60 +14.90 26.70 2210 ---- 52.20B ---- 52.20B 40.80 +14.70 170 26.10 2215 44.20 52.40B 44.20 52.40B 39.90 +14.30 11 25.60 58 2220 ---- 50.20B ---- 50.20B 39.10 +14.10 25.00 1 2225 ---- 49.30B ---- 49.30B 38.30 +13.90 24.40 8 2230 ---- 48.40B ---- 48.40B 37.50 +13.60 23.90 2235 ---- 47.50B ---- 47.50B 36.70 +13.30 23.40 18 2240 ---- 46.60B ---- 46.60B 35.90 +13.00 22.90 17 2245 ---- 45.80B ---- 45.80B 35.20 +12.80 22.40 2250 29.80 45.00B 29.80 45.00B 34.50 +12.60 138 21.90 2519 2255 ---- 44.10B ---- 44.10B 33.80 +12.40 21.40 2260 ---- 43.30B ---- 43.30B 33.10 +12.10 400 21.00 2265 ---- 42.50B ---- 42.50B 32.40 +11.90 20.50 2270 29.00 41.70B 29.00 41.70B 31.80 +11.70 1 20.10 11 2275 ---- 41.00B ---- 41.00B 31.10 +11.40 19.70 269 2280 ---- 40.20B ---- 40.20B 30.50 +11.30 19.20 2290 ---- 38.80B ---- 38.80B 29.30 +10.80 18.50 2300 23.70 37.40B 23.70 25.60A 28.10 +10.40 534 17.70 1020 1637 2310 ---- 36.10B ---- 36.10B 27.00 +10.00 170 17.00 2 2320 ---- 34.80B ---- 34.80B 26.00 +9.70 16.30 2325 ---- 34.20B ---- 34.20B 25.50 +9.50 16.00 10 2330 ---- 33.60B ---- 33.60B 25.00 +9.30 15.70 5 2340 ---- 32.40B ---- 32.40B 24.00 +8.90 15.10 2350 19.50 31.30B 19.50 31.30B 23.10 +8.60 3 14.50 160 2360 ---- 30.20B ---- 30.20B 22.20 +8.30 13.90 2370 ---- 29.10B ---- 29.10B 21.40 +8.00 13.40 2375 19.30 28.60B 19.10 28.60B 21.00 +7.90 4 13.10 15 2380 ---- 28.10B ---- 28.10B 20.60 +7.70 12.90 2400 16.80 26.30B 16.80 24.00 19.20 +7.30 64 11.90 1115 1384 2425 16.10 24.20B 16.10 24.20B 17.50 +6.60 2 10.90 25 2450 ---- 22.20B ---- 22.20B 16.00 +6.10 9.90 11 2475 ---- 20.50B ---- 20.50B 14.70 +5.60 9.10 46 2490 ---- 19.50B ---- 19.50B 14.00 +5.40 8.60 2500 11.60 18.90B 11.60 11.50A 13.50 +5.20 5 8.30 40 357 2525 ---- 17.40B ---- 17.40B 12.50 +4.90 7.60 5 2550 12.90 16.20B 12.90 13.90A 11.50 +4.50 173 7.00 788 2575 9.50 14.90B 9.50 14.90B 10.60 +4.10 6 6.50 67 3000 3.50 5.30 3.40 4.40A 3.50 +1.40 50 2.10 26 420 OG OCT23 Gold Option CALL 1200 ---- 837.70B ---- 837.70B 823.10 +50.00 773.10 1225 ---- 810.90B ---- 808.80B 798.10 +50.00 748.10 1250 ---- 787.70B ---- 787.70B 773.10 +50.00 723.10 1275 ---- 761.00B ---- 758.80B 748.10 +50.00 698.10 1300 ---- 737.80B ---- 737.80B 723.10 +50.00 673.10 1325 ---- 709.60B ---- 708.90B 698.10 +50.00 648.10 1350 ---- 687.80B ---- 687.80B 673.10 +50.00 623.10 1375 ---- 661.10B ---- 658.90B 648.10 +50.00 598.10 1400 ---- 637.90B ---- 637.90B 623.10 +50.00 573.10 1410 ---- 625.80B ---- 623.70B 613.10 +50.00 563.10 1420 ---- 615.90B ---- 613.20B 603.10 +50.00 553.10 1425 ---- 609.70B ---- 609.00B 598.10 +50.00 548.10 1430 ---- 604.50B ---- 601.70B 593.10 +50.00 543.10 1440 ---- 595.90B ---- 590.70B 583.10 +50.00 533.10 1450 ---- 587.90B ---- 587.90B 573.10 +50.00 523.10 1460 ---- 575.90B ---- 573.70B 563.10 +50.00 513.10 1470 ---- 565.90B ---- 563.80B 553.10 +50.00 503.10 1475 ---- 559.70B ---- 559.00B 548.10 +50.00 498.10 1480 ---- 555.90B ---- 553.00B 543.10 +50.00 493.10 1490 ---- 544.50B ---- 542.20B 533.10 +50.00 483.10 1500 ---- 538.00B ---- 538.00B 523.10 +50.00 473.10 1505 ---- 531.00B ---- 529.40B 518.10 +50.00 468.10 1510 ---- 526.00B ---- 524.40B 513.10 +50.00 463.10 1515 ---- 521.00B ---- 518.90B 508.10 +50.00 458.10 1520 ---- 516.00B ---- 513.90B 503.10 +50.00 453.10 1525 ---- 517.30B ---- 517.30B 498.10 +50.00 448.10 1530 ---- 507.00B ---- 503.40B 493.10 +50.00 443.10 1535 ---- 501.10B ---- 499.50B 488.10 +49.90 438.20 1540 ---- 494.70B ---- 494.50B 483.10 +49.90 433.20 1545 ---- 489.70B ---- 489.00B 478.10 +49.90 428.20 1550 ---- 492.60B ---- 492.60B 473.10 +49.80 423.30 1555 ---- 481.20B ---- 478.50B 468.10 +49.70 418.40 1560 ---- 474.80B ---- 474.10B 463.10 +49.70 413.40 1565 ---- 471.30B ---- 469.10B 458.20 +49.70 408.50 1570 ---- 466.40B ---- 462.60B 453.20 +49.60 403.60 1575 ---- 467.80B ---- 467.80B 448.30 +49.60 398.70 1580 ---- 456.50B ---- 454.40B 443.30 +49.40 393.90 1585 ---- 451.60B ---- 448.90B 438.40 +49.40 389.00 1590 ---- 446.70B ---- 444.00B 433.50 +49.30 384.20 1595 ---- 441.80B ---- 439.10B 428.60 +49.30 379.30 1600 ---- 443.10B ---- 443.10B 423.70 +49.20 374.50 48 1605 ---- 430.70B ---- 429.40B 418.80 +49.10 369.70 1610 ---- 427.20B ---- 425.00B 413.90 +49.00 364.90 1615 ---- 421.00B ---- 420.10B 409.00 +48.90 360.10 1620 ---- 417.50B ---- 415.30B 404.20 +48.90 355.30 1625 ---- 418.90B ---- 418.90B 399.30 +48.80 350.50 1630 ---- 406.60B ---- 405.70B 394.50 +48.70 345.80 1635 ---- 403.00B ---- 400.80B 389.70 +48.70 341.00 1640 ---- 398.20B ---- 396.00B 384.90 +48.60 336.30 1645 ---- 393.40B ---- 391.20B 380.10 +48.50 331.60 1650 ---- 394.90B ---- 394.90B 375.30 +48.40 326.90 1655 ---- 383.90B ---- 381.70B 370.50 +48.30 322.20 1660 ---- 379.20B ---- 378.30B 365.80 +48.30 317.50 1665 ---- 374.50B ---- 373.60B 361.00 +48.10 312.90 1670 ---- 369.80B ---- 367.50B 356.30 +48.00 308.30 1675 ---- 371.30B ---- 371.30B 351.60 +47.90 303.70 1680 ---- 360.40B ---- 358.10B 346.90 +47.80 299.10 1685 ---- 355.80B ---- 355.00B 342.20 +47.70 294.50 1690 ---- 351.10B ---- 350.30B 337.60 +47.60 290.00 1695 ---- 346.50B ---- 345.70B 332.90 +47.50 285.40 1700 ---- 348.10B ---- 348.10B 328.30 +47.40 280.90 1705 ---- 337.20B ---- 336.60B 323.70 +47.30 276.40 1710 ---- 332.70B ---- 330.40B 319.10 +47.10 272.00 1715 ---- 328.10B ---- 327.50B 314.50 +46.90 267.60 1720 ---- 323.60B ---- 321.30B 310.00 +46.90 263.10 1 1725 ---- 325.30B ---- 325.30B 305.50 +46.70 258.80 2 1730 ---- 320.80B ---- 320.70B 301.00 +46.60 254.40 5 1735 ---- 316.40B ---- 316.30B 296.50 +46.40 250.10 4 1740 ---- 311.90B ---- 311.90B 292.00 +46.20 245.80 3 1745 ---- 307.50B ---- 307.50B 287.60 +46.10 241.50 2 1750 ---- 303.10B ---- 303.00B 283.20 +45.90 237.30 2 1755 ---- 298.70B ---- 298.70B 278.80 +45.70 233.10 2 1760 ---- 294.40B ---- 294.30B 274.50 +45.60 228.90 1765 ---- 290.00B ---- 290.00B 270.20 +45.50 224.70 1770 ---- 285.70B ---- 285.70B 265.90 +45.30 220.60 1775 ---- 281.50B ---- 281.50B 261.60 +45.00 216.60 1780 ---- 277.20B ---- 277.20B 257.40 +44.90 212.50 2 1785 ---- 273.00B ---- 273.00B 253.20 +44.70 208.50 1790 ---- 268.80B ---- 268.80B 249.00 +44.40 204.60 1795 ---- 264.60B ---- 264.60B 244.90 +44.20 200.70 1800 ---- 260.50B ---- 260.50B 240.80 +44.00 196.80 23 1805 ---- 256.40B ---- 256.40B 236.70 +43.70 193.00 1810 ---- 252.30B ---- 252.30B 232.60 +43.40 189.20 1815 ---- 248.30B ---- 248.30B 228.60 +43.20 185.40 1820 ---- 244.30B ---- 244.30B 224.70 +43.00 181.70 1825 ---- 240.30B ---- 240.20B 220.70 +42.60 178.10 1830 ---- 236.40B ---- 236.40B 216.80 +42.30 174.50 1835 ---- 232.50B ---- 232.40B 213.00 +42.10 170.90 1840 ---- 228.60B ---- 228.50B 209.20 +41.80 167.40 210 1845 ---- 224.80B ---- 224.70B 205.40 +41.50 163.90 1850 ---- 221.00B ---- 220.90B 201.60 +41.10 160.50 13 1855 ---- 217.30B ---- 217.20B 197.90 +40.80 157.10 1860 ---- 213.60B ---- 213.50B 194.30 +40.50 153.80 1865 ---- 209.90B ---- 209.80B 190.70 +40.20 150.50 1870 ---- 206.30B ---- 206.20B 187.10 +39.80 147.30 250 1875 ---- 202.70B ---- 202.60B 183.60 +39.50 144.10 30 1880 ---- 199.20B ---- 199.10B 180.10 +39.10 141.00 1885 ---- 195.70B ---- 195.60B 176.60 +38.70 137.90 1890 ---- 192.30B ---- 192.20B 173.30 +38.40 134.90 1895 ---- 188.90B ---- 188.80B 169.90 +38.00 131.90 1900 ---- 185.50B ---- 185.40B 166.60 +37.60 129.00 73 1905 ---- 182.20B ---- 182.10B 163.40 +37.20 126.20 1910 ---- 178.90B ---- 178.90B 160.20 +36.80 123.40 1915 ---- 175.70B ---- 175.60B 157.10 +36.50 120.60 1920 ---- 172.50B ---- 172.50B 154.00 +36.10 117.90 1925 ---- 169.40B ---- 169.30B 151.00 +35.70 115.30 293 1930 ---- 166.30B ---- 166.30B 148.00 +35.30 112.70 1935 ---- 163.30B ---- 163.20B 145.10 +34.90 110.20 1940 ---- 160.30B ---- 160.20B 142.20 +34.50 107.70 1 1945 ---- 157.30B ---- 157.30B 139.40 +34.10 105.30 2 1950 ---- 154.40B ---- 154.40B 136.60 +33.70 102.90 10 506 1955 ---- 151.60B ---- 151.50B 133.90 +33.30 100.60 90 1960 ---- 148.80B ---- 148.70B 131.20 +32.90 98.30 40 1965 ---- 146.00B ---- 146.00B 128.60 +32.50 4 96.10 1970 ---- 143.30B ---- 143.30B 126.00 +32.10 93.90 16 66 1975 117.00 140.70B 117.00 115.50A 123.40 +31.60 1 91.80 3 484 1980 114.60 138.00B 114.60 113.10A 120.90 +31.20 1 89.70 1 1985 ---- 135.50B ---- 135.50B 118.50 +30.90 87.60 10 1990 ---- 133.00B ---- 133.00B 116.10 +30.50 85.60 1995 109.80 130.50B 109.80 106.20A 113.70 +30.00 1 83.70 2 2000 ---- 128.00B ---- 128.00B 111.40 +29.60 1 81.80 33 338 2005 ---- 125.60B ---- 125.60B 109.20 +29.30 79.90 2010 ---- 123.30B ---- 123.30B 106.90 +28.80 78.10 125 2015 ---- 121.00B ---- 121.00B 104.80 +28.50 76.30 2020 ---- 118.70B ---- 118.70B 102.70 +28.10 74.60 1 2025 ---- 116.50B ---- 116.50B 100.60 +27.70 72.90 14 2030 109.10 114.40B 109.10 110.30B 98.50 +27.30 1 71.20 3 2035 85.00 112.20B 85.00 83.90A 96.50 +26.90 2 69.60 2040 ---- 110.10B ---- 110.10B 94.60 +26.50 68.10 77 2045 ---- 108.10B ---- 108.10B 92.70 +26.20 66.50 2 2050 ---- 106.10B ---- 106.10B 90.80 +25.80 65.00 198 2055 ---- 104.10B ---- 104.10B 89.00 +25.40 63.60 2060 ---- 102.20B ---- 102.20B 87.20 +25.00 62.20 2065 ---- 100.30B ---- 100.30B 85.40 +24.60 60.80 2070 ---- 98.50B ---- 98.50B 83.70 +24.30 59.40 1 2075 ---- 96.70B ---- 96.70B 82.00 +23.90 135 58.10 143 2080 ---- 94.90B ---- 94.90B 80.40 +23.60 56.80 50 2085 ---- 93.20B ---- 93.20B 78.80 +23.20 19 55.60 2090 ---- 91.50B ---- 91.50B 77.20 +22.80 54.40 2 2095 ---- 89.90B ---- 89.90B 75.70 +22.50 53.20 2100 ---- 88.40B ---- 88.40B 74.20 +22.20 8 52.00 522 2105 ---- 86.70B ---- 86.70B 72.80 +21.90 50.90 2110 83.30 85.10B 83.30 83.40B 71.30 +21.50 10 49.80 2 2115 ---- 83.60B ---- 83.60B 69.90 +21.20 48.70 2120 ---- 82.10B ---- 82.10B 68.60 +20.90 47.70 2125 ---- 80.80B ---- 80.80B 67.20 +20.60 1 46.60 2130 ---- 79.20B ---- 79.20B 65.90 +20.30 45.60 2135 ---- 77.90B ---- 77.90B 64.60 +19.90 44.70 2140 ---- 76.50B ---- 76.50B 63.40 +19.70 43.70 32 2145 ---- 75.20B ---- 75.20B 62.20 +19.40 42.80 2150 ---- 73.90B ---- 73.90B 61.00 +19.10 10 41.90 24 554 2155 ---- 72.60B ---- 72.60B 59.80 +18.80 41.00 1 2160 ---- 71.30B ---- 71.30B 58.70 +18.50 40.20 2 2165 ---- 70.10B ---- 70.10B 57.60 +18.20 39.40 2170 ---- 68.90B ---- 68.90B 56.50 +18.00 10 38.50 1 2175 ---- 67.80B ---- 67.80B 55.40 +17.60 271 37.80 251 2180 ---- 66.60B ---- 66.60B 54.30 +17.30 37.00 2 2185 ---- 65.40B ---- 65.40B 53.30 +17.10 36.20 26 2190 ---- 64.30B ---- 64.30B 52.30 +16.80 35.50 1 2195 ---- 63.20B ---- 63.20B 51.30 +16.50 34.80 2200 48.70 62.10B 48.70 62.10B 50.30 +16.30 29 34.00 202 704 2205 46.20 61.10B 46.20 61.10B 49.40 +16.00 1 33.40 2210 ---- 60.20B ---- 60.20B 48.50 +15.80 32.70 2215 ---- 59.20B ---- 59.20B 47.60 +15.60 32.00 3 2220 53.50 59.50 53.50 52.40A 46.70 +15.30 10 31.40 26 2225 ---- 57.30B ---- 57.30B 45.80 +15.00 30.80 1 2230 ---- 56.30B ---- 56.30B 44.90 +14.70 30.20 2235 ---- 55.40B ---- 55.40B 44.10 +14.50 29.60 2240 ---- 54.50B ---- 54.50B 43.30 +14.30 29.00 2245 ---- 53.60B ---- 53.60B 42.50 +14.10 28.40 2250 ---- 52.70B ---- 52.70B 41.70 +13.80 27.90 2255 ---- 51.80B ---- 51.80B 41.00 +13.70 27.30 2260 ---- 51.00B ---- 51.00B 40.20 +13.40 26.80 420 2265 ---- 50.20B ---- 50.20B 39.50 +13.20 26.30 2270 ---- 49.30B ---- 49.30B 38.80 +13.00 25.80 2275 ---- 48.50B ---- 48.50B 38.10 +12.80 25.30 601 2280 ---- 47.70B ---- 47.70B 37.40 +12.50 24.90 2290 ---- 46.20B ---- 46.20B 36.10 +12.10 24.00 2300 ---- 44.80B ---- 44.80B 34.80 +11.70 23.10 25 1342 2310 ---- 43.30B ---- 43.30B 33.60 +11.40 22.20 2320 ---- 41.90B ---- 41.90B 32.40 +11.00 21.40 2325 ---- 41.30B ---- 41.30B 31.90 +10.80 19 21.10 76 2330 30.20 40.60B 30.20 40.60B 31.30 +10.60 1 20.70 11 2340 ---- 39.30B ---- 39.30B 30.20 +10.20 20.00 2350 28.20 38.10B 28.20 26.90A 29.20 +9.90 137 19.30 333 2360 ---- 36.90B ---- 36.90B 28.20 +9.60 18.60 2370 ---- 35.80B ---- 35.80B 27.30 +9.40 17.90 2375 ---- 35.20B ---- 35.20B 26.80 +9.20 17.60 337 2380 ---- 34.70B ---- 34.70B 26.40 +9.10 17.30 2400 ---- 32.60B ---- 32.60B 24.70 +8.50 16.20 7 1199 2425 ---- 30.20B ---- 30.20B 22.70 +7.80 14.90 292 2450 ---- 28.00B ---- 28.00B 21.00 +7.30 13.70 25 2475 ---- 26.00B ---- 26.00B 19.40 +6.80 12.60 2500 17.20 24.20B 17.00 24.20B 17.90 +6.20 16 11.70 36 2525 ---- 22.50B ---- 22.50B 16.60 +5.80 10.80 2 27 2550 ---- 20.90B ---- 20.90B 15.40 +5.40 10.00 6 2575 ---- 19.50B ---- 19.50B 14.40 +5.10 9.30 162 2650 ---- 15.90B ---- 15.90B 11.60 +4.10 7.50 4 128 3000 4.80 7.10B 4.80 7.10B 5.00 +1.80 62 3.20 39 2093 OG NOV23 Gold Option CALL 1225 ---- 824.70B ---- 823.70B 813.80 +50.00 763.80 1250 ---- 802.80B ---- 802.70B 788.80 +50.00 738.80 1275 ---- 776.00B ---- 773.70B 763.80 +50.00 713.80 1300 ---- 752.90B ---- 752.90B 738.80 +50.00 688.80 1325 ---- 726.10B ---- 723.80B 713.80 +50.00 663.80 1350 ---- 702.90B ---- 702.90B 688.80 +50.00 638.80 1375 ---- 676.10B ---- 672.20B 663.80 +50.00 613.80 1400 ---- 653.00B ---- 653.00B 638.80 +50.00 588.80 1420 ---- 631.00B ---- 626.30B 618.80 +50.00 568.80 1425 ---- 624.60B ---- 622.30B 613.80 +50.00 563.80 1430 ---- 621.00B ---- 615.40B 608.80 +50.00 558.80 1440 ---- 610.90B ---- 609.60B 598.80 +50.00 548.80 1450 ---- 603.00B ---- 603.00B 588.80 +50.00 538.80 1460 ---- 589.70B ---- 589.70B 578.80 +50.00 528.80 1470 ---- 581.00B ---- 579.70B 568.80 +50.00 518.80 1475 ---- 576.30B ---- 574.00B 563.80 +50.00 513.80 1480 ---- 571.00B ---- 568.50B 558.80 +50.00 508.80 1490 ---- 561.00B ---- 558.70B 548.80 +50.00 498.80 1500 ---- 553.10B ---- 553.10B 538.80 +50.00 488.80 1510 ---- 541.10B ---- 539.80B 528.80 +50.00 478.80 1515 ---- 536.10B ---- 532.10B 523.80 +50.00 473.80 1520 ---- 531.10B ---- 527.20B 518.80 +50.00 468.80 1525 ---- 532.90B ---- 532.90B 513.80 +49.90 463.90 1530 ---- 521.20B ---- 519.90B 508.80 +49.90 458.90 1535 ---- 516.20B ---- 512.30B 503.80 +49.80 454.00 1540 ---- 510.10B ---- 508.90B 498.80 +49.80 449.00 1545 ---- 506.30B ---- 503.70B 493.80 +49.70 444.10 1550 ---- 508.00B ---- 508.00B 488.80 +49.60 439.20 1555 ---- 496.40B ---- 494.10B 483.90 +49.60 434.30 1560 ---- 491.40B ---- 490.30B 478.90 +49.50 429.40 1565 ---- 486.50B ---- 485.30B 474.00 +49.50 424.50 1570 ---- 481.60B ---- 479.30B 469.00 +49.30 419.70 1575 ---- 483.40B ---- 483.40B 464.10 +49.30 414.80 1580 ---- 471.80B ---- 469.50B 459.20 +49.20 410.00 1585 ---- 466.90B ---- 465.80B 454.30 +49.20 405.10 1590 ---- 461.00B ---- 461.00B 449.40 +49.10 400.30 1595 ---- 457.20B ---- 453.30B 444.50 +49.00 395.50 1600 ---- 459.10B ---- 459.10B 439.70 +49.00 390.70 6 1605 ---- 447.50B ---- 445.20B 434.80 +48.90 385.90 1610 ---- 442.70B ---- 441.70B 430.00 +48.90 381.10 1615 ---- 437.90B ---- 435.60B 425.10 +48.70 376.40 1620 ---- 432.00B ---- 432.00B 420.30 +48.70 371.60 1625 ---- 435.00B ---- 435.00B 415.50 +48.60 366.90 1630 ---- 423.40B ---- 421.10B 410.70 +48.50 362.20 1635 ---- 418.70B ---- 417.80B 405.90 +48.40 357.50 1640 ---- 413.90B ---- 411.60B 401.10 +48.30 352.80 1645 ---- 409.20B ---- 408.40B 396.40 +48.30 348.10 1650 ---- 411.20B ---- 411.20B 391.70 +48.20 343.50 1655 ---- 399.80B ---- 397.40B 386.90 +48.10 338.80 1660 ---- 395.10B ---- 392.70B 382.20 +48.00 334.20 1665 ---- 390.40B ---- 389.70B 377.50 +47.90 329.60 1670 ---- 385.80B ---- 383.40B 372.80 +47.80 325.00 1675 ---- 387.80B ---- 387.80B 368.20 +47.70 320.50 1680 ---- 376.50B ---- 374.10B 363.50 +47.60 315.90 1685 ---- 371.80B ---- 366.70B 358.90 +47.50 311.40 1690 ---- 367.20B ---- 364.80B 354.30 +47.40 306.90 1695 ---- 362.70B ---- 360.30B 349.70 +47.30 302.40 1700 ---- 364.80B ---- 364.80B 345.10 +47.20 297.90 1705 ---- 353.60B ---- 351.20B 340.60 +47.10 293.50 1710 ---- 349.00B ---- 346.60B 336.00 +46.90 289.10 2 1715 ---- 344.60B ---- 342.20B 331.50 +46.80 284.70 1720 ---- 344.10B ---- 344.00B 327.00 +46.70 280.30 1725 ---- 342.20B ---- 342.20B 322.50 +46.50 276.00 1730 ---- 337.80B ---- 337.80B 318.10 +46.40 271.70 1735 ---- 333.40B ---- 333.40B 313.60 +46.20 267.40 1740 ---- 328.90B ---- 328.90B 309.20 +46.10 263.10 1745 ---- 324.60B ---- 324.60B 304.90 +46.00 258.90 1750 ---- 320.20B ---- 320.20B 300.50 +45.80 254.70 1755 ---- 315.90B ---- 315.90B 296.20 +45.70 250.50 1760 ---- 311.60B ---- 311.60B 291.90 +45.50 246.40 1765 ---- 307.30B ---- 307.30B 287.60 +45.30 242.30 1770 ---- 303.00B ---- 303.00B 283.30 +45.10 238.20 1775 ---- 298.80B ---- 298.80B 279.10 +45.00 234.10 1780 ---- 294.60B ---- 294.60B 274.90 +44.80 230.10 1785 ---- 290.40B ---- 290.40B 270.70 +44.50 226.20 1 1790 ---- 286.30B ---- 286.30B 266.60 +44.40 222.20 1 1795 ---- 282.10B ---- 282.00B 262.50 +44.20 218.30 1 1800 ---- 278.00B ---- 277.90B 258.40 +43.90 214.50 1805 ---- 274.00B ---- 274.00B 254.40 +43.80 210.60 1810 ---- 269.90B ---- 269.80B 250.40 +43.60 206.80 1815 ---- 265.90B ---- 265.80B 246.40 +43.30 203.10 1820 ---- 261.90B ---- 261.80B 242.50 +43.10 199.40 1825 ---- 258.00B ---- 257.90B 238.60 +42.90 195.70 1830 ---- 254.10B ---- 254.00B 234.70 +42.60 192.10 1835 ---- 250.20B ---- 250.10B 230.90 +42.40 188.50 1840 ---- 246.40B ---- 246.30B 227.10 +42.10 185.00 1845 ---- 242.60B ---- 242.50B 223.30 +41.80 181.50 1850 ---- 238.90B ---- 238.70B 219.60 +41.50 178.10 1855 ---- 235.10B ---- 235.00B 215.90 +41.20 174.70 1860 ---- 231.40B ---- 231.30B 212.30 +41.00 171.30 1865 ---- 227.80B ---- 227.70B 208.70 +40.70 168.00 1870 ---- 224.20B ---- 224.10B 205.20 +40.40 164.80 1 1875 ---- 220.60B ---- 220.50B 201.60 +40.10 161.50 1 1880 ---- 217.10B ---- 217.00B 198.20 +39.80 158.40 1885 ---- 213.60B ---- 213.50B 194.70 +39.40 155.30 1890 160.20 210.20B 160.20 158.50A 191.40 +39.20 1 152.20 1895 157.10 206.80B 157.10 155.50A 188.00 +38.80 1 149.20 1900 ---- 203.40B ---- 203.30B 184.70 +38.50 146.20 301 1905 ---- 200.10B ---- 200.00B 181.50 +38.20 143.30 1910 ---- 196.80B ---- 196.70B 178.30 +37.90 140.40 3 1915 ---- 193.50B ---- 193.50B 175.10 +37.50 137.60 1920 ---- 190.30B ---- 190.30B 172.00 +37.10 134.90 1925 ---- 187.20B ---- 187.10B 168.90 +36.80 132.10 1930 ---- 184.10B ---- 184.00B 165.90 +36.40 129.50 1935 ---- 181.00B ---- 180.90B 162.90 +36.10 126.80 1940 ---- 178.00B ---- 177.90B 160.00 +35.70 124.30 1945 ---- 175.00B ---- 174.90B 157.10 +35.30 121.80 1950 ---- 172.10B ---- 172.00B 154.20 +34.90 119.30 1955 ---- 169.20B ---- 169.10B 151.40 +34.50 116.90 1960 ---- 166.30B ---- 166.30B 148.70 +34.20 114.50 1965 163.50 163.50 163.50 155.20A 145.90 +33.70 1 112.20 1 1970 ---- 160.70B ---- 160.70B 143.30 +33.40 109.90 1975 ---- 158.00B ---- 158.00B 140.60 +33.00 107.60 1980 ---- 155.30B ---- 155.30B 138.10 +32.70 105.40 24 1985 ---- 152.70B ---- 152.70B 135.50 +32.20 103.30 1990 ---- 150.10B ---- 150.10B 133.00 +31.80 101.20 1995 ---- 147.50B ---- 147.50B 130.60 +31.50 99.10 2000 ---- 145.00B ---- 145.00B 128.20 +31.10 97.10 86 2005 ---- 142.60B ---- 142.50B 125.80 +30.70 95.10 2010 117.60 140.10B 117.60 140.10B 123.50 +30.30 154 93.20 150 2015 ---- 137.80B ---- 137.70B 121.30 +30.00 91.30 200 2020 ---- 135.40B ---- 135.40B 119.00 +29.50 89.50 2025 ---- 133.10B ---- 133.10B 116.80 +29.10 87.70 2 2030 ---- 130.80B ---- 130.80B 114.70 +28.80 85.90 2035 ---- 128.60B ---- 128.60B 112.60 +28.50 84.10 2040 ---- 126.40B ---- 126.40B 110.50 +28.00 82.50 2045 ---- 124.30B ---- 124.30B 108.50 +27.70 80.80 1 2050 ---- 122.20B ---- 122.20B 106.50 +27.30 79.20 10 2055 ---- 120.10B ---- 120.10B 104.60 +27.00 77.60 2060 ---- 118.10B ---- 118.10B 102.70 +26.70 76.00 2065 ---- 116.10B ---- 116.10B 100.80 +26.30 74.50 2070 94.80 114.20B 94.80 114.20B 99.00 +26.00 159 73.00 50 2075 ---- 112.30B ---- 112.30B 97.20 +25.60 71.60 4 2080 ---- 110.40B ---- 110.40B 95.40 +25.30 70.10 2085 ---- 108.60B ---- 108.60B 93.70 +25.00 68.70 2090 ---- 106.80B ---- 106.80B 92.00 +24.60 67.40 2095 ---- 105.00B ---- 105.00B 90.30 +24.20 66.10 2100 ---- 103.30B ---- 103.30B 88.70 +23.90 64.80 40 115 2105 ---- 101.60B ---- 101.60B 87.10 +23.60 63.50 2110 ---- 99.90B ---- 99.90B 85.60 +23.40 62.20 2115 ---- 98.30B ---- 98.30B 84.00 +23.00 61.00 2120 ---- 96.70B ---- 96.70B 82.50 +22.70 59.80 1 2125 ---- 95.10B ---- 95.10B 81.10 +22.40 58.70 2130 ---- 93.60B ---- 93.60B 79.60 +22.00 57.60 2135 ---- 92.10B ---- 92.10B 78.20 +21.80 56.40 2140 ---- 90.60B ---- 90.60B 76.90 +21.50 55.40 2145 ---- 89.10B ---- 89.10B 75.50 +21.20 54.30 2150 ---- 87.80B ---- 87.80B 74.20 +20.90 53.30 62 2155 ---- 86.30B ---- 86.30B 72.90 +20.60 52.30 4 2160 ---- 85.00B ---- 85.00B 71.60 +20.30 51.30 2165 ---- 83.60B ---- 83.60B 70.40 +20.10 50.30 2170 ---- 82.30B ---- 82.30B 69.20 +19.80 49.40 1 2175 ---- 81.00B ---- 81.00B 68.00 +19.60 48.40 2 2180 ---- 79.80B ---- 79.80B 66.80 +19.30 47.50 3 2185 ---- 78.50B ---- 78.50B 65.70 +19.10 46.60 2190 ---- 77.30B ---- 77.30B 64.60 +18.80 45.80 2 2195 ---- 76.10B ---- 76.10B 63.50 +18.60 44.90 2200 60.70 75.00B 60.70 75.00B 62.40 +18.30 2 44.10 183 708 2205 ---- 73.80B ---- 73.80B 61.30 +18.00 43.30 1 2210 ---- 72.70B ---- 72.70B 60.30 +17.80 42.50 2215 56.10 71.60B 56.10 55.30A 59.30 +17.50 1 41.80 2220 ---- 70.50B ---- 70.50B 58.30 +17.30 41.00 1 2225 ---- 69.40B ---- 69.40B 57.30 +17.00 40.30 18 2230 ---- 68.40B ---- 68.40B 56.30 +16.70 39.60 2235 ---- 67.40B ---- 67.40B 55.40 +16.60 38.80 2240 ---- 66.50B ---- 66.50B 54.50 +16.30 38.20 2245 ---- 65.50B ---- 65.50B 53.60 +16.10 37.50 2250 ---- 64.50B ---- 64.50B 52.70 +15.90 36.80 100 405 2255 ---- 63.60B ---- 63.60B 51.80 +15.60 36.20 2260 ---- 62.60B ---- 62.60B 51.00 +15.40 35.60 2265 ---- 61.70B ---- 61.70B 50.20 +15.30 34.90 2270 ---- 60.80B ---- 60.80B 49.30 +15.00 34.30 2275 ---- 59.90B ---- 59.90B 48.50 +14.70 33.80 7 2280 ---- 59.10B ---- 59.10B 47.80 +14.60 33.20 2285 ---- 58.20B ---- 58.20B 47.00 +14.40 32.60 2290 ---- 57.30B ---- 57.30B 46.20 +14.10 32.10 2300 32.40 55.70B 32.40 32.70A 44.80 +13.80 12 31.00 58 468 2310 ---- 54.10B ---- 54.10B 43.40 +13.40 30.00 2320 ---- 52.60B ---- 52.60B 42.00 +13.00 29.00 2325 ---- 51.80B ---- 51.80B 41.30 +12.80 28.50 2330 ---- 51.10B ---- 51.10B 40.70 +12.70 28.00 2340 ---- 49.60B ---- 49.60B 39.40 +12.30 27.10 2350 37.70 48.20B 37.70 48.20B 38.20 +11.90 1 26.30 2360 ---- 46.90B ---- 46.90B 37.10 +11.70 25.40 2370 ---- 45.60B ---- 45.60B 35.90 +11.30 24.60 2375 ---- 44.90B ---- 44.90B 35.40 +11.10 24.30 30 2380 ---- 44.30B ---- 44.30B 34.90 +11.00 23.90 2400 42.10 42.10 40.30 40.50B 32.80 +10.40 18 22.40 80 68 2425 ---- 39.10B ---- 39.10B 30.50 +9.70 20.80 2450 ---- 36.60B ---- 36.60B 28.30 +9.00 19.30 2475 ---- 34.20B ---- 34.20B 26.30 +8.40 17.90 2500 21.60 32.00B 21.60 21.50A 24.50 +7.90 2 16.60 1 2525 ---- 30.00B ---- 30.00B 22.90 +7.40 15.50 2550 ---- 28.20B ---- 28.20B 21.30 +6.90 14.40 2575 ---- 26.40B ---- 26.40B 20.00 +6.50 13.50 11 8 2800 8.40 15.60B 8.40 15.60B 11.50 +3.80 2 7.70 9 43 OG DEC23 Gold Option CALL 1000 ---- 1052.00B ---- 1050.60B 1038.80 +50.00 988.80 1025 ---- 1025.40B ---- 1023.00B 1013.80 +50.00 963.80 1050 ---- 1002.20B ---- 1002.20B 988.80 +50.00 938.80 1075 ---- 975.40B ---- 973.10B 963.80 +50.00 913.80 1080 ---- 970.20B ---- 966.40B 958.80 +50.00 908.80 1090 ---- 960.20B ---- 956.40B 948.80 +50.00 898.80 1100 ---- 952.10B ---- 951.60B 938.80 +50.00 888.80 1110 ---- 940.30B ---- 936.40B 928.80 +50.00 878.80 1120 ---- 930.30B ---- 926.40B 918.80 +50.00 868.80 1125 ---- 925.50B ---- 921.50B 913.80 +50.00 863.80 1130 ---- 920.30B ---- 920.30B 908.80 +50.00 858.80 1140 ---- 910.30B ---- 910.30B 898.80 +50.00 848.80 1150 ---- 902.30B ---- 901.90B 888.80 +50.00 838.80 1160 ---- 890.30B ---- 885.20B 878.80 +50.00 828.80 1170 ---- 880.30B ---- 876.50B 868.80 +50.00 818.80 1175 ---- 875.50B ---- 871.60B 863.80 +50.00 813.80 1180 ---- 870.40B ---- 870.40B 858.80 +50.00 808.80 1185 ---- 865.40B ---- 865.40B 853.80 +50.00 803.80 1190 ---- 860.40B ---- 860.40B 848.80 +50.00 798.80 1195 ---- 855.40B ---- 853.80B 843.80 +50.00 793.80 1200 ---- 852.40B ---- 852.00B 838.80 +50.00 788.80 1205 ---- 845.40B ---- 843.80B 833.80 +50.00 783.80 1210 ---- 840.40B ---- 840.40B 828.80 +50.00 778.80 1215 ---- 835.40B ---- 830.20B 823.80 +50.00 773.80 1220 ---- 830.40B ---- 825.80B 818.80 +50.00 768.80 1225 ---- 825.60B ---- 820.00B 813.80 +50.00 763.80 1230 ---- 820.40B ---- 816.70B 808.80 +50.00 758.80 1235 ---- 815.40B ---- 811.70B 803.80 +50.00 753.80 1240 ---- 810.40B ---- 806.70B 798.80 +50.00 748.80 1245 ---- 805.40B ---- 801.60B 793.80 +50.00 743.80 1250 ---- 802.40B ---- 801.90B 788.80 +50.00 738.80 1255 ---- 795.50B ---- 795.50B 783.80 +50.00 733.80 1260 ---- 790.50B ---- 786.60B 778.80 +50.00 728.80 1265 ---- 785.50B ---- 785.50B 773.80 +50.00 723.80 1270 ---- 780.50B ---- 780.50B 768.80 +50.00 718.80 1275 ---- 775.70B ---- 771.70B 763.80 +50.00 713.80 1280 ---- 770.50B ---- 770.50B 758.80 +50.00 708.80 1285 ---- 765.50B ---- 765.50B 753.80 +50.00 703.80 1290 ---- 760.50B ---- 756.60B 748.80 +50.00 698.80 1295 ---- 755.50B ---- 755.50B 743.80 +50.00 693.80 1300 ---- 752.50B ---- 752.20B 738.80 +50.00 688.80 1305 ---- 745.50B ---- 745.50B 733.80 +50.00 683.80 1310 ---- 740.50B ---- 740.50B 728.80 +50.00 678.80 1315 ---- 735.50B ---- 735.50B 723.80 +50.00 673.80 1320 ---- 730.50B ---- 730.50B 718.80 +50.00 668.80 1325 ---- 725.70B ---- 720.10B 713.80 +50.00 663.80 1330 ---- 720.50B ---- 716.70B 708.80 +50.00 658.80 1335 ---- 715.50B ---- 711.70B 703.80 +50.00 653.80 1340 ---- 710.60B ---- 710.60B 698.80 +50.00 648.80 1345 ---- 705.60B ---- 705.60B 693.80 +50.00 643.80 1350 ---- 702.40B ---- 702.00B 688.80 +50.00 638.80 1355 ---- 695.60B ---- 691.70B 683.80 +50.00 633.80 1360 ---- 690.60B ---- 690.60B 678.80 +50.00 628.80 1365 ---- 685.60B ---- 685.60B 673.80 +50.00 623.80 1370 ---- 680.60B ---- 676.70B 668.80 +50.00 618.80 1375 ---- 675.80B ---- 673.40B 663.80 +50.00 613.80 1380 ---- 670.60B ---- 670.60B 658.80 +50.00 608.80 1385 ---- 665.60B ---- 665.60B 653.80 +50.00 603.80 1390 ---- 660.60B ---- 656.70B 648.80 +50.00 598.80 1395 ---- 655.60B ---- 655.60B 643.80 +50.00 593.80 1400 ---- 652.60B ---- 652.60B 638.80 +50.00 588.80 1405 ---- 645.60B ---- 645.60B 633.80 +50.00 583.80 1410 ---- 640.70B ---- 635.50B 628.80 +50.00 578.80 1415 ---- 635.60B ---- 628.80B 623.80 +50.00 573.80 1420 ---- 630.60B ---- 626.80B 618.80 +50.00 568.80 1425 ---- 625.80B ---- 621.90B 613.80 +50.00 563.80 1430 ---- 620.60B ---- 618.20B 608.80 +50.00 558.80 1435 ---- 615.60B ---- 611.60B 603.80 +50.00 553.80 1440 ---- 610.60B ---- 609.10B 598.80 +50.00 548.80 1445 ---- 605.60B ---- 601.70B 593.80 +50.00 543.80 1450 ---- 602.70B ---- 602.40B 588.80 +50.00 538.80 1455 ---- 595.60B ---- 591.60B 583.80 +50.00 533.80 1460 ---- 590.60B ---- 586.70B 578.80 +50.00 528.80 1465 ---- 585.60B ---- 581.70B 573.80 +50.00 523.80 1470 ---- 580.60B ---- 578.30B 568.80 +50.00 518.80 1475 ---- 575.90B ---- 571.90B 563.80 +50.00 513.80 1480 ---- 570.60B ---- 569.40B 558.80 +50.00 508.80 1485 ---- 565.70B ---- 561.80B 553.80 +50.00 503.80 1490 ---- 560.70B ---- 555.10B 548.80 +50.00 498.80 1495 ---- 555.70B ---- 550.80B 543.80 +50.00 493.80 1500 ---- 557.70B ---- 557.70B 538.80 +50.00 488.80 1505 ---- 545.80B ---- 540.20B 533.80 +49.90 483.90 1510 ---- 540.90B ---- 538.50B 528.80 +49.90 478.90 1515 ---- 535.90B ---- 530.90B 523.80 +49.80 474.00 1520 ---- 530.90B ---- 525.40B 518.80 +49.70 469.10 1525 ---- 532.70B ---- 532.70B 513.80 +49.70 464.10 1530 ---- 520.90B ---- 518.60B 508.80 +49.60 459.20 1535 ---- 516.00B ---- 511.10B 503.90 +49.60 454.30 1540 ---- 511.00B ---- 507.10B 498.90 +49.40 449.50 1545 ---- 506.10B ---- 503.70B 494.00 +49.40 444.60 1550 ---- 508.10B ---- 508.10B 489.10 +49.40 439.70 1555 ---- 496.30B ---- 492.00B 484.10 +49.20 434.90 1560 ---- 491.40B ---- 489.00B 479.20 +49.20 430.00 1565 ---- 486.50B ---- 484.50B 474.30 +49.10 425.20 1570 ---- 481.70B ---- 477.70B 469.50 +49.10 420.40 1575 ---- 483.60B ---- 483.60B 464.60 +49.00 415.60 1580 ---- 472.00B ---- 467.80B 459.70 +48.90 410.80 1585 ---- 467.10B ---- 462.50B 454.90 +48.80 406.10 1590 ---- 462.30B ---- 460.30B 450.00 +48.70 401.30 1595 ---- 457.50B ---- 453.30B 445.20 +48.60 396.60 1600 ---- 459.60B ---- 459.60B 440.40 +48.60 391.80 95 1605 ---- 447.80B ---- 444.30B 435.60 +48.50 387.10 1610 ---- 443.00B ---- 438.80B 430.80 +48.40 382.40 1615 ---- 438.20B ---- 432.70B 426.10 +48.40 377.70 1620 ---- 434.20B ---- 431.10B 421.30 +48.30 373.00 1625 ---- 435.70B ---- 435.70B 416.60 +48.20 368.40 50 1630 ---- 424.90B ---- 418.50B 411.80 +48.00 363.80 1635 ---- 419.40B ---- 415.70B 407.10 +48.00 359.10 1640 ---- 415.60B ---- 414.00B 402.40 +47.90 354.50 1645 ---- 410.00B ---- 406.90B 397.70 +47.80 349.90 1650 ---- 412.30B ---- 412.30B 393.00 +47.60 345.40 100 1655 ---- 400.80B ---- 397.50B 388.40 +47.60 340.80 1660 ---- 396.10B ---- 392.80B 383.70 +47.40 336.30 1665 ---- 391.50B ---- 389.00B 379.10 +47.30 331.80 1670 ---- 386.90B ---- 383.60B 374.50 +47.20 327.30 1675 ---- 389.20B ---- 389.20B 369.90 +47.10 322.80 1680 ---- 377.80B ---- 374.40B 365.30 +46.90 318.40 1685 ---- 373.20B ---- 370.20B 360.80 +46.80 314.00 1690 ---- 368.70B ---- 365.70B 356.30 +46.70 309.60 1695 ---- 364.20B ---- 361.50B 351.70 +46.50 305.20 1700 ---- 366.60B ---- 366.60B 347.20 +46.40 300.80 265 1705 ---- 362.10B ---- 362.10B 342.80 +46.30 296.50 1710 ---- 357.70B ---- 357.60B 338.30 +46.10 292.20 1715 ---- 353.30B ---- 353.20B 333.90 +46.00 287.90 1720 ---- 348.80B ---- 348.80B 329.50 +45.90 283.60 1725 ---- 344.50B ---- 344.40B 325.10 +45.70 279.40 2 1730 ---- 340.10B ---- 340.00B 320.80 +45.60 275.20 1735 ---- 335.80B ---- 335.70B 316.40 +45.40 271.00 1 1740 ---- 331.40B ---- 331.40B 312.10 +45.20 266.90 1 1745 ---- 327.20B ---- 327.10B 307.90 +45.10 262.80 1750 ---- 322.90B ---- 322.80B 303.60 +44.90 258.70 550 1755 ---- 318.70B ---- 318.60B 299.40 +44.80 254.60 1760 ---- 314.50B ---- 314.40B 295.20 +44.60 250.60 1765 ---- 310.30B ---- 310.20B 291.00 +44.40 246.60 1770 ---- 306.10B ---- 306.00B 286.90 +44.30 242.60 1775 ---- 301.90B ---- 301.80B 282.80 +44.10 238.70 122 1780 ---- 297.80B ---- 297.70B 278.70 +43.90 234.80 1785 ---- 293.70B ---- 293.60B 274.60 +43.60 231.00 1 1790 ---- 289.70B ---- 289.50B 270.60 +43.50 227.10 1795 ---- 285.60B ---- 285.50B 266.60 +43.20 223.40 1800 244.50 281.70B 244.50 281.60B 262.60 +43.00 1337 219.60 6853 1805 ---- 277.70B ---- 277.50B 258.70 +42.80 215.90 1810 ---- 273.70B ---- 273.60B 254.80 +42.60 212.20 1815 ---- 269.80B ---- 269.70B 250.90 +42.30 208.60 1820 ---- 265.90B ---- 265.80B 247.10 +42.10 205.00 1825 ---- 262.10B ---- 262.00B 243.30 +41.80 201.50 1830 ---- 258.30B ---- 258.20B 239.50 +41.50 198.00 50 1835 ---- 254.50B ---- 254.40B 235.80 +41.30 194.50 1 1840 ---- 250.80B ---- 250.70B 232.10 +41.00 191.10 1 1845 ---- 247.10B ---- 247.00B 228.40 +40.70 187.70 1850 ---- 243.40B ---- 243.30B 224.80 +40.40 184.40 1651 1855 ---- 239.80B ---- 239.70B 221.20 +40.10 181.10 1 1860 ---- 236.20B ---- 236.10B 217.70 +39.90 177.80 75 1865 ---- 232.70B ---- 232.60B 214.20 +39.60 174.60 1870 ---- 229.20B ---- 229.10B 210.80 +39.30 171.50 100 1875 ---- 225.70B ---- 225.60B 207.40 +39.00 168.40 670 1880 ---- 222.30B ---- 222.20B 204.00 +38.70 165.30 130 1885 ---- 218.90B ---- 218.80B 200.70 +38.40 162.30 1890 ---- 215.50B ---- 215.40B 197.40 +38.10 159.30 1 1895 ---- 212.20B ---- 212.10B 194.20 +37.90 156.30 1900 ---- 208.90B ---- 208.80B 191.00 +37.50 17 153.50 1738 1905 ---- 205.70B ---- 205.60B 187.90 +37.30 150.60 10 1910 ---- 202.50B ---- 202.40B 184.80 +37.00 147.80 50 1915 ---- 199.40B ---- 199.30B 181.70 +36.60 145.10 1 1920 ---- 196.30B ---- 196.30B 178.70 +36.30 142.40 30 1925 ---- 193.20B ---- 193.10B 175.70 +36.00 139.70 536 1930 ---- 190.10B ---- 190.10B 172.80 +35.70 137.10 1 1935 ---- 187.20B ---- 187.20B 169.90 +35.40 134.50 1 1940 ---- 184.20B ---- 184.10B 167.10 +35.10 132.00 101 1945 ---- 181.30B ---- 181.20B 164.20 +34.70 129.50 286 1950 ---- 178.50B ---- 178.40B 161.50 +34.50 127.00 10192 1955 ---- 175.60B ---- 175.50B 158.70 +34.10 124.60 1960 ---- 172.80B ---- 172.80B 156.10 +33.80 122.30 1 1965 ---- 170.10B ---- 170.00B 153.40 +33.40 120.00 1970 ---- 167.40B ---- 167.30B 150.80 +33.10 117.70 103 1975 ---- 164.70B ---- 164.70B 148.20 +32.70 115.50 30 122 1980 ---- 162.10B ---- 162.00B 145.70 +32.40 113.30 1 1985 ---- 159.50B ---- 159.50B 143.30 +32.10 111.20 1990 ---- 157.10B ---- 156.90B 140.80 +31.70 109.10 53 1995 ---- 154.70B ---- 154.70B 138.40 +31.40 107.00 1 2000 106.50 152.30B 106.50 145.50A 136.10 +31.10 407 105.00 247 4785 2005 ---- 149.90B ---- 149.80B 133.80 +30.80 103.00 201 2010 ---- 147.50B ---- 147.10B 131.50 +30.50 101.00 2015 ---- 145.40B ---- 145.40B 129.30 +30.20 99.10 32 2020 ---- 143.10B ---- 143.10B 127.10 +29.80 97.30 9 2025 ---- 140.70B ---- 140.30B 124.90 +29.40 116 95.50 16 971 2030 ---- 138.00B ---- 138.00B 122.80 +29.10 93.70 500 2035 ---- 136.60B ---- 136.40B 120.80 +28.90 91.90 20 2040 ---- 133.70B ---- 133.70B 118.70 +28.50 90.20 2045 ---- 131.60B ---- 131.50B 116.70 +28.20 88.50 2050 91.10 130.60B 91.10 130.60B 114.80 +27.90 234 86.90 2953 2055 ---- 128.50B ---- 127.60B 112.80 +27.60 85.20 1 2060 ---- 125.50B ---- 125.40B 110.90 +27.20 83.70 8 2065 ---- 123.50B ---- 123.40B 109.10 +27.00 82.10 2070 ---- 121.50B ---- 121.50B 107.30 +26.70 80.60 1 2075 ---- 121.00B ---- 121.00B 105.50 +26.40 79.10 331 2080 ---- 117.80B ---- 117.80B 103.70 +26.00 77.70 2085 ---- 115.90B ---- 115.90B 102.00 +25.70 76.30 2090 ---- 114.20B ---- 114.20B 100.40 +25.50 74.90 2 2095 ---- 112.40B ---- 112.40B 98.70 +25.20 73.50 1 2100 76.30 112.20B 76.30 112.20B 97.10 +24.90 2991 72.20 10540 2105 ---- 109.00B ---- 109.00B 95.50 +24.60 70.90 2110 ---- 107.30B ---- 107.30B 94.00 +24.30 69.70 75 2115 ---- 105.70B ---- 105.70B 92.50 +24.10 68.40 2120 ---- 104.10B ---- 104.10B 91.00 +23.80 67.20 49 2125 ---- 102.80B ---- 102.80B 89.60 +23.50 66.10 2 2130 ---- 101.00B ---- 101.00B 88.20 +23.30 64.90 433 2135 ---- 99.50B ---- 99.50B 86.80 +23.00 63.80 2140 ---- 98.00B ---- 98.00B 85.40 +22.70 62.70 2145 ---- 96.50B ---- 96.50B 84.10 +22.50 61.60 2 2150 73.60 98.50 73.60 90.80A 82.70 +22.20 66 60.50 3 2568 2155 ---- 95.10B ---- 95.10B 81.40 +21.90 59.50 1 2160 ---- 93.70B ---- 93.70B 80.10 +21.60 58.50 3 2165 ---- 92.50B ---- 92.50B 78.90 +21.50 57.40 3 2170 ---- 91.00B ---- 91.00B 77.60 +21.10 56.50 11 2175 72.50 88.50B 72.50 71.50A 76.40 +20.90 2 55.50 402 2180 ---- 88.40B ---- 88.40B 75.20 +20.60 54.60 9 2185 ---- 87.20B ---- 86.50B 74.00 +20.40 53.60 20 2190 ---- 85.90B ---- 85.90B 72.80 +20.10 52.70 4 2195 ---- 84.70B ---- 84.00B 71.60 +19.80 51.80 2 2200 66.40 83.70B 66.30 83.70B 70.50 +19.60 258 50.90 36 3257 2205 ---- 81.00B ---- 81.00B 69.40 +19.30 50.10 2210 ---- 81.10B ---- 81.10B 68.30 +19.10 49.20 1 2215 ---- 80.10B ---- 79.90B 67.20 +18.80 48.40 2 2220 ---- 78.80B ---- 78.20B 66.20 +18.60 47.60 1 2225 ---- 76.60B ---- 76.60B 65.10 +18.30 16 46.80 483 2230 61.00 76.70B 61.00 60.50A 64.10 +18.00 1 46.10 1 2235 60.20 74.50B 60.20 74.50B 63.10 +17.80 1 45.30 2240 ---- 74.50B ---- 74.50B 62.20 +17.60 44.60 1 2245 58.30 72.50B 58.30 57.80A 61.20 +17.40 1 43.80 2250 52.10 72.60B 52.10 56.60A 60.30 +17.20 2087 43.10 6146 2255 ---- 70.50B ---- 70.50B 59.40 +17.00 42.40 2260 ---- 70.50B ---- 70.10B 58.50 +16.70 41.80 100 2265 ---- 68.80B ---- 68.80B 57.60 +16.50 41.10 2270 ---- 67.90B ---- 67.90B 56.80 +16.40 40.40 2275 ---- 67.80B ---- 67.40B 56.00 +16.20 39.80 325 2280 ---- 66.10B ---- 66.10B 55.20 +16.00 39.20 2285 ---- 65.20B ---- 65.20B 54.40 +15.80 38.60 2290 ---- 64.30B ---- 64.30B 53.60 +15.60 38.00 2295 ---- 63.50B ---- 63.50B 52.80 +15.40 37.40 1 2300 38.40 63.30B 38.40 63.30B 52.10 +15.30 361 36.80 333 2559 2305 ---- 61.80B ---- 61.80B 51.30 +15.00 36.30 2310 ---- 61.00B ---- 61.00B 50.60 +14.90 35.70 2315 ---- 60.20B ---- 60.20B 49.90 +14.70 35.20 2320 ---- 59.40B ---- 59.40B 49.10 +14.50 34.60 2325 41.00 58.60B 41.00 58.60B 48.40 +14.30 252 34.10 2 502 2330 ---- 57.80B ---- 57.80B 47.80 +14.20 33.60 2335 ---- 57.10B ---- 57.10B 47.10 +14.00 33.10 2340 ---- 56.30B ---- 56.30B 46.40 +13.80 32.60 7 2345 ---- 55.90B ---- 55.60B 45.70 +13.50 32.20 2350 ---- 55.30B ---- 55.20B 45.10 +13.40 2500 31.70 103 2360 ---- 53.60B ---- 53.50B 43.80 +13.00 30.80 2370 ---- 52.30B ---- 52.30B 42.60 +12.70 29.90 2375 ---- 51.50B ---- 51.50B 42.00 +12.50 2500 29.50 20 543 2380 ---- 50.80B ---- 50.80B 41.40 +12.30 29.10 1 2390 ---- 49.60B ---- 49.50B 40.20 +12.00 28.20 2400 36.00 48.40B 36.00 48.40B 39.10 +11.70 174 27.40 5816 2410 ---- 47.10B ---- 47.10B 38.00 +11.30 26.70 2420 ---- 45.90B ---- 45.90B 37.00 +11.10 25.90 2425 ---- 45.40B ---- 45.40B 36.50 +10.90 250 25.60 1050 2430 ---- 44.80B ---- 44.80B 36.00 +10.80 25.20 2440 ---- 43.70B ---- 43.70B 35.00 +10.50 24.50 2450 ---- 42.60B ---- 42.60B 34.10 +10.20 19 23.90 721 2475 ---- 40.10B ---- 40.10B 31.80 +9.50 22.30 2490 ---- 38.70B ---- 38.70B 30.60 +9.20 21.40 2500 23.00 37.80B 23.00 36.70 29.80 +8.90 247 20.90 612 18038 2525 ---- 35.60B ---- 35.60B 27.90 +8.40 19.50 2550 ---- 33.60B ---- 33.60B 26.20 +7.90 1 18.30 28 2575 ---- 31.70B ---- 31.70B 24.60 +7.40 17.20 15 2600 26.50 29.90B 26.50 27.80B 23.10 +7.00 27 16.10 1 4001 2625 ---- 28.30B ---- 28.30B 21.80 +6.60 15.20 10 2650 20.50 26.80B 20.50 26.80B 20.50 +6.20 1 14.30 21 2700 ---- 24.00B ---- 24.00B 18.40 +5.70 121 12.70 41 2551 2750 ---- 21.60B ---- 21.60B 16.50 +5.10 43 11.40 882 2800 14.70 19.50B 14.70 19.50B 14.90 +4.70 23 10.20 703 2900 ---- 16.00B ---- 16.00B 12.20 +3.90 1 8.30 3000 7.60 14.10B 7.60 12.30A 10.00 +3.10 116 6.90 53 10229 3200 5.00 9.60B 5.00 9.00A 7.10 +2.30 67 4.80 6 2767 4000 ---- ---- ---- 4.60A ---- ---- ---- 900 ---- 1151.90B ---- 1151.50B 1138.80 +50.00 1088.80 925 ---- 1125.20B ---- 1121.30B 1113.80 +50.00 1063.80 950 ---- 1102.10B ---- 1101.70B 1088.80 +50.00 1038.80 975 ---- 1075.30B ---- 1069.70B 1063.80 +50.00 1013.80 OG JAN24 Gold Option CALL 1250 ---- 813.00B ---- 813.00B 802.50 +53.80 748.70 1275 ---- 783.70B ---- 778.70B 777.50 +53.80 723.70 1300 ---- 763.00B ---- 763.00B 752.50 +53.80 698.70 1325 ---- 733.80B ---- 728.80B 727.50 +53.80 673.70 1350 ---- 713.10B ---- 713.10B 702.50 +53.80 648.70 1375 ---- 683.80B ---- 678.80B 677.50 +53.80 623.70 1400 ---- 663.20B ---- 663.20B 652.50 +53.80 598.70 1425 ---- 633.90B ---- 628.90B 627.50 +53.80 573.70 1430 ---- 628.40B ---- 621.50B 622.50 +53.80 568.70 1440 ---- 620.90B ---- 611.50B 612.50 +53.80 558.70 1450 ---- 613.20B ---- 613.20B 602.50 +53.80 548.70 1460 ---- 598.50B ---- 595.40B 592.50 +53.80 538.70 1470 ---- 588.60B ---- 583.80B 582.50 +53.80 528.70 1475 ---- 595.90B ---- 595.90B 577.50 +53.80 523.70 1480 ---- 578.70B ---- 575.90B 572.50 +53.80 518.70 1490 ---- 568.80B ---- 566.00B 562.50 +53.70 508.80 1500 ---- 571.80B ---- 571.80B 552.50 +53.60 498.90 1510 ---- 548.80B ---- 544.00B 542.50 +53.40 489.10 1520 ---- 541.40B ---- 536.10B 532.60 +53.30 479.30 1525 ---- 546.90B ---- 546.90B 527.60 +53.20 474.40 1530 ---- 531.50B ---- 522.30B 522.70 +53.10 469.60 1535 ---- 526.60B ---- 521.30B 517.70 +53.00 464.70 1540 ---- 521.70B ---- 516.40B 512.80 +52.90 459.90 1545 ---- 516.80B ---- 509.60B 507.90 +52.80 455.10 1550 ---- 522.30B ---- 522.30B 503.00 +52.80 450.20 1555 ---- 507.10B ---- 501.90B 498.10 +52.70 445.40 1560 ---- 499.80B ---- 497.00B 493.20 +52.60 440.60 1565 ---- 495.10B ---- 492.20B 488.40 +52.50 435.90 1570 ---- 490.20B ---- 486.50B 483.50 +52.40 431.10 1575 ---- 497.90B ---- 497.90B 478.70 +52.30 426.40 1580 ---- 482.90B ---- 477.70B 473.90 +52.30 421.60 1585 ---- 475.80B ---- 472.90B 469.00 +52.10 416.90 1590 ---- 471.00B ---- 468.20B 464.20 +52.00 412.20 1595 ---- 466.00B ---- 461.30B 459.50 +52.00 407.50 1600 ---- 473.80B ---- 473.80B 454.70 +51.90 402.80 1605 ---- 456.60B ---- 454.00B 449.90 +51.80 398.10 1610 ---- 454.30B ---- 449.10B 445.20 +51.70 393.50 1615 ---- 449.60B ---- 444.60B 440.40 +51.60 388.80 1620 ---- 444.90B ---- 439.70B 435.70 +51.50 384.20 1625 ---- 450.00B ---- 450.00B 431.00 +51.40 379.60 1630 ---- 435.60B ---- 430.40B 426.30 +51.30 375.00 1635 ---- 431.00B ---- 426.00B 421.60 +51.20 370.40 1640 ---- 426.30B ---- 420.50B 417.00 +51.10 365.90 1645 ---- 421.60B ---- 416.10B 412.30 +51.00 361.30 1650 ---- 426.50B ---- 426.50B 407.70 +50.90 356.80 1655 ---- 410.60B ---- 410.60B 403.10 +50.80 352.30 1660 ---- 406.10B ---- 406.10B 398.50 +50.70 347.80 1665 ---- 401.60B ---- 401.60B 393.90 +50.60 343.30 1670 ---- 398.70B ---- 397.10B 389.40 +50.50 338.90 1675 ---- 403.60B ---- 403.60B 384.80 +50.40 334.40 1680 ---- 389.70B ---- 384.00B 380.30 +50.30 330.00 1685 ---- 385.30B ---- 383.30B 375.80 +50.20 325.60 1690 ---- 387.40B ---- 387.40B 371.30 +50.00 321.30 1695 ---- 385.60B ---- 385.50B 366.80 +49.90 316.90 1700 ---- 381.10B ---- 381.10B 362.30 +49.70 312.60 1705 ---- 376.70B ---- 376.60B 357.90 +49.60 308.30 1710 ---- 372.30B ---- 372.20B 353.50 +49.50 304.00 1715 ---- 367.90B ---- 367.80B 349.10 +49.40 299.70 1720 ---- 363.50B ---- 363.40B 344.70 +49.20 295.50 1725 ---- 359.20B ---- 359.10B 340.40 +49.10 291.30 1730 ---- 354.80B ---- 354.80B 336.10 +49.00 287.10 1735 ---- 350.50B ---- 350.40B 331.80 +48.80 283.00 1740 ---- 346.30B ---- 346.20B 327.50 +48.60 278.90 1745 ---- 342.00B ---- 341.90B 323.20 +48.40 274.80 1750 ---- 337.80B ---- 337.70B 319.00 +48.30 270.70 1755 ---- 333.60B ---- 333.50B 314.80 +48.10 266.70 1760 ---- 329.40B ---- 329.30B 310.60 +47.90 262.70 1765 ---- 325.20B ---- 325.10B 306.50 +47.80 258.70 1770 ---- 321.00B ---- 320.90B 302.30 +47.50 254.80 1775 ---- 316.90B ---- 316.80B 298.20 +47.40 250.80 1780 ---- 312.80B ---- 312.70B 294.20 +47.20 247.00 1785 ---- 308.70B ---- 308.60B 290.10 +47.00 243.10 1790 ---- 304.70B ---- 304.60B 286.10 +46.80 239.30 1 1795 ---- 300.70B ---- 300.60B 282.20 +46.60 235.60 1800 ---- 296.70B ---- 296.60B 278.20 +46.30 231.90 1 1805 ---- 292.70B ---- 292.60B 274.30 +46.10 228.20 1810 ---- 288.80B ---- 288.70B 270.50 +46.00 224.50 1815 ---- 284.90B ---- 284.80B 266.60 +45.70 220.90 1820 ---- 281.00B ---- 280.90B 262.80 +45.50 217.30 1825 ---- 277.20B ---- 277.10B 259.10 +45.30 213.80 1830 ---- 273.40B ---- 273.30B 255.30 +45.00 210.30 1835 ---- 269.70B ---- 269.70B 251.60 +44.80 206.80 1840 ---- 265.90B ---- 265.80B 248.00 +44.60 203.40 1845 ---- 262.20B ---- 262.10B 244.30 +44.30 200.00 1850 ---- 258.60B ---- 258.40B 240.70 +44.00 196.70 1855 ---- 254.90B ---- 254.80B 237.20 +43.80 193.40 1860 ---- 251.30B ---- 251.20B 233.60 +43.50 190.10 1865 ---- 247.80B ---- 247.70B 230.10 +43.20 186.90 1870 ---- 244.30B ---- 244.10B 226.70 +43.00 183.70 1875 ---- 240.80B ---- 240.70B 223.30 +42.80 180.50 1880 ---- 237.30B ---- 237.20B 219.90 +42.50 177.40 1885 ---- 233.90B ---- 233.80B 216.50 +42.20 174.30 1890 ---- 230.50B ---- 230.40B 213.20 +41.90 171.30 1895 ---- 227.20B ---- 227.10B 210.00 +41.70 168.30 1900 ---- 223.90B ---- 223.80B 206.70 +41.30 165.40 8 1905 ---- 220.60B ---- 220.60B 203.60 +41.00 162.60 1910 ---- 217.40B ---- 217.30B 200.40 +40.60 159.80 1915 ---- 214.20B ---- 214.10B 197.40 +40.40 157.00 1920 ---- 211.10B ---- 211.00B 194.30 +40.00 154.30 1925 ---- 208.00B ---- 207.90B 191.30 +39.70 151.60 1930 ---- 204.90B ---- 204.80B 188.30 +39.30 149.00 1935 ---- 201.90B ---- 201.80B 185.40 +39.00 146.40 1940 ---- 198.90B ---- 198.80B 182.50 +38.70 143.80 1945 ---- 195.90B ---- 195.90B 179.60 +38.30 141.30 1950 ---- 193.00B ---- 193.00B 176.80 +38.00 138.80 705 1955 ---- 190.10B ---- 190.10B 174.00 +37.60 136.40 1960 ---- 187.30B ---- 187.20B 171.20 +37.20 134.00 1965 ---- 184.50B ---- 184.50B 168.50 +36.90 131.60 1970 ---- 181.70B ---- 181.70B 165.80 +36.50 129.30 1975 ---- 179.00B ---- 179.00B 163.20 +36.20 127.00 1980 ---- 176.30B ---- 176.30B 160.50 +35.80 124.70 1985 ---- 173.70B ---- 173.70B 158.00 +35.50 122.50 1990 ---- 171.10B ---- 171.10B 155.50 +35.10 120.40 1995 ---- 168.50B ---- 168.50B 153.00 +34.70 118.30 2000 ---- 166.00B ---- 166.00B 150.50 +34.20 116.30 706 2005 ---- 163.50B ---- 163.50B 148.20 +33.90 114.30 2010 ---- 161.10B ---- 161.00B 145.80 +33.50 112.30 2015 ---- 158.60B ---- 158.60B 143.50 +33.10 110.40 2020 ---- 156.30B ---- 156.20B 141.20 +32.60 108.60 3 2025 ---- 153.90B ---- 153.90B 139.00 +32.20 106.80 2030 ---- 151.60B ---- 151.60B 136.80 +31.80 105.00 2035 ---- 149.40B ---- 149.30B 134.70 +31.50 103.20 2040 ---- 145.50B ---- 144.40B 132.60 +31.10 101.50 2045 ---- 142.60B ---- 142.30B 130.50 +30.70 99.80 2050 ---- 143.10B ---- 142.10B 128.50 +30.30 98.20 3435 2055 ---- 140.70B ---- 139.40B 126.50 +30.00 60 96.50 10 108 2060 ---- 136.40B ---- 136.00B 124.50 +29.60 94.90 2065 ---- 134.40B ---- 134.00B 122.50 +29.20 93.30 2070 ---- 132.50B ---- 132.00B 120.60 +28.90 91.70 2075 ---- 130.80B ---- 130.10B 118.80 +28.70 90.10 2080 ---- 128.60B ---- 128.20B 116.90 +28.30 88.60 2085 ---- 126.80B ---- 126.30B 115.10 +28.00 87.10 2090 ---- 124.90B ---- 124.40B 113.30 +27.70 85.60 2095 ---- 123.10B ---- 122.60B 111.50 +27.40 84.10 2100 ---- 123.10B ---- 123.10B 109.80 +27.20 408 82.60 60 3380 2105 ---- 119.60B ---- 119.10B 108.10 +26.90 81.20 2110 ---- 117.90B ---- 117.40B 106.40 +26.60 79.80 1 2115 ---- 116.20B ---- 115.70B 104.80 +26.40 78.40 2120 ---- 114.50B ---- 114.00B 103.20 +26.10 77.10 2125 ---- 113.40B ---- 113.40B 101.60 +25.80 75.80 2130 ---- 111.80B ---- 111.70B 100.10 +25.60 74.50 1 2135 ---- 110.20B ---- 110.10B 98.50 +25.30 73.20 2140 ---- 108.70B ---- 108.70B 97.10 +25.10 72.00 1 2145 ---- 107.10B ---- 107.00B 95.60 +24.70 70.90 2150 ---- 106.10B ---- 106.10B 94.20 +24.50 408 69.70 60 158 2155 ---- 104.20B ---- 104.20B 92.80 +24.20 68.60 2160 ---- 102.70B ---- 102.60B 91.40 +23.80 67.60 2165 ---- 101.30B ---- 101.30B 90.10 +23.50 66.60 2170 ---- 99.90B ---- 99.90B 88.80 +23.20 65.60 2175 ---- 98.50B ---- 98.40B 87.50 +22.90 64.60 2180 ---- 97.20B ---- 97.20B 86.20 +22.60 63.60 2 2185 ---- 95.80B ---- 95.70B 84.90 +22.30 62.60 2190 ---- 94.50B ---- 94.40B 83.70 +22.00 61.70 1 2195 ---- 93.30B ---- 93.30B 82.50 +21.80 60.70 2200 ---- 92.20B ---- 92.20B 81.30 +21.50 59.80 156 2205 ---- 90.80B ---- 90.80B 80.10 +21.30 58.80 2210 ---- 89.60B ---- 89.60B 78.90 +21.00 57.90 1 2215 ---- 89.50B ---- 88.90B 77.70 +20.70 57.00 2220 ---- 87.20B ---- 87.20B 76.60 +20.50 56.10 2225 ---- 86.10B ---- 86.10B 75.50 +20.30 55.20 2230 ---- 84.90B ---- 84.80B 74.40 +20.00 54.40 2235 ---- 83.80B ---- 83.70B 73.40 +19.80 53.60 2240 ---- 82.70B ---- 82.60B 72.30 +19.50 52.80 2245 ---- 81.60B ---- 81.50B 71.30 +19.30 52.00 2250 ---- 81.80B ---- 81.80B 70.30 +19.10 51.20 1 2260 ---- 77.70B ---- 77.70B 68.30 +18.60 49.70 2270 ---- 75.70B ---- 75.70B 66.50 +18.30 48.20 2275 ---- 74.90B ---- 74.90B 65.50 +18.00 47.50 2280 ---- 74.60B ---- 74.60B 64.60 +17.80 46.80 2290 ---- 73.60B ---- 73.60B 62.90 +17.40 45.50 2300 ---- 71.80B ---- 71.80B 61.20 +17.00 2 44.20 6 110 2310 ---- 70.00B ---- 70.00B 59.50 +16.60 42.90 2320 ---- 68.30B ---- 68.30B 57.90 +16.20 41.70 2325 ---- 67.50B ---- 67.50B 57.10 +16.00 41.10 2330 ---- 66.70B ---- 66.70B 56.30 +15.70 40.60 2340 ---- 65.00B ---- 65.00B 54.80 +15.40 39.40 2350 ---- 63.50B ---- 63.50B 53.40 +15.10 38.30 2375 ---- 59.80B ---- 59.80B 49.90 +14.10 35.80 1 2400 42.30 56.30B 42.30 56.30B 46.80 +13.40 3 33.40 821 2425 ---- 53.10B ---- 53.10B 43.90 +12.60 31.30 25 2450 ---- 50.10B ---- 50.10B 41.20 +11.90 29.30 310 2475 ---- 47.30B ---- 47.30B 38.80 +11.30 27.50 2500 ---- 44.70B ---- 44.70B 36.50 +10.70 102 25.80 139 126 2525 ---- 42.30B ---- 42.30B 34.40 +10.20 24.20 111 2600 ---- 36.00B ---- 36.00B 28.90 +8.80 20.10 1 3 2700 ---- 29.30B ---- 29.30B 23.30 +7.20 16.10 124 124 OG FEB24 Gold Option CALL 1250 ---- 813.10B ---- 813.00B 802.50 +53.80 748.70 1275 ---- 783.60B ---- 778.60B 777.50 +53.80 723.70 1300 ---- 763.10B ---- 763.10B 752.50 +53.80 698.70 1325 ---- 733.60B ---- 728.70B 727.50 +53.80 673.70 1350 ---- 713.30B ---- 713.30B 702.50 +53.80 648.70 1375 ---- 683.80B ---- 680.00B 677.50 +53.80 623.70 1400 ---- 663.30B ---- 662.30B 652.50 +53.80 598.70 1425 ---- 633.80B ---- 613.40B 627.50 +53.80 573.70 1430 ---- 628.40B ---- 625.20B 622.50 +53.80 568.70 1440 ---- 620.90B ---- 615.30B 612.50 +53.80 558.70 1450 ---- 620.70B ---- 620.70B 602.50 +53.80 548.70 1460 ---- 598.60B ---- 593.80B 592.50 +53.70 538.80 1470 ---- 588.60B ---- 585.40B 582.50 +53.60 528.90 1475 ---- 596.60B ---- 596.60B 577.50 +53.60 523.90 1480 ---- 578.70B ---- 575.50B 572.50 +53.50 519.00 1490 ---- 568.80B ---- 563.90B 562.50 +53.30 509.20 1500 ---- 571.70B ---- 571.70B 552.60 +53.20 499.40 1510 ---- 548.90B ---- 545.80B 542.70 +53.00 489.70 1520 ---- 539.20B ---- 534.40B 532.90 +52.90 480.00 1525 ---- 547.00B ---- 547.00B 528.00 +52.90 475.10 1530 ---- 531.90B ---- 522.80B 523.10 +52.80 470.30 1535 ---- 527.10B ---- 521.80B 518.20 +52.70 465.50 1540 ---- 519.80B ---- 517.00B 513.30 +52.60 460.70 1545 ---- 517.40B ---- 512.10B 508.40 +52.50 455.90 1550 ---- 522.60B ---- 522.60B 503.60 +52.40 451.20 1555 ---- 507.70B ---- 502.50B 498.70 +52.30 446.40 1560 ---- 500.50B ---- 497.70B 493.90 +52.20 441.70 1565 ---- 495.70B ---- 492.90B 489.10 +52.20 436.90 1570 ---- 493.30B ---- 488.00B 484.30 +52.10 432.20 1575 ---- 498.40B ---- 498.40B 479.50 +52.00 427.50 1580 ---- 481.50B ---- 478.50B 474.70 +51.90 422.80 1585 ---- 479.00B ---- 473.90B 470.00 +51.80 418.20 1590 ---- 472.10B ---- 469.00B 465.20 +51.70 413.50 1595 ---- 469.60B ---- 464.60B 460.50 +51.60 408.90 1600 ---- 474.60B ---- 474.60B 455.80 +51.60 404.20 1605 ---- 460.30B ---- 455.30B 451.10 +51.50 399.60 1610 ---- 455.60B ---- 450.40B 446.40 +51.40 395.00 1615 ---- 448.50B ---- 431.80B 441.70 +51.30 390.40 1620 ---- 446.30B ---- 439.00B 437.00 +51.10 385.90 1625 ---- 451.00B ---- 451.00B 432.40 +51.10 381.30 1630 ---- 437.00B ---- 429.80B 427.80 +51.00 376.80 1635 ---- 430.40B ---- 425.20B 423.10 +50.80 372.30 1640 ---- 425.50B ---- 420.60B 418.50 +50.70 367.80 1645 ---- 423.30B ---- 421.50B 414.00 +50.70 363.30 1650 ---- 428.00B ---- 427.90B 409.40 +50.50 358.90 1655 ---- 412.60B ---- 412.60B 404.90 +50.50 354.40 1660 ---- 409.80B ---- 402.60B 400.30 +50.30 350.00 1665 ---- 405.30B ---- 403.70B 395.80 +50.20 345.60 1670 ---- 406.10B ---- 406.10B 391.30 +50.10 341.20 1675 ---- 405.40B ---- 405.30B 386.80 +49.90 336.90 1680 ---- 400.90B ---- 400.80B 382.40 +49.80 332.60 1685 ---- 396.50B ---- 396.40B 378.00 +49.80 328.20 1690 ---- 392.00B ---- 392.00B 373.50 +49.50 324.00 1695 ---- 387.60B ---- 387.60B 369.20 +49.50 319.70 1700 ---- 383.20B ---- 383.20B 364.80 +49.30 315.50 1705 ---- 378.90B ---- 378.80B 360.40 +49.20 311.20 1710 ---- 374.50B ---- 374.50B 356.10 +49.00 307.10 1 1715 ---- 370.20B ---- 370.10B 351.80 +48.90 302.90 1720 ---- 365.90B ---- 365.80B 347.50 +48.70 298.80 1725 ---- 361.60B ---- 361.50B 343.30 +48.60 294.70 1730 ---- 357.40B ---- 357.30B 339.00 +48.40 290.60 1735 ---- 353.10B ---- 353.10B 334.80 +48.30 286.50 1740 ---- 348.90B ---- 348.80B 330.60 +48.10 282.50 1745 ---- 344.80B ---- 344.70B 326.50 +48.00 278.50 1750 ---- 340.60B ---- 340.50B 322.40 +47.90 274.50 1755 ---- 336.40B ---- 336.30B 318.20 +47.60 270.60 1760 ---- 332.30B ---- 332.20B 314.20 +47.50 266.70 1765 ---- 328.20B ---- 328.10B 310.10 +47.30 262.80 1770 ---- 324.10B ---- 324.00B 306.10 +47.10 259.00 1775 ---- 320.00B ---- 319.90B 302.10 +46.90 255.20 1780 ---- 316.00B ---- 315.90B 298.10 +46.70 251.40 1785 ---- 312.00B ---- 311.90B 294.20 +46.50 247.70 1790 ---- 308.00B ---- 307.90B 290.30 +46.30 244.00 1795 ---- 304.10B ---- 304.00B 286.40 +46.10 240.30 1800 ---- 300.20B ---- 300.10B 282.60 +45.90 236.70 1 1805 ---- 296.30B ---- 296.20B 278.80 +45.70 233.10 1810 ---- 292.50B ---- 292.40B 275.00 +45.50 229.50 1815 ---- 288.70B ---- 288.50B 271.20 +45.20 226.00 1820 ---- 284.90B ---- 284.80B 267.50 +45.00 222.50 1825 ---- 281.10B ---- 281.00B 263.80 +44.80 219.00 1830 ---- 277.40B ---- 277.30B 260.20 +44.60 215.60 1835 ---- 273.70B ---- 273.60B 256.60 +44.40 212.20 1840 ---- 270.10B ---- 270.10B 253.00 +44.10 208.90 1845 ---- 266.40B ---- 266.30B 249.40 +43.80 205.60 1850 ---- 262.80B ---- 262.70B 245.90 +43.60 202.30 1855 ---- 259.30B ---- 259.20B 242.40 +43.30 199.10 1860 ---- 255.80B ---- 255.60B 239.00 +43.10 195.90 1865 ---- 252.30B ---- 252.20B 235.50 +42.80 192.70 1870 ---- 248.80B ---- 248.70B 232.10 +42.50 189.60 1875 ---- 245.40B ---- 245.30B 228.80 +42.30 186.50 1880 ---- 242.00B ---- 241.90B 225.50 +42.00 183.50 1885 ---- 238.70B ---- 238.60B 222.20 +41.70 180.50 1890 ---- 235.40B ---- 235.40B 219.00 +41.40 177.60 1895 ---- 232.10B ---- 232.00B 215.80 +41.20 174.60 1900 ---- 228.80B ---- 228.70B 212.60 +40.80 171.80 2 1905 ---- 225.60B ---- 225.50B 209.50 +40.60 168.90 6 1910 ---- 222.50B ---- 222.50B 206.40 +40.30 166.10 1915 ---- 219.30B ---- 219.20B 203.40 +40.00 163.40 1920 ---- 216.20B ---- 216.10B 200.40 +39.70 160.70 1925 ---- 213.10B ---- 213.10B 197.50 +39.50 158.00 500 1930 ---- 210.10B ---- 210.10B 194.50 +39.10 155.40 1935 ---- 207.10B ---- 207.10B 191.70 +38.90 152.80 1940 ---- 204.20B ---- 204.10B 188.80 +38.50 150.30 10 1945 ---- 201.30B ---- 201.20B 186.00 +38.20 147.80 1950 ---- 198.40B ---- 198.30B 183.20 +37.90 145.30 1955 ---- 195.60B ---- 195.50B 180.50 +37.60 142.90 12 1960 ---- 192.80B ---- 192.70B 177.80 +37.30 140.50 1965 ---- 190.00B ---- 189.90B 175.10 +36.90 138.20 1970 ---- 187.30B ---- 187.20B 172.50 +36.60 135.90 1975 ---- 184.60B ---- 184.50B 169.90 +36.30 133.60 1980 ---- 181.90B ---- 181.90B 167.40 +36.00 131.40 1985 ---- 179.30B ---- 179.20B 164.80 +35.50 129.30 24 1990 ---- 176.70B ---- 176.70B 162.40 +35.30 127.10 1995 ---- 174.10B ---- 174.10B 159.90 +34.90 125.00 2000 ---- 171.60B ---- 171.60B 157.50 +34.50 123.00 451 2005 ---- 169.20B ---- 169.10B 155.10 +34.10 121.00 2010 ---- 167.10B ---- 166.70B 152.80 +33.80 119.00 2015 ---- 164.80B ---- 164.30B 150.50 +33.50 117.00 2020 ---- 162.40B ---- 161.90B 148.20 +33.10 115.10 137 2025 ---- 160.40B ---- 159.60B 145.90 +32.60 113.30 2030 ---- 157.80B ---- 157.30B 143.70 +32.30 111.40 2035 ---- 155.00B ---- 155.00B 141.60 +32.00 109.60 2040 ---- 152.80B ---- 152.80B 139.40 +31.50 107.90 2045 ---- 150.60B ---- 150.60B 137.30 +31.20 106.10 2050 ---- 149.50B ---- 148.70B 135.30 +30.90 104.40 250 2055 ---- 147.00B ---- 146.30B 133.20 +30.40 102.80 177 2060 ---- 144.30B ---- 144.30B 131.20 +30.10 101.10 2065 ---- 143.20B ---- 142.20B 129.30 +29.80 1 99.50 17 2070 ---- 140.20B ---- 140.20B 127.30 +29.40 97.90 2075 ---- 138.20B ---- 138.20B 125.40 +29.00 96.40 2080 ---- 136.20B ---- 136.20B 123.50 +28.60 94.90 2085 ---- 134.30B ---- 134.30B 121.70 +28.30 93.40 2090 ---- 132.40B ---- 132.40B 119.90 +28.00 91.90 2095 ---- 130.50B ---- 130.50B 118.10 +27.70 90.40 2100 95.70 134.00 95.60 126.50B 116.40 +27.40 108 89.00 77 180 2105 ---- 126.90B ---- 126.90B 114.70 +27.10 87.60 2110 ---- 125.20B ---- 125.10B 113.00 +26.70 86.30 2115 ---- 123.40B ---- 123.40B 111.30 +26.40 84.90 2120 ---- 121.70B ---- 121.70B 109.70 +26.10 83.60 2125 ---- 120.00B ---- 120.00B 108.10 +25.80 72 82.30 116 165 2130 ---- 118.40B ---- 118.40B 106.60 +25.60 81.00 2135 ---- 116.80B ---- 116.80B 105.00 +25.30 79.70 2140 ---- 115.20B ---- 115.20B 103.50 +25.00 78.50 2145 ---- 113.60B ---- 113.60B 102.00 +24.70 77.30 2150 ---- 113.40B ---- 113.40B 100.60 +24.50 76.10 35 35 2155 ---- 110.60B ---- 110.60B 99.20 +24.30 74.90 2160 ---- 109.10B ---- 109.10B 97.80 +24.00 73.80 1 2165 ---- 107.70B ---- 107.70B 96.40 +23.70 72.70 2170 ---- 106.20B ---- 106.20B 95.00 +23.40 71.60 2175 ---- 104.80B ---- 104.80B 93.70 +23.20 70.50 2180 ---- 103.40B ---- 103.40B 92.40 +23.00 69.40 2185 ---- 102.10B ---- 102.10B 91.10 +22.70 68.40 2190 ---- 100.80B ---- 100.80B 89.90 +22.60 67.30 2195 ---- 99.40B ---- 99.40B 88.60 +22.30 66.30 2200 ---- 99.10B ---- 99.10B 87.40 +22.10 10 65.30 325 2205 ---- 96.90B ---- 96.90B 86.20 +21.80 64.40 2210 ---- 96.40B ---- 95.70B 85.10 +21.70 63.40 2215 ---- 95.20B ---- 94.40B 83.90 +21.40 62.50 2220 ---- 93.20B ---- 93.20B 82.80 +21.20 61.60 2225 ---- 92.00B ---- 92.00B 81.70 +21.00 60.70 2230 ---- 90.90B ---- 90.90B 80.60 +20.80 59.80 2235 ---- 89.70B ---- 89.70B 79.50 +20.60 58.90 2240 ---- 88.60B ---- 88.60B 78.50 +20.40 58.10 2245 ---- 87.50B ---- 87.50B 77.40 +20.10 57.30 2250 ---- 87.20B ---- 87.20B 76.40 +20.00 56.40 39 2260 ---- 84.30B ---- 84.30B 74.40 +19.50 54.90 2270 ---- 82.30B ---- 82.30B 72.50 +19.20 53.30 2275 ---- 81.30B ---- 81.30B 71.60 +19.00 52.60 2280 ---- 80.30B ---- 80.30B 70.70 +18.80 51.90 2290 ---- 78.40B ---- 78.40B 68.90 +18.50 50.40 2300 ---- 76.90B ---- 76.90B 67.10 +18.00 49.10 1205 2310 ---- 74.90B ---- 74.90B 65.50 +17.70 47.80 2320 ---- 73.20B ---- 73.20B 63.80 +17.30 46.50 2325 ---- 72.30B ---- 72.30B 63.00 +17.10 45.90 525 2330 ---- 71.50B ---- 71.50B 62.20 +16.90 45.30 2340 ---- 69.80B ---- 69.80B 60.70 +16.60 44.10 2350 ---- 68.20B ---- 68.20B 59.20 +16.30 250 42.90 259 2375 ---- 64.40B ---- 64.40B 55.60 +15.40 2 40.20 91 2400 ---- 60.80B ---- 60.80B 52.20 +14.40 37.80 1 5 2425 ---- 57.50B ---- 57.50B 49.10 +13.60 35.50 1 1 2450 ---- 54.40B ---- 54.40B 46.10 +12.80 33.30 2475 ---- 51.50B ---- 51.50B 43.30 +11.90 31.40 2500 33.20 48.80B 33.20 48.50 40.80 +11.20 59 29.60 4 86 2525 ---- 46.30B ---- 46.30B 38.40 +10.50 27.90 3 2800 ---- 27.00B ---- 27.00B 22.00 +6.50 15.50 5 358 3000 ---- 19.10B ---- 19.10B 15.40 +4.50 10.90 1 96 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 813.20 +53.20 760.00 1275 ---- ---- ---- ---- 788.20 +53.20 735.00 1300 ---- ---- ---- ---- 763.20 +53.20 710.00 1325 ---- ---- ---- ---- 738.20 +53.20 685.00 1350 ---- ---- ---- ---- 713.20 +53.20 660.00 1375 ---- ---- ---- ---- 688.20 +53.20 635.00 1400 ---- ---- ---- ---- 663.20 +53.20 610.00 1425 ---- ---- ---- ---- 638.20 +53.20 585.00 1440 ---- ---- ---- ---- 623.20 +53.20 570.00 1450 ---- ---- ---- ---- 613.20 +53.20 560.00 1460 ---- ---- ---- ---- 603.20 +53.20 550.00 1470 ---- ---- ---- ---- 593.20 +53.10 540.10 1475 ---- ---- ---- ---- 588.20 +53.00 535.20 1480 ---- ---- ---- ---- 583.20 +53.00 530.20 1490 ---- ---- ---- ---- 573.20 +52.80 520.40 1500 ---- ---- ---- ---- 563.20 +52.50 510.70 1510 ---- ---- ---- ---- 553.20 +52.20 501.00 1520 ---- ---- ---- ---- 543.30 +51.90 491.40 1525 ---- ---- ---- ---- 538.40 +51.80 486.60 1530 ---- ---- ---- ---- 533.50 +51.70 481.80 1540 ---- ---- ---- ---- 523.70 +51.40 472.30 1545 ---- ---- ---- ---- 518.80 +51.30 467.50 1550 ---- ---- ---- ---- 514.00 +51.20 462.80 1555 ---- ---- ---- ---- 509.10 +51.00 458.10 1560 ---- ---- ---- ---- 504.30 +50.90 453.40 1565 ---- ---- ---- ---- 499.50 +50.80 448.70 1570 ---- ---- ---- ---- 494.70 +50.60 444.10 1575 ---- ---- ---- ---- 489.90 +50.50 439.40 1580 ---- ---- ---- ---- 485.10 +50.30 434.80 1585 ---- ---- ---- ---- 480.30 +50.20 430.10 1590 ---- ---- ---- ---- 475.60 +50.10 425.50 1595 ---- ---- ---- ---- 470.80 +49.90 420.90 1600 ---- ---- ---- ---- 466.10 +49.70 416.40 1605 ---- ---- ---- ---- 461.40 +49.60 411.80 1610 ---- ---- ---- ---- 456.70 +49.40 407.30 1615 ---- ---- ---- ---- 452.00 +49.30 402.70 1620 ---- ---- ---- ---- 447.40 +49.20 398.20 1625 ---- ---- ---- ---- 442.70 +49.00 393.70 1630 ---- ---- ---- ---- 438.10 +48.90 389.20 1635 ---- ---- ---- ---- 433.40 +48.70 384.70 1640 ---- ---- ---- ---- 428.80 +48.50 380.30 1645 ---- ---- ---- ---- 424.20 +48.40 375.80 1650 ---- ---- ---- ---- 419.70 +48.30 371.40 1655 ---- ---- ---- ---- 415.10 +48.10 367.00 1660 ---- ---- ---- ---- 410.50 +47.90 362.60 1665 ---- ---- ---- ---- 406.00 +47.80 358.20 1670 ---- ---- ---- ---- 401.50 +47.70 353.80 1675 ---- ---- ---- ---- 397.00 +47.50 349.50 1680 ---- ---- ---- ---- 392.50 +47.30 345.20 1685 ---- ---- ---- ---- 388.00 +47.10 340.90 1690 ---- ---- ---- ---- 383.50 +46.90 336.60 1695 ---- ---- ---- ---- 379.10 +46.80 332.30 1700 ---- ---- ---- ---- 374.70 +46.60 328.10 1705 ---- ---- ---- ---- 370.30 +46.40 323.90 1710 ---- ---- ---- ---- 365.90 +46.30 319.60 1715 ---- ---- ---- ---- 361.50 +46.00 315.50 1720 ---- ---- ---- ---- 357.20 +45.90 311.30 1725 ---- ---- ---- ---- 352.90 +45.70 307.20 1730 ---- ---- ---- ---- 348.60 +45.50 303.10 1735 ---- ---- ---- ---- 344.30 +45.30 299.00 1740 ---- ---- ---- ---- 340.00 +45.10 294.90 1745 ---- ---- ---- ---- 335.80 +44.90 290.90 1750 ---- ---- ---- ---- 331.60 +44.70 286.90 1755 ---- ---- ---- ---- 327.40 +44.50 282.90 1760 ---- ---- ---- ---- 323.20 +44.30 278.90 1765 ---- ---- ---- ---- 319.00 +44.00 275.00 1770 ---- ---- ---- ---- 314.90 +43.80 271.10 1775 ---- ---- ---- ---- 310.80 +43.60 267.20 1780 ---- ---- ---- ---- 306.80 +43.40 263.40 1785 ---- ---- ---- ---- 302.70 +43.10 259.60 1790 ---- ---- ---- ---- 298.70 +42.90 255.80 1795 ---- ---- ---- ---- 294.80 +42.70 252.10 1800 ---- ---- ---- ---- 290.80 +42.50 248.30 1805 ---- ---- ---- ---- 286.90 +42.20 244.70 1810 ---- ---- ---- ---- 283.00 +42.00 241.00 1815 ---- ---- ---- ---- 279.20 +41.80 237.40 1820 ---- ---- ---- ---- 275.40 +41.50 233.90 1825 ---- ---- ---- ---- 271.60 +41.20 230.40 1830 ---- ---- ---- ---- 267.80 +40.90 226.90 1835 ---- ---- ---- ---- 264.10 +40.70 223.40 1840 ---- ---- ---- ---- 260.50 +40.50 220.00 1845 ---- ---- ---- ---- 256.80 +40.10 216.70 1850 ---- ---- ---- ---- 253.20 +39.90 213.30 1855 ---- ---- ---- ---- 249.70 +39.70 210.00 1860 ---- ---- ---- ---- 246.20 +39.40 206.80 1865 ---- ---- ---- ---- 242.70 +39.10 203.60 1870 ---- ---- ---- ---- 239.20 +38.70 200.50 1875 ---- ---- ---- ---- 235.90 +38.50 197.40 1880 ---- ---- ---- ---- 232.50 +38.20 194.30 1885 ---- ---- ---- ---- 229.20 +37.90 191.30 1890 ---- ---- ---- ---- 225.90 +37.60 188.30 1895 ---- ---- ---- ---- 222.70 +37.30 185.40 1900 ---- ---- ---- ---- 219.50 +37.00 182.50 1905 ---- ---- ---- ---- 216.40 +36.70 179.70 1910 ---- ---- ---- ---- 213.30 +36.40 176.90 1915 ---- ---- ---- ---- 210.30 +36.10 174.20 1920 ---- ---- ---- ---- 207.30 +35.80 171.50 1925 ---- ---- ---- ---- 204.30 +35.50 168.80 1930 ---- ---- ---- ---- 201.40 +35.20 166.20 1935 ---- ---- ---- ---- 198.60 +34.90 163.70 1940 ---- ---- ---- ---- 195.80 +34.60 161.20 1945 ---- ---- ---- ---- 193.00 +34.30 158.70 1950 ---- ---- ---- ---- 190.20 +34.00 156.20 1955 ---- ---- ---- ---- 187.50 +33.70 153.80 1960 ---- ---- ---- ---- 184.80 +33.40 151.40 1965 ---- ---- ---- ---- 182.10 +33.10 149.00 1970 ---- ---- ---- ---- 179.40 +32.70 146.70 1975 ---- ---- ---- ---- 176.80 +32.40 144.40 1980 ---- ---- ---- ---- 174.20 +32.20 142.00 1985 ---- ---- ---- ---- 171.60 +31.90 139.70 1990 ---- ---- ---- ---- 169.00 +31.50 137.50 1995 ---- ---- ---- ---- 166.50 +31.30 135.20 2000 ---- ---- ---- ---- 163.90 +30.90 133.00 2005 ---- ---- ---- ---- 161.40 +30.60 130.80 2010 ---- ---- ---- ---- 159.00 +30.30 128.70 2015 ---- ---- ---- ---- 156.50 +30.00 126.50 2020 ---- ---- ---- ---- 154.20 +29.80 124.40 2025 ---- ---- ---- ---- 151.80 +29.40 122.40 2030 ---- ---- ---- ---- 149.50 +29.10 120.40 2035 ---- ---- ---- ---- 147.20 +28.80 118.40 2040 ---- ---- ---- ---- 145.00 +28.60 116.40 2045 ---- ---- ---- ---- 142.80 +28.30 114.50 2050 ---- ---- ---- ---- 140.60 +27.90 112.70 2055 ---- ---- ---- ---- 138.50 +27.60 110.90 2060 ---- ---- ---- ---- 136.40 +27.30 109.10 2065 ---- ---- ---- ---- 134.40 +27.10 107.30 2070 ---- ---- ---- ---- 132.40 +26.80 105.60 2075 ---- ---- ---- ---- 130.40 +26.50 103.90 2080 ---- ---- ---- ---- 128.50 +26.20 102.30 2085 ---- ---- ---- ---- 126.60 +25.90 100.70 2090 ---- ---- ---- ---- 124.70 +25.60 99.10 2095 ---- ---- ---- ---- 122.90 +25.40 97.50 2100 ---- ---- ---- ---- 121.10 +25.10 96.00 2105 ---- ---- ---- ---- 119.30 +24.80 94.50 2110 ---- ---- ---- ---- 117.60 +24.50 93.10 2115 ---- ---- ---- ---- 115.90 +24.30 91.60 2120 ---- ---- ---- ---- 114.20 +24.00 90.20 2125 ---- ---- ---- ---- 112.60 +23.70 88.90 2130 ---- ---- ---- ---- 111.00 +23.50 87.50 2135 ---- ---- ---- ---- 109.40 +23.20 86.20 2140 ---- ---- ---- ---- 107.90 +23.00 84.90 2145 ---- ---- ---- ---- 106.30 +22.60 83.70 2150 ---- ---- ---- ---- 104.80 +22.40 82.40 2155 ---- ---- ---- ---- 103.40 +22.20 81.20 2160 ---- ---- ---- ---- 101.90 +21.90 80.00 2165 ---- ---- ---- ---- 100.50 +21.70 78.80 2170 ---- ---- ---- ---- 99.10 +21.40 77.70 2175 ---- ---- ---- ---- 97.80 +21.20 76.60 2180 ---- ---- ---- ---- 96.40 +20.90 75.50 2185 ---- ---- ---- ---- 95.10 +20.70 74.40 2190 ---- ---- ---- ---- 93.80 +20.50 73.30 2195 ---- ---- ---- ---- 92.50 +20.20 72.30 2200 ---- ---- ---- ---- 91.30 +20.10 71.20 2205 ---- ---- ---- ---- 90.00 +19.80 70.20 2210 ---- ---- ---- ---- 88.80 +19.60 69.20 2215 ---- ---- ---- ---- 87.60 +19.40 68.20 2220 ---- ---- ---- ---- 86.40 +19.10 67.30 2225 ---- ---- ---- ---- 85.30 +19.00 66.30 2230 ---- ---- ---- ---- 84.10 +18.70 65.40 2235 ---- ---- ---- ---- 83.00 +18.50 64.50 2240 ---- ---- ---- ---- 81.90 +18.30 63.60 2245 ---- ---- ---- ---- 80.80 +18.10 62.70 2250 ---- ---- ---- ---- 79.70 +17.90 61.80 2255 ---- ---- ---- ---- 78.70 +17.70 61.00 2260 ---- ---- ---- ---- 77.60 +17.50 60.10 2270 ---- ---- ---- ---- 75.60 +17.10 58.50 2275 ---- ---- ---- ---- 74.60 +16.90 57.70 2280 ---- ---- ---- ---- 73.60 +16.70 56.90 2290 ---- ---- ---- ---- 71.70 +16.40 55.30 2300 ---- ---- ---- ---- 69.80 +16.00 53.80 2310 ---- ---- ---- ---- 68.00 +15.60 52.40 2320 ---- ---- ---- ---- 66.30 +15.30 51.00 2325 ---- ---- ---- ---- 65.40 +15.10 50.30 2330 ---- ---- ---- ---- 64.60 +15.00 49.60 2340 ---- ---- ---- ---- 62.90 +14.60 48.30 2350 ---- ---- ---- ---- 61.40 +14.40 47.00 2360 ---- ---- ---- ---- 59.80 +14.00 45.80 2375 ---- ---- ---- ---- 57.60 +13.50 44.10 2400 ---- ---- ---- ---- 54.10 +12.80 41.30 1 2425 ---- ---- ---- ---- 50.90 +12.10 38.80 2450 ---- ---- ---- ---- 47.90 +11.40 36.50 2475 ---- ---- ---- ---- 45.20 +10.90 34.30 2500 ---- ---- ---- ---- 42.70 +10.40 32.30 3 2525 ---- ---- ---- ---- 40.30 +9.80 30.50 2550 ---- ---- ---- ---- 38.10 +9.30 28.80 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 813.20 +53.20 760.00 1275 ---- ---- ---- ---- 788.20 +53.20 735.00 1300 ---- ---- ---- ---- 763.20 +53.20 710.00 1325 ---- ---- ---- ---- 738.20 +53.20 685.00 1350 ---- ---- ---- ---- 713.20 +53.20 660.00 1375 ---- ---- ---- ---- 688.20 +53.20 635.00 1400 ---- ---- ---- ---- 663.20 +53.20 610.00 1425 ---- ---- ---- ---- 638.20 +53.20 585.00 1440 ---- ---- ---- ---- 623.20 +53.10 570.10 1450 ---- ---- ---- ---- 613.20 +52.90 560.30 1460 ---- ---- ---- ---- 603.20 +52.70 550.50 1470 ---- ---- ---- ---- 593.20 +52.40 540.80 1475 ---- ---- ---- ---- 588.20 +52.20 536.00 1480 ---- ---- ---- ---- 583.30 +52.10 531.20 1490 ---- ---- ---- ---- 573.40 +51.80 521.60 1500 ---- ---- ---- ---- 563.60 +51.50 512.10 1510 ---- ---- ---- ---- 553.90 +51.30 502.60 1520 ---- ---- ---- ---- 544.20 +51.00 493.20 1525 ---- ---- ---- ---- 539.40 +50.90 488.50 1530 ---- ---- ---- ---- 534.50 +50.70 483.80 1540 ---- ---- ---- ---- 525.00 +50.50 474.50 1545 ---- ---- ---- ---- 520.20 +50.30 469.90 1550 ---- ---- ---- ---- 515.50 +50.30 465.20 1555 ---- ---- ---- ---- 510.70 +50.10 460.60 1560 ---- ---- ---- ---- 506.00 +49.90 456.10 1565 ---- ---- ---- ---- 501.30 +49.80 451.50 1570 ---- ---- ---- ---- 496.60 +49.70 446.90 1575 ---- ---- ---- ---- 491.90 +49.50 442.40 1580 ---- ---- ---- ---- 487.20 +49.40 437.80 1585 ---- ---- ---- ---- 482.50 +49.20 433.30 1590 ---- ---- ---- ---- 477.90 +49.10 428.80 1595 ---- ---- ---- ---- 473.30 +49.00 424.30 1600 ---- ---- ---- ---- 468.60 +48.80 419.80 1605 ---- ---- ---- ---- 464.00 +48.60 415.40 1610 ---- ---- ---- ---- 459.40 +48.50 410.90 1615 ---- ---- ---- ---- 454.80 +48.30 406.50 1620 ---- ---- ---- ---- 450.30 +48.30 402.00 1625 ---- ---- ---- ---- 445.70 +48.10 397.60 1630 ---- ---- ---- ---- 441.10 +47.90 393.20 1635 ---- ---- ---- ---- 436.60 +47.80 388.80 1640 ---- ---- ---- ---- 432.10 +47.70 384.40 1645 ---- ---- ---- ---- 427.60 +47.50 380.10 1650 ---- ---- ---- ---- 423.10 +47.40 375.70 1655 ---- ---- ---- ---- 418.60 +47.20 371.40 1660 ---- ---- ---- ---- 414.10 +47.00 367.10 1665 ---- ---- ---- ---- 409.60 +46.80 362.80 1670 ---- ---- ---- ---- 405.20 +46.70 358.50 1675 ---- ---- ---- ---- 400.80 +46.60 354.20 1680 ---- ---- ---- ---- 396.40 +46.50 349.90 1685 ---- ---- ---- ---- 392.00 +46.30 345.70 1690 ---- ---- ---- ---- 387.60 +46.10 341.50 1695 ---- ---- ---- ---- 383.20 +45.90 337.30 1700 ---- ---- ---- ---- 378.80 +45.70 333.10 1705 ---- ---- ---- ---- 374.50 +45.60 328.90 1710 ---- ---- ---- ---- 370.20 +45.40 324.80 1715 ---- ---- ---- ---- 365.90 +45.20 320.70 1720 ---- ---- ---- ---- 361.60 +45.00 316.60 1725 ---- ---- ---- ---- 357.40 +44.90 312.50 1730 ---- ---- ---- ---- 353.10 +44.70 308.40 1735 ---- ---- ---- ---- 348.90 +44.50 304.40 1740 ---- ---- ---- ---- 344.70 +44.30 300.40 1745 ---- ---- ---- ---- 340.50 +44.10 296.40 1750 ---- ---- ---- ---- 336.40 +43.90 292.50 1755 ---- ---- ---- ---- 332.30 +43.80 288.50 1760 ---- ---- ---- ---- 328.20 +43.60 284.60 1765 ---- ---- ---- ---- 324.10 +43.30 280.80 1770 ---- ---- ---- ---- 320.00 +43.10 276.90 1775 ---- ---- ---- ---- 316.00 +42.90 273.10 1780 ---- ---- ---- ---- 312.00 +42.70 269.30 1785 ---- ---- ---- ---- 308.00 +42.40 265.60 1790 ---- ---- ---- ---- 304.10 +42.20 261.90 1795 ---- ---- ---- ---- 300.20 +42.00 258.20 1800 ---- ---- ---- ---- 296.30 +41.80 254.50 1805 ---- ---- ---- ---- 292.50 +41.60 250.90 1810 ---- ---- ---- ---- 288.70 +41.30 247.40 1815 ---- ---- ---- ---- 284.90 +41.10 243.80 1820 ---- ---- ---- ---- 281.20 +40.90 240.30 1825 ---- ---- ---- ---- 277.50 +40.60 236.90 1830 ---- ---- ---- ---- 273.80 +40.30 233.50 1835 ---- ---- ---- ---- 270.20 +40.10 230.10 1840 ---- ---- ---- ---- 266.60 +39.90 226.70 1845 ---- ---- ---- ---- 263.00 +39.50 223.50 1850 ---- ---- ---- ---- 259.50 +39.30 220.20 1855 ---- ---- ---- ---- 256.00 +39.00 217.00 1860 ---- ---- ---- ---- 252.60 +38.80 213.80 1865 ---- ---- ---- ---- 249.20 +38.50 210.70 1870 ---- ---- ---- ---- 245.90 +38.30 207.60 1875 ---- ---- ---- ---- 242.50 +38.00 204.50 1880 ---- ---- ---- ---- 239.30 +37.80 201.50 1885 ---- ---- ---- ---- 236.00 +37.40 198.60 1890 ---- ---- ---- ---- 232.80 +37.10 195.70 1895 ---- ---- ---- ---- 229.70 +36.90 192.80 1900 ---- ---- ---- ---- 226.50 +36.60 189.90 1905 ---- ---- ---- ---- 223.50 +36.40 187.10 1910 ---- ---- ---- ---- 220.40 +36.00 184.40 1915 ---- ---- ---- ---- 217.40 +35.70 181.70 1920 ---- ---- ---- ---- 214.50 +35.50 179.00 1925 ---- ---- ---- ---- 211.50 +35.20 176.30 1930 ---- ---- ---- ---- 208.60 +34.90 173.70 1935 ---- ---- ---- ---- 205.80 +34.60 171.20 1940 ---- ---- ---- ---- 203.00 +34.30 168.70 1945 ---- ---- ---- ---- 200.20 +34.00 166.20 1950 ---- ---- ---- ---- 197.50 +33.70 163.80 1955 ---- ---- ---- ---- 194.80 +33.40 161.40 1960 ---- ---- ---- ---- 192.20 +33.20 159.00 1965 ---- ---- ---- ---- 189.60 +32.90 156.70 1970 ---- ---- ---- ---- 187.00 +32.60 154.40 1975 ---- ---- ---- ---- 184.50 +32.40 152.10 1980 ---- ---- ---- ---- 182.00 +32.10 149.90 1985 ---- ---- ---- ---- 179.50 +31.70 147.80 1990 ---- ---- ---- ---- 177.10 +31.50 145.60 1995 ---- ---- ---- ---- 174.70 +31.20 143.50 2000 ---- ---- ---- ---- 172.30 +30.90 141.40 2005 ---- ---- ---- ---- 170.00 +30.60 139.40 2010 ---- ---- ---- ---- 167.70 +30.30 137.40 2015 ---- ---- ---- ---- 165.50 +30.10 135.40 2020 ---- ---- ---- ---- 163.20 +29.70 133.50 2025 ---- ---- ---- ---- 161.10 +29.50 131.60 2030 ---- ---- ---- ---- 158.90 +29.20 129.70 2035 ---- ---- ---- ---- 156.80 +28.90 127.90 2040 ---- ---- ---- ---- 154.70 +28.60 126.10 2045 ---- ---- ---- ---- 152.60 +28.30 124.30 2050 ---- ---- ---- ---- 150.60 +28.10 122.50 2055 ---- ---- ---- ---- 148.60 +27.80 120.80 2060 ---- ---- ---- ---- 146.70 +27.60 119.10 2065 ---- ---- ---- ---- 144.70 +27.30 117.40 2070 ---- ---- ---- ---- 142.80 +27.00 115.80 2075 ---- ---- ---- ---- 141.00 +26.80 114.20 2080 ---- ---- ---- ---- 139.10 +26.50 112.60 2085 ---- ---- ---- ---- 137.30 +26.20 111.10 2090 ---- ---- ---- ---- 135.50 +26.00 109.50 2095 ---- ---- ---- ---- 133.80 +25.80 108.00 2100 ---- ---- ---- ---- 132.00 +25.40 106.60 600 2105 ---- ---- ---- ---- 130.30 +25.20 105.10 2110 ---- ---- ---- ---- 128.70 +25.00 103.70 2115 ---- ---- ---- ---- 127.00 +24.70 102.30 2120 ---- ---- ---- ---- 125.40 +24.50 100.90 2125 ---- ---- ---- ---- 123.80 +24.30 99.50 2130 ---- ---- ---- ---- 122.20 +24.00 98.20 2135 ---- ---- ---- ---- 120.60 +23.70 96.90 2140 ---- ---- ---- ---- 119.10 +23.50 95.60 2145 ---- ---- ---- ---- 117.60 +23.30 94.30 2150 ---- ---- ---- ---- 116.10 +23.00 93.10 2155 ---- ---- ---- ---- 114.60 +22.80 91.80 2160 ---- ---- ---- ---- 113.20 +22.60 90.60 2165 ---- ---- ---- ---- 111.80 +22.40 89.40 2170 ---- ---- ---- ---- 110.40 +22.20 88.20 2175 ---- ---- ---- ---- 109.00 +21.90 87.10 2180 ---- ---- ---- ---- 107.60 +21.70 85.90 2185 ---- ---- ---- ---- 106.30 +21.50 84.80 2190 ---- ---- ---- ---- 105.00 +21.30 83.70 2195 ---- ---- ---- ---- 103.70 +21.10 82.60 2200 ---- ---- ---- ---- 102.40 +20.80 81.60 2205 ---- ---- ---- ---- 101.10 +20.60 80.50 2210 ---- ---- ---- ---- 99.90 +20.40 79.50 2215 ---- ---- ---- ---- 98.60 +20.20 78.40 2220 ---- ---- ---- ---- 97.40 +20.00 77.40 2225 ---- ---- ---- ---- 96.20 +19.80 76.40 2230 ---- ---- ---- ---- 95.00 +19.60 75.40 2235 ---- ---- ---- ---- 93.90 +19.40 74.50 2240 ---- ---- ---- ---- 92.70 +19.20 73.50 2245 ---- ---- ---- ---- 91.60 +19.00 72.60 2250 ---- ---- ---- ---- 90.50 +18.90 71.60 2255 ---- ---- ---- ---- 89.30 +18.60 70.70 2260 ---- ---- ---- ---- 88.30 +18.50 69.80 2270 ---- ---- ---- ---- 86.10 +18.00 68.10 2275 ---- ---- ---- ---- 85.10 +17.90 67.20 2280 ---- ---- ---- ---- 84.00 +17.70 66.30 2290 ---- ---- ---- ---- 82.00 +17.30 64.70 2300 ---- ---- ---- ---- 80.00 +16.90 63.10 2310 ---- ---- ---- ---- 78.10 +16.60 61.50 2320 ---- ---- ---- ---- 76.30 +16.30 60.00 2325 ---- ---- ---- ---- 75.30 +16.10 59.20 2330 ---- ---- ---- ---- 74.40 +15.90 58.50 2340 ---- ---- ---- ---- 72.70 +15.70 57.00 2350 ---- ---- ---- ---- 71.00 +15.40 55.60 2360 ---- ---- ---- ---- 69.30 +15.00 54.30 2375 ---- ---- ---- ---- 66.90 +14.60 52.30 2400 ---- ---- ---- ---- 63.10 +13.80 49.30 2425 ---- ---- ---- ---- 59.60 +13.20 46.40 2450 ---- ---- ---- ---- 56.40 +12.60 43.80 2475 ---- ---- ---- ---- 53.30 +11.90 41.40 2500 ---- ---- ---- ---- 50.50 +11.40 39.10 2525 ---- ---- ---- ---- 47.90 +10.90 37.00 2550 ---- ---- ---- ---- 45.40 +10.30 35.10 3400 ---- ---- ---- ---- 13.30 +3.10 10.20 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 826.90 +53.20 773.70 1275 ---- ---- ---- ---- 801.90 +53.20 748.70 1300 ---- ---- ---- ---- 776.90 +53.20 723.70 1325 ---- ---- ---- ---- 751.90 +53.20 698.70 1350 ---- ---- ---- ---- 726.90 +53.20 673.70 1375 ---- ---- ---- ---- 701.90 +53.20 648.70 1400 ---- ---- ---- ---- 676.90 +53.20 623.70 1425 ---- ---- ---- ---- 651.90 +53.10 598.80 1450 ---- ---- ---- ---- 626.90 +52.70 574.20 1460 ---- ---- ---- ---- 616.90 +52.40 564.50 1470 ---- ---- ---- ---- 607.00 +52.20 554.80 1475 ---- ---- ---- ---- 602.00 +52.00 550.00 1480 ---- ---- ---- ---- 597.10 +51.90 545.20 1490 ---- ---- ---- ---- 587.20 +51.60 535.60 1500 ---- ---- ---- ---- 577.50 +51.50 526.00 1510 ---- ---- ---- ---- 567.70 +51.10 516.60 1520 ---- ---- ---- ---- 558.00 +50.90 507.10 1525 ---- ---- ---- ---- 553.20 +50.80 502.40 1530 ---- ---- ---- ---- 548.40 +50.70 497.70 1540 ---- ---- ---- ---- 538.80 +50.40 488.40 1545 ---- ---- ---- ---- 534.00 +50.20 483.80 1550 ---- ---- ---- ---- 529.30 +50.20 479.10 1555 ---- ---- ---- ---- 524.50 +50.00 474.50 1560 ---- ---- ---- ---- 519.80 +49.90 469.90 1565 ---- ---- ---- ---- 515.10 +49.80 465.30 1570 ---- ---- ---- ---- 510.40 +49.70 460.70 1575 ---- ---- ---- ---- 505.70 +49.50 456.20 1580 ---- ---- ---- ---- 501.00 +49.40 451.60 1585 ---- ---- ---- ---- 496.30 +49.20 447.10 1590 ---- ---- ---- ---- 491.60 +49.00 442.60 1595 ---- ---- ---- ---- 487.00 +49.00 438.00 1600 ---- ---- ---- ---- 482.40 +48.80 433.60 1605 ---- ---- ---- ---- 477.80 +48.70 429.10 1610 ---- ---- ---- ---- 473.10 +48.50 424.60 1615 ---- ---- ---- ---- 468.60 +48.40 420.20 1620 ---- ---- ---- ---- 464.00 +48.30 415.70 1625 ---- ---- ---- ---- 459.40 +48.10 411.30 1630 ---- ---- ---- ---- 454.90 +48.00 406.90 1635 ---- ---- ---- ---- 450.30 +47.80 402.50 1640 ---- ---- ---- ---- 445.80 +47.70 398.10 1645 ---- ---- ---- ---- 441.30 +47.50 393.80 1650 ---- ---- ---- ---- 436.80 +47.40 389.40 1655 ---- ---- ---- ---- 432.30 +47.20 385.10 1660 ---- ---- ---- ---- 427.90 +47.10 380.80 1665 ---- ---- ---- ---- 423.40 +46.90 376.50 1670 ---- ---- ---- ---- 419.00 +46.80 372.20 1675 ---- ---- ---- ---- 414.60 +46.70 367.90 1680 ---- ---- ---- ---- 410.20 +46.50 363.70 1685 ---- ---- ---- ---- 405.80 +46.30 359.50 1690 ---- ---- ---- ---- 401.40 +46.10 355.30 1695 ---- ---- ---- ---- 397.10 +46.00 351.10 1700 ---- ---- ---- ---- 392.70 +45.80 346.90 1705 ---- ---- ---- ---- 388.40 +45.60 342.80 1710 ---- ---- ---- ---- 384.10 +45.40 338.70 1715 ---- ---- ---- ---- 379.80 +45.20 334.60 1720 ---- ---- ---- ---- 375.60 +45.10 330.50 1725 ---- ---- ---- ---- 371.30 +44.90 326.40 1730 ---- ---- ---- ---- 367.10 +44.70 322.40 1735 ---- ---- ---- ---- 362.90 +44.50 318.40 1740 ---- ---- ---- ---- 358.80 +44.40 314.40 1745 ---- ---- ---- ---- 354.60 +44.20 310.40 1750 ---- ---- ---- ---- 350.50 +44.00 306.50 1755 ---- ---- ---- ---- 346.40 +43.80 302.60 1760 ---- ---- ---- ---- 342.30 +43.60 298.70 1765 ---- ---- ---- ---- 338.20 +43.40 294.80 1770 ---- ---- ---- ---- 334.20 +43.20 291.00 1775 ---- ---- ---- ---- 330.20 +43.00 287.20 1780 ---- ---- ---- ---- 326.20 +42.80 283.40 1785 ---- ---- ---- ---- 322.20 +42.60 279.60 1790 ---- ---- ---- ---- 318.30 +42.40 275.90 1795 ---- ---- ---- ---- 314.40 +42.20 272.20 1800 ---- ---- ---- ---- 310.50 +41.90 268.60 1805 ---- ---- ---- ---- 306.70 +41.70 265.00 1810 ---- ---- ---- ---- 302.90 +41.50 261.40 1815 ---- ---- ---- ---- 299.10 +41.30 257.80 1820 ---- ---- ---- ---- 295.30 +41.00 254.30 1825 ---- ---- ---- ---- 291.60 +40.80 250.80 1830 ---- ---- ---- ---- 287.90 +40.60 247.30 1835 ---- ---- ---- ---- 284.30 +40.40 243.90 1840 ---- ---- ---- ---- 280.70 +40.20 240.50 1845 ---- ---- ---- ---- 277.10 +39.90 237.20 1850 ---- ---- ---- ---- 273.50 +39.60 233.90 1855 ---- ---- ---- ---- 270.00 +39.40 230.60 1860 ---- ---- ---- ---- 266.50 +39.10 227.40 1865 ---- ---- ---- ---- 263.00 +38.80 224.20 1870 ---- ---- ---- ---- 259.60 +38.60 221.00 1875 ---- ---- ---- ---- 256.20 +38.30 217.90 1880 ---- ---- ---- ---- 252.90 +38.10 214.80 1885 ---- ---- ---- ---- 249.60 +37.90 211.70 1890 ---- ---- ---- ---- 246.30 +37.60 208.70 1895 ---- ---- ---- ---- 243.00 +37.30 205.70 1900 ---- ---- ---- ---- 239.80 +37.10 202.70 1905 ---- ---- ---- ---- 236.60 +36.80 199.80 1910 ---- ---- ---- ---- 233.40 +36.50 196.90 1915 ---- ---- ---- ---- 230.30 +36.30 194.00 1920 ---- ---- ---- ---- 227.20 +36.00 191.20 1925 ---- ---- ---- ---- 224.10 +35.70 188.40 1930 ---- ---- ---- ---- 221.10 +35.50 185.60 1935 ---- ---- ---- ---- 218.10 +35.20 182.90 1940 ---- ---- ---- ---- 215.10 +34.90 180.20 1945 ---- ---- ---- ---- 212.20 +34.70 177.50 1950 ---- ---- ---- ---- 209.30 +34.40 174.90 1955 ---- ---- ---- ---- 206.40 +34.10 172.30 1960 ---- ---- ---- ---- 203.60 +33.90 169.70 1965 ---- ---- ---- ---- 200.70 +33.50 167.20 1970 ---- ---- ---- ---- 198.00 +33.30 164.70 1975 ---- ---- ---- ---- 195.20 +33.00 162.20 1980 ---- ---- ---- ---- 192.50 +32.70 159.80 1985 ---- ---- ---- ---- 189.90 +32.50 157.40 1990 ---- ---- ---- ---- 187.20 +32.10 155.10 1995 ---- ---- ---- ---- 184.60 +31.90 152.70 2000 ---- ---- ---- ---- 182.10 +31.60 150.50 2005 ---- ---- ---- ---- 179.60 +31.40 148.20 2010 ---- ---- ---- ---- 177.10 +31.10 146.00 2015 ---- ---- ---- ---- 174.70 +30.80 143.90 2020 ---- ---- ---- ---- 172.30 +30.60 141.70 2025 ---- ---- ---- ---- 169.90 +30.30 139.60 2030 ---- ---- ---- ---- 167.60 +30.00 137.60 2035 ---- ---- ---- ---- 165.30 +29.70 135.60 2040 ---- ---- ---- ---- 163.00 +29.40 133.60 2045 ---- ---- ---- ---- 160.80 +29.20 131.60 2050 ---- ---- ---- ---- 158.60 +28.90 129.70 2055 ---- ---- ---- ---- 156.50 +28.70 127.80 2060 ---- ---- ---- ---- 154.30 +28.30 126.00 2065 ---- ---- ---- ---- 152.30 +28.10 124.20 2070 ---- ---- ---- ---- 150.20 +27.80 122.40 2075 ---- ---- ---- ---- 148.20 +27.50 120.70 2080 ---- ---- ---- ---- 146.20 +27.30 118.90 2085 ---- ---- ---- ---- 144.30 +27.00 117.30 2090 ---- ---- ---- ---- 142.40 +26.80 115.60 2095 ---- ---- ---- ---- 140.50 +26.50 114.00 2100 ---- ---- ---- ---- 138.60 +26.20 112.40 2105 ---- ---- ---- ---- 136.80 +26.00 110.80 2110 ---- ---- ---- ---- 135.00 +25.70 109.30 2115 ---- ---- ---- ---- 133.30 +25.50 107.80 2120 ---- ---- ---- ---- 131.60 +25.30 106.30 2125 ---- ---- ---- ---- 129.90 +25.00 104.90 2130 ---- ---- ---- ---- 128.20 +24.80 103.40 2135 ---- ---- ---- ---- 126.60 +24.60 102.00 2140 ---- ---- ---- ---- 124.90 +24.20 100.70 2145 ---- ---- ---- ---- 123.40 +24.10 99.30 2150 ---- ---- ---- ---- 121.80 +23.80 98.00 2155 ---- ---- ---- ---- 120.30 +23.60 96.70 2160 ---- ---- ---- ---- 118.70 +23.30 95.40 2165 ---- ---- ---- ---- 117.30 +23.10 94.20 2170 ---- ---- ---- ---- 115.80 +22.90 92.90 2175 ---- ---- ---- ---- 114.40 +22.70 91.70 2180 ---- ---- ---- ---- 113.00 +22.50 90.50 2185 ---- ---- ---- ---- 111.60 +22.20 89.40 2190 ---- ---- ---- ---- 110.20 +22.00 88.20 2195 ---- ---- ---- ---- 108.90 +21.80 87.10 2200 ---- ---- ---- ---- 107.50 +21.50 86.00 2205 ---- ---- ---- ---- 106.20 +21.30 84.90 2210 ---- ---- ---- ---- 104.90 +21.10 83.80 2215 ---- ---- ---- ---- 103.70 +20.90 82.80 2220 ---- ---- ---- ---- 102.40 +20.70 81.70 2225 ---- ---- ---- ---- 101.20 +20.50 80.70 2230 ---- ---- ---- ---- 100.00 +20.30 79.70 2235 ---- ---- ---- ---- 98.80 +20.10 78.70 2240 ---- ---- ---- ---- 97.60 +19.90 77.70 2245 ---- ---- ---- ---- 96.50 +19.70 76.80 2250 ---- ---- ---- ---- 95.30 +19.50 75.80 2255 ---- ---- ---- ---- 94.20 +19.30 74.90 2260 ---- ---- ---- ---- 93.10 +19.10 74.00 2265 ---- ---- ---- ---- 92.00 +18.90 73.10 2270 ---- ---- ---- ---- 91.00 +18.80 72.20 2275 ---- ---- ---- ---- 89.90 +18.60 71.30 2280 ---- ---- ---- ---- 88.90 +18.40 70.50 2290 ---- ---- ---- ---- 86.80 +18.00 68.80 2300 ---- ---- ---- ---- 84.80 +17.60 67.20 2310 ---- ---- ---- ---- 82.90 +17.30 65.60 2320 ---- ---- ---- ---- 81.10 +17.00 64.10 2325 ---- ---- ---- ---- 80.10 +16.80 63.30 2330 ---- ---- ---- ---- 79.20 +16.60 62.60 2340 ---- ---- ---- ---- 77.50 +16.40 61.10 2350 ---- ---- ---- ---- 75.80 +16.10 59.70 2360 ---- ---- ---- ---- 74.10 +15.70 58.40 2370 ---- ---- ---- ---- 72.50 +15.40 57.10 2375 ---- ---- ---- ---- 71.70 +15.30 56.40 2400 ---- ---- ---- ---- 68.00 +14.60 53.40 2425 ---- ---- ---- ---- 64.50 +13.90 50.60 2450 ---- ---- ---- ---- 61.20 +13.30 47.90 2475 ---- ---- ---- ---- 58.20 +12.70 45.50 2500 ---- ---- ---- ---- 55.40 +12.10 43.30 2525 ---- ---- ---- ---- 52.70 +11.50 41.20 2550 ---- ---- ---- ---- 50.30 +11.10 39.20 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1076.90 +53.20 1023.70 1025 ---- ---- ---- ---- 1051.90 +53.20 998.70 1050 ---- ---- ---- ---- 1026.90 +53.20 973.70 1075 ---- ---- ---- ---- 1001.90 +53.20 948.70 1090 ---- ---- ---- ---- 986.90 +53.20 933.70 1100 ---- ---- ---- ---- 976.90 +53.20 923.70 1110 ---- ---- ---- ---- 966.90 +53.20 913.70 1120 ---- ---- ---- ---- 956.90 +53.20 903.70 1125 ---- ---- ---- ---- 951.90 +53.20 898.70 1130 ---- ---- ---- ---- 946.90 +53.20 893.70 1140 ---- ---- ---- ---- 936.90 +53.20 883.70 1150 ---- ---- ---- ---- 926.90 +53.20 873.70 1160 ---- ---- ---- ---- 916.90 +53.20 863.70 1170 ---- ---- ---- ---- 906.90 +53.20 853.70 1175 ---- ---- ---- ---- 901.90 +53.20 848.70 1180 ---- ---- ---- ---- 896.90 +53.20 843.70 1190 ---- ---- ---- ---- 886.90 +53.20 833.70 1195 ---- ---- ---- ---- 881.90 +53.20 828.70 1200 ---- ---- ---- ---- 876.90 +53.20 823.70 1205 ---- ---- ---- ---- 871.90 +53.20 818.70 1210 ---- ---- ---- ---- 866.90 +53.20 813.70 1215 ---- ---- ---- ---- 861.90 +53.20 808.70 1220 ---- ---- ---- ---- 856.90 +53.20 803.70 1225 ---- ---- ---- ---- 851.90 +53.20 798.70 1230 ---- ---- ---- ---- 846.90 +53.20 793.70 1235 ---- ---- ---- ---- 841.90 +53.20 788.70 1240 ---- ---- ---- ---- 836.90 +53.20 783.70 1245 ---- ---- ---- ---- 831.90 +53.20 778.70 1250 ---- ---- ---- ---- 826.90 +53.20 773.70 1255 ---- ---- ---- ---- 821.90 +53.20 768.70 1260 ---- ---- ---- ---- 816.90 +53.20 763.70 1265 ---- ---- ---- ---- 811.90 +53.20 758.70 1270 ---- ---- ---- ---- 806.90 +53.20 753.70 1275 ---- ---- ---- ---- 801.90 +53.20 748.70 1280 ---- ---- ---- ---- 796.90 +53.20 743.70 1285 ---- ---- ---- ---- 791.90 +53.20 738.70 1290 ---- ---- ---- ---- 786.90 +53.20 733.70 1295 ---- ---- ---- ---- 781.90 +53.20 728.70 1300 ---- ---- ---- ---- 776.90 +53.20 723.70 1305 ---- ---- ---- ---- 771.90 +53.20 718.70 1310 ---- ---- ---- ---- 766.90 +53.20 713.70 1315 ---- ---- ---- ---- 761.90 +53.20 708.70 1320 ---- ---- ---- ---- 756.90 +53.20 703.70 1325 ---- ---- ---- ---- 751.90 +53.20 698.70 1330 ---- ---- ---- ---- 746.90 +53.20 693.70 1335 ---- ---- ---- ---- 741.90 +53.20 688.70 1340 ---- ---- ---- ---- 736.90 +53.20 683.70 1345 ---- ---- ---- ---- 731.90 +53.20 678.70 1350 ---- ---- ---- ---- 726.90 +53.20 673.70 1355 ---- ---- ---- ---- 721.90 +53.20 668.70 1360 ---- ---- ---- ---- 716.90 +53.20 663.70 1365 ---- ---- ---- ---- 711.90 +53.20 658.70 1370 ---- ---- ---- ---- 706.90 +53.20 653.70 1375 ---- ---- ---- ---- 701.90 +53.20 648.70 1380 ---- ---- ---- ---- 696.90 +53.20 643.70 1385 ---- ---- ---- ---- 691.90 +53.20 638.70 1390 ---- ---- ---- ---- 686.90 +53.20 633.70 1395 ---- ---- ---- ---- 681.90 +53.20 628.70 1400 ---- ---- ---- ---- 676.90 +53.20 623.70 1405 ---- ---- ---- ---- 671.90 +53.20 618.70 1410 ---- ---- ---- ---- 666.90 +53.20 613.70 1415 ---- ---- ---- ---- 661.90 +53.20 608.70 1420 ---- ---- ---- ---- 656.90 +53.10 603.80 1425 ---- ---- ---- ---- 651.90 +53.10 598.80 1430 ---- ---- ---- ---- 646.90 +53.00 593.90 1435 ---- ---- ---- ---- 641.90 +52.90 589.00 1440 ---- ---- ---- ---- 636.90 +52.80 584.10 1445 ---- ---- ---- ---- 631.90 +52.70 579.20 1450 ---- ---- ---- ---- 626.90 +52.50 574.40 1455 ---- ---- ---- ---- 621.90 +52.40 569.50 1460 ---- ---- ---- ---- 616.90 +52.20 564.70 1465 ---- ---- ---- ---- 612.00 +52.10 559.90 1470 ---- ---- ---- ---- 607.10 +52.00 555.10 1475 ---- ---- ---- ---- 602.10 +51.80 550.30 1480 ---- ---- ---- ---- 597.20 +51.70 545.50 1485 ---- ---- ---- ---- 592.30 +51.50 540.80 1490 ---- ---- ---- ---- 587.50 +51.40 536.10 1495 ---- ---- ---- ---- 582.60 +51.20 531.40 1500 ---- ---- ---- ---- 577.80 +51.10 526.70 1505 ---- ---- ---- ---- 572.90 +50.90 522.00 1510 ---- ---- ---- ---- 568.10 +50.80 517.30 1515 ---- ---- ---- ---- 563.30 +50.70 512.60 1520 ---- ---- ---- ---- 558.60 +50.60 508.00 1525 ---- ---- ---- ---- 553.80 +50.40 503.40 1530 ---- ---- ---- ---- 549.00 +50.20 498.80 1535 ---- ---- ---- ---- 544.30 +50.10 494.20 1540 ---- ---- ---- ---- 539.60 +50.00 489.60 1545 ---- ---- ---- ---- 534.90 +49.90 485.00 1550 ---- ---- ---- ---- 530.20 +49.80 480.40 1555 ---- ---- ---- ---- 525.50 +49.60 475.90 1560 ---- ---- ---- ---- 520.80 +49.40 471.40 1565 ---- ---- ---- ---- 516.20 +49.30 466.90 1570 ---- ---- ---- ---- 511.50 +49.10 462.40 1575 ---- ---- ---- ---- 506.90 +49.00 457.90 1580 ---- ---- ---- ---- 502.30 +48.90 453.40 1585 ---- ---- ---- ---- 497.70 +48.80 448.90 1590 ---- ---- ---- ---- 493.10 +48.60 444.50 1595 ---- ---- ---- ---- 488.50 +48.50 440.00 1600 ---- ---- ---- ---- 483.90 +48.30 435.60 1605 ---- ---- ---- ---- 479.40 +48.20 431.20 1610 ---- ---- ---- ---- 474.80 +48.00 426.80 1615 ---- ---- ---- ---- 470.30 +47.90 422.40 1620 ---- ---- ---- ---- 465.70 +47.70 418.00 1625 ---- ---- ---- ---- 461.20 +47.60 413.60 1630 ---- ---- ---- ---- 456.70 +47.50 409.20 1635 ---- ---- ---- ---- 452.20 +47.30 404.90 1640 ---- ---- ---- ---- 447.70 +47.20 400.50 1645 ---- ---- ---- ---- 443.30 +47.10 396.20 1650 ---- ---- ---- ---- 438.80 +46.90 391.90 1655 ---- ---- ---- ---- 434.30 +46.80 387.50 1660 ---- ---- ---- ---- 429.90 +46.70 383.20 1665 ---- ---- ---- ---- 425.40 +46.40 379.00 1670 ---- ---- ---- ---- 421.00 +46.30 374.70 1675 ---- ---- ---- ---- 416.60 +46.20 370.40 1680 ---- ---- ---- ---- 412.20 +46.00 366.20 1685 ---- ---- ---- ---- 407.80 +45.80 362.00 1690 ---- ---- ---- ---- 403.50 +45.70 357.80 1695 ---- ---- ---- ---- 399.10 +45.50 353.60 1700 ---- ---- ---- ---- 394.80 +45.40 349.40 1705 ---- ---- ---- ---- 390.50 +45.20 345.30 1710 ---- ---- ---- ---- 386.20 +45.10 341.10 1715 ---- ---- ---- ---- 381.90 +44.90 337.00 1720 ---- ---- ---- ---- 377.70 +44.70 333.00 1725 ---- ---- ---- ---- 373.50 +44.60 328.90 1730 ---- ---- ---- ---- 369.30 +44.40 324.90 1735 ---- ---- ---- ---- 365.10 +44.20 320.90 1740 ---- ---- ---- ---- 361.00 +44.10 316.90 1745 ---- ---- ---- ---- 356.80 +43.80 313.00 1750 ---- ---- ---- ---- 352.70 +43.60 309.10 1755 ---- ---- ---- ---- 348.70 +43.50 305.20 1760 ---- ---- ---- ---- 344.70 +43.30 301.40 1765 ---- ---- ---- ---- 340.70 +43.10 297.60 1770 ---- ---- ---- ---- 336.70 +42.90 293.80 1775 ---- ---- ---- ---- 332.80 +42.70 290.10 1780 ---- ---- ---- ---- 328.90 +42.50 286.40 1785 ---- ---- ---- ---- 325.00 +42.30 282.70 1790 ---- ---- ---- ---- 321.20 +42.10 279.10 1795 ---- ---- ---- ---- 317.30 +41.80 275.50 1800 ---- ---- ---- ---- 313.60 +41.60 272.00 1805 ---- ---- ---- ---- 309.80 +41.40 268.40 1810 ---- ---- ---- ---- 306.10 +41.20 264.90 1815 ---- ---- ---- ---- 302.40 +41.00 261.40 1820 ---- ---- ---- ---- 298.70 +40.70 258.00 1825 ---- ---- ---- ---- 295.00 +40.40 254.60 1830 ---- ---- ---- ---- 291.40 +40.20 251.20 1835 ---- ---- ---- ---- 287.80 +40.00 247.80 1840 ---- ---- ---- ---- 284.20 +39.70 244.50 1845 ---- ---- ---- ---- 280.70 +39.60 241.10 1850 ---- ---- ---- ---- 277.20 +39.30 237.90 400 1855 ---- ---- ---- ---- 273.70 +39.10 234.60 1860 ---- ---- ---- ---- 270.20 +38.80 231.40 1865 ---- ---- ---- ---- 266.80 +38.60 228.20 1870 ---- ---- ---- ---- 263.40 +38.40 225.00 1875 ---- ---- ---- ---- 260.00 +38.10 221.90 1880 ---- ---- ---- ---- 256.60 +37.80 218.80 75 1885 ---- ---- ---- ---- 253.30 +37.60 215.70 1890 ---- ---- ---- ---- 250.10 +37.40 212.70 1895 ---- ---- ---- ---- 246.80 +37.10 209.70 1900 ---- ---- ---- ---- 243.60 +36.90 206.70 1905 ---- ---- ---- ---- 240.40 +36.60 203.80 1910 ---- ---- ---- ---- 237.30 +36.40 200.90 1915 ---- ---- ---- ---- 234.20 +36.10 198.10 1920 ---- ---- ---- ---- 231.10 +35.80 195.30 1925 ---- ---- ---- ---- 228.10 +35.50 192.60 1930 ---- ---- ---- ---- 225.10 +35.30 189.80 1935 ---- ---- ---- ---- 222.20 +35.00 187.20 1940 ---- ---- ---- ---- 219.30 +34.80 184.50 1945 ---- ---- ---- ---- 216.50 +34.50 182.00 1950 ---- ---- ---- ---- 213.70 +34.30 179.40 1955 ---- ---- ---- ---- 210.90 +34.00 176.90 1960 ---- ---- ---- ---- 208.10 +33.70 174.40 1965 ---- ---- ---- ---- 205.40 +33.40 172.00 1970 ---- ---- ---- ---- 202.80 +33.20 169.60 100 1975 ---- ---- ---- ---- 200.10 +32.90 167.20 1980 ---- ---- ---- ---- 197.50 +32.60 164.90 1985 ---- ---- ---- ---- 194.90 +32.40 162.50 1990 ---- ---- ---- ---- 192.40 +32.10 160.30 1995 ---- ---- ---- ---- 189.80 +31.80 158.00 2000 ---- ---- ---- ---- 187.30 +31.60 155.70 130 2005 ---- ---- ---- ---- 184.90 +31.40 153.50 2010 ---- ---- ---- ---- 182.40 +31.00 151.40 220 2015 ---- ---- ---- ---- 180.00 +30.80 149.20 2020 ---- ---- ---- ---- 177.60 +30.50 147.10 2025 ---- ---- ---- ---- 175.20 +30.20 145.00 2030 ---- ---- ---- ---- 172.90 +30.00 142.90 2035 ---- ---- ---- ---- 170.60 +29.70 140.90 2040 ---- ---- ---- ---- 168.40 +29.50 138.90 50 2045 ---- ---- ---- ---- 166.20 +29.20 137.00 2050 ---- ---- ---- ---- 164.00 +29.00 135.00 10 2055 ---- ---- ---- ---- 161.90 +28.70 133.20 2060 ---- ---- ---- ---- 159.70 +28.40 131.30 2065 ---- ---- ---- ---- 157.70 +28.20 129.50 2070 ---- ---- ---- ---- 155.60 +27.90 127.70 2075 ---- ---- ---- ---- 153.60 +27.60 126.00 2080 ---- ---- ---- ---- 151.70 +27.40 124.30 2085 ---- ---- ---- ---- 149.70 +27.10 122.60 2090 ---- ---- ---- ---- 147.80 +26.90 120.90 2095 ---- ---- ---- ---- 146.00 +26.70 119.30 2100 ---- ---- ---- ---- 144.20 +26.50 117.70 10 2105 ---- ---- ---- ---- 142.40 +26.20 116.20 2110 ---- ---- ---- ---- 140.60 +26.00 114.60 2115 ---- ---- ---- ---- 138.80 +25.70 113.10 2120 ---- ---- ---- ---- 137.10 +25.40 111.70 2125 ---- ---- ---- ---- 135.50 +25.30 110.20 2130 ---- ---- ---- ---- 133.80 +25.00 108.80 2135 ---- ---- ---- ---- 132.20 +24.80 107.40 2140 ---- ---- ---- ---- 130.60 +24.50 106.10 2145 ---- ---- ---- ---- 129.00 +24.30 104.70 2150 ---- ---- ---- ---- 127.50 +24.10 103.40 5 2155 ---- ---- ---- ---- 126.00 +23.90 102.10 2160 ---- ---- ---- ---- 124.50 +23.70 100.80 2165 ---- ---- ---- ---- 123.00 +23.40 99.60 2170 ---- ---- ---- ---- 121.60 +23.20 98.40 2175 ---- ---- ---- ---- 120.10 +22.90 97.20 2180 ---- ---- ---- ---- 118.70 +22.70 96.00 2185 ---- ---- ---- ---- 117.40 +22.60 94.80 2190 ---- ---- ---- ---- 116.00 +22.30 93.70 2195 ---- ---- ---- ---- 114.70 +22.10 92.60 2200 ---- ---- ---- ---- 113.40 +21.90 91.50 500 2205 ---- ---- ---- ---- 112.10 +21.70 90.40 2210 ---- ---- ---- ---- 110.80 +21.50 89.30 2215 ---- ---- ---- ---- 109.60 +21.30 88.30 2220 ---- ---- ---- ---- 108.30 +21.10 87.20 2225 ---- ---- ---- ---- 107.10 +20.90 86.20 2230 ---- ---- ---- ---- 105.90 +20.70 85.20 2235 ---- ---- ---- ---- 104.70 +20.50 84.20 2240 ---- ---- ---- ---- 103.60 +20.40 83.20 2245 ---- ---- ---- ---- 102.40 +20.10 82.30 2250 ---- ---- ---- ---- 101.30 +20.00 81.30 5 2255 ---- ---- ---- ---- 100.20 +19.80 80.40 2260 ---- ---- ---- ---- 99.00 +19.50 79.50 2265 ---- ---- ---- ---- 98.00 +19.40 78.60 2270 ---- ---- ---- ---- 96.90 +19.20 77.70 2275 ---- ---- ---- ---- 95.80 +19.00 76.80 2280 ---- ---- ---- ---- 94.80 +18.90 75.90 2285 ---- ---- ---- ---- 93.70 +18.70 75.00 2290 ---- ---- ---- ---- 92.70 +18.50 74.20 2295 ---- ---- ---- ---- 91.70 +18.30 73.40 2300 ---- ---- ---- ---- 90.70 +18.10 72.60 510 2305 ---- ---- ---- ---- 89.80 +18.10 71.70 2310 ---- ---- ---- ---- 88.80 +17.80 71.00 2315 ---- ---- ---- ---- 87.90 +17.70 70.20 2320 ---- ---- ---- ---- 86.90 +17.50 69.40 2325 ---- ---- ---- ---- 86.00 +17.40 68.60 2330 ---- ---- ---- ---- 85.10 +17.20 67.90 2335 ---- ---- ---- ---- 84.20 +17.10 67.10 2340 ---- ---- ---- ---- 83.30 +16.90 66.40 2345 ---- ---- ---- ---- 82.40 +16.70 65.70 2350 ---- ---- ---- ---- 81.60 +16.60 65.00 2355 ---- ---- ---- ---- 80.70 +16.40 64.30 2360 ---- ---- ---- ---- 79.90 +16.30 63.60 2370 ---- ---- ---- ---- 78.30 +16.00 62.30 2375 ---- ---- ---- ---- 77.50 +15.90 61.60 2380 ---- ---- ---- ---- 76.70 +15.70 61.00 2390 ---- ---- ---- ---- 75.10 +15.40 59.70 2400 ---- ---- ---- ---- 73.60 +15.10 58.50 12 22 2410 ---- ---- ---- ---- 72.10 +14.80 57.30 2420 ---- ---- ---- ---- 70.70 +14.60 56.10 2425 ---- ---- ---- ---- 70.00 +14.50 55.50 2430 ---- ---- ---- ---- 69.30 +14.30 55.00 2440 ---- ---- ---- ---- 68.00 +14.10 53.90 2450 ---- ---- ---- ---- 66.70 +13.90 52.80 2460 ---- ---- ---- ---- 65.40 +13.60 51.80 2475 ---- ---- ---- ---- 63.60 +13.30 50.30 2500 ---- ---- ---- ---- 60.70 +12.80 47.90 12 112 2525 ---- ---- ---- ---- 58.00 +12.30 45.70 2550 ---- ---- ---- ---- 55.40 +11.70 43.70 2575 ---- ---- ---- ---- 53.10 +11.30 41.80 2600 ---- ---- ---- ---- 50.80 +10.80 40.00 2625 ---- ---- ---- ---- 48.80 +10.40 38.40 2650 ---- ---- ---- ---- 46.80 +10.00 36.80 900 ---- ---- ---- ---- 1176.90 +53.20 1123.70 925 ---- ---- ---- ---- 1151.90 +53.20 1098.70 950 ---- ---- ---- ---- 1126.90 +53.20 1073.70 975 ---- ---- ---- ---- 1101.90 +53.20 1048.70 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 815.00 +53.20 761.80 1300 ---- ---- ---- ---- 790.00 +53.20 736.80 1325 ---- ---- ---- ---- 765.00 +53.20 711.80 1350 ---- ---- ---- ---- 740.00 +53.20 686.80 1375 ---- ---- ---- ---- 715.00 +53.20 661.80 1400 ---- ---- ---- ---- 690.00 +53.10 636.90 1425 ---- ---- ---- ---- 665.00 +52.60 612.40 1450 ---- ---- ---- ---- 640.10 +52.00 588.10 1470 ---- ---- ---- ---- 620.50 +51.50 569.00 1475 ---- ---- ---- ---- 615.60 +51.40 564.20 1480 ---- ---- ---- ---- 610.70 +51.20 559.50 1490 ---- ---- ---- ---- 601.00 +51.00 550.00 1500 ---- ---- ---- ---- 591.40 +50.80 540.60 1510 ---- ---- ---- ---- 581.80 +50.60 531.20 1520 ---- ---- ---- ---- 572.20 +50.30 521.90 1525 ---- ---- ---- ---- 567.50 +50.20 517.30 1530 ---- ---- ---- ---- 562.70 +50.00 512.70 1540 ---- ---- ---- ---- 553.30 +49.80 503.50 1550 ---- ---- ---- ---- 543.90 +49.60 494.30 1560 ---- ---- ---- ---- 534.50 +49.30 485.20 1565 ---- ---- ---- ---- 529.90 +49.20 480.70 1570 ---- ---- ---- ---- 525.20 +49.00 476.20 1575 ---- ---- ---- ---- 520.60 +48.90 471.70 1580 ---- ---- ---- ---- 516.00 +48.80 467.20 1585 ---- ---- ---- ---- 511.40 +48.70 462.70 1590 ---- ---- ---- ---- 506.80 +48.50 458.30 1595 ---- ---- ---- ---- 502.20 +48.40 453.80 1600 ---- ---- ---- ---- 497.60 +48.20 449.40 1605 ---- ---- ---- ---- 493.10 +48.10 445.00 1610 ---- ---- ---- ---- 488.50 +47.90 440.60 1615 ---- ---- ---- ---- 484.00 +47.80 436.20 1620 ---- ---- ---- ---- 479.50 +47.70 431.80 1625 ---- ---- ---- ---- 475.00 +47.50 427.50 1630 ---- ---- ---- ---- 470.50 +47.40 423.10 1635 ---- ---- ---- ---- 466.00 +47.20 418.80 1640 ---- ---- ---- ---- 461.60 +47.10 414.50 1645 ---- ---- ---- ---- 457.10 +46.90 410.20 1650 ---- ---- ---- ---- 452.70 +46.80 405.90 1655 ---- ---- ---- ---- 448.30 +46.70 401.60 1660 ---- ---- ---- ---- 443.90 +46.60 397.30 1665 ---- ---- ---- ---- 439.50 +46.40 393.10 1670 ---- ---- ---- ---- 435.10 +46.20 388.90 1675 ---- ---- ---- ---- 430.80 +46.10 384.70 1680 ---- ---- ---- ---- 426.40 +45.90 380.50 1685 ---- ---- ---- ---- 422.10 +45.80 376.30 1690 ---- ---- ---- ---- 417.80 +45.70 372.10 1695 ---- ---- ---- ---- 413.50 +45.50 368.00 1700 ---- ---- ---- ---- 409.20 +45.30 363.90 1705 ---- ---- ---- ---- 404.90 +45.10 359.80 1710 ---- ---- ---- ---- 400.70 +45.00 355.70 1715 ---- ---- ---- ---- 396.50 +44.90 351.60 1720 ---- ---- ---- ---- 392.30 +44.70 347.60 1725 ---- ---- ---- ---- 388.10 +44.50 343.60 1730 ---- ---- ---- ---- 383.90 +44.30 339.60 1735 ---- ---- ---- ---- 379.70 +44.10 335.60 1740 ---- ---- ---- ---- 375.60 +44.00 331.60 1745 ---- ---- ---- ---- 371.50 +43.80 327.70 1750 ---- ---- ---- ---- 367.40 +43.60 323.80 1755 ---- ---- ---- ---- 363.30 +43.40 319.90 1760 ---- ---- ---- ---- 359.30 +43.30 316.00 1765 ---- ---- ---- ---- 355.30 +43.10 312.20 1770 ---- ---- ---- ---- 351.30 +42.90 308.40 1775 ---- ---- ---- ---- 347.30 +42.70 304.60 1780 ---- ---- ---- ---- 343.30 +42.50 300.80 1785 ---- ---- ---- ---- 339.40 +42.30 297.10 1790 ---- ---- ---- ---- 335.50 +42.10 293.40 1795 ---- ---- ---- ---- 331.60 +41.90 289.70 1800 ---- ---- ---- ---- 327.70 +41.70 286.00 1805 ---- ---- ---- ---- 323.90 +41.50 282.40 1810 ---- ---- ---- ---- 320.10 +41.30 278.80 1815 ---- ---- ---- ---- 316.30 +41.10 275.20 1820 ---- ---- ---- ---- 312.60 +40.90 271.70 1825 ---- ---- ---- ---- 308.90 +40.70 268.20 1830 ---- ---- ---- ---- 305.20 +40.50 264.70 1835 ---- ---- ---- ---- 301.60 +40.30 261.30 1840 ---- ---- ---- ---- 297.90 +40.00 257.90 1845 ---- ---- ---- ---- 294.30 +39.80 254.50 1850 ---- ---- ---- ---- 290.80 +39.60 251.20 1855 ---- ---- ---- ---- 287.30 +39.40 247.90 1860 ---- ---- ---- ---- 283.80 +39.20 244.60 1865 ---- ---- ---- ---- 280.30 +38.90 241.40 1870 ---- ---- ---- ---- 276.90 +38.70 238.20 1875 ---- ---- ---- ---- 273.50 +38.40 235.10 1880 ---- ---- ---- ---- 270.10 +38.20 231.90 1885 ---- ---- ---- ---- 266.80 +38.00 228.80 1890 ---- ---- ---- ---- 263.50 +37.70 225.80 1895 ---- ---- ---- ---- 260.30 +37.50 222.80 1900 ---- ---- ---- ---- 257.00 +37.20 219.80 1905 ---- ---- ---- ---- 253.80 +37.00 216.80 1910 ---- ---- ---- ---- 250.70 +36.80 213.90 1915 ---- ---- ---- ---- 247.50 +36.50 211.00 1920 ---- ---- ---- ---- 244.40 +36.30 208.10 1925 ---- ---- ---- ---- 241.30 +36.00 205.30 1930 ---- ---- ---- ---- 238.30 +35.80 202.50 1935 ---- ---- ---- ---- 235.30 +35.50 199.80 1940 ---- ---- ---- ---- 232.30 +35.30 197.00 1945 ---- ---- ---- ---- 229.30 +35.00 194.30 1950 ---- ---- ---- ---- 226.40 +34.70 191.70 1955 ---- ---- ---- ---- 223.50 +34.50 189.00 1960 ---- ---- ---- ---- 220.70 +34.30 186.40 1965 ---- ---- ---- ---- 217.80 +34.00 183.80 1970 ---- ---- ---- ---- 215.00 +33.70 181.30 1975 ---- ---- ---- ---- 212.30 +33.50 178.80 1980 ---- ---- ---- ---- 209.50 +33.20 176.30 1985 ---- ---- ---- ---- 206.80 +32.90 173.90 1990 ---- ---- ---- ---- 204.20 +32.80 171.40 1995 ---- ---- ---- ---- 201.50 +32.40 169.10 2000 ---- ---- ---- ---- 199.00 +32.30 166.70 2005 ---- ---- ---- ---- 196.40 +32.00 164.40 2010 ---- ---- ---- ---- 193.90 +31.70 162.20 2015 ---- ---- ---- ---- 191.40 +31.50 159.90 2020 ---- ---- ---- ---- 189.00 +31.20 157.80 2025 ---- ---- ---- ---- 186.50 +30.90 155.60 2030 ---- ---- ---- ---- 184.20 +30.70 153.50 2035 ---- ---- ---- ---- 181.80 +30.40 151.40 2040 ---- ---- ---- ---- 179.50 +30.20 149.30 2045 ---- ---- ---- ---- 177.30 +30.00 147.30 2050 ---- ---- ---- ---- 175.00 +29.60 145.40 2055 ---- ---- ---- ---- 172.80 +29.40 143.40 2060 ---- ---- ---- ---- 170.70 +29.20 141.50 2065 ---- ---- ---- ---- 168.50 +28.90 139.60 2070 ---- ---- ---- ---- 166.50 +28.70 137.80 2075 ---- ---- ---- ---- 164.40 +28.40 136.00 2080 ---- ---- ---- ---- 162.40 +28.20 134.20 2085 ---- ---- ---- ---- 160.40 +28.00 132.40 2090 ---- ---- ---- ---- 158.40 +27.70 130.70 2095 ---- ---- ---- ---- 156.50 +27.50 129.00 2100 ---- ---- ---- ---- 154.60 +27.20 127.40 2105 ---- ---- ---- ---- 152.70 +26.90 125.80 2110 ---- ---- ---- ---- 150.90 +26.70 124.20 2115 ---- ---- ---- ---- 149.10 +26.50 122.60 2120 ---- ---- ---- ---- 147.30 +26.30 121.00 2125 ---- ---- ---- ---- 145.60 +26.10 119.50 2130 ---- ---- ---- ---- 143.80 +25.80 118.00 2135 ---- ---- ---- ---- 142.20 +25.60 116.60 2140 ---- ---- ---- ---- 140.50 +25.30 115.20 2145 ---- ---- ---- ---- 138.90 +25.20 113.70 2150 ---- ---- ---- ---- 137.30 +24.90 112.40 2155 ---- ---- ---- ---- 135.70 +24.70 111.00 2160 ---- ---- ---- ---- 134.10 +24.40 109.70 2165 ---- ---- ---- ---- 132.60 +24.30 108.30 2170 ---- ---- ---- ---- 131.10 +24.00 107.10 2175 ---- ---- ---- ---- 129.60 +23.80 105.80 2180 ---- ---- ---- ---- 128.10 +23.60 104.50 2185 ---- ---- ---- ---- 126.70 +23.40 103.30 2190 ---- ---- ---- ---- 125.30 +23.20 102.10 2195 ---- ---- ---- ---- 123.90 +23.00 100.90 2200 ---- ---- ---- ---- 122.50 +22.70 99.80 2205 ---- ---- ---- ---- 121.20 +22.60 98.60 2210 ---- ---- ---- ---- 119.90 +22.40 97.50 2215 ---- ---- ---- ---- 118.50 +22.10 96.40 2220 ---- ---- ---- ---- 117.30 +22.00 95.30 2225 ---- ---- ---- ---- 116.00 +21.80 94.20 2230 ---- ---- ---- ---- 114.70 +21.50 93.20 2235 ---- ---- ---- ---- 113.50 +21.40 92.10 2240 ---- ---- ---- ---- 112.30 +21.20 91.10 2245 ---- ---- ---- ---- 111.10 +21.00 90.10 2250 ---- ---- ---- ---- 109.90 +20.80 89.10 2255 ---- ---- ---- ---- 108.70 +20.60 88.10 2260 ---- ---- ---- ---- 107.60 +20.50 87.10 2265 ---- ---- ---- ---- 106.50 +20.30 86.20 2270 ---- ---- ---- ---- 105.30 +20.10 85.20 2275 ---- ---- ---- ---- 104.20 +19.90 84.30 2280 ---- ---- ---- ---- 103.20 +19.80 83.40 2285 ---- ---- ---- ---- 102.10 +19.60 82.50 2290 ---- ---- ---- ---- 101.00 +19.40 81.60 2300 ---- ---- ---- ---- 99.00 +19.10 79.90 2310 ---- ---- ---- ---- 96.90 +18.70 78.20 2320 ---- ---- ---- ---- 95.00 +18.40 76.60 2325 ---- ---- ---- ---- 94.00 +18.20 75.80 2330 ---- ---- ---- ---- 93.10 +18.10 75.00 2340 ---- ---- ---- ---- 91.20 +17.70 73.50 2350 ---- ---- ---- ---- 89.40 +17.40 72.00 2360 ---- ---- ---- ---- 87.70 +17.20 70.50 2370 ---- ---- ---- ---- 86.00 +16.90 69.10 2375 ---- ---- ---- ---- 85.10 +16.70 68.40 2380 ---- ---- ---- ---- 84.30 +16.60 67.70 2400 ---- ---- ---- ---- 81.10 +16.00 65.10 2425 ---- ---- ---- ---- 77.40 +15.40 62.00 2450 ---- ---- ---- ---- 73.90 +14.80 59.10 2475 ---- ---- ---- ---- 70.60 +14.10 56.50 2500 ---- ---- ---- ---- 67.60 +13.60 54.00 2525 ---- ---- ---- ---- 64.70 +13.00 51.70 2550 ---- ---- ---- ---- 62.10 +12.60 49.50 2575 ---- ---- ---- ---- 59.60 +12.10 47.50 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 690.00 +53.20 636.80 1425 ---- ---- ---- ---- 665.00 +52.90 612.10 1450 ---- ---- ---- ---- 640.00 +52.30 587.70 1475 ---- ---- ---- ---- 615.30 +51.60 563.70 1500 ---- ---- ---- ---- 591.00 +51.00 540.00 1525 ---- ---- ---- ---- 567.10 +50.40 516.70 1550 ---- ---- ---- ---- 543.50 +49.70 493.80 1575 ---- ---- ---- ---- 520.20 +49.00 471.20 1580 ---- ---- ---- ---- 515.60 +48.80 466.80 1590 ---- ---- ---- ---- 506.40 +48.50 457.90 1600 ---- ---- ---- ---- 497.30 +48.30 449.00 1610 ---- ---- ---- ---- 488.20 +48.00 440.20 1620 ---- ---- ---- ---- 479.20 +47.70 431.50 1625 ---- ---- ---- ---- 474.80 +47.60 427.20 1630 ---- ---- ---- ---- 470.30 +47.40 422.90 1640 ---- ---- ---- ---- 461.40 +47.10 414.30 1650 ---- ---- ---- ---- 452.60 +46.80 405.80 1660 ---- ---- ---- ---- 443.90 +46.60 397.30 1670 ---- ---- ---- ---- 435.20 +46.20 389.00 1675 ---- ---- ---- ---- 430.80 +46.00 384.80 1680 ---- ---- ---- ---- 426.50 +45.90 380.60 1685 ---- ---- ---- ---- 422.30 +45.80 376.50 1690 ---- ---- ---- ---- 418.00 +45.60 372.40 1695 ---- ---- ---- ---- 413.70 +45.40 368.30 1700 ---- ---- ---- ---- 409.50 +45.20 364.30 1705 ---- ---- ---- ---- 405.30 +45.10 360.20 1710 ---- ---- ---- ---- 401.10 +44.90 356.20 1715 ---- ---- ---- ---- 396.90 +44.70 352.20 1720 ---- ---- ---- ---- 392.70 +44.50 348.20 1725 ---- ---- ---- ---- 388.60 +44.40 344.20 1730 ---- ---- ---- ---- 384.50 +44.20 340.30 1735 ---- ---- ---- ---- 380.40 +44.10 336.30 1740 ---- ---- ---- ---- 376.30 +43.90 332.40 1745 ---- ---- ---- ---- 372.20 +43.60 328.60 1750 ---- ---- ---- ---- 368.20 +43.50 324.70 1755 ---- ---- ---- ---- 364.20 +43.30 320.90 1760 ---- ---- ---- ---- 360.20 +43.10 317.10 1765 ---- ---- ---- ---- 356.20 +42.90 313.30 1770 ---- ---- ---- ---- 352.30 +42.80 309.50 1775 ---- ---- ---- ---- 348.40 +42.60 305.80 1780 ---- ---- ---- ---- 344.50 +42.40 302.10 1785 ---- ---- ---- ---- 340.60 +42.20 298.40 1790 ---- ---- ---- ---- 336.70 +41.90 294.80 1795 ---- ---- ---- ---- 332.90 +41.70 291.20 1800 ---- ---- ---- ---- 329.10 +41.50 287.60 1805 ---- ---- ---- ---- 325.30 +41.30 284.00 1810 ---- ---- ---- ---- 321.60 +41.20 280.40 1815 ---- ---- ---- ---- 317.90 +41.00 276.90 1820 ---- ---- ---- ---- 314.20 +40.70 273.50 1825 ---- ---- ---- ---- 310.50 +40.50 270.00 1830 ---- ---- ---- ---- 306.90 +40.30 266.60 1835 ---- ---- ---- ---- 303.30 +40.10 263.20 1840 ---- ---- ---- ---- 299.70 +39.90 259.80 1845 ---- ---- ---- ---- 296.20 +39.70 256.50 1850 ---- ---- ---- ---- 292.70 +39.50 253.20 1855 ---- ---- ---- ---- 289.20 +39.20 250.00 1860 ---- ---- ---- ---- 285.70 +39.00 246.70 1865 ---- ---- ---- ---- 282.30 +38.80 243.50 1870 ---- ---- ---- ---- 278.90 +38.50 240.40 1875 ---- ---- ---- ---- 275.60 +38.30 237.30 1880 ---- ---- ---- ---- 272.20 +38.00 234.20 1885 ---- ---- ---- ---- 268.90 +37.80 231.10 1890 ---- ---- ---- ---- 265.70 +37.60 228.10 1895 ---- ---- ---- ---- 262.40 +37.30 225.10 1900 ---- ---- ---- ---- 259.20 +37.10 222.10 1905 ---- ---- ---- ---- 256.00 +36.80 219.20 1910 ---- ---- ---- ---- 252.90 +36.60 216.30 1915 ---- ---- ---- ---- 249.80 +36.40 213.40 1920 ---- ---- ---- ---- 246.70 +36.20 210.50 1925 ---- ---- ---- ---- 243.60 +35.90 207.70 1930 ---- ---- ---- ---- 240.60 +35.70 204.90 1935 ---- ---- ---- ---- 237.60 +35.40 202.20 1940 ---- ---- ---- ---- 234.70 +35.20 199.50 1945 ---- ---- ---- ---- 231.70 +34.90 196.80 1950 ---- ---- ---- ---- 228.80 +34.70 194.10 1955 ---- ---- ---- ---- 225.90 +34.40 191.50 1960 ---- ---- ---- ---- 223.10 +34.20 188.90 1965 ---- ---- ---- ---- 220.30 +34.00 186.30 1970 ---- ---- ---- ---- 217.50 +33.70 183.80 1975 ---- ---- ---- ---- 214.70 +33.40 181.30 1980 ---- ---- ---- ---- 212.00 +33.20 178.80 1985 ---- ---- ---- ---- 209.30 +32.90 176.40 1990 ---- ---- ---- ---- 206.70 +32.70 174.00 1995 ---- ---- ---- ---- 204.10 +32.50 171.60 2000 ---- ---- ---- ---- 201.50 +32.20 169.30 2005 ---- ---- ---- ---- 199.00 +32.00 167.00 2010 ---- ---- ---- ---- 196.50 +31.70 164.80 2015 ---- ---- ---- ---- 194.00 +31.50 162.50 2020 ---- ---- ---- ---- 191.60 +31.20 160.40 2025 ---- ---- ---- ---- 189.20 +31.00 158.20 2030 ---- ---- ---- ---- 186.80 +30.70 156.10 2035 ---- ---- ---- ---- 184.50 +30.50 154.00 2040 ---- ---- ---- ---- 182.20 +30.20 152.00 2045 ---- ---- ---- ---- 180.00 +30.00 150.00 2050 ---- ---- ---- ---- 177.70 +29.70 148.00 2055 ---- ---- ---- ---- 175.60 +29.50 146.10 2060 ---- ---- ---- ---- 173.40 +29.20 144.20 2065 ---- ---- ---- ---- 171.30 +29.00 142.30 2070 ---- ---- ---- ---- 169.20 +28.70 140.50 2075 ---- ---- ---- ---- 167.20 +28.50 138.70 2080 ---- ---- ---- ---- 165.20 +28.30 136.90 2085 ---- ---- ---- ---- 163.20 +28.00 135.20 2090 ---- ---- ---- ---- 161.30 +27.80 133.50 2095 ---- ---- ---- ---- 159.40 +27.60 131.80 2100 ---- ---- ---- ---- 157.50 +27.30 130.20 2105 ---- ---- ---- ---- 155.60 +27.00 128.60 2110 ---- ---- ---- ---- 153.80 +26.80 127.00 2115 ---- ---- ---- ---- 152.00 +26.60 125.40 2120 ---- ---- ---- ---- 150.30 +26.40 123.90 2125 ---- ---- ---- ---- 148.50 +26.10 122.40 2130 ---- ---- ---- ---- 146.80 +25.90 120.90 2135 ---- ---- ---- ---- 145.10 +25.60 119.50 2140 ---- ---- ---- ---- 143.50 +25.50 118.00 2145 ---- ---- ---- ---- 141.90 +25.30 116.60 2150 ---- ---- ---- ---- 140.30 +25.00 115.30 2155 ---- ---- ---- ---- 138.70 +24.80 113.90 2160 ---- ---- ---- ---- 137.20 +24.60 112.60 2165 ---- ---- ---- ---- 135.70 +24.40 111.30 2170 ---- ---- ---- ---- 134.20 +24.20 110.00 2175 ---- ---- ---- ---- 132.70 +24.00 108.70 2180 ---- ---- ---- ---- 131.20 +23.70 107.50 2185 ---- ---- ---- ---- 129.80 +23.50 106.30 2190 ---- ---- ---- ---- 128.40 +23.30 105.10 2195 ---- ---- ---- ---- 127.00 +23.10 103.90 2200 ---- ---- ---- ---- 125.70 +23.00 102.70 2205 ---- ---- ---- ---- 124.30 +22.70 101.60 2210 ---- ---- ---- ---- 123.00 +22.50 100.50 2215 ---- ---- ---- ---- 121.70 +22.30 99.40 2220 ---- ---- ---- ---- 120.40 +22.10 98.30 2225 ---- ---- ---- ---- 119.20 +22.00 97.20 2230 ---- ---- ---- ---- 117.90 +21.80 96.10 2235 ---- ---- ---- ---- 116.70 +21.60 95.10 2240 ---- ---- ---- ---- 115.50 +21.40 94.10 2245 ---- ---- ---- ---- 114.30 +21.20 93.10 2250 ---- ---- ---- ---- 113.10 +21.00 92.10 2255 ---- ---- ---- ---- 112.00 +20.90 91.10 2260 ---- ---- ---- ---- 110.80 +20.70 90.10 2265 ---- ---- ---- ---- 109.70 +20.50 89.20 2270 ---- ---- ---- ---- 108.60 +20.40 88.20 2275 ---- ---- ---- ---- 107.50 +20.20 87.30 2280 ---- ---- ---- ---- 106.40 +20.00 86.40 2285 ---- ---- ---- ---- 105.30 +19.80 85.50 2290 ---- ---- ---- ---- 104.30 +19.70 84.60 2300 ---- ---- ---- ---- 102.20 +19.30 82.90 2310 ---- ---- ---- ---- 100.20 +19.00 81.20 2320 ---- ---- ---- ---- 98.30 +18.70 79.60 2325 ---- ---- ---- ---- 97.30 +18.50 78.80 2330 ---- ---- ---- ---- 96.40 +18.40 78.00 2340 ---- ---- ---- ---- 94.50 +18.00 76.50 2350 ---- ---- ---- ---- 92.70 +17.70 75.00 2360 ---- ---- ---- ---- 91.00 +17.50 73.50 2370 ---- ---- ---- ---- 89.30 +17.20 72.10 2375 ---- ---- ---- ---- 88.40 +17.00 71.40 2380 ---- ---- ---- ---- 87.60 +16.90 70.70 2400 ---- ---- ---- ---- 84.40 +16.30 68.10 2425 ---- ---- ---- ---- 80.70 +15.70 65.00 2450 ---- ---- ---- ---- 77.20 +15.10 62.10 2475 ---- ---- ---- ---- 73.90 +14.50 59.40 2500 ---- ---- ---- ---- 70.80 +13.90 56.90 2525 ---- ---- ---- ---- 68.00 +13.50 54.50 2550 ---- ---- ---- ---- 65.30 +12.90 52.40 2575 ---- ---- ---- ---- 62.80 +12.50 50.30 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 629.30 +51.10 578.20 1500 ---- ---- ---- ---- 605.20 +50.50 554.70 1525 ---- ---- ---- ---- 581.40 +49.90 531.50 1550 ---- ---- ---- ---- 558.00 +49.30 508.70 1575 ---- ---- ---- ---- 534.80 +48.60 486.20 1600 ---- ---- ---- ---- 512.00 +48.00 464.00 1625 ---- ---- ---- ---- 489.50 +47.40 442.10 1650 ---- ---- ---- ---- 467.30 +46.70 420.60 1660 ---- ---- ---- ---- 458.50 +46.40 412.10 1670 ---- ---- ---- ---- 449.80 +46.10 403.70 1675 ---- ---- ---- ---- 445.40 +45.90 399.50 1680 ---- ---- ---- ---- 441.10 +45.80 395.30 1690 ---- ---- ---- ---- 432.50 +45.50 387.00 1700 ---- ---- ---- ---- 423.90 +45.20 378.70 1710 ---- ---- ---- ---- 415.40 +44.80 370.60 1720 ---- ---- ---- ---- 407.00 +44.50 362.50 1725 ---- ---- ---- ---- 402.80 +44.40 358.40 1730 ---- ---- ---- ---- 398.70 +44.30 354.40 1740 ---- ---- ---- ---- 390.40 +43.90 346.50 1750 ---- ---- ---- ---- 382.20 +43.60 338.60 1760 ---- ---- ---- ---- 374.10 +43.30 330.80 1765 ---- ---- ---- ---- 370.00 +43.00 327.00 1770 ---- ---- ---- ---- 366.00 +42.90 323.10 1775 ---- ---- ---- ---- 362.00 +42.70 319.30 1780 ---- ---- ---- ---- 358.10 +42.60 315.50 1785 ---- ---- ---- ---- 354.10 +42.30 311.80 1790 ---- ---- ---- ---- 350.20 +42.10 308.10 1795 ---- ---- ---- ---- 346.30 +42.00 304.30 1800 ---- ---- ---- ---- 342.50 +41.80 300.70 1805 ---- ---- ---- ---- 338.60 +41.60 297.00 1810 ---- ---- ---- ---- 334.80 +41.40 293.40 1815 ---- ---- ---- ---- 331.00 +41.20 289.80 1820 ---- ---- ---- ---- 327.20 +41.00 286.20 1825 ---- ---- ---- ---- 323.50 +40.80 282.70 1830 ---- ---- ---- ---- 319.80 +40.60 279.20 1835 ---- ---- ---- ---- 316.10 +40.40 275.70 1840 ---- ---- ---- ---- 312.50 +40.20 272.30 1845 ---- ---- ---- ---- 308.90 +40.00 268.90 1850 ---- ---- ---- ---- 305.30 +39.80 265.50 1855 ---- ---- ---- ---- 301.80 +39.60 262.20 1860 ---- ---- ---- ---- 298.20 +39.30 258.90 1865 ---- ---- ---- ---- 294.80 +39.20 255.60 1870 ---- ---- ---- ---- 291.30 +38.90 252.40 1875 ---- ---- ---- ---- 287.90 +38.70 249.20 1880 ---- ---- ---- ---- 284.50 +38.40 246.10 1885 ---- ---- ---- ---- 281.20 +38.30 242.90 1890 ---- ---- ---- ---- 277.90 +38.10 239.80 1895 ---- ---- ---- ---- 274.60 +37.80 236.80 1900 ---- ---- ---- ---- 271.30 +37.50 233.80 1905 ---- ---- ---- ---- 268.10 +37.30 230.80 1910 ---- ---- ---- ---- 264.90 +37.10 227.80 1915 ---- ---- ---- ---- 261.80 +36.90 224.90 1920 ---- ---- ---- ---- 258.70 +36.70 222.00 1925 ---- ---- ---- ---- 255.60 +36.40 219.20 1930 ---- ---- ---- ---- 252.50 +36.10 216.40 1935 ---- ---- ---- ---- 249.50 +35.90 213.60 1940 ---- ---- ---- ---- 246.50 +35.70 210.80 1945 ---- ---- ---- ---- 243.60 +35.50 208.10 1950 ---- ---- ---- ---- 240.60 +35.20 205.40 1955 ---- ---- ---- ---- 237.70 +35.00 202.70 1960 ---- ---- ---- ---- 234.80 +34.70 200.10 1965 ---- ---- ---- ---- 232.00 +34.50 197.50 1970 ---- ---- ---- ---- 229.20 +34.30 194.90 1975 ---- ---- ---- ---- 226.40 +34.00 192.40 1980 ---- ---- ---- ---- 223.60 +33.70 189.90 1985 ---- ---- ---- ---- 220.90 +33.50 187.40 1990 ---- ---- ---- ---- 218.20 +33.30 184.90 1995 ---- ---- ---- ---- 215.50 +33.00 182.50 2000 ---- ---- ---- ---- 212.90 +32.80 180.10 2005 ---- ---- ---- ---- 210.30 +32.60 177.70 2010 ---- ---- ---- ---- 207.70 +32.30 175.40 2015 ---- ---- ---- ---- 205.20 +32.10 173.10 2020 ---- ---- ---- ---- 202.70 +31.80 170.90 2025 ---- ---- ---- ---- 200.30 +31.60 168.70 2030 ---- ---- ---- ---- 197.80 +31.30 166.50 2035 ---- ---- ---- ---- 195.40 +31.10 164.30 2040 ---- ---- ---- ---- 193.10 +30.90 162.20 2045 ---- ---- ---- ---- 190.80 +30.70 160.10 2050 ---- ---- ---- ---- 188.50 +30.40 158.10 2055 ---- ---- ---- ---- 186.20 +30.10 156.10 2060 ---- ---- ---- ---- 184.00 +29.90 154.10 2065 ---- ---- ---- ---- 181.80 +29.70 152.10 2070 ---- ---- ---- ---- 179.70 +29.50 150.20 2075 ---- ---- ---- ---- 177.50 +29.20 148.30 2080 ---- ---- ---- ---- 175.50 +29.00 146.50 2085 ---- ---- ---- ---- 173.40 +28.70 144.70 2090 ---- ---- ---- ---- 171.40 +28.50 142.90 2095 ---- ---- ---- ---- 169.40 +28.20 141.20 2100 ---- ---- ---- ---- 167.50 +28.10 139.40 2105 ---- ---- ---- ---- 165.50 +27.80 137.70 2110 ---- ---- ---- ---- 163.70 +27.60 136.10 2115 ---- ---- ---- ---- 161.80 +27.30 134.50 2120 ---- ---- ---- ---- 160.00 +27.10 132.90 2125 ---- ---- ---- ---- 158.20 +26.90 131.30 2130 ---- ---- ---- ---- 156.40 +26.70 129.70 2135 ---- ---- ---- ---- 154.70 +26.50 128.20 2140 ---- ---- ---- ---- 153.00 +26.30 126.70 2145 ---- ---- ---- ---- 151.30 +26.00 125.30 2150 ---- ---- ---- ---- 149.60 +25.80 123.80 2155 ---- ---- ---- ---- 148.00 +25.60 122.40 2160 ---- ---- ---- ---- 146.40 +25.40 121.00 2165 ---- ---- ---- ---- 144.80 +25.10 119.70 2170 ---- ---- ---- ---- 143.30 +25.00 118.30 2175 ---- ---- ---- ---- 141.80 +24.80 117.00 2180 ---- ---- ---- ---- 140.30 +24.60 115.70 2185 ---- ---- ---- ---- 138.80 +24.40 114.40 2190 ---- ---- ---- ---- 137.30 +24.10 113.20 2195 ---- ---- ---- ---- 135.90 +23.90 112.00 2200 ---- ---- ---- ---- 134.50 +23.70 110.80 2205 ---- ---- ---- ---- 133.10 +23.50 109.60 2210 ---- ---- ---- ---- 131.80 +23.40 108.40 2215 ---- ---- ---- ---- 130.40 +23.10 107.30 2220 ---- ---- ---- ---- 129.10 +23.00 106.10 2225 ---- ---- ---- ---- 127.80 +22.80 105.00 2230 ---- ---- ---- ---- 126.50 +22.60 103.90 2235 ---- ---- ---- ---- 125.20 +22.40 102.80 2240 ---- ---- ---- ---- 124.00 +22.20 101.80 2245 ---- ---- ---- ---- 122.80 +22.10 100.70 2250 ---- ---- ---- ---- 121.60 +21.90 99.70 2255 ---- ---- ---- ---- 120.40 +21.70 98.70 2260 ---- ---- ---- ---- 119.20 +21.50 97.70 2265 ---- ---- ---- ---- 118.00 +21.30 96.70 2270 ---- ---- ---- ---- 116.90 +21.20 95.70 2275 ---- ---- ---- ---- 115.70 +20.90 94.80 2280 ---- ---- ---- ---- 114.60 +20.80 93.80 2285 ---- ---- ---- ---- 113.50 +20.60 92.90 2290 ---- ---- ---- ---- 112.40 +20.40 92.00 2295 ---- ---- ---- ---- 111.40 +20.30 91.10 2300 ---- ---- ---- ---- 110.30 +20.10 90.20 2310 ---- ---- ---- ---- 108.20 +19.80 88.40 2320 ---- ---- ---- ---- 106.20 +19.50 86.70 2325 ---- ---- ---- ---- 105.20 +19.30 85.90 2330 ---- ---- ---- ---- 104.30 +19.20 85.10 2340 ---- ---- ---- ---- 102.30 +18.80 83.50 2350 ---- ---- ---- ---- 100.50 +18.60 81.90 2360 ---- ---- ---- ---- 98.70 +18.30 80.40 2370 ---- ---- ---- ---- 96.90 +18.00 78.90 2375 ---- ---- ---- ---- 96.00 +17.80 78.20 2380 ---- ---- ---- ---- 95.20 +17.70 77.50 2390 ---- ---- ---- ---- 93.50 +17.40 76.10 2400 ---- ---- ---- ---- 91.90 +17.20 74.70 2425 ---- ---- ---- ---- 88.00 +16.50 71.50 2450 ---- ---- ---- ---- 84.30 +15.90 68.40 2475 ---- ---- ---- ---- 80.90 +15.30 65.60 2500 ---- ---- ---- ---- 77.70 +14.70 63.00 2525 ---- ---- ---- ---- 74.70 +14.20 60.50 2550 ---- ---- ---- ---- 71.90 +13.70 58.20 2575 ---- ---- ---- ---- 69.30 +13.30 56.00 2600 ---- ---- ---- ---- 66.80 +12.80 54.00 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 604.90 +50.70 554.20 1525 ---- ---- ---- ---- 581.10 +50.00 531.10 1550 ---- ---- ---- ---- 557.70 +49.40 508.30 1575 ---- ---- ---- ---- 534.60 +48.70 485.90 1600 ---- ---- ---- ---- 511.90 +48.00 463.90 1625 ---- ---- ---- ---- 489.60 +47.30 442.30 1650 ---- ---- ---- ---- 467.60 +46.60 421.00 1675 ---- ---- ---- ---- 446.00 +45.80 400.20 1680 ---- ---- ---- ---- 441.70 +45.60 396.10 1690 ---- ---- ---- ---- 433.20 +45.30 387.90 1700 ---- ---- ---- ---- 424.80 +45.10 379.70 1710 ---- ---- ---- ---- 416.40 +44.70 371.70 1720 ---- ---- ---- ---- 408.10 +44.40 363.70 1725 ---- ---- ---- ---- 404.00 +44.30 359.70 1730 ---- ---- ---- ---- 399.90 +44.10 355.80 1740 ---- ---- ---- ---- 391.70 +43.70 348.00 1750 ---- ---- ---- ---- 383.60 +43.40 340.20 1760 ---- ---- ---- ---- 375.60 +43.00 332.60 1770 ---- ---- ---- ---- 367.70 +42.70 325.00 1775 ---- ---- ---- ---- 363.80 +42.60 321.20 1780 ---- ---- ---- ---- 359.80 +42.30 317.50 1785 ---- ---- ---- ---- 356.00 +42.20 313.80 1790 ---- ---- ---- ---- 352.10 +42.00 310.10 1795 ---- ---- ---- ---- 348.30 +41.80 306.50 1800 ---- ---- ---- ---- 344.40 +41.50 302.90 1805 ---- ---- ---- ---- 340.70 +41.40 299.30 1810 ---- ---- ---- ---- 336.90 +41.20 295.70 1815 ---- ---- ---- ---- 333.10 +41.00 292.10 1820 ---- ---- ---- ---- 329.40 +40.80 288.60 1825 ---- ---- ---- ---- 325.70 +40.60 285.10 1830 ---- ---- ---- ---- 322.10 +40.40 281.70 1835 ---- ---- ---- ---- 318.50 +40.30 278.20 1840 ---- ---- ---- ---- 314.90 +40.10 274.80 1845 ---- ---- ---- ---- 311.30 +39.80 271.50 1850 ---- ---- ---- ---- 307.70 +39.60 268.10 1855 ---- ---- ---- ---- 304.20 +39.40 264.80 1860 ---- ---- ---- ---- 300.70 +39.10 261.60 1865 ---- ---- ---- ---- 297.30 +39.00 258.30 1870 ---- ---- ---- ---- 293.80 +38.70 255.10 1875 ---- ---- ---- ---- 290.50 +38.60 251.90 1880 ---- ---- ---- ---- 287.10 +38.30 248.80 1885 ---- ---- ---- ---- 283.80 +38.10 245.70 1890 ---- ---- ---- ---- 280.50 +37.90 242.60 1895 ---- ---- ---- ---- 277.20 +37.70 239.50 1900 ---- ---- ---- ---- 274.00 +37.50 236.50 1905 ---- ---- ---- ---- 270.80 +37.20 233.60 1910 ---- ---- ---- ---- 267.60 +37.00 230.60 1915 ---- ---- ---- ---- 264.40 +36.70 227.70 1920 ---- ---- ---- ---- 261.30 +36.50 224.80 1925 ---- ---- ---- ---- 258.20 +36.20 222.00 1930 ---- ---- ---- ---- 255.20 +36.10 219.10 1935 ---- ---- ---- ---- 252.20 +35.80 216.40 1940 ---- ---- ---- ---- 249.20 +35.60 213.60 1945 ---- ---- ---- ---- 246.20 +35.30 210.90 1950 ---- ---- ---- ---- 243.30 +35.10 208.20 1955 ---- ---- ---- ---- 240.40 +34.90 205.50 1960 ---- ---- ---- ---- 237.60 +34.70 202.90 1965 ---- ---- ---- ---- 234.70 +34.40 200.30 1970 ---- ---- ---- ---- 231.90 +34.20 197.70 1975 ---- ---- ---- ---- 229.10 +33.90 195.20 1980 ---- ---- ---- ---- 226.40 +33.70 192.70 1985 ---- ---- ---- ---- 223.70 +33.50 190.20 1990 ---- ---- ---- ---- 221.00 +33.20 187.80 1995 ---- ---- ---- ---- 218.40 +33.00 185.40 2000 ---- ---- ---- ---- 215.80 +32.80 183.00 2005 ---- ---- ---- ---- 213.20 +32.60 180.60 2010 ---- ---- ---- ---- 210.60 +32.30 178.30 2015 ---- ---- ---- ---- 208.10 +32.00 176.10 2020 ---- ---- ---- ---- 205.60 +31.80 173.80 2025 ---- ---- ---- ---- 203.20 +31.60 171.60 2030 ---- ---- ---- ---- 200.80 +31.30 169.50 2035 ---- ---- ---- ---- 198.40 +31.10 167.30 2040 ---- ---- ---- ---- 196.10 +30.90 165.20 2045 ---- ---- ---- ---- 193.80 +30.70 163.10 2050 ---- ---- ---- ---- 191.50 +30.40 161.10 2055 ---- ---- ---- ---- 189.30 +30.20 159.10 2060 ---- ---- ---- ---- 187.10 +30.00 157.10 2065 ---- ---- ---- ---- 184.90 +29.70 155.20 2070 ---- ---- ---- ---- 182.80 +29.50 153.30 2075 ---- ---- ---- ---- 180.70 +29.30 151.40 2080 ---- ---- ---- ---- 178.60 +29.00 149.60 2085 ---- ---- ---- ---- 176.60 +28.80 147.80 2090 ---- ---- ---- ---- 174.60 +28.60 146.00 2095 ---- ---- ---- ---- 172.60 +28.30 144.30 2100 ---- ---- ---- ---- 170.70 +28.10 142.60 2105 ---- ---- ---- ---- 168.80 +27.90 140.90 2110 ---- ---- ---- ---- 166.90 +27.70 139.20 2115 ---- ---- ---- ---- 165.00 +27.40 137.60 2120 ---- ---- ---- ---- 163.20 +27.20 136.00 2125 ---- ---- ---- ---- 161.40 +26.90 134.50 2130 ---- ---- ---- ---- 159.70 +26.80 132.90 2135 ---- ---- ---- ---- 158.00 +26.60 131.40 2140 ---- ---- ---- ---- 156.30 +26.40 129.90 2145 ---- ---- ---- ---- 154.60 +26.10 128.50 2150 ---- ---- ---- ---- 153.00 +26.00 127.00 2155 ---- ---- ---- ---- 151.30 +25.70 125.60 2160 ---- ---- ---- ---- 149.80 +25.50 124.30 2165 ---- ---- ---- ---- 148.20 +25.30 122.90 2170 ---- ---- ---- ---- 146.70 +25.10 121.60 2175 ---- ---- ---- ---- 145.20 +24.90 120.30 2180 ---- ---- ---- ---- 143.70 +24.70 119.00 2185 ---- ---- ---- ---- 142.20 +24.50 117.70 2190 ---- ---- ---- ---- 140.80 +24.30 116.50 2195 ---- ---- ---- ---- 139.30 +24.10 115.20 2200 ---- ---- ---- ---- 137.90 +23.90 114.00 2205 ---- ---- ---- ---- 136.60 +23.70 112.90 2210 ---- ---- ---- ---- 135.20 +23.50 111.70 2215 ---- ---- ---- ---- 133.90 +23.40 110.50 2220 ---- ---- ---- ---- 132.60 +23.20 109.40 2225 ---- ---- ---- ---- 131.30 +23.00 108.30 2230 ---- ---- ---- ---- 130.00 +22.80 107.20 2235 ---- ---- ---- ---- 128.70 +22.60 106.10 2240 ---- ---- ---- ---- 127.50 +22.40 105.10 2245 ---- ---- ---- ---- 126.30 +22.30 104.00 2250 ---- ---- ---- ---- 125.10 +22.10 103.00 2255 ---- ---- ---- ---- 123.90 +21.90 102.00 2260 ---- ---- ---- ---- 122.70 +21.70 101.00 2265 ---- ---- ---- ---- 121.60 +21.60 100.00 2270 ---- ---- ---- ---- 120.40 +21.30 99.10 2275 ---- ---- ---- ---- 119.30 +21.20 98.10 2280 ---- ---- ---- ---- 118.20 +21.00 97.20 2285 ---- ---- ---- ---- 117.10 +20.90 96.20 2290 ---- ---- ---- ---- 116.00 +20.70 95.30 2300 ---- ---- ---- ---- 113.90 +20.40 93.50 2310 ---- ---- ---- ---- 111.80 +20.00 91.80 2320 ---- ---- ---- ---- 109.80 +19.70 90.10 2325 ---- ---- ---- ---- 108.80 +19.60 89.20 2330 ---- ---- ---- ---- 107.90 +19.50 88.40 2340 ---- ---- ---- ---- 106.00 +19.20 86.80 2350 ---- ---- ---- ---- 104.10 +18.90 85.20 2360 ---- ---- ---- ---- 102.30 +18.60 83.70 2370 ---- ---- ---- ---- 100.50 +18.30 82.20 2375 ---- ---- ---- ---- 99.70 +18.20 81.50 2380 ---- ---- ---- ---- 98.80 +18.00 80.80 2400 ---- ---- ---- ---- 95.50 +17.50 78.00 2425 ---- ---- ---- ---- 91.60 +16.80 74.80 2450 ---- ---- ---- ---- 88.00 +16.30 71.70 2475 ---- ---- ---- ---- 84.60 +15.70 68.90 2500 ---- ---- ---- ---- 81.30 +15.10 66.20 2525 ---- ---- ---- ---- 78.30 +14.50 63.80 2550 ---- ---- ---- ---- 75.50 +14.10 61.40 2575 ---- ---- ---- ---- 72.90 +13.70 59.20 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 618.50 +50.10 568.40 1525 ---- ---- ---- ---- 595.00 +49.50 545.50 1550 ---- ---- ---- ---- 571.80 +48.90 522.90 1575 ---- ---- ---- ---- 548.80 +48.20 500.60 1600 ---- ---- ---- ---- 526.20 +47.60 478.60 1625 ---- ---- ---- ---- 503.90 +47.00 456.90 1650 ---- ---- ---- ---- 482.00 +46.40 435.60 1675 ---- ---- ---- ---- 460.30 +45.60 414.70 1690 ---- ---- ---- ---- 447.50 +45.20 402.30 1700 ---- ---- ---- ---- 439.00 +44.90 394.10 1710 ---- ---- ---- ---- 430.60 +44.60 386.00 1720 ---- ---- ---- ---- 422.20 +44.30 377.90 1725 ---- ---- ---- ---- 418.10 +44.20 373.90 1730 ---- ---- ---- ---- 413.90 +44.00 369.90 1740 ---- ---- ---- ---- 405.70 +43.70 362.00 1750 ---- ---- ---- ---- 397.50 +43.30 354.20 1760 ---- ---- ---- ---- 389.50 +43.10 346.40 1770 ---- ---- ---- ---- 381.40 +42.70 338.70 1775 ---- ---- ---- ---- 377.50 +42.60 334.90 1780 ---- ---- ---- ---- 373.50 +42.40 331.10 1790 ---- ---- ---- ---- 365.70 +42.00 323.70 1795 ---- ---- ---- ---- 361.80 +41.90 319.90 1800 ---- ---- ---- ---- 357.90 +41.60 316.30 1805 ---- ---- ---- ---- 354.10 +41.50 312.60 1810 ---- ---- ---- ---- 350.30 +41.30 309.00 1815 ---- ---- ---- ---- 346.50 +41.10 305.40 1820 ---- ---- ---- ---- 342.80 +41.00 301.80 1825 ---- ---- ---- ---- 339.00 +40.70 298.30 1830 ---- ---- ---- ---- 335.30 +40.60 294.70 1835 ---- ---- ---- ---- 331.60 +40.40 291.20 1840 ---- ---- ---- ---- 328.00 +40.20 287.80 1845 ---- ---- ---- ---- 324.40 +40.00 284.40 1850 ---- ---- ---- ---- 320.80 +39.80 281.00 1855 ---- ---- ---- ---- 317.20 +39.60 277.60 1860 ---- ---- ---- ---- 313.70 +39.40 274.30 1865 ---- ---- ---- ---- 310.20 +39.20 271.00 1870 ---- ---- ---- ---- 306.70 +39.00 267.70 1875 ---- ---- ---- ---- 303.30 +38.80 264.50 1880 ---- ---- ---- ---- 299.90 +38.60 261.30 1885 ---- ---- ---- ---- 296.50 +38.40 258.10 1890 ---- ---- ---- ---- 293.10 +38.10 255.00 1895 ---- ---- ---- ---- 289.80 +37.90 251.90 1900 ---- ---- ---- ---- 286.60 +37.80 248.80 1905 ---- ---- ---- ---- 283.30 +37.50 245.80 1910 ---- ---- ---- ---- 280.10 +37.30 242.80 1915 ---- ---- ---- ---- 277.00 +37.10 239.90 1920 ---- ---- ---- ---- 273.80 +36.90 236.90 1925 ---- ---- ---- ---- 270.70 +36.70 234.00 1930 ---- ---- ---- ---- 267.60 +36.40 231.20 1935 ---- ---- ---- ---- 264.60 +36.30 228.30 1940 ---- ---- ---- ---- 261.50 +36.00 225.50 1945 ---- ---- ---- ---- 258.50 +35.70 222.80 1950 ---- ---- ---- ---- 255.60 +35.60 220.00 1955 ---- ---- ---- ---- 252.60 +35.30 217.30 1960 ---- ---- ---- ---- 249.70 +35.10 214.60 1965 ---- ---- ---- ---- 246.80 +34.80 212.00 1970 ---- ---- ---- ---- 244.00 +34.60 209.40 1975 ---- ---- ---- ---- 241.20 +34.50 206.70 1980 ---- ---- ---- ---- 238.40 +34.20 204.20 1985 ---- ---- ---- ---- 235.60 +34.00 201.60 1990 ---- ---- ---- ---- 232.80 +33.70 199.10 1995 ---- ---- ---- ---- 230.10 +33.50 196.60 2000 ---- ---- ---- ---- 227.40 +33.30 194.10 2005 ---- ---- ---- ---- 224.80 +33.10 191.70 2010 ---- ---- ---- ---- 222.10 +32.80 189.30 2015 ---- ---- ---- ---- 219.50 +32.50 187.00 2020 ---- ---- ---- ---- 217.00 +32.40 184.60 2025 ---- ---- ---- ---- 214.50 +32.20 182.30 2030 ---- ---- ---- ---- 212.00 +31.90 180.10 2035 ---- ---- ---- ---- 209.60 +31.70 177.90 2040 ---- ---- ---- ---- 207.20 +31.50 175.70 2045 ---- ---- ---- ---- 204.80 +31.20 173.60 2050 ---- ---- ---- ---- 202.50 +31.00 171.50 2055 ---- ---- ---- ---- 200.20 +30.80 169.40 2060 ---- ---- ---- ---- 197.90 +30.50 167.40 2065 ---- ---- ---- ---- 195.70 +30.30 165.40 2070 ---- ---- ---- ---- 193.50 +30.10 163.40 2075 ---- ---- ---- ---- 191.30 +29.80 161.50 2080 ---- ---- ---- ---- 189.20 +29.70 159.50 2085 ---- ---- ---- ---- 187.10 +29.50 157.60 2090 ---- ---- ---- ---- 185.00 +29.20 155.80 2095 ---- ---- ---- ---- 182.90 +29.00 153.90 2100 ---- ---- ---- ---- 180.90 +28.80 152.10 2105 ---- ---- ---- ---- 178.80 +28.50 150.30 2110 ---- ---- ---- ---- 176.80 +28.30 148.50 2115 ---- ---- ---- ---- 174.80 +28.00 146.80 2120 ---- ---- ---- ---- 172.90 +27.90 145.00 2125 ---- ---- ---- ---- 170.90 +27.60 143.30 2130 ---- ---- ---- ---- 169.00 +27.40 141.60 2135 ---- ---- ---- ---- 167.10 +27.20 139.90 2140 ---- ---- ---- ---- 165.30 +27.10 138.20 2145 ---- ---- ---- ---- 163.40 +26.80 136.60 2150 ---- ---- ---- ---- 161.60 +26.60 135.00 2155 ---- ---- ---- ---- 159.80 +26.40 133.40 2160 ---- ---- ---- ---- 158.00 +26.20 131.80 2165 ---- ---- ---- ---- 156.20 +26.00 130.20 2170 ---- ---- ---- ---- 154.40 +25.70 128.70 2175 ---- ---- ---- ---- 152.70 +25.50 127.20 2180 ---- ---- ---- ---- 151.00 +25.30 125.70 2185 ---- ---- ---- ---- 149.30 +25.10 124.20 2190 ---- ---- ---- ---- 147.60 +24.90 122.70 2195 ---- ---- ---- ---- 146.00 +24.80 121.20 2200 ---- ---- ---- ---- 144.30 +24.50 119.80 2205 ---- ---- ---- ---- 142.70 +24.30 118.40 2210 ---- ---- ---- ---- 141.10 +24.10 117.00 2215 ---- ---- ---- ---- 139.50 +23.90 115.60 2220 ---- ---- ---- ---- 138.00 +23.80 114.20 2225 ---- ---- ---- ---- 136.40 +23.50 112.90 2230 ---- ---- ---- ---- 134.90 +23.30 111.60 2235 ---- ---- ---- ---- 133.40 +23.20 110.20 2240 ---- ---- ---- ---- 131.90 +22.90 109.00 2245 ---- ---- ---- ---- 130.40 +22.70 107.70 2250 ---- ---- ---- ---- 129.00 +22.60 106.40 2255 ---- ---- ---- ---- 127.50 +22.40 105.10 2260 ---- ---- ---- ---- 126.10 +22.20 103.90 2265 ---- ---- ---- ---- 124.70 +22.00 102.70 2270 ---- ---- ---- ---- 123.30 +21.80 101.50 2275 ---- ---- ---- ---- 121.90 +21.60 100.30 2280 ---- ---- ---- ---- 120.60 +21.50 99.10 2290 ---- ---- ---- ---- 117.90 +21.10 96.80 2300 ---- ---- ---- ---- 115.30 +20.70 94.60 2310 ---- ---- ---- ---- 112.80 +20.40 92.40 2320 ---- ---- ---- ---- 110.30 +20.10 90.20 2325 ---- ---- ---- ---- 109.10 +19.90 89.20 2330 ---- ---- ---- ---- 107.90 +19.80 88.10 2340 ---- ---- ---- ---- 105.50 +19.40 86.10 2350 ---- ---- ---- ---- 103.20 +19.10 84.10 2360 ---- ---- ---- ---- 100.90 +18.70 82.20 2370 ---- ---- ---- ---- 98.70 +18.40 80.30 2375 ---- ---- ---- ---- 97.60 +18.20 79.40 2400 ---- ---- ---- ---- 92.40 +17.40 75.00 2425 ---- ---- ---- ---- 87.50 +16.70 70.80 2450 ---- ---- ---- ---- 82.90 +16.00 66.90 2475 ---- ---- ---- ---- 78.50 +15.30 63.20 2500 ---- ---- ---- ---- 74.50 +14.70 59.80 2525 ---- ---- ---- ---- 70.60 +14.00 56.60 2550 ---- ---- ---- ---- 67.00 +13.40 53.60 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1115.70 +53.20 1062.50 1025 ---- ---- ---- ---- 1090.70 +53.20 1037.50 1050 ---- ---- ---- ---- 1065.70 +53.20 1012.50 1075 ---- ---- ---- ---- 1040.70 +53.20 987.50 1100 ---- ---- ---- ---- 1015.70 +53.20 962.50 1125 ---- ---- ---- ---- 990.70 +53.20 937.50 1130 ---- ---- ---- ---- 985.70 +53.20 932.50 1140 ---- ---- ---- ---- 975.70 +53.20 922.50 1150 ---- ---- ---- ---- 965.70 +53.20 912.50 1160 ---- ---- ---- ---- 955.70 +53.20 902.50 1170 ---- ---- ---- ---- 945.70 +53.20 892.50 1175 ---- ---- ---- ---- 940.70 +53.20 887.50 1180 ---- ---- ---- ---- 935.70 +53.20 882.50 1190 ---- ---- ---- ---- 925.70 +53.20 872.50 1200 ---- ---- ---- ---- 915.70 +53.20 862.50 1210 ---- ---- ---- ---- 905.70 +53.20 852.50 1220 ---- ---- ---- ---- 895.70 +53.20 842.50 1225 ---- ---- ---- ---- 890.70 +53.20 837.50 1230 ---- ---- ---- ---- 885.70 +53.20 832.50 1235 ---- ---- ---- ---- 880.70 +53.20 827.50 1240 ---- ---- ---- ---- 875.70 +53.20 822.50 1245 ---- ---- ---- ---- 870.70 +53.20 817.50 1250 ---- ---- ---- ---- 865.70 +53.20 812.50 1255 ---- ---- ---- ---- 860.70 +53.20 807.50 1260 ---- ---- ---- ---- 855.70 +53.20 802.50 1265 ---- ---- ---- ---- 850.70 +53.20 797.50 1270 ---- ---- ---- ---- 845.70 +53.20 792.50 1275 ---- ---- ---- ---- 840.70 +53.20 787.50 1280 ---- ---- ---- ---- 835.70 +53.20 782.50 1285 ---- ---- ---- ---- 830.70 +53.20 777.50 1290 ---- ---- ---- ---- 825.70 +53.20 772.50 1295 ---- ---- ---- ---- 820.70 +53.20 767.50 1300 ---- ---- ---- ---- 815.70 +53.20 762.50 1305 ---- ---- ---- ---- 810.70 +53.20 757.50 1310 ---- ---- ---- ---- 805.70 +53.20 752.50 1315 ---- ---- ---- ---- 800.70 +53.20 747.50 1320 ---- ---- ---- ---- 795.70 +53.20 742.50 1325 ---- ---- ---- ---- 790.70 +53.20 737.50 1330 ---- ---- ---- ---- 785.70 +53.20 732.50 1335 ---- ---- ---- ---- 780.70 +53.20 727.50 1340 ---- ---- ---- ---- 775.70 +53.20 722.50 1345 ---- ---- ---- ---- 770.70 +53.20 717.50 1350 ---- ---- ---- ---- 765.70 +53.20 712.50 1355 ---- ---- ---- ---- 760.70 +53.20 707.50 1360 ---- ---- ---- ---- 755.70 +53.20 702.50 1365 ---- ---- ---- ---- 750.70 +53.20 697.50 1370 ---- ---- ---- ---- 745.70 +53.20 692.50 1375 ---- ---- ---- ---- 740.70 +53.20 687.50 1380 ---- ---- ---- ---- 735.70 +53.10 682.60 1385 ---- ---- ---- ---- 730.70 +53.00 677.70 1390 ---- ---- ---- ---- 725.70 +53.00 672.70 1395 ---- ---- ---- ---- 720.70 +52.90 667.80 1400 ---- ---- ---- ---- 715.70 +52.80 662.90 1405 ---- ---- ---- ---- 710.70 +52.60 658.10 1410 ---- ---- ---- ---- 705.70 +52.50 653.20 1415 ---- ---- ---- ---- 700.70 +52.30 648.40 1420 ---- ---- ---- ---- 695.80 +52.30 643.50 1425 ---- ---- ---- ---- 690.80 +52.10 638.70 1430 ---- ---- ---- ---- 685.90 +52.00 633.90 1435 ---- ---- ---- ---- 681.00 +51.80 629.20 1440 ---- ---- ---- ---- 676.10 +51.70 624.40 1445 ---- ---- ---- ---- 671.20 +51.50 619.70 1450 ---- ---- ---- ---- 666.30 +51.40 614.90 1455 ---- ---- ---- ---- 661.50 +51.30 610.20 1460 ---- ---- ---- ---- 656.60 +51.10 605.50 1465 ---- ---- ---- ---- 651.80 +51.00 600.80 1470 ---- ---- ---- ---- 647.00 +50.90 596.10 1475 ---- ---- ---- ---- 642.20 +50.70 591.50 1480 ---- ---- ---- ---- 637.50 +50.60 586.90 1485 ---- ---- ---- ---- 632.70 +50.50 582.20 1490 ---- ---- ---- ---- 628.00 +50.40 577.60 1495 ---- ---- ---- ---- 623.20 +50.20 573.00 1500 ---- ---- ---- ---- 618.50 +50.10 568.40 1505 ---- ---- ---- ---- 613.80 +49.90 563.90 1510 ---- ---- ---- ---- 609.10 +49.80 559.30 1515 ---- ---- ---- ---- 604.50 +49.70 554.80 1520 ---- ---- ---- ---- 599.80 +49.50 550.30 1525 ---- ---- ---- ---- 595.20 +49.50 545.70 1530 ---- ---- ---- ---- 590.50 +49.20 541.30 1535 ---- ---- ---- ---- 585.90 +49.10 536.80 1540 ---- ---- ---- ---- 581.30 +49.00 532.30 1545 ---- ---- ---- ---- 576.80 +48.90 527.90 1550 ---- ---- ---- ---- 572.20 +48.80 523.40 1555 ---- ---- ---- ---- 567.60 +48.60 519.00 1560 ---- ---- ---- ---- 563.10 +48.50 514.60 1565 ---- ---- ---- ---- 558.60 +48.40 510.20 1570 ---- ---- ---- ---- 554.00 +48.20 505.80 1575 ---- ---- ---- ---- 549.50 +48.10 501.40 1580 ---- ---- ---- ---- 545.00 +47.90 497.10 1585 ---- ---- ---- ---- 540.60 +47.90 492.70 1590 ---- ---- ---- ---- 536.10 +47.70 488.40 1595 ---- ---- ---- ---- 531.70 +47.60 484.10 1600 ---- ---- ---- ---- 527.20 +47.40 479.80 1605 ---- ---- ---- ---- 522.80 +47.30 475.50 1610 ---- ---- ---- ---- 518.40 +47.20 471.20 1615 ---- ---- ---- ---- 514.00 +47.00 467.00 1620 ---- ---- ---- ---- 509.60 +46.90 462.70 1625 ---- ---- ---- ---- 505.20 +46.70 458.50 1630 ---- ---- ---- ---- 500.90 +46.70 454.20 1635 ---- ---- ---- ---- 496.50 +46.50 450.00 1640 ---- ---- ---- ---- 492.20 +46.40 445.80 1645 ---- ---- ---- ---- 487.90 +46.30 441.60 1650 ---- ---- ---- ---- 483.50 +46.00 437.50 1655 ---- ---- ---- ---- 479.20 +45.90 433.30 1660 ---- ---- ---- ---- 474.90 +45.70 429.20 1665 ---- ---- ---- ---- 470.70 +45.70 425.00 1670 ---- ---- ---- ---- 466.40 +45.50 420.90 1675 ---- ---- ---- ---- 462.10 +45.30 416.80 1680 ---- ---- ---- ---- 457.90 +45.20 412.70 1685 ---- ---- ---- ---- 453.70 +45.10 408.60 1690 ---- ---- ---- ---- 449.50 +45.00 404.50 1695 ---- ---- ---- ---- 445.20 +44.70 400.50 1700 ---- ---- ---- ---- 441.00 +44.60 396.40 1705 ---- ---- ---- ---- 436.90 +44.50 392.40 1710 ---- ---- ---- ---- 432.70 +44.40 388.30 1715 ---- ---- ---- ---- 428.50 +44.20 384.30 1720 ---- ---- ---- ---- 424.40 +44.10 380.30 1725 ---- ---- ---- ---- 420.30 +43.90 376.40 1730 ---- ---- ---- ---- 416.20 +43.80 372.40 1735 ---- ---- ---- ---- 412.10 +43.60 368.50 1740 ---- ---- ---- ---- 408.00 +43.50 364.50 1745 ---- ---- ---- ---- 403.90 +43.30 360.60 1750 ---- ---- ---- ---- 399.80 +43.10 356.70 1755 ---- ---- ---- ---- 395.80 +43.00 352.80 1760 ---- ---- ---- ---- 391.80 +42.80 349.00 1765 ---- ---- ---- ---- 387.80 +42.70 345.10 1770 ---- ---- ---- ---- 383.80 +42.50 341.30 1775 ---- ---- ---- ---- 379.80 +42.30 337.50 1780 ---- ---- ---- ---- 375.90 +42.20 333.70 1785 ---- ---- ---- ---- 372.00 +42.00 330.00 1790 ---- ---- ---- ---- 368.10 +41.80 326.30 1795 ---- ---- ---- ---- 364.20 +41.70 322.50 1800 ---- ---- ---- ---- 360.30 +41.40 318.90 1805 ---- ---- ---- ---- 356.50 +41.30 315.20 1810 ---- ---- ---- ---- 352.70 +41.10 311.60 1815 ---- ---- ---- ---- 348.90 +40.90 308.00 1820 ---- ---- ---- ---- 345.10 +40.70 304.40 1825 ---- ---- ---- ---- 341.40 +40.60 300.80 1830 ---- ---- ---- ---- 337.70 +40.40 297.30 1835 ---- ---- ---- ---- 334.00 +40.20 293.80 1840 ---- ---- ---- ---- 330.40 +40.10 290.30 1845 ---- ---- ---- ---- 326.70 +39.80 286.90 1850 ---- ---- ---- ---- 323.10 +39.60 283.50 1855 ---- ---- ---- ---- 319.60 +39.50 280.10 1860 ---- ---- ---- ---- 316.00 +39.20 276.80 1865 ---- ---- ---- ---- 312.50 +39.00 273.50 1870 ---- ---- ---- ---- 309.10 +38.90 270.20 1875 ---- ---- ---- ---- 305.60 +38.60 267.00 1880 ---- ---- ---- ---- 302.20 +38.40 263.80 1885 ---- ---- ---- ---- 298.90 +38.30 260.60 1890 ---- ---- ---- ---- 295.50 +38.00 257.50 1895 ---- ---- ---- ---- 292.20 +37.80 254.40 1900 ---- ---- ---- ---- 289.00 +37.70 251.30 1905 ---- ---- ---- ---- 285.70 +37.40 248.30 1910 ---- ---- ---- ---- 282.50 +37.20 245.30 1915 ---- ---- ---- ---- 279.40 +37.00 242.40 1920 ---- ---- ---- ---- 276.20 +36.70 239.50 1925 ---- ---- ---- ---- 273.20 +36.60 236.60 1930 ---- ---- ---- ---- 270.10 +36.30 233.80 1935 ---- ---- ---- ---- 267.10 +36.20 230.90 1940 ---- ---- ---- ---- 264.10 +35.90 228.20 1945 ---- ---- ---- ---- 261.10 +35.70 225.40 1950 ---- ---- ---- ---- 258.20 +35.50 222.70 1955 ---- ---- ---- ---- 255.30 +35.30 220.00 1960 ---- ---- ---- ---- 252.40 +35.00 217.40 1965 ---- ---- ---- ---- 249.60 +34.80 214.80 1970 ---- ---- ---- ---- 246.80 +34.60 212.20 1975 ---- ---- ---- ---- 244.00 +34.30 209.70 1980 ---- ---- ---- ---- 241.30 +34.20 207.10 1985 ---- ---- ---- ---- 238.60 +33.90 204.70 1990 ---- ---- ---- ---- 235.90 +33.70 202.20 1995 ---- ---- ---- ---- 233.20 +33.40 199.80 2000 ---- ---- ---- ---- 230.60 +33.20 197.40 250 2005 ---- ---- ---- ---- 228.00 +33.00 195.00 2010 ---- ---- ---- ---- 225.50 +32.80 192.70 2015 ---- ---- ---- ---- 222.90 +32.50 190.40 2020 ---- ---- ---- ---- 220.40 +32.30 188.10 2025 ---- ---- ---- ---- 218.00 +32.20 185.80 2030 ---- ---- ---- ---- 215.50 +31.90 183.60 2035 ---- ---- ---- ---- 213.10 +31.70 181.40 2040 ---- ---- ---- ---- 210.70 +31.40 179.30 2045 ---- ---- ---- ---- 208.40 +31.20 177.20 2050 ---- ---- ---- ---- 206.10 +31.00 175.10 2055 ---- ---- ---- ---- 203.80 +30.80 173.00 2060 ---- ---- ---- ---- 201.50 +30.50 171.00 2065 ---- ---- ---- ---- 199.30 +30.30 169.00 2070 ---- ---- ---- ---- 197.10 +30.10 167.00 2075 ---- ---- ---- ---- 195.00 +29.90 165.10 2080 ---- ---- ---- ---- 192.80 +29.60 163.20 2085 ---- ---- ---- ---- 190.80 +29.50 161.30 2090 ---- ---- ---- ---- 188.70 +29.20 159.50 2095 ---- ---- ---- ---- 186.70 +29.00 157.70 2100 ---- ---- ---- ---- 184.70 +28.80 155.90 350 2105 ---- ---- ---- ---- 182.70 +28.60 154.10 2110 ---- ---- ---- ---- 180.80 +28.40 152.40 2115 ---- ---- ---- ---- 178.90 +28.10 150.80 2120 ---- ---- ---- ---- 177.10 +28.00 149.10 2125 ---- ---- ---- ---- 175.20 +27.70 147.50 2130 ---- ---- ---- ---- 173.40 +27.50 145.90 2135 ---- ---- ---- ---- 171.70 +27.40 144.30 2140 ---- ---- ---- ---- 169.90 +27.10 142.80 2145 ---- ---- ---- ---- 168.20 +26.90 141.30 2150 ---- ---- ---- ---- 166.60 +26.80 139.80 2155 ---- ---- ---- ---- 164.90 +26.50 138.40 2160 ---- ---- ---- ---- 163.30 +26.30 137.00 2165 ---- ---- ---- ---- 161.70 +26.10 135.60 2170 ---- ---- ---- ---- 160.10 +25.90 134.20 2175 ---- ---- ---- ---- 158.60 +25.80 132.80 2180 ---- ---- ---- ---- 157.00 +25.50 131.50 2185 ---- ---- ---- ---- 155.60 +25.40 130.20 2190 ---- ---- ---- ---- 154.10 +25.20 128.90 2195 ---- ---- ---- ---- 152.60 +25.00 127.60 2200 ---- ---- ---- ---- 151.20 +24.80 126.40 2205 ---- ---- ---- ---- 149.80 +24.60 125.20 2210 ---- ---- ---- ---- 148.40 +24.40 124.00 2215 ---- ---- ---- ---- 147.00 +24.20 122.80 2220 ---- ---- ---- ---- 145.70 +24.10 121.60 2225 ---- ---- ---- ---- 144.40 +23.90 120.50 2230 ---- ---- ---- ---- 143.10 +23.80 119.30 2235 ---- ---- ---- ---- 141.80 +23.60 118.20 2240 ---- ---- ---- ---- 140.50 +23.40 117.10 2245 ---- ---- ---- ---- 139.20 +23.10 116.10 2250 ---- ---- ---- ---- 138.00 +23.00 115.00 2255 ---- ---- ---- ---- 136.80 +22.90 113.90 2260 ---- ---- ---- ---- 135.60 +22.70 112.90 2265 ---- ---- ---- ---- 134.40 +22.50 111.90 2270 ---- ---- ---- ---- 133.20 +22.40 110.80 2275 ---- ---- ---- ---- 132.00 +22.20 109.80 2280 ---- ---- ---- ---- 130.90 +22.10 108.80 2285 ---- ---- ---- ---- 129.70 +21.80 107.90 2290 ---- ---- ---- ---- 128.60 +21.70 106.90 2295 ---- ---- ---- ---- 127.50 +21.60 105.90 2300 ---- ---- ---- ---- 126.40 +21.40 105.00 2305 ---- ---- ---- ---- 125.30 +21.20 104.10 2310 ---- ---- ---- ---- 124.20 +21.10 103.10 2315 ---- ---- ---- ---- 123.10 +20.90 102.20 2320 ---- ---- ---- ---- 122.10 +20.80 101.30 2325 ---- ---- ---- ---- 121.00 +20.60 100.40 2330 ---- ---- ---- ---- 120.00 +20.50 99.50 2335 ---- ---- ---- ---- 119.00 +20.40 98.60 2340 ---- ---- ---- ---- 118.00 +20.20 97.80 2345 ---- ---- ---- ---- 117.00 +20.10 96.90 2350 ---- ---- ---- ---- 116.00 +19.90 96.10 2355 ---- ---- ---- ---- 115.00 +19.80 95.20 2360 ---- ---- ---- ---- 114.00 +19.60 94.40 2365 ---- ---- ---- ---- 113.10 +19.50 93.60 2370 ---- ---- ---- ---- 112.10 +19.30 92.80 2375 ---- ---- ---- ---- 111.20 +19.20 92.00 2380 ---- ---- ---- ---- 110.20 +19.00 91.20 2390 ---- ---- ---- ---- 108.40 +18.80 89.60 2400 ---- ---- ---- ---- 106.60 +18.50 88.10 2410 ---- ---- ---- ---- 104.90 +18.30 86.60 2420 ---- ---- ---- ---- 103.20 +18.10 85.10 2425 ---- ---- ---- ---- 102.30 +17.90 84.40 2430 ---- ---- ---- ---- 101.50 +17.80 83.70 2440 ---- ---- ---- ---- 99.80 +17.50 82.30 2450 ---- ---- ---- ---- 98.20 +17.30 80.90 2460 ---- ---- ---- ---- 96.60 +17.00 79.60 2470 ---- ---- ---- ---- 95.10 +16.80 78.30 2475 ---- ---- ---- ---- 94.30 +16.70 77.60 2500 ---- ---- ---- ---- 90.60 +16.10 74.50 3260 2525 ---- ---- ---- ---- 87.10 +15.60 71.50 2550 ---- ---- ---- ---- 83.80 +15.10 68.70 2575 ---- ---- ---- ---- 80.60 +14.60 66.00 2600 ---- ---- ---- ---- 77.50 +14.10 63.40 2625 ---- ---- ---- ---- 74.70 +13.70 61.00 2650 ---- ---- ---- ---- 71.90 +13.20 58.70 3000 ---- 40.00B ---- 40.00B 44.50 +8.40 36.10 338 3500 25.00 30.00 25.00 30.00 26.40 +4.10 4 22.30 4000 ---- ---- ---- ---- 18.60 +1.70 16.90 5 950 ---- ---- ---- ---- 1165.70 +53.20 1112.50 975 ---- ---- ---- ---- 1140.70 +53.20 1087.50 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1128.10 +53.20 1074.90 1050 ---- ---- ---- ---- 1103.10 +53.20 1049.90 1075 ---- ---- ---- ---- 1078.10 +53.20 1024.90 1100 ---- ---- ---- ---- 1053.10 +53.20 999.90 1125 ---- ---- ---- ---- 1028.10 +53.20 974.90 1150 ---- ---- ---- ---- 1003.10 +53.20 949.90 1175 ---- ---- ---- ---- 978.10 +53.20 924.90 1200 ---- ---- ---- ---- 953.10 +53.20 899.90 1220 ---- ---- ---- ---- 933.10 +53.20 879.90 1225 ---- ---- ---- ---- 928.10 +53.20 874.90 1230 ---- ---- ---- ---- 923.10 +53.20 869.90 1240 ---- ---- ---- ---- 913.10 +53.20 859.90 1250 ---- ---- ---- ---- 903.10 +53.20 849.90 1260 ---- ---- ---- ---- 893.10 +53.20 839.90 1270 ---- ---- ---- ---- 883.10 +53.20 829.90 1275 ---- ---- ---- ---- 878.10 +53.20 824.90 1280 ---- ---- ---- ---- 873.10 +53.20 819.90 1290 ---- ---- ---- ---- 863.10 +53.20 809.90 1300 ---- ---- ---- ---- 853.10 +53.20 799.90 1310 ---- ---- ---- ---- 843.10 +53.20 789.90 1315 ---- ---- ---- ---- 838.10 +53.20 784.90 1320 ---- ---- ---- ---- 833.10 +53.20 779.90 1325 ---- ---- ---- ---- 828.10 +53.20 774.90 1330 ---- ---- ---- ---- 823.10 +53.20 769.90 1335 ---- ---- ---- ---- 818.10 +53.20 764.90 1340 ---- ---- ---- ---- 813.10 +53.20 759.90 1345 ---- ---- ---- ---- 808.10 +53.20 754.90 1350 ---- ---- ---- ---- 803.10 +53.20 749.90 1355 ---- ---- ---- ---- 798.10 +53.20 744.90 1360 ---- ---- ---- ---- 793.10 +53.20 739.90 1365 ---- ---- ---- ---- 788.10 +53.10 735.00 1370 ---- ---- ---- ---- 783.10 +53.10 730.00 1375 ---- ---- ---- ---- 778.10 +53.00 725.10 1380 ---- ---- ---- ---- 773.10 +52.90 720.20 1385 ---- ---- ---- ---- 768.10 +52.80 715.30 1390 ---- ---- ---- ---- 763.10 +52.70 710.40 1395 ---- ---- ---- ---- 758.10 +52.50 705.60 1400 ---- ---- ---- ---- 753.10 +52.40 700.70 1405 ---- ---- ---- ---- 748.10 +52.20 695.90 1410 ---- ---- ---- ---- 743.20 +52.10 691.10 1415 ---- ---- ---- ---- 738.20 +51.90 686.30 1420 ---- ---- ---- ---- 733.30 +51.80 681.50 1425 ---- ---- ---- ---- 728.40 +51.70 676.70 1430 ---- ---- ---- ---- 723.50 +51.50 672.00 1435 ---- ---- ---- ---- 718.60 +51.40 667.20 1440 ---- ---- ---- ---- 713.70 +51.20 662.50 1445 ---- ---- ---- ---- 708.90 +51.10 657.80 1450 ---- ---- ---- ---- 704.10 +51.00 653.10 1455 ---- ---- ---- ---- 699.20 +50.80 648.40 1460 ---- ---- ---- ---- 694.40 +50.60 643.80 1465 ---- ---- ---- ---- 689.60 +50.50 639.10 1470 ---- ---- ---- ---- 684.90 +50.40 634.50 1475 ---- ---- ---- ---- 680.10 +50.20 629.90 1480 ---- ---- ---- ---- 675.40 +50.10 625.30 1485 ---- ---- ---- ---- 670.60 +49.90 620.70 1490 ---- ---- ---- ---- 665.90 +49.80 616.10 1495 ---- ---- ---- ---- 661.20 +49.60 611.60 1500 ---- ---- ---- ---- 656.60 +49.60 607.00 1505 ---- ---- ---- ---- 651.90 +49.40 602.50 1510 ---- ---- ---- ---- 647.30 +49.30 598.00 1515 ---- ---- ---- ---- 642.60 +49.10 593.50 1520 ---- ---- ---- ---- 638.00 +49.00 589.00 1525 ---- ---- ---- ---- 633.40 +48.80 584.60 1530 ---- ---- ---- ---- 628.80 +48.70 580.10 1535 ---- ---- ---- ---- 624.20 +48.50 575.70 1540 ---- ---- ---- ---- 619.70 +48.40 571.30 1545 ---- ---- ---- ---- 615.10 +48.20 566.90 1550 ---- ---- ---- ---- 610.60 +48.10 562.50 1555 ---- ---- ---- ---- 606.10 +48.00 558.10 1560 ---- ---- ---- ---- 601.60 +47.90 553.70 1565 ---- ---- ---- ---- 597.10 +47.70 549.40 1570 ---- ---- ---- ---- 592.70 +47.60 545.10 1575 ---- ---- ---- ---- 588.20 +47.40 540.80 1580 ---- ---- ---- ---- 583.80 +47.30 536.50 1585 ---- ---- ---- ---- 579.30 +47.10 532.20 1590 ---- ---- ---- ---- 574.90 +47.00 527.90 1595 ---- ---- ---- ---- 570.50 +46.80 523.70 1600 ---- ---- ---- ---- 566.20 +46.80 519.40 1605 ---- ---- ---- ---- 561.80 +46.60 515.20 1610 ---- ---- ---- ---- 557.40 +46.40 511.00 1615 ---- ---- ---- ---- 553.10 +46.30 506.80 1620 ---- ---- ---- ---- 548.80 +46.20 502.60 1625 ---- ---- ---- ---- 544.50 +46.10 498.40 1630 ---- ---- ---- ---- 540.20 +45.90 494.30 1635 ---- ---- ---- ---- 535.90 +45.80 490.10 1640 ---- ---- ---- ---- 531.60 +45.60 486.00 1645 ---- ---- ---- ---- 527.40 +45.50 481.90 1650 ---- ---- ---- ---- 523.10 +45.30 477.80 1655 ---- ---- ---- ---- 518.90 +45.20 473.70 1660 ---- ---- ---- ---- 514.60 +45.00 469.60 1665 ---- ---- ---- ---- 510.40 +44.80 465.60 1670 ---- ---- ---- ---- 506.20 +44.70 461.50 1675 ---- ---- ---- ---- 502.00 +44.50 457.50 1680 ---- ---- ---- ---- 497.90 +44.50 453.40 1685 ---- ---- ---- ---- 493.70 +44.30 449.40 1690 ---- ---- ---- ---- 489.60 +44.20 445.40 1695 ---- ---- ---- ---- 485.40 +44.00 441.40 1700 ---- ---- ---- ---- 481.30 +43.90 437.40 1705 ---- ---- ---- ---- 477.10 +43.70 433.40 1710 ---- ---- ---- ---- 473.00 +43.50 429.50 1715 ---- ---- ---- ---- 468.90 +43.40 425.50 1720 ---- ---- ---- ---- 464.80 +43.20 421.60 1725 ---- ---- ---- ---- 460.80 +43.20 417.60 1730 ---- ---- ---- ---- 456.70 +43.00 413.70 1735 ---- ---- ---- ---- 452.60 +42.80 409.80 1740 ---- ---- ---- ---- 448.60 +42.70 405.90 1745 ---- ---- ---- ---- 444.50 +42.50 402.00 1750 ---- ---- ---- ---- 440.50 +42.40 398.10 1755 ---- ---- ---- ---- 436.50 +42.20 394.30 1760 ---- ---- ---- ---- 432.50 +42.10 390.40 1765 ---- ---- ---- ---- 428.50 +41.90 386.60 1770 ---- ---- ---- ---- 424.50 +41.70 382.80 1775 ---- ---- ---- ---- 420.60 +41.60 379.00 1780 ---- ---- ---- ---- 416.60 +41.40 375.20 1785 ---- ---- ---- ---- 412.70 +41.30 371.40 1790 ---- ---- ---- ---- 408.80 +41.20 367.60 1795 ---- ---- ---- ---- 404.90 +41.00 363.90 1800 ---- ---- ---- ---- 401.00 +40.80 360.20 1805 ---- ---- ---- ---- 397.10 +40.60 356.50 1810 ---- ---- ---- ---- 393.30 +40.50 352.80 1815 ---- ---- ---- ---- 389.50 +40.40 349.10 1820 ---- ---- ---- ---- 385.70 +40.20 345.50 1825 ---- ---- ---- ---- 381.90 +40.00 341.90 1830 ---- ---- ---- ---- 378.10 +39.80 338.30 1835 ---- ---- ---- ---- 374.40 +39.70 334.70 1840 ---- ---- ---- ---- 370.60 +39.50 331.10 1845 ---- ---- ---- ---- 366.90 +39.30 327.60 1850 ---- ---- ---- ---- 363.30 +39.20 324.10 1855 ---- ---- ---- ---- 359.60 +39.00 320.60 1860 ---- ---- ---- ---- 356.00 +38.80 317.20 1865 ---- ---- ---- ---- 352.40 +38.70 313.70 1870 ---- ---- ---- ---- 348.80 +38.50 310.30 1875 ---- ---- ---- ---- 345.30 +38.30 307.00 1880 ---- ---- ---- ---- 341.70 +38.10 303.60 1885 ---- ---- ---- ---- 338.30 +38.00 300.30 1890 ---- ---- ---- ---- 334.80 +37.70 297.10 1895 ---- ---- ---- ---- 331.40 +37.60 293.80 1900 ---- ---- ---- ---- 328.00 +37.40 290.60 1905 ---- ---- ---- ---- 324.60 +37.20 287.40 1910 ---- ---- ---- ---- 321.30 +37.00 284.30 1915 ---- ---- ---- ---- 318.00 +36.80 281.20 1920 ---- ---- ---- ---- 314.70 +36.60 278.10 1925 ---- ---- ---- ---- 311.50 +36.40 275.10 1930 ---- ---- ---- ---- 308.30 +36.20 272.10 1935 ---- ---- ---- ---- 305.10 +36.00 269.10 1940 ---- ---- ---- ---- 302.00 +35.80 266.20 1945 ---- ---- ---- ---- 298.90 +35.60 263.30 1950 ---- ---- ---- ---- 295.80 +35.40 260.40 1955 ---- ---- ---- ---- 292.80 +35.20 257.60 1960 ---- ---- ---- ---- 289.80 +35.00 254.80 1965 ---- ---- ---- ---- 286.90 +34.90 252.00 1970 ---- ---- ---- ---- 284.00 +34.70 249.30 1975 ---- ---- ---- ---- 281.10 +34.50 246.60 1980 ---- ---- ---- ---- 278.20 +34.20 244.00 1985 ---- ---- ---- ---- 275.40 +34.00 241.40 1990 ---- ---- ---- ---- 272.60 +33.80 238.80 1995 ---- ---- ---- ---- 269.90 +33.70 236.20 2000 ---- ---- ---- ---- 267.10 +33.40 233.70 2005 ---- ---- ---- ---- 264.50 +33.30 231.20 2010 ---- ---- ---- ---- 261.80 +33.00 228.80 2015 ---- ---- ---- ---- 259.20 +32.80 226.40 2020 ---- ---- ---- ---- 256.60 +32.60 224.00 2025 ---- ---- ---- ---- 254.00 +32.40 221.60 2030 ---- ---- ---- ---- 251.50 +32.20 219.30 2035 ---- ---- ---- ---- 249.00 +32.00 217.00 2040 ---- ---- ---- ---- 246.60 +31.80 214.80 2045 ---- ---- ---- ---- 244.10 +31.60 212.50 2050 ---- ---- ---- ---- 241.70 +31.40 210.30 2055 ---- ---- ---- ---- 239.40 +31.20 208.20 2060 ---- ---- ---- ---- 237.00 +30.90 206.10 2065 ---- ---- ---- ---- 234.70 +30.70 204.00 2070 ---- ---- ---- ---- 232.50 +30.60 201.90 2075 ---- ---- ---- ---- 230.20 +30.40 199.80 2080 ---- ---- ---- ---- 228.00 +30.20 197.80 2085 ---- ---- ---- ---- 225.80 +29.90 195.90 2090 ---- ---- ---- ---- 223.70 +29.80 193.90 2095 ---- ---- ---- ---- 221.60 +29.60 192.00 2100 ---- ---- ---- ---- 219.50 +29.40 190.10 2105 ---- ---- ---- ---- 217.40 +29.20 188.20 2110 ---- ---- ---- ---- 215.40 +29.00 186.40 2115 ---- ---- ---- ---- 213.40 +28.80 184.60 2120 ---- ---- ---- ---- 211.50 +28.70 182.80 2125 ---- ---- ---- ---- 209.50 +28.40 181.10 2130 ---- ---- ---- ---- 207.60 +28.20 179.40 2135 ---- ---- ---- ---- 205.70 +28.00 177.70 2140 ---- ---- ---- ---- 203.90 +27.90 176.00 2145 ---- ---- ---- ---- 202.00 +27.60 174.40 2150 ---- ---- ---- ---- 200.20 +27.40 172.80 2155 ---- ---- ---- ---- 198.50 +27.30 171.20 2160 ---- ---- ---- ---- 196.70 +27.10 169.60 2165 ---- ---- ---- ---- 195.00 +26.90 168.10 2170 ---- ---- ---- ---- 193.30 +26.70 166.60 2175 ---- ---- ---- ---- 191.70 +26.60 165.10 2180 ---- ---- ---- ---- 190.00 +26.40 163.60 2185 ---- ---- ---- ---- 188.40 +26.20 162.20 2190 ---- ---- ---- ---- 186.80 +26.00 160.80 2195 ---- ---- ---- ---- 185.20 +25.80 159.40 2200 ---- ---- ---- ---- 183.70 +25.70 158.00 2205 ---- ---- ---- ---- 182.20 +25.50 156.70 2210 ---- ---- ---- ---- 180.70 +25.40 155.30 2215 ---- ---- ---- ---- 179.20 +25.20 154.00 2220 ---- ---- ---- ---- 177.80 +25.10 152.70 2225 ---- ---- ---- ---- 176.30 +24.80 151.50 2230 ---- ---- ---- ---- 174.90 +24.70 150.20 2235 ---- ---- ---- ---- 173.50 +24.50 149.00 2240 ---- ---- ---- ---- 172.20 +24.40 147.80 2245 ---- ---- ---- ---- 170.80 +24.20 146.60 2250 ---- ---- ---- ---- 169.50 +24.00 145.50 2255 ---- ---- ---- ---- 168.20 +23.90 144.30 2260 ---- ---- ---- ---- 166.90 +23.70 143.20 2265 ---- ---- ---- ---- 165.60 +23.60 142.00 2270 ---- ---- ---- ---- 164.40 +23.40 141.00 2275 ---- ---- ---- ---- 163.10 +23.20 139.90 2280 ---- ---- ---- ---- 161.90 +23.10 138.80 2285 ---- ---- ---- ---- 160.70 +23.00 137.70 2290 ---- ---- ---- ---- 159.50 +22.80 136.70 2295 ---- ---- ---- ---- 158.40 +22.70 135.70 2300 ---- ---- ---- ---- 157.20 +22.50 134.70 2305 ---- ---- ---- ---- 156.10 +22.40 133.70 2310 ---- ---- ---- ---- 154.90 +22.20 132.70 2315 ---- ---- ---- ---- 153.80 +22.10 131.70 2320 ---- ---- ---- ---- 152.70 +21.90 130.80 2325 ---- ---- ---- ---- 151.70 +21.80 129.90 2330 ---- ---- ---- ---- 150.60 +21.70 128.90 2335 ---- ---- ---- ---- 149.60 +21.60 128.00 2340 ---- ---- ---- ---- 148.50 +21.40 127.10 2345 ---- ---- ---- ---- 147.50 +21.30 126.20 2350 ---- ---- ---- ---- 146.50 +21.20 125.30 2355 ---- ---- ---- ---- 145.50 +21.00 124.50 2360 ---- ---- ---- ---- 144.50 +20.90 123.60 2365 ---- ---- ---- ---- 143.50 +20.70 122.80 2370 ---- ---- ---- ---- 142.60 +20.60 122.00 2375 ---- ---- ---- ---- 141.60 +20.50 121.10 2380 ---- ---- ---- ---- 140.70 +20.40 120.30 2390 ---- ---- ---- ---- 138.90 +20.20 118.70 2400 ---- ---- ---- ---- 137.10 +19.90 117.20 2410 ---- ---- ---- ---- 135.30 +19.60 115.70 2420 ---- ---- ---- ---- 133.60 +19.40 114.20 2425 ---- ---- ---- ---- 132.80 +19.30 113.50 2430 ---- ---- ---- ---- 132.00 +19.20 112.80 2440 ---- ---- ---- ---- 130.40 +19.00 111.40 2450 ---- ---- ---- ---- 128.80 +18.80 110.00 2460 ---- ---- ---- ---- 127.20 +18.50 108.70 2470 ---- ---- ---- ---- 125.70 +18.30 107.40 2475 ---- ---- ---- ---- 125.00 +18.20 106.80 2480 ---- ---- ---- ---- 124.30 +18.10 106.20 2500 ---- ---- ---- ---- 121.40 +17.70 103.70 2525 ---- ---- ---- ---- 118.10 +17.20 100.90 2550 ---- ---- ---- ---- 114.90 +16.80 98.10 2575 ---- ---- ---- ---- 111.90 +16.30 95.60 2600 ---- ---- ---- ---- 109.10 +15.90 93.20 2625 ---- ---- ---- ---- 106.40 +15.50 90.90 2650 ---- ---- ---- ---- 103.90 +15.10 88.80 2675 ---- ---- ---- ---- 101.60 +14.80 86.80 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1104.30 +53.20 1051.10 1100 ---- ---- ---- ---- 1079.30 +53.20 1026.10 1125 ---- ---- ---- ---- 1054.30 +53.20 1001.10 1150 ---- ---- ---- ---- 1029.30 +53.20 976.10 1175 ---- ---- ---- ---- 1004.30 +53.20 951.10 1200 ---- ---- ---- ---- 979.30 +53.20 926.10 1225 ---- ---- ---- ---- 954.30 +53.20 901.10 1250 ---- ---- ---- ---- 929.30 +53.20 876.10 1270 ---- ---- ---- ---- 909.30 +53.20 856.10 1275 ---- ---- ---- ---- 904.30 +53.20 851.10 1280 ---- ---- ---- ---- 899.30 +53.20 846.10 1290 ---- ---- ---- ---- 889.30 +53.20 836.10 1300 ---- ---- ---- ---- 879.30 +53.00 826.30 1310 ---- ---- ---- ---- 869.30 +52.90 816.40 1320 ---- ---- ---- ---- 859.30 +52.60 806.70 1325 ---- ---- ---- ---- 854.30 +52.50 801.80 1330 ---- ---- ---- ---- 849.30 +52.30 797.00 1340 ---- ---- ---- ---- 839.40 +52.10 787.30 1350 ---- ---- ---- ---- 829.60 +51.80 777.80 1360 ---- ---- ---- ---- 819.80 +51.50 768.30 1370 ---- ---- ---- ---- 810.10 +51.30 758.80 1375 ---- ---- ---- ---- 805.20 +51.10 754.10 1380 ---- ---- ---- ---- 800.40 +50.90 749.50 1385 ---- ---- ---- ---- 795.60 +50.80 744.80 1390 ---- ---- ---- ---- 790.80 +50.70 740.10 1395 ---- ---- ---- ---- 786.10 +50.60 735.50 1400 ---- ---- ---- ---- 781.30 +50.40 730.90 1405 ---- ---- ---- ---- 776.60 +50.30 726.30 1410 ---- ---- ---- ---- 771.80 +50.10 721.70 1415 ---- ---- ---- ---- 767.10 +50.00 717.10 1420 ---- ---- ---- ---- 762.40 +49.90 712.50 1425 ---- ---- ---- ---- 757.70 +49.70 708.00 1430 ---- ---- ---- ---- 753.10 +49.70 703.40 1435 ---- ---- ---- ---- 748.40 +49.50 698.90 1440 ---- ---- ---- ---- 743.80 +49.40 694.40 1445 ---- ---- ---- ---- 739.20 +49.30 689.90 1450 ---- ---- ---- ---- 734.60 +49.20 685.40 1455 ---- ---- ---- ---- 730.00 +49.00 681.00 1460 ---- ---- ---- ---- 725.40 +48.90 676.50 1465 ---- ---- ---- ---- 720.80 +48.70 672.10 1470 ---- ---- ---- ---- 716.30 +48.60 667.70 1475 ---- ---- ---- ---- 711.70 +48.40 663.30 1480 ---- ---- ---- ---- 707.20 +48.30 658.90 1485 ---- ---- ---- ---- 702.70 +48.20 654.50 1490 ---- ---- ---- ---- 698.20 +48.10 650.10 1495 ---- ---- ---- ---- 693.70 +47.90 645.80 1500 ---- ---- ---- ---- 689.30 +47.90 641.40 1505 ---- ---- ---- ---- 684.80 +47.70 637.10 1510 ---- ---- ---- ---- 680.40 +47.60 632.80 1515 ---- ---- ---- ---- 675.90 +47.40 628.50 1520 ---- ---- ---- ---- 671.50 +47.30 624.20 1525 ---- ---- ---- ---- 667.10 +47.20 619.90 1530 ---- ---- ---- ---- 662.80 +47.10 615.70 1535 ---- ---- ---- ---- 658.40 +46.90 611.50 1540 ---- ---- ---- ---- 654.00 +46.80 607.20 1545 ---- ---- ---- ---- 649.70 +46.70 603.00 1550 ---- ---- ---- ---- 645.40 +46.60 598.80 1555 ---- ---- ---- ---- 641.00 +46.40 594.60 1560 ---- ---- ---- ---- 636.70 +46.30 590.40 1565 ---- ---- ---- ---- 632.50 +46.20 586.30 1570 ---- ---- ---- ---- 628.20 +46.10 582.10 1575 ---- ---- ---- ---- 623.90 +45.90 578.00 1580 ---- ---- ---- ---- 619.70 +45.80 573.90 1585 ---- ---- ---- ---- 615.40 +45.60 569.80 1590 ---- ---- ---- ---- 611.20 +45.50 565.70 1595 ---- ---- ---- ---- 607.00 +45.40 561.60 1600 ---- ---- ---- ---- 602.80 +45.30 557.50 1605 ---- ---- ---- ---- 598.60 +45.10 553.50 1610 ---- ---- ---- ---- 594.40 +45.00 549.40 1615 ---- ---- ---- ---- 590.30 +44.90 545.40 1620 ---- ---- ---- ---- 586.10 +44.70 541.40 1625 ---- ---- ---- ---- 582.00 +44.70 537.30 1630 ---- ---- ---- ---- 577.90 +44.60 533.30 1635 ---- ---- ---- ---- 573.70 +44.30 529.40 1640 ---- ---- ---- ---- 569.60 +44.20 525.40 1645 ---- ---- ---- ---- 565.50 +44.10 521.40 1650 ---- ---- ---- ---- 561.40 +43.90 517.50 1655 ---- ---- ---- ---- 557.40 +43.90 513.50 1660 ---- ---- ---- ---- 553.30 +43.70 509.60 1665 ---- ---- ---- ---- 549.30 +43.60 505.70 1670 ---- ---- ---- ---- 545.20 +43.50 501.70 1675 ---- ---- ---- ---- 541.20 +43.40 497.80 1680 ---- ---- ---- ---- 537.20 +43.30 493.90 1685 ---- ---- ---- ---- 533.10 +43.00 490.10 1690 ---- ---- ---- ---- 529.10 +42.90 486.20 1695 ---- ---- ---- ---- 525.20 +42.90 482.30 1700 ---- ---- ---- ---- 521.20 +42.70 478.50 1705 ---- ---- ---- ---- 517.20 +42.60 474.60 1710 ---- ---- ---- ---- 513.20 +42.40 470.80 1715 ---- ---- ---- ---- 509.30 +42.30 467.00 1720 ---- ---- ---- ---- 505.30 +42.20 463.10 1725 ---- ---- ---- ---- 501.40 +42.10 459.30 1730 ---- ---- ---- ---- 497.40 +41.90 455.50 1735 ---- ---- ---- ---- 493.50 +41.80 451.70 1740 ---- ---- ---- ---- 489.60 +41.60 448.00 1745 ---- ---- ---- ---- 485.70 +41.50 444.20 1750 ---- ---- ---- ---- 481.80 +41.40 440.40 1755 ---- ---- ---- ---- 477.90 +41.30 436.60 1760 ---- ---- ---- ---- 474.00 +41.10 432.90 1765 ---- ---- ---- ---- 470.10 +40.90 429.20 1770 ---- ---- ---- ---- 466.30 +40.90 425.40 1775 ---- ---- ---- ---- 462.40 +40.70 421.70 1780 ---- ---- ---- ---- 458.60 +40.60 418.00 1785 ---- ---- ---- ---- 454.70 +40.40 414.30 1790 ---- ---- ---- ---- 450.90 +40.30 410.60 1795 ---- ---- ---- ---- 447.10 +40.20 406.90 1800 ---- ---- ---- ---- 443.30 +40.00 403.30 1805 ---- ---- ---- ---- 439.50 +39.90 399.60 1810 ---- ---- ---- ---- 435.70 +39.70 396.00 1815 ---- ---- ---- ---- 432.00 +39.60 392.40 1820 ---- ---- ---- ---- 428.20 +39.40 388.80 1825 ---- ---- ---- ---- 424.50 +39.30 385.20 1830 ---- ---- ---- ---- 420.80 +39.20 381.60 1835 ---- ---- ---- ---- 417.10 +39.00 378.10 1840 ---- ---- ---- ---- 413.50 +38.90 374.60 1845 ---- ---- ---- ---- 409.80 +38.70 371.10 1850 ---- ---- ---- ---- 406.20 +38.60 367.60 1855 ---- ---- ---- ---- 402.60 +38.50 364.10 1860 ---- ---- ---- ---- 399.00 +38.30 360.70 1865 ---- ---- ---- ---- 395.40 +38.10 357.30 1870 ---- ---- ---- ---- 391.90 +38.00 353.90 1875 ---- ---- ---- ---- 388.30 +37.80 350.50 1880 ---- ---- ---- ---- 384.80 +37.70 347.10 1885 ---- ---- ---- ---- 381.40 +37.60 343.80 1890 ---- ---- ---- ---- 377.90 +37.40 340.50 1895 ---- ---- ---- ---- 374.50 +37.20 337.30 1900 ---- ---- ---- ---- 371.10 +37.00 334.10 1905 ---- ---- ---- ---- 367.80 +37.00 330.80 1910 ---- ---- ---- ---- 364.40 +36.70 327.70 1915 ---- ---- ---- ---- 361.10 +36.60 324.50 1920 ---- ---- ---- ---- 357.90 +36.50 321.40 1925 ---- ---- ---- ---- 354.60 +36.20 318.40 1930 ---- ---- ---- ---- 351.40 +36.10 315.30 1935 ---- ---- ---- ---- 348.30 +36.00 312.30 1940 ---- ---- ---- ---- 345.10 +35.70 309.40 1945 ---- ---- ---- ---- 342.00 +35.60 306.40 1950 ---- ---- ---- ---- 339.00 +35.50 303.50 1955 ---- ---- ---- ---- 335.90 +35.20 300.70 1960 ---- ---- ---- ---- 333.00 +35.10 297.90 1965 ---- ---- ---- ---- 330.00 +34.90 295.10 1970 ---- ---- ---- ---- 327.10 +34.80 292.30 1975 ---- ---- ---- ---- 324.20 +34.60 289.60 1980 ---- ---- ---- ---- 321.30 +34.40 286.90 1985 ---- ---- ---- ---- 318.50 +34.20 284.30 1990 ---- ---- ---- ---- 315.70 +34.10 281.60 1995 ---- ---- ---- ---- 312.90 +33.90 279.00 2000 ---- ---- ---- ---- 310.20 +33.70 276.50 2005 ---- ---- ---- ---- 307.50 +33.60 273.90 2010 ---- ---- ---- ---- 304.80 +33.40 271.40 2015 ---- ---- ---- ---- 302.20 +33.30 268.90 2020 ---- ---- ---- ---- 299.50 +33.00 266.50 2025 ---- ---- ---- ---- 296.90 +32.90 264.00 2030 ---- ---- ---- ---- 294.30 +32.70 261.60 2035 ---- ---- ---- ---- 291.80 +32.60 259.20 2040 ---- ---- ---- ---- 289.20 +32.30 256.90 2045 ---- ---- ---- ---- 286.70 +32.20 254.50 2050 ---- ---- ---- ---- 284.20 +32.00 252.20 2055 ---- ---- ---- ---- 281.70 +31.80 249.90 2060 ---- ---- ---- ---- 279.30 +31.70 247.60 2065 ---- ---- ---- ---- 276.90 +31.50 245.40 2070 ---- ---- ---- ---- 274.50 +31.40 243.10 2075 ---- ---- ---- ---- 272.10 +31.20 240.90 2080 ---- ---- ---- ---- 269.70 +30.90 238.80 2085 ---- ---- ---- ---- 267.40 +30.80 236.60 2090 ---- ---- ---- ---- 265.20 +30.70 234.50 2095 ---- ---- ---- ---- 262.90 +30.50 232.40 2100 ---- ---- ---- ---- 260.70 +30.30 230.40 2105 ---- ---- ---- ---- 258.50 +30.10 228.40 2110 ---- ---- ---- ---- 256.40 +30.00 226.40 2115 ---- ---- ---- ---- 254.30 +29.90 224.40 2120 ---- ---- ---- ---- 252.20 +29.70 222.50 2125 ---- ---- ---- ---- 250.10 +29.40 220.70 2130 ---- ---- ---- ---- 248.10 +29.30 218.80 2135 ---- ---- ---- ---- 246.10 +29.10 217.00 2140 ---- ---- ---- ---- 244.20 +29.00 215.20 2145 ---- ---- ---- ---- 242.30 +28.80 213.50 2150 ---- ---- ---- ---- 240.40 +28.70 211.70 2155 ---- ---- ---- ---- 238.50 +28.50 210.00 2160 ---- ---- ---- ---- 236.70 +28.30 208.40 2165 ---- ---- ---- ---- 234.90 +28.20 206.70 2170 ---- ---- ---- ---- 233.20 +28.10 205.10 2175 ---- ---- ---- ---- 231.40 +27.80 203.60 2180 ---- ---- ---- ---- 229.70 +27.70 202.00 2185 ---- ---- ---- ---- 228.00 +27.50 200.50 2190 ---- ---- ---- ---- 226.40 +27.40 199.00 2195 ---- ---- ---- ---- 224.80 +27.30 197.50 2200 ---- ---- ---- ---- 223.20 +27.10 196.10 2205 ---- ---- ---- ---- 221.60 +26.90 194.70 2210 ---- ---- ---- ---- 220.10 +26.80 193.30 2215 ---- ---- ---- ---- 218.50 +26.60 191.90 2220 ---- ---- ---- ---- 217.10 +26.50 190.60 2225 ---- ---- ---- ---- 215.60 +26.40 189.20 2230 ---- ---- ---- ---- 214.10 +26.20 187.90 2235 ---- ---- ---- ---- 212.70 +26.00 186.70 2240 ---- ---- ---- ---- 211.30 +25.90 185.40 2245 ---- ---- ---- ---- 209.90 +25.70 184.20 2250 ---- ---- ---- ---- 208.60 +25.60 183.00 2255 ---- ---- ---- ---- 207.20 +25.40 181.80 2260 ---- ---- ---- ---- 205.90 +25.30 180.60 2265 ---- ---- ---- ---- 204.60 +25.20 179.40 2270 ---- ---- ---- ---- 203.40 +25.10 178.30 2275 ---- ---- ---- ---- 202.10 +24.90 177.20 2280 ---- ---- ---- ---- 200.90 +24.80 176.10 2285 ---- ---- ---- ---- 199.60 +24.60 175.00 2290 ---- ---- ---- ---- 198.40 +24.50 173.90 2295 ---- ---- ---- ---- 197.30 +24.50 172.80 2300 ---- ---- ---- ---- 196.10 +24.30 171.80 2305 ---- ---- ---- ---- 194.90 +24.10 170.80 2310 ---- ---- ---- ---- 193.80 +24.00 169.80 2315 ---- ---- ---- ---- 192.70 +23.90 168.80 2320 ---- ---- ---- ---- 191.60 +23.80 167.80 2325 ---- ---- ---- ---- 190.50 +23.70 166.80 2330 ---- ---- ---- ---- 189.40 +23.50 165.90 2335 ---- ---- ---- ---- 188.30 +23.40 164.90 2340 ---- ---- ---- ---- 187.30 +23.30 164.00 2345 ---- ---- ---- ---- 186.20 +23.20 163.00 2350 ---- ---- ---- ---- 185.20 +23.10 162.10 2355 ---- ---- ---- ---- 184.10 +22.90 161.20 2360 ---- ---- ---- ---- 183.10 +22.80 160.30 2365 ---- ---- ---- ---- 182.10 +22.70 159.40 2370 ---- ---- ---- ---- 181.10 +22.50 158.60 2375 ---- ---- ---- ---- 180.20 +22.50 157.70 2380 ---- ---- ---- ---- 179.20 +22.40 156.80 2385 ---- ---- ---- ---- 178.20 +22.20 156.00 2390 ---- ---- ---- ---- 177.30 +22.10 155.20 2400 ---- ---- ---- ---- 175.40 +21.90 153.50 2410 ---- ---- ---- ---- 173.60 +21.70 151.90 2420 ---- ---- ---- ---- 171.80 +21.50 150.30 2425 ---- ---- ---- ---- 170.90 +21.30 149.60 2430 ---- ---- ---- ---- 170.10 +21.30 148.80 2440 ---- ---- ---- ---- 168.40 +21.10 147.30 2450 ---- ---- ---- ---- 166.70 +20.90 145.80 2460 ---- ---- ---- ---- 165.10 +20.70 144.40 2470 ---- ---- ---- ---- 163.50 +20.50 143.00 2475 ---- ---- ---- ---- 162.70 +20.40 142.30 2480 ---- ---- ---- ---- 161.90 +20.30 141.60 2500 ---- ---- ---- ---- 158.90 +19.90 139.00 2525 ---- ---- ---- ---- 155.30 +19.50 135.80 2550 ---- ---- ---- ---- 151.80 +19.00 132.80 2575 ---- ---- ---- ---- 148.60 +18.60 130.00 2600 ---- ---- ---- ---- 145.60 +18.30 127.30 2625 ---- ---- ---- ---- 142.70 +17.90 124.80 2650 ---- ---- ---- ---- 139.90 +17.50 122.40 2675 ---- ---- ---- ---- 137.30 +17.10 120.20 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 869.40 +51.50 817.90 1350 ---- ---- ---- ---- 845.20 +50.70 794.50 1375 ---- ---- ---- ---- 821.50 +50.10 771.40 1400 ---- ---- ---- ---- 798.20 +49.40 748.80 1425 ---- ---- ---- ---- 775.30 +48.80 726.50 1450 ---- ---- ---- ---- 752.70 +48.20 704.50 1475 ---- ---- ---- ---- 730.50 +47.60 682.90 1500 ---- ---- ---- ---- 708.60 +46.90 661.70 1520 ---- ---- ---- ---- 691.40 +46.50 644.90 1525 ---- ---- ---- ---- 687.10 +46.30 640.80 1530 ---- ---- ---- ---- 682.80 +46.10 636.70 1540 ---- ---- ---- ---- 674.40 +46.00 628.40 1550 ---- ---- ---- ---- 665.90 +45.70 620.20 1560 ---- ---- ---- ---- 657.50 +45.40 612.10 1570 ---- ---- ---- ---- 649.20 +45.20 604.00 1575 ---- ---- ---- ---- 645.10 +45.10 600.00 1580 ---- ---- ---- ---- 640.90 +44.90 596.00 1590 ---- ---- ---- ---- 632.70 +44.70 588.00 1600 ---- ---- ---- ---- 624.50 +44.40 580.10 1610 ---- ---- ---- ---- 616.40 +44.20 572.20 1615 ---- ---- ---- ---- 612.40 +44.10 568.30 1620 ---- ---- ---- ---- 608.30 +43.90 564.40 1625 ---- ---- ---- ---- 604.30 +43.80 560.50 1630 ---- ---- ---- ---- 600.30 +43.70 556.60 1635 ---- ---- ---- ---- 596.30 +43.60 552.70 1640 ---- ---- ---- ---- 592.30 +43.50 548.80 1645 ---- ---- ---- ---- 588.30 +43.30 545.00 1650 ---- ---- ---- ---- 584.30 +43.20 541.10 1655 ---- ---- ---- ---- 580.40 +43.10 537.30 1660 ---- ---- ---- ---- 576.40 +43.00 533.40 1665 ---- ---- ---- ---- 572.50 +42.90 529.60 1670 ---- ---- ---- ---- 568.50 +42.70 525.80 1675 ---- ---- ---- ---- 564.60 +42.60 522.00 1680 ---- ---- ---- ---- 560.70 +42.50 518.20 1685 ---- ---- ---- ---- 556.80 +42.40 514.40 1690 ---- ---- ---- ---- 552.90 +42.20 510.70 1695 ---- ---- ---- ---- 549.00 +42.10 506.90 1700 ---- ---- ---- ---- 545.10 +41.90 503.20 1705 ---- ---- ---- ---- 541.30 +41.90 499.40 1710 ---- ---- ---- ---- 537.40 +41.70 495.70 1715 ---- ---- ---- ---- 533.60 +41.70 491.90 1720 ---- ---- ---- ---- 529.70 +41.50 488.20 1725 ---- ---- ---- ---- 525.90 +41.40 484.50 1730 ---- ---- ---- ---- 522.00 +41.20 480.80 1735 ---- ---- ---- ---- 518.20 +41.10 477.10 1740 ---- ---- ---- ---- 514.40 +41.00 473.40 1745 ---- ---- ---- ---- 510.60 +40.90 469.70 1750 ---- ---- ---- ---- 506.80 +40.80 466.00 1755 ---- ---- ---- ---- 503.00 +40.60 462.40 1760 ---- ---- ---- ---- 499.20 +40.50 458.70 1765 ---- ---- ---- ---- 495.40 +40.40 455.00 1770 ---- ---- ---- ---- 491.60 +40.20 451.40 1775 ---- ---- ---- ---- 487.80 +40.10 447.70 1780 ---- ---- ---- ---- 484.10 +40.00 444.10 1785 ---- ---- ---- ---- 480.30 +39.90 440.40 1790 ---- ---- ---- ---- 476.50 +39.70 436.80 1795 ---- ---- ---- ---- 472.80 +39.60 433.20 1800 ---- ---- ---- ---- 469.10 +39.50 429.60 1805 ---- ---- ---- ---- 465.40 +39.40 426.00 1810 ---- ---- ---- ---- 461.60 +39.20 422.40 1815 ---- ---- ---- ---- 457.90 +39.00 418.90 1820 ---- ---- ---- ---- 454.30 +39.00 415.30 1825 ---- ---- ---- ---- 450.60 +38.80 411.80 1830 ---- ---- ---- ---- 446.90 +38.70 408.20 1835 ---- ---- ---- ---- 443.30 +38.60 404.70 1840 ---- ---- ---- ---- 439.70 +38.50 401.20 1845 ---- ---- ---- ---- 436.10 +38.30 397.80 1850 ---- ---- ---- ---- 432.50 +38.20 394.30 1855 ---- ---- ---- ---- 428.90 +38.00 390.90 1860 ---- ---- ---- ---- 425.30 +37.90 387.40 1865 ---- ---- ---- ---- 421.80 +37.80 384.00 1870 ---- ---- ---- ---- 418.30 +37.70 380.60 1875 ---- ---- ---- ---- 414.80 +37.50 377.30 1880 ---- ---- ---- ---- 411.30 +37.30 374.00 1885 ---- ---- ---- ---- 407.80 +37.20 370.60 1890 ---- ---- ---- ---- 404.40 +37.00 367.40 1895 ---- ---- ---- ---- 401.00 +36.90 364.10 1900 ---- ---- ---- ---- 397.60 +36.70 360.90 1905 ---- ---- ---- ---- 394.30 +36.70 357.60 1910 ---- ---- ---- ---- 391.00 +36.50 354.50 1915 ---- ---- ---- ---- 387.70 +36.40 351.30 1920 ---- ---- ---- ---- 384.40 +36.20 348.20 1925 ---- ---- ---- ---- 381.20 +36.10 345.10 1930 ---- ---- ---- ---- 377.90 +35.90 342.00 1935 ---- ---- ---- ---- 374.80 +35.80 339.00 1940 ---- ---- ---- ---- 371.60 +35.60 336.00 1945 ---- ---- ---- ---- 368.50 +35.40 333.10 1950 ---- ---- ---- ---- 365.50 +35.40 330.10 1955 ---- ---- ---- ---- 362.40 +35.10 327.30 1960 ---- ---- ---- ---- 359.40 +35.00 324.40 1965 ---- ---- ---- ---- 356.50 +34.90 321.60 1970 ---- ---- ---- ---- 353.50 +34.70 318.80 1975 ---- ---- ---- ---- 350.60 +34.50 316.10 1980 ---- ---- ---- ---- 347.80 +34.40 313.40 1985 ---- ---- ---- ---- 345.00 +34.30 310.70 1990 ---- ---- ---- ---- 342.20 +34.10 308.10 1995 ---- ---- ---- ---- 339.40 +33.90 305.50 2000 ---- ---- ---- ---- 336.70 +33.80 302.90 2005 ---- ---- ---- ---- 334.00 +33.60 300.40 2010 ---- ---- ---- ---- 331.30 +33.50 297.80 2015 ---- ---- ---- ---- 328.60 +33.30 295.30 2020 ---- ---- ---- ---- 326.00 +33.10 292.90 2025 ---- ---- ---- ---- 323.40 +33.00 290.40 2030 ---- ---- ---- ---- 320.90 +32.90 288.00 2035 ---- ---- ---- ---- 318.30 +32.70 285.60 2040 ---- ---- ---- ---- 315.80 +32.50 283.30 2045 ---- ---- ---- ---- 313.30 +32.40 280.90 2050 ---- ---- ---- ---- 310.80 +32.20 278.60 2055 ---- ---- ---- ---- 308.30 +32.00 276.30 2060 ---- ---- ---- ---- 305.90 +31.90 274.00 2065 ---- ---- ---- ---- 303.40 +31.70 271.70 2070 ---- ---- ---- ---- 301.00 +31.60 269.40 2075 ---- ---- ---- ---- 298.60 +31.40 267.20 2080 ---- ---- ---- ---- 296.30 +31.30 265.00 2085 ---- ---- ---- ---- 293.90 +31.10 262.80 2090 ---- ---- ---- ---- 291.60 +31.00 260.60 2095 ---- ---- ---- ---- 289.30 +30.80 258.50 2100 ---- ---- ---- ---- 287.10 +30.70 256.40 2105 ---- ---- ---- ---- 284.90 +30.60 254.30 2110 ---- ---- ---- ---- 282.70 +30.40 252.30 2115 ---- ---- ---- ---- 280.50 +30.20 250.30 2120 ---- ---- ---- ---- 278.40 +30.00 248.40 2125 ---- ---- ---- ---- 276.30 +29.90 246.40 2130 ---- ---- ---- ---- 274.30 +29.70 244.60 2135 ---- ---- ---- ---- 272.30 +29.60 242.70 2140 ---- ---- ---- ---- 270.30 +29.40 240.90 2145 ---- ---- ---- ---- 268.40 +29.30 239.10 2150 ---- ---- ---- ---- 266.50 +29.10 237.40 2155 ---- ---- ---- ---- 264.60 +29.00 235.60 2160 ---- ---- ---- ---- 262.80 +28.90 233.90 2165 ---- ---- ---- ---- 261.00 +28.70 232.30 2170 ---- ---- ---- ---- 259.20 +28.50 230.70 2175 ---- ---- ---- ---- 257.50 +28.40 229.10 2180 ---- ---- ---- ---- 255.80 +28.30 227.50 2185 ---- ---- ---- ---- 254.10 +28.10 226.00 2190 ---- ---- ---- ---- 252.40 +28.00 224.40 2195 ---- ---- ---- ---- 250.80 +27.80 223.00 2200 ---- ---- ---- ---- 249.20 +27.70 221.50 2205 ---- ---- ---- ---- 247.60 +27.50 220.10 2210 ---- ---- ---- ---- 246.10 +27.50 218.60 2215 ---- ---- ---- ---- 244.60 +27.30 217.30 2220 ---- ---- ---- ---- 243.10 +27.20 215.90 2225 ---- ---- ---- ---- 241.60 +27.00 214.60 2230 ---- ---- ---- ---- 240.20 +26.90 213.30 2235 ---- ---- ---- ---- 238.70 +26.70 212.00 2240 ---- ---- ---- ---- 237.30 +26.60 210.70 2245 ---- ---- ---- ---- 236.00 +26.60 209.40 2250 ---- ---- ---- ---- 234.60 +26.40 208.20 2255 ---- ---- ---- ---- 233.30 +26.30 207.00 2260 ---- ---- ---- ---- 232.00 +26.20 205.80 2265 ---- ---- ---- ---- 230.70 +26.00 204.70 2270 ---- ---- ---- ---- 229.40 +25.90 203.50 2275 ---- ---- ---- ---- 228.20 +25.80 202.40 2280 ---- ---- ---- ---- 226.90 +25.60 201.30 2285 ---- ---- ---- ---- 225.70 +25.50 200.20 2290 ---- ---- ---- ---- 224.50 +25.40 199.10 2295 ---- ---- ---- ---- 223.40 +25.30 198.10 2300 ---- ---- ---- ---- 222.20 +25.20 197.00 2305 ---- ---- ---- ---- 221.00 +25.00 196.00 2310 ---- ---- ---- ---- 219.90 +24.90 195.00 2315 ---- ---- ---- ---- 218.80 +24.80 194.00 2320 ---- ---- ---- ---- 217.70 +24.70 193.00 2325 ---- ---- ---- ---- 216.60 +24.50 192.10 2330 ---- ---- ---- ---- 215.60 +24.50 191.10 2335 ---- ---- ---- ---- 214.50 +24.30 190.20 2340 ---- ---- ---- ---- 213.50 +24.30 189.20 2345 ---- ---- ---- ---- 212.40 +24.10 188.30 2350 ---- ---- ---- ---- 211.40 +24.00 187.40 2355 ---- ---- ---- ---- 210.40 +23.90 186.50 2360 ---- ---- ---- ---- 209.40 +23.80 185.60 2365 ---- ---- ---- ---- 208.40 +23.70 184.70 2370 ---- ---- ---- ---- 207.50 +23.60 183.90 2375 ---- ---- ---- ---- 206.50 +23.50 183.00 2380 ---- ---- ---- ---- 205.60 +23.40 182.20 2385 ---- ---- ---- ---- 204.60 +23.30 181.30 2390 ---- ---- ---- ---- 203.70 +23.20 180.50 2395 ---- ---- ---- ---- 202.80 +23.10 179.70 2400 ---- ---- ---- ---- 201.90 +23.00 178.90 2410 ---- ---- ---- ---- 200.10 +22.80 177.30 2420 ---- ---- ---- ---- 198.30 +22.60 175.70 2425 ---- ---- ---- ---- 197.40 +22.40 175.00 2430 ---- ---- ---- ---- 196.60 +22.40 174.20 2440 ---- ---- ---- ---- 194.90 +22.20 172.70 2450 ---- ---- ---- ---- 193.30 +22.10 171.20 2460 ---- ---- ---- ---- 191.70 +21.90 169.80 2470 ---- ---- ---- ---- 190.10 +21.70 168.40 2475 ---- ---- ---- ---- 189.30 +21.60 167.70 2480 ---- ---- ---- ---- 188.50 +21.40 167.10 2490 ---- ---- ---- ---- 187.00 +21.30 165.70 2500 ---- ---- ---- ---- 185.60 +21.20 164.40 2525 ---- ---- ---- ---- 182.00 +20.70 161.30 2550 ---- ---- ---- ---- 178.60 +20.30 158.30 2575 ---- ---- ---- ---- 175.40 +19.90 155.50 2600 ---- ---- ---- ---- 172.40 +19.60 152.80 2625 ---- ---- ---- ---- 169.60 +19.30 150.30 2650 ---- ---- ---- ---- 166.80 +18.90 147.90 2675 ---- ---- ---- ---- 164.30 +18.60 145.70 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 870.60 +50.20 820.40 1375 ---- ---- ---- ---- 847.30 +49.60 797.70 1400 ---- ---- ---- ---- 824.20 +48.90 775.30 1425 ---- ---- ---- ---- 801.60 +48.30 753.30 1450 ---- ---- ---- ---- 779.20 +47.60 731.60 1475 ---- ---- ---- ---- 757.30 +47.10 710.20 1500 ---- ---- ---- ---- 735.60 +46.50 689.10 1525 ---- ---- ---- ---- 714.30 +45.90 668.40 1530 ---- ---- ---- ---- 710.10 +45.80 664.30 1540 ---- ---- ---- ---- 701.70 +45.60 656.10 1550 ---- ---- ---- ---- 693.30 +45.30 648.00 1560 ---- ---- ---- ---- 685.00 +45.10 639.90 1570 ---- ---- ---- ---- 676.70 +44.80 631.90 1575 ---- ---- ---- ---- 672.60 +44.70 627.90 1580 ---- ---- ---- ---- 668.50 +44.60 623.90 1590 ---- ---- ---- ---- 660.30 +44.30 616.00 1600 ---- ---- ---- ---- 652.20 +44.10 608.10 1610 ---- ---- ---- ---- 644.10 +43.80 600.30 1620 ---- ---- ---- ---- 636.10 +43.60 592.50 1625 ---- ---- ---- ---- 632.10 +43.50 588.60 1630 ---- ---- ---- ---- 628.10 +43.40 584.70 1635 ---- ---- ---- ---- 624.10 +43.20 580.90 1640 ---- ---- ---- ---- 620.20 +43.20 577.00 1645 ---- ---- ---- ---- 616.20 +43.00 573.20 1650 ---- ---- ---- ---- 612.30 +43.00 569.30 1655 ---- ---- ---- ---- 608.30 +42.80 565.50 1660 ---- ---- ---- ---- 604.40 +42.70 561.70 1665 ---- ---- ---- ---- 600.50 +42.60 557.90 1670 ---- ---- ---- ---- 596.60 +42.50 554.10 1675 ---- ---- ---- ---- 592.70 +42.40 550.30 1680 ---- ---- ---- ---- 588.80 +42.20 546.60 1685 ---- ---- ---- ---- 584.90 +42.10 542.80 1690 ---- ---- ---- ---- 581.00 +42.00 539.00 1695 ---- ---- ---- ---- 577.20 +41.90 535.30 1700 ---- ---- ---- ---- 573.30 +41.70 531.60 1705 ---- ---- ---- ---- 569.50 +41.70 527.80 1710 ---- ---- ---- ---- 565.60 +41.50 524.10 1715 ---- ---- ---- ---- 561.80 +41.40 520.40 1720 ---- ---- ---- ---- 558.00 +41.30 516.70 1725 ---- ---- ---- ---- 554.10 +41.10 513.00 1730 ---- ---- ---- ---- 550.30 +41.00 509.30 1735 ---- ---- ---- ---- 546.50 +40.90 505.60 1740 ---- ---- ---- ---- 542.70 +40.80 501.90 1745 ---- ---- ---- ---- 538.90 +40.70 498.20 1750 ---- ---- ---- ---- 535.10 +40.50 494.60 1755 ---- ---- ---- ---- 531.40 +40.50 490.90 1760 ---- ---- ---- ---- 527.60 +40.40 487.20 1765 ---- ---- ---- ---- 523.80 +40.20 483.60 1770 ---- ---- ---- ---- 520.00 +40.10 479.90 1775 ---- ---- ---- ---- 516.30 +40.00 476.30 1780 ---- ---- ---- ---- 512.50 +39.80 472.70 1785 ---- ---- ---- ---- 508.80 +39.80 469.00 1790 ---- ---- ---- ---- 505.00 +39.60 465.40 1795 ---- ---- ---- ---- 501.30 +39.50 461.80 1800 ---- ---- ---- ---- 497.60 +39.40 458.20 1805 ---- ---- ---- ---- 493.80 +39.20 454.60 1810 ---- ---- ---- ---- 490.10 +39.10 451.00 1815 ---- ---- ---- ---- 486.40 +39.00 447.40 1820 ---- ---- ---- ---- 482.70 +38.90 443.80 1825 ---- ---- ---- ---- 479.00 +38.80 440.20 1830 ---- ---- ---- ---- 475.30 +38.60 436.70 1835 ---- ---- ---- ---- 471.70 +38.60 433.10 1840 ---- ---- ---- ---- 468.00 +38.40 429.60 1845 ---- ---- ---- ---- 464.40 +38.30 426.10 1850 ---- ---- ---- ---- 460.80 +38.20 422.60 1855 ---- ---- ---- ---- 457.10 +38.00 419.10 1860 ---- ---- ---- ---- 453.60 +38.00 415.60 1865 ---- ---- ---- ---- 450.00 +37.80 412.20 1870 ---- ---- ---- ---- 446.40 +37.70 408.70 1875 ---- ---- ---- ---- 442.90 +37.60 405.30 1880 ---- ---- ---- ---- 439.30 +37.40 401.90 1885 ---- ---- ---- ---- 435.80 +37.30 398.50 1890 ---- ---- ---- ---- 432.30 +37.10 395.20 1895 ---- ---- ---- ---- 428.90 +37.00 391.90 1900 ---- ---- ---- ---- 425.40 +36.90 388.50 1905 ---- ---- ---- ---- 422.00 +36.70 385.30 1910 ---- ---- ---- ---- 418.60 +36.60 382.00 1915 ---- ---- ---- ---- 415.30 +36.50 378.80 1920 ---- ---- ---- ---- 411.90 +36.30 375.60 1925 ---- ---- ---- ---- 408.60 +36.20 372.40 1930 ---- ---- ---- ---- 405.30 +36.10 369.20 1935 ---- ---- ---- ---- 402.10 +36.00 366.10 1940 ---- ---- ---- ---- 398.80 +35.80 363.00 1945 ---- ---- ---- ---- 395.60 +35.60 360.00 1950 ---- ---- ---- ---- 392.50 +35.60 356.90 1955 ---- ---- ---- ---- 389.30 +35.40 353.90 1960 ---- ---- ---- ---- 386.20 +35.20 351.00 1965 ---- ---- ---- ---- 383.20 +35.10 348.10 1970 ---- ---- ---- ---- 380.20 +35.00 345.20 1975 ---- ---- ---- ---- 377.20 +34.90 342.30 1980 ---- ---- ---- ---- 374.20 +34.70 339.50 1985 ---- ---- ---- ---- 371.30 +34.50 336.80 1990 ---- ---- ---- ---- 368.40 +34.40 334.00 1995 ---- ---- ---- ---- 365.60 +34.30 331.30 2000 ---- ---- ---- ---- 362.80 +34.10 328.70 2005 ---- ---- ---- ---- 360.00 +33.90 326.10 2010 ---- ---- ---- ---- 357.30 +33.80 323.50 2015 ---- ---- ---- ---- 354.60 +33.70 320.90 2020 ---- ---- ---- ---- 351.90 +33.50 318.40 2025 ---- ---- ---- ---- 349.30 +33.40 315.90 2030 ---- ---- ---- ---- 346.60 +33.20 313.40 2035 ---- ---- ---- ---- 344.00 +33.10 310.90 2040 ---- ---- ---- ---- 341.50 +33.00 308.50 2045 ---- ---- ---- ---- 338.90 +32.80 306.10 2050 ---- ---- ---- ---- 336.40 +32.70 303.70 2055 ---- ---- ---- ---- 333.90 +32.50 301.40 2060 ---- ---- ---- ---- 331.40 +32.40 299.00 2065 ---- ---- ---- ---- 328.90 +32.20 296.70 2070 ---- ---- ---- ---- 326.40 +32.00 294.40 2075 ---- ---- ---- ---- 324.00 +31.90 292.10 2080 ---- ---- ---- ---- 321.60 +31.80 289.80 2085 ---- ---- ---- ---- 319.10 +31.60 287.50 2090 ---- ---- ---- ---- 316.70 +31.50 285.20 2095 ---- ---- ---- ---- 314.40 +31.40 283.00 2100 ---- ---- ---- ---- 312.00 +31.20 280.80 2105 ---- ---- ---- ---- 309.70 +31.10 278.60 2110 ---- ---- ---- ---- 307.40 +31.00 276.40 2115 ---- ---- ---- ---- 305.10 +30.80 274.30 2120 ---- ---- ---- ---- 302.90 +30.70 272.20 2125 ---- ---- ---- ---- 300.70 +30.50 270.20 2130 ---- ---- ---- ---- 298.50 +30.40 268.10 2135 ---- ---- ---- ---- 296.40 +30.20 266.20 2140 ---- ---- ---- ---- 294.30 +30.10 264.20 2145 ---- ---- ---- ---- 292.30 +30.00 262.30 2150 ---- ---- ---- ---- 290.30 +29.80 260.50 2155 ---- ---- ---- ---- 288.30 +29.60 258.70 2160 ---- ---- ---- ---- 286.40 +29.50 256.90 2165 ---- ---- ---- ---- 284.50 +29.30 255.20 2170 ---- ---- ---- ---- 282.70 +29.20 253.50 2175 ---- ---- ---- ---- 280.90 +29.10 251.80 2180 ---- ---- ---- ---- 279.10 +29.00 250.10 2185 ---- ---- ---- ---- 277.40 +28.90 248.50 2190 ---- ---- ---- ---- 275.60 +28.70 246.90 2195 ---- ---- ---- ---- 274.00 +28.60 245.40 2200 ---- ---- ---- ---- 272.30 +28.40 243.90 2205 ---- ---- ---- ---- 270.70 +28.30 242.40 2210 ---- ---- ---- ---- 269.10 +28.20 240.90 2215 ---- ---- ---- ---- 267.50 +28.00 239.50 2220 ---- ---- ---- ---- 266.00 +27.90 238.10 2225 ---- ---- ---- ---- 264.40 +27.70 236.70 2230 ---- ---- ---- ---- 262.90 +27.60 235.30 2235 ---- ---- ---- ---- 261.50 +27.50 234.00 2240 ---- ---- ---- ---- 260.00 +27.40 232.60 2245 ---- ---- ---- ---- 258.60 +27.30 231.30 2250 ---- ---- ---- ---- 257.20 +27.10 230.10 2255 ---- ---- ---- ---- 255.90 +27.10 228.80 2260 ---- ---- ---- ---- 254.50 +26.90 227.60 2265 ---- ---- ---- ---- 253.20 +26.80 226.40 2270 ---- ---- ---- ---- 251.90 +26.70 225.20 2275 ---- ---- ---- ---- 250.60 +26.50 224.10 2280 ---- ---- ---- ---- 249.30 +26.40 222.90 2285 ---- ---- ---- ---- 248.10 +26.30 221.80 2290 ---- ---- ---- ---- 246.90 +26.20 220.70 2295 ---- ---- ---- ---- 245.70 +26.10 219.60 2300 ---- ---- ---- ---- 244.50 +26.00 218.50 2305 ---- ---- ---- ---- 243.30 +25.80 217.50 2310 ---- ---- ---- ---- 242.20 +25.70 216.50 2315 ---- ---- ---- ---- 241.10 +25.70 215.40 2320 ---- ---- ---- ---- 240.00 +25.60 214.40 2325 ---- ---- ---- ---- 238.90 +25.50 213.40 2330 ---- ---- ---- ---- 237.80 +25.30 212.50 2335 ---- ---- ---- ---- 236.70 +25.20 211.50 2340 ---- ---- ---- ---- 235.70 +25.10 210.60 2345 ---- ---- ---- ---- 234.60 +25.00 209.60 2350 ---- ---- ---- ---- 233.60 +24.90 208.70 2355 ---- ---- ---- ---- 232.60 +24.80 207.80 2360 ---- ---- ---- ---- 231.60 +24.70 206.90 2365 ---- ---- ---- ---- 230.60 +24.60 206.00 2370 ---- ---- ---- ---- 229.60 +24.40 205.20 2375 ---- ---- ---- ---- 228.70 +24.40 204.30 2380 ---- ---- ---- ---- 227.70 +24.20 203.50 2385 ---- ---- ---- ---- 226.80 +24.20 202.60 2390 ---- ---- ---- ---- 225.90 +24.10 201.80 2400 ---- ---- ---- ---- 224.00 +23.90 200.10 2410 ---- ---- ---- ---- 222.20 +23.70 198.50 2420 ---- ---- ---- ---- 220.50 +23.50 197.00 2425 ---- ---- ---- ---- 219.60 +23.40 196.20 2430 ---- ---- ---- ---- 218.80 +23.40 195.40 2440 ---- ---- ---- ---- 217.10 +23.20 193.90 2450 ---- ---- ---- ---- 215.40 +22.90 192.50 2460 ---- ---- ---- ---- 213.80 +22.80 191.00 2470 ---- ---- ---- ---- 212.20 +22.60 189.60 2475 ---- ---- ---- ---- 211.50 +22.60 188.90 2480 ---- ---- ---- ---- 210.70 +22.40 188.30 2500 ---- ---- ---- ---- 207.70 +22.10 185.60 2525 ---- ---- ---- ---- 204.20 +21.70 182.50 2550 ---- ---- ---- ---- 200.80 +21.30 179.50 2575 ---- ---- ---- ---- 197.60 +20.90 176.70 2600 ---- ---- ---- ---- 194.60 +20.60 174.00 2625 ---- ---- ---- ---- 191.70 +20.20 171.50 2650 ---- ---- ---- ---- 189.00 +19.90 169.10 2675 ---- ---- ---- ---- 186.50 +19.70 166.80 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 887.00 +49.50 837.50 1375 ---- ---- ---- ---- 864.10 +48.90 815.20 1400 ---- ---- ---- ---- 841.50 +48.30 793.20 1425 ---- ---- ---- ---- 819.20 +47.60 771.60 1450 ---- ---- ---- ---- 797.30 +47.00 750.30 1475 ---- ---- ---- ---- 775.70 +46.40 729.30 1500 ---- ---- ---- ---- 754.40 +45.80 708.60 1525 ---- ---- ---- ---- 733.50 +45.30 688.20 1550 ---- ---- ---- ---- 712.80 +44.60 668.20 1560 ---- ---- ---- ---- 704.70 +44.50 660.20 1570 ---- ---- ---- ---- 696.50 +44.20 652.30 1575 ---- ---- ---- ---- 692.50 +44.10 648.40 1580 ---- ---- ---- ---- 688.50 +44.00 644.50 1590 ---- ---- ---- ---- 680.40 +43.70 636.70 1600 ---- ---- ---- ---- 672.40 +43.50 628.90 1610 ---- ---- ---- ---- 664.50 +43.30 621.20 1620 ---- ---- ---- ---- 656.60 +43.10 613.50 1625 ---- ---- ---- ---- 652.70 +43.00 609.70 1630 ---- ---- ---- ---- 648.80 +42.90 605.90 1640 ---- ---- ---- ---- 640.90 +42.60 598.30 1650 ---- ---- ---- ---- 633.20 +42.40 590.80 1655 ---- ---- ---- ---- 629.30 +42.30 587.00 1660 ---- ---- ---- ---- 625.40 +42.10 583.30 1665 ---- ---- ---- ---- 621.60 +42.10 579.50 1670 ---- ---- ---- ---- 617.70 +41.90 575.80 1675 ---- ---- ---- ---- 613.90 +41.80 572.10 1680 ---- ---- ---- ---- 610.10 +41.70 568.40 1685 ---- ---- ---- ---- 606.30 +41.60 564.70 1690 ---- ---- ---- ---- 602.50 +41.50 561.00 1695 ---- ---- ---- ---- 598.70 +41.40 557.30 1700 ---- ---- ---- ---- 594.90 +41.30 553.60 1705 ---- ---- ---- ---- 591.10 +41.20 549.90 1710 ---- ---- ---- ---- 587.30 +41.00 546.30 1715 ---- ---- ---- ---- 583.50 +40.90 542.60 1720 ---- ---- ---- ---- 579.80 +40.90 538.90 1725 ---- ---- ---- ---- 576.00 +40.70 535.30 1730 ---- ---- ---- ---- 572.20 +40.50 531.70 1735 ---- ---- ---- ---- 568.50 +40.50 528.00 1740 ---- ---- ---- ---- 564.80 +40.40 524.40 1745 ---- ---- ---- ---- 561.00 +40.20 520.80 1750 ---- ---- ---- ---- 557.30 +40.10 517.20 1755 ---- ---- ---- ---- 553.60 +40.00 513.60 1760 ---- ---- ---- ---- 549.90 +39.90 510.00 1765 ---- ---- ---- ---- 546.10 +39.80 506.30 1770 ---- ---- ---- ---- 542.40 +39.60 502.80 1775 ---- ---- ---- ---- 538.70 +39.50 499.20 1780 ---- ---- ---- ---- 535.00 +39.40 495.60 1785 ---- ---- ---- ---- 531.30 +39.30 492.00 1790 ---- ---- ---- ---- 527.60 +39.20 488.40 1795 ---- ---- ---- ---- 524.00 +39.20 484.80 1800 ---- ---- ---- ---- 520.30 +39.00 481.30 1805 ---- ---- ---- ---- 516.60 +38.90 477.70 1810 ---- ---- ---- ---- 512.90 +38.80 474.10 1815 ---- ---- ---- ---- 509.20 +38.60 470.60 1820 ---- ---- ---- ---- 505.60 +38.60 467.00 1825 ---- ---- ---- ---- 501.90 +38.40 463.50 1830 ---- ---- ---- ---- 498.30 +38.30 460.00 1835 ---- ---- ---- ---- 494.60 +38.20 456.40 1840 ---- ---- ---- ---- 491.00 +38.10 452.90 1845 ---- ---- ---- ---- 487.40 +38.00 449.40 1850 ---- ---- ---- ---- 483.80 +37.90 445.90 1855 ---- ---- ---- ---- 480.20 +37.70 442.50 1860 ---- ---- ---- ---- 476.60 +37.60 439.00 1865 ---- ---- ---- ---- 473.00 +37.50 435.50 1870 ---- ---- ---- ---- 469.50 +37.40 432.10 1875 ---- ---- ---- ---- 465.90 +37.20 428.70 1880 ---- ---- ---- ---- 462.40 +37.10 425.30 1885 ---- ---- ---- ---- 458.90 +37.00 421.90 1890 ---- ---- ---- ---- 455.40 +36.90 418.50 1895 ---- ---- ---- ---- 452.00 +36.80 415.20 1900 ---- ---- ---- ---- 448.50 +36.70 411.80 1905 ---- ---- ---- ---- 445.10 +36.60 408.50 1910 ---- ---- ---- ---- 441.70 +36.50 405.20 1915 ---- ---- ---- ---- 438.30 +36.30 402.00 1920 ---- ---- ---- ---- 434.90 +36.20 398.70 1925 ---- ---- ---- ---- 431.60 +36.10 395.50 1930 ---- ---- ---- ---- 428.30 +36.00 392.30 1935 ---- ---- ---- ---- 425.00 +35.80 389.20 1940 ---- ---- ---- ---- 421.70 +35.70 386.00 1945 ---- ---- ---- ---- 418.50 +35.60 382.90 1950 ---- ---- ---- ---- 415.30 +35.40 379.90 1955 ---- ---- ---- ---- 412.10 +35.30 376.80 1960 ---- ---- ---- ---- 409.00 +35.20 373.80 1965 ---- ---- ---- ---- 405.90 +35.00 370.90 1970 ---- ---- ---- ---- 402.80 +34.90 367.90 1975 ---- ---- ---- ---- 399.80 +34.80 365.00 1980 ---- ---- ---- ---- 396.80 +34.70 362.10 1985 ---- ---- ---- ---- 393.80 +34.50 359.30 1990 ---- ---- ---- ---- 390.90 +34.40 356.50 1995 ---- ---- ---- ---- 388.00 +34.20 353.80 2000 ---- ---- ---- ---- 385.20 +34.10 351.10 2005 ---- ---- ---- ---- 382.40 +34.00 348.40 2010 ---- ---- ---- ---- 379.60 +33.80 345.80 2015 ---- ---- ---- ---- 376.90 +33.70 343.20 2020 ---- ---- ---- ---- 374.10 +33.50 340.60 2025 ---- ---- ---- ---- 371.50 +33.40 338.10 2030 ---- ---- ---- ---- 368.80 +33.30 335.50 2035 ---- ---- ---- ---- 366.20 +33.10 333.10 2040 ---- ---- ---- ---- 363.60 +33.00 330.60 2045 ---- ---- ---- ---- 361.10 +32.90 328.20 2050 ---- ---- ---- ---- 358.60 +32.80 325.80 2055 ---- ---- ---- ---- 356.10 +32.70 323.40 2060 ---- ---- ---- ---- 353.60 +32.50 321.10 2065 ---- ---- ---- ---- 351.10 +32.30 318.80 2070 ---- ---- ---- ---- 348.70 +32.20 316.50 2075 ---- ---- ---- ---- 346.20 +32.00 314.20 2080 ---- ---- ---- ---- 343.80 +31.90 311.90 2085 ---- ---- ---- ---- 341.40 +31.80 309.60 2090 ---- ---- ---- ---- 339.00 +31.60 307.40 2095 ---- ---- ---- ---- 336.70 +31.60 305.10 2100 ---- ---- ---- ---- 334.30 +31.40 302.90 2105 ---- ---- ---- ---- 331.90 +31.20 300.70 2110 ---- ---- ---- ---- 329.60 +31.10 298.50 2115 ---- ---- ---- ---- 327.30 +31.00 296.30 2120 ---- ---- ---- ---- 325.00 +30.80 294.20 2125 ---- ---- ---- ---- 322.80 +30.70 292.10 2130 ---- ---- ---- ---- 320.60 +30.60 290.00 2135 ---- ---- ---- ---- 318.40 +30.50 287.90 2140 ---- ---- ---- ---- 316.30 +30.40 285.90 2145 ---- ---- ---- ---- 314.20 +30.20 284.00 2150 ---- ---- ---- ---- 312.10 +30.10 282.00 2155 ---- ---- ---- ---- 310.10 +30.00 280.10 2160 ---- ---- ---- ---- 308.10 +29.80 278.30 2165 ---- ---- ---- ---- 306.20 +29.70 276.50 2170 ---- ---- ---- ---- 304.30 +29.60 274.70 2175 ---- ---- ---- ---- 302.40 +29.40 273.00 2180 ---- ---- ---- ---- 300.60 +29.30 271.30 2185 ---- ---- ---- ---- 298.80 +29.10 269.70 2190 ---- ---- ---- ---- 297.10 +29.10 268.00 2195 ---- ---- ---- ---- 295.40 +29.00 266.40 2200 ---- ---- ---- ---- 293.70 +28.80 264.90 2205 ---- ---- ---- ---- 292.00 +28.60 263.40 2210 ---- ---- ---- ---- 290.40 +28.50 261.90 2215 ---- ---- ---- ---- 288.80 +28.40 260.40 2220 ---- ---- ---- ---- 287.20 +28.30 258.90 2225 ---- ---- ---- ---- 285.70 +28.20 257.50 2230 ---- ---- ---- ---- 284.20 +28.10 256.10 2235 ---- ---- ---- ---- 282.70 +27.90 254.80 2240 ---- ---- ---- ---- 281.30 +27.90 253.40 2245 ---- ---- ---- ---- 279.80 +27.70 252.10 2250 ---- ---- ---- ---- 278.40 +27.60 250.80 2255 ---- ---- ---- ---- 277.00 +27.40 249.60 2260 ---- ---- ---- ---- 275.70 +27.40 248.30 2265 ---- ---- ---- ---- 274.40 +27.30 247.10 2270 ---- ---- ---- ---- 273.00 +27.10 245.90 2275 ---- ---- ---- ---- 271.80 +27.10 244.70 2280 ---- ---- ---- ---- 270.50 +26.90 243.60 2285 ---- ---- ---- ---- 269.30 +26.80 242.50 2290 ---- ---- ---- ---- 268.00 +26.60 241.40 2295 ---- ---- ---- ---- 266.80 +26.50 240.30 2300 ---- ---- ---- ---- 265.70 +26.50 239.20 2305 ---- ---- ---- ---- 264.50 +26.40 238.10 2310 ---- ---- ---- ---- 263.40 +26.30 237.10 2315 ---- ---- ---- ---- 262.20 +26.10 236.10 2320 ---- ---- ---- ---- 261.10 +26.00 235.10 2325 ---- ---- ---- ---- 260.00 +25.90 234.10 2330 ---- ---- ---- ---- 259.00 +25.90 233.10 2335 ---- ---- ---- ---- 257.90 +25.70 232.20 2340 ---- ---- ---- ---- 256.90 +25.70 231.20 2345 ---- ---- ---- ---- 255.90 +25.60 230.30 2350 ---- ---- ---- ---- 254.90 +25.50 229.40 2355 ---- ---- ---- ---- 253.90 +25.40 228.50 2360 ---- ---- ---- ---- 252.90 +25.30 227.60 2365 ---- ---- ---- ---- 251.90 +25.10 226.80 2370 ---- ---- ---- ---- 251.00 +25.10 225.90 2375 ---- ---- ---- ---- 250.00 +24.90 225.10 2380 ---- ---- ---- ---- 249.10 +24.90 224.20 2385 ---- ---- ---- ---- 248.20 +24.80 223.40 2390 ---- ---- ---- ---- 247.30 +24.70 222.60 2395 ---- ---- ---- ---- 246.40 +24.60 221.80 2400 ---- ---- ---- ---- 245.50 +24.50 221.00 2410 ---- ---- ---- ---- 243.70 +24.30 219.40 2420 ---- ---- ---- ---- 242.00 +24.10 217.90 2425 ---- ---- ---- ---- 241.20 +24.10 217.10 2430 ---- ---- ---- ---- 240.40 +24.00 216.40 2440 ---- ---- ---- ---- 238.70 +23.80 214.90 2450 ---- ---- ---- ---- 237.10 +23.60 213.50 2460 ---- ---- ---- ---- 235.60 +23.50 212.10 2470 ---- ---- ---- ---- 234.00 +23.30 210.70 2475 ---- ---- ---- ---- 233.30 +23.20 210.10 2480 ---- ---- ---- ---- 232.50 +23.10 209.40 2490 ---- ---- ---- ---- 231.10 +23.00 208.10 2500 ---- ---- ---- ---- 229.70 +22.90 206.80 2525 ---- ---- ---- ---- 226.20 +22.50 203.70 2550 ---- ---- ---- ---- 223.00 +22.20 200.80 2575 ---- ---- ---- ---- 219.90 +21.80 198.10 2600 ---- ---- ---- ---- 217.00 +21.50 195.50 2625 ---- ---- ---- ---- 214.20 +21.10 193.10 2650 ---- ---- ---- ---- 211.60 +20.80 190.80 2675 ---- ---- ---- ---- 209.20 +20.60 188.60 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 888.50 +48.30 840.20 1400 ---- ---- ---- ---- 866.20 +47.70 818.50 1425 ---- ---- ---- ---- 844.20 +47.10 797.10 1450 ---- ---- ---- ---- 822.60 +46.50 776.10 1475 ---- ---- ---- ---- 801.30 +45.90 755.40 1500 ---- ---- ---- ---- 780.30 +45.30 735.00 1525 ---- ---- ---- ---- 759.60 +44.80 714.80 1550 ---- ---- ---- ---- 739.30 +44.30 695.00 1570 ---- ---- ---- ---- 723.20 +43.80 679.40 1575 ---- ---- ---- ---- 719.20 +43.70 675.50 1580 ---- ---- ---- ---- 715.20 +43.60 671.60 1590 ---- ---- ---- ---- 707.20 +43.30 663.90 1600 ---- ---- ---- ---- 699.40 +43.20 656.20 1610 ---- ---- ---- ---- 691.50 +42.90 648.60 1620 ---- ---- ---- ---- 683.70 +42.70 641.00 1625 ---- ---- ---- ---- 679.80 +42.60 637.20 1630 ---- ---- ---- ---- 675.90 +42.40 633.50 1640 ---- ---- ---- ---- 668.20 +42.20 626.00 1650 ---- ---- ---- ---- 660.60 +42.10 618.50 1660 ---- ---- ---- ---- 652.90 +41.80 611.10 1670 ---- ---- ---- ---- 645.30 +41.60 603.70 1675 ---- ---- ---- ---- 641.50 +41.50 600.00 1680 ---- ---- ---- ---- 637.70 +41.40 596.30 1685 ---- ---- ---- ---- 634.00 +41.30 592.70 1690 ---- ---- ---- ---- 630.20 +41.20 589.00 1695 ---- ---- ---- ---- 626.50 +41.10 585.40 1700 ---- ---- ---- ---- 622.70 +40.90 581.80 1705 ---- ---- ---- ---- 619.00 +40.90 578.10 1710 ---- ---- ---- ---- 615.20 +40.70 574.50 1715 ---- ---- ---- ---- 611.50 +40.60 570.90 1720 ---- ---- ---- ---- 607.80 +40.50 567.30 1725 ---- ---- ---- ---- 604.10 +40.40 563.70 1730 ---- ---- ---- ---- 600.40 +40.30 560.10 1735 ---- ---- ---- ---- 596.70 +40.20 556.50 1740 ---- ---- ---- ---- 593.00 +40.10 552.90 1745 ---- ---- ---- ---- 589.30 +40.00 549.30 1750 ---- ---- ---- ---- 585.60 +39.80 545.80 1755 ---- ---- ---- ---- 582.00 +39.80 542.20 1760 ---- ---- ---- ---- 578.30 +39.70 538.60 1765 ---- ---- ---- ---- 574.60 +39.50 535.10 1770 ---- ---- ---- ---- 571.00 +39.50 531.50 1775 ---- ---- ---- ---- 567.30 +39.30 528.00 1780 ---- ---- ---- ---- 563.70 +39.30 524.40 1785 ---- ---- ---- ---- 560.00 +39.10 520.90 1790 ---- ---- ---- ---- 556.40 +39.00 517.40 1795 ---- ---- ---- ---- 552.80 +39.00 513.80 1800 ---- ---- ---- ---- 549.10 +38.80 510.30 1805 ---- ---- ---- ---- 545.50 +38.70 506.80 1810 ---- ---- ---- ---- 541.90 +38.60 503.30 1815 ---- ---- ---- ---- 538.20 +38.50 499.70 1820 ---- ---- ---- ---- 534.60 +38.40 496.20 1825 ---- ---- ---- ---- 531.00 +38.30 492.70 1830 ---- ---- ---- ---- 527.40 +38.20 489.20 1835 ---- ---- ---- ---- 523.80 +38.10 485.70 1840 ---- ---- ---- ---- 520.10 +37.90 482.20 1845 ---- ---- ---- ---- 516.50 +37.80 478.70 1850 ---- ---- ---- ---- 513.00 +37.80 475.20 1855 ---- ---- ---- ---- 509.40 +37.70 471.70 1860 ---- ---- ---- ---- 505.80 +37.50 468.30 1865 ---- ---- ---- ---- 502.20 +37.40 464.80 1870 ---- ---- ---- ---- 498.60 +37.30 461.30 1875 ---- ---- ---- ---- 495.10 +37.20 457.90 1880 ---- ---- ---- ---- 491.60 +37.10 454.50 1885 ---- ---- ---- ---- 488.00 +36.90 451.10 1890 ---- ---- ---- ---- 484.50 +36.90 447.60 1895 ---- ---- ---- ---- 481.00 +36.70 444.30 1900 ---- ---- ---- ---- 477.50 +36.60 440.90 1905 ---- ---- ---- ---- 474.00 +36.50 437.50 1910 ---- ---- ---- ---- 470.60 +36.40 434.20 1915 ---- ---- ---- ---- 467.20 +36.30 430.90 1920 ---- ---- ---- ---- 463.70 +36.10 427.60 1925 ---- ---- ---- ---- 460.30 +36.00 424.30 1930 ---- ---- ---- ---- 457.00 +36.00 421.00 1935 ---- ---- ---- ---- 453.60 +35.80 417.80 1940 ---- ---- ---- ---- 450.30 +35.70 414.60 1945 ---- ---- ---- ---- 447.00 +35.60 411.40 1950 ---- ---- ---- ---- 443.70 +35.50 408.20 1955 ---- ---- ---- ---- 440.40 +35.30 405.10 1960 ---- ---- ---- ---- 437.20 +35.30 401.90 1965 ---- ---- ---- ---- 434.00 +35.10 398.90 1970 ---- ---- ---- ---- 430.80 +35.00 395.80 1975 ---- ---- ---- ---- 427.70 +34.90 392.80 1980 ---- ---- ---- ---- 424.60 +34.80 389.80 1985 ---- ---- ---- ---- 421.50 +34.70 386.80 1990 ---- ---- ---- ---- 418.40 +34.50 383.90 1995 ---- ---- ---- ---- 415.40 +34.40 381.00 2000 ---- ---- ---- ---- 412.40 +34.20 378.20 2005 ---- ---- ---- ---- 409.50 +34.10 375.40 2010 ---- ---- ---- ---- 406.60 +34.00 372.60 2015 ---- ---- ---- ---- 403.70 +33.90 369.80 2020 ---- ---- ---- ---- 400.90 +33.70 367.20 2025 ---- ---- ---- ---- 398.10 +33.60 364.50 2030 ---- ---- ---- ---- 395.40 +33.50 361.90 2035 ---- ---- ---- ---- 392.70 +33.40 359.30 2040 ---- ---- ---- ---- 390.00 +33.20 356.80 2045 ---- ---- ---- ---- 387.40 +33.20 354.20 2050 ---- ---- ---- ---- 384.80 +33.00 351.80 2055 ---- ---- ---- ---- 382.20 +32.90 349.30 2060 ---- ---- ---- ---- 379.70 +32.80 346.90 2065 ---- ---- ---- ---- 377.10 +32.60 344.50 2070 ---- ---- ---- ---- 374.70 +32.50 342.20 2075 ---- ---- ---- ---- 372.20 +32.40 339.80 2080 ---- ---- ---- ---- 369.80 +32.30 337.50 2085 ---- ---- ---- ---- 367.30 +32.10 335.20 2090 ---- ---- ---- ---- 364.90 +32.00 332.90 2095 ---- ---- ---- ---- 362.60 +31.90 330.70 2100 ---- ---- ---- ---- 360.20 +31.80 328.40 2105 ---- ---- ---- ---- 357.80 +31.60 326.20 2110 ---- ---- ---- ---- 355.50 +31.50 324.00 2115 ---- ---- ---- ---- 353.20 +31.40 321.80 2120 ---- ---- ---- ---- 350.90 +31.30 319.60 2125 ---- ---- ---- ---- 348.60 +31.20 317.40 2130 ---- ---- ---- ---- 346.30 +31.00 315.30 2135 ---- ---- ---- ---- 344.00 +30.90 313.10 2140 ---- ---- ---- ---- 341.80 +30.80 311.00 2145 ---- ---- ---- ---- 339.50 +30.60 308.90 2150 ---- ---- ---- ---- 337.40 +30.50 306.90 2155 ---- ---- ---- ---- 335.20 +30.40 304.80 2160 ---- ---- ---- ---- 333.10 +30.30 302.80 2165 ---- ---- ---- ---- 331.00 +30.10 300.90 2170 ---- ---- ---- ---- 328.90 +30.00 298.90 2175 ---- ---- ---- ---- 326.90 +29.80 297.10 2180 ---- ---- ---- ---- 325.00 +29.80 295.20 2185 ---- ---- ---- ---- 323.10 +29.70 293.40 2190 ---- ---- ---- ---- 321.20 +29.50 291.70 2195 ---- ---- ---- ---- 319.40 +29.40 290.00 2200 ---- ---- ---- ---- 317.60 +29.30 288.30 2205 ---- ---- ---- ---- 315.80 +29.10 286.70 2210 ---- ---- ---- ---- 314.10 +29.00 285.10 2215 ---- ---- ---- ---- 312.40 +28.90 283.50 2220 ---- ---- ---- ---- 310.80 +28.80 282.00 2225 ---- ---- ---- ---- 309.20 +28.70 280.50 2230 ---- ---- ---- ---- 307.60 +28.60 279.00 2235 ---- ---- ---- ---- 306.00 +28.50 277.50 2240 ---- ---- ---- ---- 304.50 +28.40 276.10 2245 ---- ---- ---- ---- 303.00 +28.30 274.70 2250 ---- ---- ---- ---- 301.50 +28.10 273.40 2255 ---- ---- ---- ---- 300.10 +28.10 272.00 2260 ---- ---- ---- ---- 298.70 +28.00 270.70 2265 ---- ---- ---- ---- 297.30 +27.80 269.50 2270 ---- ---- ---- ---- 295.90 +27.70 268.20 2275 ---- ---- ---- ---- 294.60 +27.60 267.00 2280 ---- ---- ---- ---- 293.20 +27.40 265.80 2285 ---- ---- ---- ---- 292.00 +27.40 264.60 2290 ---- ---- ---- ---- 290.70 +27.30 263.40 2295 ---- ---- ---- ---- 289.40 +27.10 262.30 2300 ---- ---- ---- ---- 288.20 +27.00 261.20 2305 ---- ---- ---- ---- 287.00 +26.90 260.10 2310 ---- ---- ---- ---- 285.80 +26.80 259.00 2315 ---- ---- ---- ---- 284.70 +26.80 257.90 2320 ---- ---- ---- ---- 283.60 +26.70 256.90 2325 ---- ---- ---- ---- 282.40 +26.50 255.90 2330 ---- ---- ---- ---- 281.30 +26.40 254.90 2335 ---- ---- ---- ---- 280.30 +26.40 253.90 2340 ---- ---- ---- ---- 279.20 +26.30 252.90 2345 ---- ---- ---- ---- 278.20 +26.20 252.00 2350 ---- ---- ---- ---- 277.10 +26.00 251.10 2355 ---- ---- ---- ---- 276.10 +25.90 250.20 2360 ---- ---- ---- ---- 275.10 +25.80 249.30 2365 ---- ---- ---- ---- 274.20 +25.80 248.40 2370 ---- ---- ---- ---- 273.20 +25.70 247.50 2375 ---- ---- ---- ---- 272.30 +25.60 246.70 2380 ---- ---- ---- ---- 271.30 +25.50 245.80 2385 ---- ---- ---- ---- 270.40 +25.40 245.00 2390 ---- ---- ---- ---- 269.50 +25.30 244.20 2395 ---- ---- ---- ---- 268.60 +25.20 243.40 2400 ---- ---- ---- ---- 267.70 +25.10 242.60 2405 ---- ---- ---- ---- 266.90 +25.10 241.80 2410 ---- ---- ---- ---- 266.00 +25.00 241.00 2415 ---- ---- ---- ---- 265.20 +25.00 240.20 2420 ---- ---- ---- ---- 264.30 +24.80 239.50 2425 ---- ---- ---- ---- 263.50 +24.80 238.70 2430 ---- ---- ---- ---- 262.70 +24.70 238.00 2440 ---- ---- ---- ---- 261.10 +24.60 236.50 2450 ---- ---- ---- ---- 259.50 +24.40 235.10 2460 ---- ---- ---- ---- 257.90 +24.20 233.70 2470 ---- ---- ---- ---- 256.40 +24.00 232.40 2475 ---- ---- ---- ---- 255.70 +24.00 231.70 2480 ---- ---- ---- ---- 254.90 +23.80 231.10 2490 ---- ---- ---- ---- 253.50 +23.70 229.80 2500 ---- ---- ---- ---- 252.10 +23.60 228.50 2510 ---- ---- ---- ---- 250.70 +23.40 227.30 2525 ---- ---- ---- ---- 248.70 +23.20 225.50 2550 ---- ---- ---- ---- 245.50 +22.90 222.60 2575 ---- ---- ---- ---- 242.50 +22.60 219.90 2600 ---- ---- ---- ---- 239.60 +22.20 217.40 2625 ---- ---- ---- ---- 236.90 +21.90 215.00 2650 ---- ---- ---- ---- 234.40 +21.70 212.70 2675 ---- ---- ---- ---- 232.00 +21.40 210.60 2700 ---- ---- ---- ---- 229.70 +21.10 208.60 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 880.70 +47.20 833.50 1425 ---- ---- ---- ---- 859.10 +46.60 812.50 1450 ---- ---- ---- ---- 837.80 +46.00 791.80 1475 ---- ---- ---- ---- 816.80 +45.50 771.30 1500 ---- ---- ---- ---- 796.10 +44.90 751.20 1525 ---- ---- ---- ---- 775.70 +44.30 731.40 1550 ---- ---- ---- ---- 755.60 +43.80 711.80 1575 ---- ---- ---- ---- 735.80 +43.30 692.50 1580 ---- ---- ---- ---- 731.90 +43.20 688.70 1590 ---- ---- ---- ---- 724.00 +42.90 681.10 1600 ---- ---- ---- ---- 716.20 +42.70 673.50 1610 ---- ---- ---- ---- 708.50 +42.50 666.00 1620 ---- ---- ---- ---- 700.80 +42.30 658.50 1625 ---- ---- ---- ---- 697.00 +42.20 654.80 1630 ---- ---- ---- ---- 693.20 +42.10 651.10 1640 ---- ---- ---- ---- 685.50 +41.80 643.70 1650 ---- ---- ---- ---- 678.00 +41.70 636.30 1660 ---- ---- ---- ---- 670.40 +41.40 629.00 1670 ---- ---- ---- ---- 662.90 +41.20 621.70 1675 ---- ---- ---- ---- 659.20 +41.10 618.10 1680 ---- ---- ---- ---- 655.50 +41.10 614.40 1685 ---- ---- ---- ---- 651.70 +40.90 610.80 1690 ---- ---- ---- ---- 648.00 +40.80 607.20 1695 ---- ---- ---- ---- 644.30 +40.70 603.60 1700 ---- ---- ---- ---- 640.60 +40.60 600.00 1705 ---- ---- ---- ---- 636.90 +40.50 596.40 1710 ---- ---- ---- ---- 633.30 +40.40 592.90 1715 ---- ---- ---- ---- 629.60 +40.30 589.30 1720 ---- ---- ---- ---- 625.90 +40.20 585.70 1725 ---- ---- ---- ---- 622.30 +40.10 582.20 1730 ---- ---- ---- ---- 618.60 +40.00 578.60 1735 ---- ---- ---- ---- 614.90 +39.80 575.10 1740 ---- ---- ---- ---- 611.30 +39.80 571.50 1745 ---- ---- ---- ---- 607.70 +39.70 568.00 1750 ---- ---- ---- ---- 604.00 +39.50 564.50 1755 ---- ---- ---- ---- 600.40 +39.50 560.90 1760 ---- ---- ---- ---- 596.80 +39.40 557.40 1765 ---- ---- ---- ---- 593.20 +39.30 553.90 1770 ---- ---- ---- ---- 589.60 +39.20 550.40 1775 ---- ---- ---- ---- 585.90 +39.00 546.90 1780 ---- ---- ---- ---- 582.30 +38.90 543.40 1785 ---- ---- ---- ---- 578.70 +38.80 539.90 1790 ---- ---- ---- ---- 575.10 +38.70 536.40 1795 ---- ---- ---- ---- 571.50 +38.60 532.90 1800 ---- ---- ---- ---- 567.90 +38.50 529.40 1805 ---- ---- ---- ---- 564.40 +38.50 525.90 1810 ---- ---- ---- ---- 560.80 +38.40 522.40 1815 ---- ---- ---- ---- 557.20 +38.20 519.00 1820 ---- ---- ---- ---- 553.60 +38.10 515.50 1825 ---- ---- ---- ---- 550.00 +38.00 512.00 1830 ---- ---- ---- ---- 546.40 +37.90 508.50 1835 ---- ---- ---- ---- 542.90 +37.90 505.00 1840 ---- ---- ---- ---- 539.30 +37.70 501.60 1845 ---- ---- ---- ---- 535.70 +37.60 498.10 1850 ---- ---- ---- ---- 532.10 +37.50 494.60 1855 ---- ---- ---- ---- 528.60 +37.40 491.20 1860 ---- ---- ---- ---- 525.00 +37.30 487.70 1865 ---- ---- ---- ---- 521.50 +37.20 484.30 1870 ---- ---- ---- ---- 517.90 +37.10 480.80 1875 ---- ---- ---- ---- 514.40 +37.00 477.40 1880 ---- ---- ---- ---- 510.90 +36.90 474.00 1885 ---- ---- ---- ---- 507.40 +36.80 470.60 1890 ---- ---- ---- ---- 503.80 +36.60 467.20 1895 ---- ---- ---- ---- 500.40 +36.60 463.80 1900 ---- ---- ---- ---- 496.90 +36.50 460.40 1905 ---- ---- ---- ---- 493.40 +36.30 457.10 1910 ---- ---- ---- ---- 490.00 +36.30 453.70 1915 ---- ---- ---- ---- 486.50 +36.10 450.40 1920 ---- ---- ---- ---- 483.10 +36.00 447.10 1925 ---- ---- ---- ---- 479.70 +35.90 443.80 1930 ---- ---- ---- ---- 476.30 +35.80 440.50 1935 ---- ---- ---- ---- 473.00 +35.70 437.30 1940 ---- ---- ---- ---- 469.60 +35.60 434.00 1945 ---- ---- ---- ---- 466.30 +35.50 430.80 1950 ---- ---- ---- ---- 463.00 +35.40 427.60 1955 ---- ---- ---- ---- 459.70 +35.20 424.50 1960 ---- ---- ---- ---- 456.50 +35.20 421.30 1965 ---- ---- ---- ---- 453.20 +35.00 418.20 1970 ---- ---- ---- ---- 450.00 +34.90 415.10 1975 ---- ---- ---- ---- 446.90 +34.80 412.10 1980 ---- ---- ---- ---- 443.70 +34.60 409.10 1985 ---- ---- ---- ---- 440.60 +34.50 406.10 1990 ---- ---- ---- ---- 437.60 +34.50 403.10 1995 ---- ---- ---- ---- 434.50 +34.30 400.20 2000 ---- ---- ---- ---- 431.50 +34.20 397.30 2005 ---- ---- ---- ---- 428.50 +34.10 394.40 2010 ---- ---- ---- ---- 425.60 +34.00 391.60 2015 ---- ---- ---- ---- 422.70 +33.90 388.80 2020 ---- ---- ---- ---- 419.80 +33.70 386.10 2025 ---- ---- ---- ---- 417.00 +33.60 383.40 2030 ---- ---- ---- ---- 414.30 +33.60 380.70 2035 ---- ---- ---- ---- 411.50 +33.40 378.10 2040 ---- ---- ---- ---- 408.80 +33.30 375.50 2045 ---- ---- ---- ---- 406.20 +33.20 373.00 2050 ---- ---- ---- ---- 403.50 +33.00 370.50 2055 ---- ---- ---- ---- 400.90 +32.90 368.00 2060 ---- ---- ---- ---- 398.40 +32.80 365.60 2065 ---- ---- ---- ---- 395.90 +32.70 363.20 2070 ---- ---- ---- ---- 393.40 +32.60 360.80 2075 ---- ---- ---- ---- 390.90 +32.50 358.40 2080 ---- ---- ---- ---- 388.40 +32.30 356.10 2085 ---- ---- ---- ---- 386.00 +32.20 353.80 2090 ---- ---- ---- ---- 383.60 +32.00 351.60 2095 ---- ---- ---- ---- 381.30 +32.00 349.30 2100 ---- ---- ---- ---- 378.90 +31.80 347.10 2105 ---- ---- ---- ---- 376.60 +31.80 344.80 2110 ---- ---- ---- ---- 374.20 +31.60 342.60 2115 ---- ---- ---- ---- 371.90 +31.40 340.50 2120 ---- ---- ---- ---- 369.60 +31.30 338.30 2125 ---- ---- ---- ---- 367.40 +31.30 336.10 2130 ---- ---- ---- ---- 365.10 +31.10 334.00 2135 ---- ---- ---- ---- 362.80 +31.00 331.80 2140 ---- ---- ---- ---- 360.60 +30.90 329.70 2145 ---- ---- ---- ---- 358.40 +30.80 327.60 2150 ---- ---- ---- ---- 356.20 +30.70 325.50 2155 ---- ---- ---- ---- 354.00 +30.60 323.40 2160 ---- ---- ---- ---- 351.80 +30.40 321.40 2165 ---- ---- ---- ---- 349.70 +30.30 319.40 2170 ---- ---- ---- ---- 347.60 +30.20 317.40 2175 ---- ---- ---- ---- 345.60 +30.10 315.50 2180 ---- ---- ---- ---- 343.60 +30.00 313.60 2185 ---- ---- ---- ---- 341.60 +29.80 311.80 2190 ---- ---- ---- ---- 339.70 +29.70 310.00 2195 ---- ---- ---- ---- 337.80 +29.60 308.20 2200 ---- ---- ---- ---- 336.00 +29.50 306.50 2205 ---- ---- ---- ---- 334.20 +29.40 304.80 2210 ---- ---- ---- ---- 332.50 +29.30 303.20 2215 ---- ---- ---- ---- 330.80 +29.20 301.60 2220 ---- ---- ---- ---- 329.10 +29.00 300.10 2225 ---- ---- ---- ---- 327.50 +29.00 298.50 2230 ---- ---- ---- ---- 325.90 +28.90 297.00 2235 ---- ---- ---- ---- 324.30 +28.70 295.60 2240 ---- ---- ---- ---- 322.80 +28.70 294.10 2245 ---- ---- ---- ---- 321.30 +28.60 292.70 2250 ---- ---- ---- ---- 319.80 +28.40 291.40 2255 ---- ---- ---- ---- 318.30 +28.30 290.00 2260 ---- ---- ---- ---- 316.90 +28.20 288.70 2265 ---- ---- ---- ---- 315.50 +28.10 287.40 2270 ---- ---- ---- ---- 314.10 +27.90 286.20 2275 ---- ---- ---- ---- 312.80 +27.90 284.90 2280 ---- ---- ---- ---- 311.50 +27.80 283.70 2285 ---- ---- ---- ---- 310.20 +27.70 282.50 2290 ---- ---- ---- ---- 308.90 +27.50 281.40 2295 ---- ---- ---- ---- 307.70 +27.50 280.20 2300 ---- ---- ---- ---- 306.50 +27.40 279.10 2305 ---- ---- ---- ---- 305.30 +27.30 278.00 2310 ---- ---- ---- ---- 304.10 +27.20 276.90 2315 ---- ---- ---- ---- 303.00 +27.10 275.90 2320 ---- ---- ---- ---- 301.90 +27.10 274.80 2325 ---- ---- ---- ---- 300.70 +26.90 273.80 2330 ---- ---- ---- ---- 299.70 +26.90 272.80 2335 ---- ---- ---- ---- 298.60 +26.70 271.90 2340 ---- ---- ---- ---- 297.60 +26.70 270.90 2345 ---- ---- ---- ---- 296.50 +26.50 270.00 2350 ---- ---- ---- ---- 295.50 +26.40 269.10 2355 ---- ---- ---- ---- 294.50 +26.30 268.20 2360 ---- ---- ---- ---- 293.60 +26.30 267.30 2365 ---- ---- ---- ---- 292.60 +26.20 266.40 2370 ---- ---- ---- ---- 291.70 +26.10 265.60 2375 ---- ---- ---- ---- 290.70 +26.00 264.70 2380 ---- ---- ---- ---- 289.80 +25.90 263.90 2385 ---- ---- ---- ---- 288.90 +25.80 263.10 2390 ---- ---- ---- ---- 288.00 +25.70 262.30 2395 ---- ---- ---- ---- 287.20 +25.70 261.50 2400 ---- ---- ---- ---- 286.30 +25.60 260.70 2405 ---- ---- ---- ---- 285.50 +25.50 260.00 2410 ---- ---- ---- ---- 284.60 +25.40 259.20 2415 ---- ---- ---- ---- 283.80 +25.30 258.50 2420 ---- ---- ---- ---- 283.00 +25.30 257.70 2425 ---- ---- ---- ---- 282.20 +25.20 257.00 2430 ---- ---- ---- ---- 281.40 +25.10 256.30 2440 ---- ---- ---- ---- 279.80 +24.90 254.90 2450 ---- ---- ---- ---- 278.30 +24.80 253.50 2460 ---- ---- ---- ---- 276.80 +24.60 252.20 2470 ---- ---- ---- ---- 275.30 +24.50 250.80 2475 ---- ---- ---- ---- 274.60 +24.40 250.20 2480 ---- ---- ---- ---- 273.90 +24.30 249.60 2490 ---- ---- ---- ---- 272.50 +24.20 248.30 2500 ---- ---- ---- ---- 271.20 +24.10 247.10 2510 ---- ---- ---- ---- 269.80 +23.90 245.90 2520 ---- ---- ---- ---- 268.50 +23.80 244.70 2525 ---- ---- ---- ---- 267.90 +23.80 244.10 2550 ---- ---- ---- ---- 264.80 +23.40 241.40 2575 ---- ---- ---- ---- 261.90 +23.10 238.80 2600 ---- ---- ---- ---- 259.10 +22.80 236.30 2625 ---- ---- ---- ---- 256.50 +22.50 234.00 2650 ---- ---- ---- ---- 254.10 +22.30 231.80 2675 ---- ---- ---- ---- 251.80 +22.00 229.80 2700 ---- ---- ---- ---- 249.60 +21.70 227.90 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 722.10 +42.00 680.10 1650 ---- ---- ---- ---- 702.60 +41.40 661.20 1675 ---- ---- ---- ---- 683.40 +41.00 642.40 1700 ---- ---- ---- ---- 664.40 +40.50 623.90 1725 ---- ---- ---- ---- 645.50 +40.00 605.50 1750 ---- ---- ---- ---- 626.90 +39.50 587.40 1775 ---- ---- ---- ---- 608.50 +39.10 569.40 1800 ---- ---- ---- ---- 590.20 +38.50 551.70 1820 ---- ---- ---- ---- 575.80 +38.20 537.60 1825 ---- ---- ---- ---- 572.20 +38.10 534.10 1830 ---- ---- ---- ---- 568.60 +37.90 530.70 1840 ---- ---- ---- ---- 561.50 +37.80 523.70 1850 ---- ---- ---- ---- 554.40 +37.60 516.80 1860 ---- ---- ---- ---- 547.30 +37.30 510.00 1870 ---- ---- ---- ---- 540.30 +37.10 503.20 1875 ---- ---- ---- ---- 536.80 +37.00 499.80 1880 ---- ---- ---- ---- 533.30 +36.90 496.40 1890 ---- ---- ---- ---- 526.40 +36.70 489.70 1900 ---- ---- ---- ---- 519.60 +36.50 483.10 1910 ---- ---- ---- ---- 512.80 +36.30 476.50 1915 ---- ---- ---- ---- 509.40 +36.20 473.20 1920 ---- ---- ---- ---- 506.10 +36.10 470.00 1925 ---- ---- ---- ---- 502.70 +36.00 466.70 1930 ---- ---- ---- ---- 499.40 +35.90 463.50 1935 ---- ---- ---- ---- 496.10 +35.80 460.30 1940 ---- ---- ---- ---- 492.90 +35.70 457.20 1945 ---- ---- ---- ---- 489.60 +35.60 454.00 1950 ---- ---- ---- ---- 486.40 +35.50 450.90 1955 ---- ---- ---- ---- 483.20 +35.40 447.80 1960 ---- ---- ---- ---- 480.00 +35.30 444.70 1965 ---- ---- ---- ---- 476.80 +35.20 441.60 1970 ---- ---- ---- ---- 473.60 +35.00 438.60 1975 ---- ---- ---- ---- 470.50 +34.90 435.60 1980 ---- ---- ---- ---- 467.40 +34.80 432.60 1985 ---- ---- ---- ---- 464.30 +34.70 429.60 1990 ---- ---- ---- ---- 461.30 +34.60 426.70 1995 ---- ---- ---- ---- 458.30 +34.50 423.80 2000 ---- ---- ---- ---- 455.30 +34.40 420.90 2005 ---- ---- ---- ---- 452.30 +34.30 418.00 2010 ---- ---- ---- ---- 449.40 +34.20 415.20 2015 ---- ---- ---- ---- 446.50 +34.10 412.40 2020 ---- ---- ---- ---- 443.60 +33.90 409.70 2025 ---- ---- ---- ---- 440.80 +33.90 406.90 2030 ---- ---- ---- ---- 437.90 +33.70 404.20 2035 ---- ---- ---- ---- 435.10 +33.60 401.50 2040 ---- ---- ---- ---- 432.40 +33.50 398.90 2045 ---- ---- ---- ---- 429.70 +33.40 396.30 2050 ---- ---- ---- ---- 427.00 +33.30 393.70 2055 ---- ---- ---- ---- 424.30 +33.10 391.20 2060 ---- ---- ---- ---- 421.70 +33.00 388.70 2065 ---- ---- ---- ---- 419.10 +32.90 386.20 2070 ---- ---- ---- ---- 416.60 +32.80 383.80 2075 ---- ---- ---- ---- 414.00 +32.70 381.30 2080 ---- ---- ---- ---- 411.50 +32.60 378.90 2085 ---- ---- ---- ---- 409.10 +32.50 376.60 2090 ---- ---- ---- ---- 406.60 +32.40 374.20 2095 ---- ---- ---- ---- 404.20 +32.30 371.90 2100 ---- ---- ---- ---- 401.80 +32.20 369.60 2105 ---- ---- ---- ---- 399.40 +32.00 367.40 2110 ---- ---- ---- ---- 397.00 +31.90 365.10 2115 ---- ---- ---- ---- 394.70 +31.80 362.90 2120 ---- ---- ---- ---- 392.40 +31.70 360.70 2125 ---- ---- ---- ---- 390.10 +31.60 358.50 2130 ---- ---- ---- ---- 387.80 +31.50 356.30 2135 ---- ---- ---- ---- 385.50 +31.30 354.20 2140 ---- ---- ---- ---- 383.20 +31.20 352.00 2145 ---- ---- ---- ---- 381.00 +31.10 349.90 2150 ---- ---- ---- ---- 378.70 +31.00 347.70 2155 ---- ---- ---- ---- 376.50 +30.90 345.60 2160 ---- ---- ---- ---- 374.30 +30.80 343.50 2165 ---- ---- ---- ---- 372.10 +30.60 341.50 2170 ---- ---- ---- ---- 370.00 +30.60 339.40 2175 ---- ---- ---- ---- 367.80 +30.40 337.40 2180 ---- ---- ---- ---- 365.70 +30.30 335.40 2185 ---- ---- ---- ---- 363.70 +30.30 333.40 2190 ---- ---- ---- ---- 361.60 +30.10 331.50 2195 ---- ---- ---- ---- 359.60 +30.00 329.60 2200 ---- ---- ---- ---- 357.70 +29.90 327.80 2205 ---- ---- ---- ---- 355.80 +29.80 326.00 2210 ---- ---- ---- ---- 353.90 +29.70 324.20 2215 ---- ---- ---- ---- 352.10 +29.60 322.50 2220 ---- ---- ---- ---- 350.30 +29.40 320.90 2225 ---- ---- ---- ---- 348.60 +29.40 319.20 2230 ---- ---- ---- ---- 346.90 +29.30 317.60 2235 ---- ---- ---- ---- 345.20 +29.10 316.10 2240 ---- ---- ---- ---- 343.60 +29.00 314.60 2245 ---- ---- ---- ---- 342.00 +28.90 313.10 2250 ---- ---- ---- ---- 340.50 +28.90 311.60 2255 ---- ---- ---- ---- 339.00 +28.80 310.20 2260 ---- ---- ---- ---- 337.50 +28.70 308.80 2265 ---- ---- ---- ---- 336.00 +28.50 307.50 2270 ---- ---- ---- ---- 334.60 +28.40 306.20 2275 ---- ---- ---- ---- 333.20 +28.30 304.90 2280 ---- ---- ---- ---- 331.80 +28.20 303.60 2285 ---- ---- ---- ---- 330.50 +28.20 302.30 2290 ---- ---- ---- ---- 329.20 +28.10 301.10 2295 ---- ---- ---- ---- 327.90 +28.00 299.90 2300 ---- 325.00B ---- 325.00B 326.60 +27.90 298.70 2305 ---- ---- ---- ---- 325.40 +27.80 297.60 2310 ---- ---- ---- ---- 324.20 +27.70 296.50 2315 ---- ---- ---- ---- 323.00 +27.60 295.40 2320 ---- ---- ---- ---- 321.80 +27.50 294.30 2325 ---- ---- ---- ---- 320.70 +27.40 293.30 2330 ---- ---- ---- ---- 319.50 +27.30 292.20 2335 ---- ---- ---- ---- 318.50 +27.30 291.20 2340 ---- ---- ---- ---- 317.40 +27.10 290.30 2345 ---- ---- ---- ---- 316.30 +27.00 289.30 2350 ---- ---- ---- ---- 315.30 +26.90 288.40 2355 ---- ---- ---- ---- 314.30 +26.90 287.40 2360 ---- ---- ---- ---- 313.30 +26.80 286.50 2365 ---- ---- ---- ---- 312.40 +26.70 285.70 2370 ---- ---- ---- ---- 311.40 +26.60 284.80 2375 ---- ---- ---- ---- 310.50 +26.50 284.00 2380 ---- ---- ---- ---- 309.60 +26.50 283.10 2385 ---- ---- ---- ---- 308.70 +26.40 282.30 2390 ---- ---- ---- ---- 307.80 +26.30 281.50 2395 ---- ---- ---- ---- 307.00 +26.20 280.80 2400 ---- ---- ---- ---- 306.10 +26.10 280.00 2405 ---- ---- ---- ---- 305.30 +26.00 279.30 2410 ---- ---- ---- ---- 304.50 +25.90 278.60 2415 ---- ---- ---- ---- 303.70 +25.90 277.80 2420 ---- ---- ---- ---- 302.90 +25.80 277.10 2425 ---- ---- ---- ---- 302.20 +25.70 276.50 2430 ---- ---- ---- ---- 301.40 +25.60 275.80 2435 ---- ---- ---- ---- 300.70 +25.60 275.10 2440 ---- ---- ---- ---- 300.00 +25.50 274.50 2445 ---- ---- ---- ---- 299.30 +25.40 273.90 2450 ---- ---- ---- ---- 298.60 +25.40 273.20 2460 ---- ---- ---- ---- 297.30 +25.30 272.00 2470 ---- ---- ---- ---- 295.90 +25.00 270.90 2475 ---- ---- ---- ---- 295.30 +25.00 270.30 2480 ---- ---- ---- ---- 294.70 +25.00 269.70 2490 ---- ---- ---- ---- 293.40 +24.80 268.60 2500 ---- ---- ---- ---- 292.20 +24.60 267.60 2510 ---- ---- ---- ---- 291.10 +24.60 266.50 2520 ---- ---- ---- ---- 289.90 +24.40 265.50 2525 ---- ---- ---- ---- 289.40 +24.40 265.00 2530 ---- ---- ---- ---- 288.80 +24.30 264.50 2540 ---- ---- ---- ---- 287.70 +24.10 263.60 2550 ---- ---- ---- ---- 286.70 +24.10 262.60 2575 ---- ---- ---- ---- 284.20 +23.80 260.40 2600 ---- ---- ---- ---- 281.80 +23.40 258.40 2625 ---- ---- ---- ---- 279.70 +23.20 256.50 2650 ---- ---- ---- ---- 277.60 +22.90 254.70 2675 ---- ---- ---- ---- 275.70 +22.70 253.00 2700 ---- ---- ---- ---- 274.00 +22.50 251.50 2725 ---- ---- ---- ---- 272.40 +22.30 250.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 82038 52247 534627 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 .10 311 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 52 1565 ---- ---- ---- ---- .10 UNCH .10 54 1570 ---- ---- ---- ---- .10 UNCH .10 73 1575 ---- ---- ---- ---- .10 UNCH .10 449 1580 ---- ---- ---- ---- .10 UNCH .10 72 1585 ---- ---- ---- ---- .10 UNCH .10 159 1590 ---- ---- ---- ---- .10 UNCH .10 352 1595 ---- ---- ---- ---- .10 UNCH .10 47 1600 ---- ---- ---- ---- .10 UNCH .10 1536 1605 ---- ---- ---- ---- .10 UNCH .10 60 1610 ---- ---- ---- ---- .10 UNCH .10 135 1615 ---- ---- ---- ---- .10 UNCH .10 53 1620 .10 .10 .10 .10 .10 UNCH 1998 .10 125 1625 ---- ---- ---- ---- .10 UNCH .10 524 1630 ---- ---- ---- ---- .10 UNCH .10 253 1635 ---- ---- ---- ---- .10 UNCH .10 29 102 1640 ---- ---- ---- ---- .10 UNCH .10 93 1645 ---- ---- ---- ---- .10 UNCH .10 1 51 1650 .10 .10 .10 .10 .10 UNCH 3 .10 1507 1655 ---- ---- ---- ---- .10 UNCH .10 25 1660 ---- ---- ---- ---- .10 UNCH .10 572 1665 ---- ---- ---- ---- .10 UNCH .10 40 1670 ---- ---- ---- ---- .10 UNCH .10 93 1675 ---- ---- ---- ---- .10 UNCH .10 697 1680 ---- ---- ---- ---- .10 UNCH .10 6 213 1685 .10 .10 .10 .10 .10 UNCH 10 .10 136 1690 .10 .10 .10 .10 .10 UNCH 25 .10 3 180 1695 .10 .10 .10 .10 .10 UNCH 12 .10 21 149 1700 .10 .20 .10 .10A .10 UNCH 1031 .10 18 3393 1705 .10 .10 .10 .10 .10 UNCH 10 .10 12 224 1710 .10 .10 .10 .10 .10 UNCH 23 .10 108 1053 1715 .10 .10 .10 .10 .10 UNCH 22 .10 17 362 1720 .10 .10 .10 .10 .10 UNCH 51 .10 39 434 1725 .10 .10 .10 .10 .10 UNCH 7 .10 2 679 1730 .10 .10 .10 .10 .10 UNCH 40 .10 1 539 1735 .10 .10 .10 .10 .10 UNCH 36 .10 220 1740 .10 .10 .10 .10 .10 UNCH 28 .10 61 438 1745 .20 .20 .10 .10 .10 UNCH 4 .10 7 508 1750 .10 .10 .10 .10 .10 UNCH 19 .10 143 4968 1755 ---- ---- .10A .10A .10 -.10 .20 1 788 1760 .10 .10 .10 .10 .20 UNCH 1 .20 3 975 1765 ---- ---- ---- ---- .20 UNCH .20 235 1770 .30 .30 .20A .20A .20 -.10 29 .30 5 359 1775 ---- ---- .20A .20A .20 -.10 2 .30 39 1442 1780 .10 .20B .10 .20B .20 -.10 4 .30 8 515 1785 ---- ---- .20A .20A .20 -.20 49 .40 515 1790 .20 .30 .20 .30 .20 -.20 5 .40 37 431 1795 ---- ---- .30A .30A .20 -.20 .40 1 291 1800 .40 .40 .30 .40 .20 -.30 570 .50 712 6428 1805 ---- ---- .30A .30A .30 -.30 25 .60 11 694 1810 .60 .60 .30 .30 .30 -.40 27 .70 78 687 1815 .40 .40 .40 .40 .30 -.50 1 .80 18 553 1820 .70 .70 .40 .40 .30 -.60 34 .90 15 869 1825 1.10 1.10 .40 .50B .40 -.70 25 1.10 20 1036 1830 1.50 1.50 .40 .60B .40 -.90 214 1.30 15 1818 1835 1.50 1.50 .50A .50A .50 -1.10 2 1.60 33 599 1840 1.30 1.30 .60 .60A .50 -1.50 50 2.00 33 1412 1845 2.10 2.10 .70A .70A .60 -1.70 12 2.30 4 330 1850 2.60 2.60 .70 1.20A .70 -2.00 804 2.70 2378 4815 1855 2.00 2.00 .80A .80A .80 -2.40 15 3.20 42 393 1860 3.30 3.30 .90 1.50B .90 -2.80 51 3.70 45 1411 1865 3.10 3.10 1.10 1.70B 1.00 -3.40 55 4.40 41 329 1870 3.40 3.60 1.20 1.90B 1.20 -4.00 367 5.20 186 971 1875 4.70 4.70 1.40A 2.10A 1.50 -4.50 428 6.00 1678 916 1880 6.60 6.60 1.60 2.50B 1.70 -5.30 90 7.00 41 610 1885 7.80 7.90 1.80A 2.90B 2.00 -6.10 44 8.10 37 780 1890 9.10 9.20 2.00 3.30B 2.30 -7.20 39 9.50 221 772 1895 10.50 10.70 2.40A 2.40A 2.70 -8.30 38 11.00 49 191 1900 11.60 12.40 2.70 3.30 3.20 -9.50 1935 12.70 1596 2696 1905 14.00 14.10 3.30A 3.30A 3.80 -10.80 114 14.60 37 164 1910 16.50 16.50 3.60 4.70A 4.40 -12.30 49 16.70 96 258 1915 18.50 18.50 4.50A 5.30 5.20 -13.80 153 19.00 80 552 1920 21.30 21.30 5.20 6.20A 6.20 -15.30 182 21.50 122 312 1925 18.50 18.50 6.00 8.30B 7.30 -16.90 622 24.20 97 945 1930 22.50 22.50 6.90A 7.90A 8.50 -18.60 326 27.10 38 389 1935 23.20 23.20 8.10A 9.00A 9.90 -20.30 144 30.20 135 1940 24.80 26.80 9.30 10.10A 11.50 -21.90 333 33.40 52 1002 1945 20.60 20.60 10.80 13.90B 13.20 -23.60 197 36.80 68 1950 24.80 24.80 12.50A 12.80A 15.20 -25.20 1307 40.40 15 712 1955 32.70 32.70 14.20A 14.50A 17.30 -26.70 60 44.00 4 19 1960 36.00 36.00 16.20A 16.20A 19.50 -28.30 271 47.80 365 1965 28.00 28.00 18.20A 18.20A 22.00 -29.70 39 51.70 235 1970 43.40 43.40 20.20A 24.70B 24.60 -31.10 22 55.70 29 1975 34.60 36.20 22.50A 22.50A 27.30 -32.50 65 59.80 1 32 1980 37.40 37.40 24.90A 29.40B 30.20 -33.80 61 64.00 20 33 1985 46.00 46.00 27.40A 33.00B 33.30 -35.00 22 68.30 6 1990 46.60 46.60 30.20A 30.20A 36.50 -36.10 14 72.60 13 1995 52.50 52.50 33.00A 33.00A 39.90 -37.20 11 77.10 49 2000 49.10 49.10 36.00A 43.70B 43.40 -38.20 10 81.60 86 2005 54.40 54.40 39.20A 46.10B 47.00 -39.10 14 86.10 28 2010 49.10 49.10 42.50A 42.50A 50.70 -40.00 6 90.70 20 47 2015 ---- ---- 45.90A 45.90A 54.60 -40.80 95.40 19 2020 55.70 55.70 49.40A 58.40B 58.50 -41.60 2 100.10 42 2025 ---- ---- 53.00A 53.00A 62.50 -42.30 104.80 244 2030 ---- ---- 56.70A 56.70A 66.60 -43.00 109.60 17 2035 ---- ---- 60.50A 60.50A 70.80 -43.50 114.30 8 2040 ---- ---- 64.40A 64.40A 75.00 -44.10 119.10 12 2045 ---- ---- 68.30A 68.30A 79.30 -44.70 124.00 32 2050 ---- ---- 72.30A 72.30A 83.70 -45.10 128.80 1 2055 ---- ---- 76.40A 76.40A 88.10 -45.60 133.70 2060 ---- ---- 80.50A 80.50A 92.50 -46.00 138.50 2 2065 ---- ---- 84.70A 84.70A 97.00 -46.40 143.40 2070 ---- ---- 89.00A 89.00A 101.60 -46.70 148.30 2075 ---- ---- 93.30A 93.30A 106.20 -47.00 153.20 5 2080 ---- ---- 97.60A 97.60A 110.80 -47.30 158.10 5 2085 ---- ---- 102.00A 102.00A 115.50 -47.60 163.10 2090 ---- ---- 106.40A 106.40A 120.20 -47.80 168.00 2 2095 ---- ---- 110.80A 110.80A 124.90 -48.00 172.90 2100 ---- ---- 115.40A 115.40A 129.70 -48.10 177.80 3 2105 ---- ---- 119.80A 119.80A 134.40 -48.40 182.80 2110 ---- ---- 124.30A 124.30A 139.20 -48.50 187.70 2115 ---- ---- 129.00A 129.00A 144.00 -48.70 192.70 2120 ---- ---- 133.60A 133.60A 148.80 -48.80 197.60 2125 ---- ---- 138.20A 138.20A 153.70 -48.90 202.60 2130 ---- ---- 142.90A 142.90A 158.50 -49.10 207.60 2135 ---- ---- 147.60A 147.60A 163.40 -49.10 212.50 2140 ---- ---- 152.30A 152.30A 168.30 -49.20 217.50 2145 ---- ---- 157.00A 157.00A 173.20 -49.30 222.50 2150 ---- ---- 161.70A 161.70A 178.10 -49.40 227.50 2155 ---- ---- 166.50A 166.50A 183.00 -49.40 232.40 2160 ---- ---- 171.30A 171.30A 187.90 -49.50 237.40 2165 ---- ---- 176.00A 176.00A 192.80 -49.60 242.40 2170 ---- ---- 180.80A 180.80A 197.70 -49.60 247.30 2175 ---- ---- 185.70A 185.70A 202.70 -49.60 252.30 2180 ---- ---- 190.50A 190.50A 207.60 -49.70 257.30 2185 ---- ---- 195.30A 195.30A 212.50 -49.80 262.30 2190 ---- ---- 200.10A 200.10A 217.50 -49.80 267.30 2195 ---- ---- 205.00A 205.00A 222.40 -49.80 272.20 2200 ---- ---- 209.90A 209.90A 227.40 -49.80 277.20 1 2205 ---- ---- 214.70A 214.70A 232.30 -49.90 282.20 2210 ---- ---- 219.60A 219.60A 237.30 -49.90 287.20 2215 ---- ---- 224.50A 224.50A 242.20 -50.00 292.20 2220 ---- ---- 230.60A 230.60A 247.20 -50.00 297.20 2225 ---- ---- 234.30A 234.30A 252.10 -50.00 302.10 2230 ---- ---- 240.30A 240.30A 257.10 -50.00 307.10 2235 ---- ---- 245.20A 245.20A 262.10 -50.00 312.10 2240 ---- ---- 250.10A 250.10A 267.00 -50.10 317.10 93 2245 ---- ---- 255.20A 255.20A 272.00 -50.10 322.10 2250 ---- ---- 258.80A 258.80A 277.00 -50.10 327.10 2255 ---- ---- 267.20A 267.20A 281.90 -50.20 332.10 2260 ---- ---- 272.10A 272.10A 286.90 -50.20 337.10 2265 ---- ---- 277.00A 277.00A 291.90 -50.20 342.10 2270 ---- ---- 281.90A 281.90A 296.90 -50.20 347.10 2275 ---- ---- 283.50A 283.50A 301.80 -50.20 352.00 2280 ---- ---- 291.80A 291.80A 306.80 -50.20 357.00 2285 ---- ---- 296.80A 296.80A 311.80 -50.20 362.00 2290 ---- ---- 301.70A 301.70A 316.80 -50.20 367.00 2300 ---- ---- 308.20A 308.20A 326.80 -50.20 377.00 2310 ---- ---- 321.50A 321.50A 336.70 -50.30 387.00 2320 ---- ---- 331.40A 331.40A 346.70 -50.30 397.00 2325 ---- ---- 333.00A 333.00A 351.70 -50.30 402.00 2330 ---- ---- 341.30A 341.30A 356.70 -50.30 407.00 2340 ---- ---- 351.30A 351.30A 366.70 -50.30 417.00 2350 ---- ---- 357.80A 357.80A 376.60 -50.40 427.00 2360 ---- ---- 371.10A 371.10A 386.60 -50.40 437.00 2370 ---- ---- 381.10A 381.10A 396.60 -50.40 447.00 2375 ---- ---- 382.60A 382.60A 401.60 -50.40 452.00 2400 ---- ---- 407.50A 407.50A 426.50 -50.50 477.00 2425 ---- ---- 432.30A 432.30A 451.50 -50.50 502.00 2450 ---- ---- 457.20A 457.20A 476.50 -50.50 527.00 2475 ---- ---- 482.20A 482.20A 501.50 -50.50 552.00 2500 ---- ---- 507.10A 507.10A 526.50 -50.50 577.00 2525 ---- ---- 531.90A 531.90A 551.50 -50.50 602.00 2550 586.90 586.90 557.00A 557.00A 576.50 -50.50 6 627.00 70 2700 ---- ---- 707.40A 707.40A 726.50 -50.50 777.00 3000 ---- ---- 1010.00A 1010.00A 1026.50 -50.50 1077.00 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 UNCH .10 122 1410 ---- ---- ---- ---- .10 UNCH .10 131 1420 ---- ---- ---- ---- .10 UNCH .10 140 1425 ---- ---- ---- ---- .10 UNCH .10 161 1430 ---- ---- ---- ---- .10 UNCH .10 2 1440 ---- ---- ---- ---- .10 UNCH .10 1 1450 ---- ---- ---- ---- .10 UNCH .10 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 -.10 .20 28 1525 ---- ---- ---- ---- .10 -.10 .20 113 1530 ---- ---- ---- ---- .10 -.10 .20 26 1535 ---- ---- ---- ---- .10 -.10 .20 1540 ---- ---- ---- ---- .10 -.10 .20 1 12 1545 ---- ---- ---- ---- .10 -.10 .20 3 1550 ---- ---- ---- ---- .10 -.10 .20 118 1555 ---- ---- ---- ---- .10 -.10 .20 1 21 1560 ---- ---- ---- ---- .10 -.10 .20 44 1565 ---- ---- ---- ---- .10 -.10 .20 2 1570 ---- ---- ---- ---- .10 -.10 .20 135 1575 ---- ---- ---- ---- .10 -.10 .20 10 1580 ---- ---- ---- ---- .10 -.10 .20 202 234 1585 ---- ---- ---- ---- .10 -.10 .20 12 1590 ---- ---- ---- ---- .10 -.10 .20 110 1595 ---- ---- ---- ---- .10 -.10 .20 6 10 1600 .20 .20 .20 .20 .10 -.10 23 .20 73 2134 1605 ---- ---- ---- ---- .10 -.10 .20 11 1610 ---- ---- ---- ---- .10 -.10 .20 81 218 1615 ---- ---- ---- ---- .20 UNCH 39 .20 97 1620 ---- ---- ---- ---- .20 UNCH .20 32 191 1625 ---- ---- ---- ---- .20 UNCH .20 2 152 1630 ---- ---- ---- ---- .20 UNCH .20 7 103 1635 ---- ---- ---- ---- .20 UNCH .20 8 1640 .10 .10 .10 .10 .20 UNCH 1 .20 65 1645 ---- ---- ---- ---- .20 UNCH 3 .20 47 1650 .20 .20 .20 .20 .20 UNCH 22 .20 52 3706 1655 ---- ---- ---- ---- .20 UNCH 8 .20 94 1660 .20 .20 .20 .20 .20 UNCH 6 .20 56 96 1665 ---- ---- ---- ---- .20 -.10 5 .30 125 1670 .30 .30 .30 .30 .30 UNCH 20 .30 204 245 1675 .30 .30 .30 .30 .30 UNCH 31 .30 3 180 1680 ---- ---- ---- ---- .30 UNCH 3 .30 108 188 1685 ---- ---- ---- ---- .30 UNCH .30 132 164 1690 ---- ---- ---- ---- .30 UNCH .30 6 69 1695 .40 .40 .40 .40 .30 -.10 1 .40 64 1700 .40 .40 .40 .40 .30 -.10 72 .40 131 5237 1705 ---- ---- ---- ---- .40 UNCH 13 .40 3 64 1710 ---- ---- .40A .40A .40 -.10 43 .50 96 198 1715 .40 .50 .30 .50 .40 -.10 256 .50 19 405 1720 .50 .50 .50 .50 .40 -.10 8 .50 7 104 1725 .60 .60 .50 .50 .40 -.20 242 .60 77 362 1730 .60 .60 .60 .60 .50 -.10 14 .60 25 79 1735 .50 .70 .50 .70 .50 -.20 8 .70 123 291 1740 ---- ---- .60A .60A .50 -.30 4 .80 107 265 1745 ---- ---- .70A .70A .60 -.30 2 .90 136 1750 .90 .90 .60 .70B .60 -.30 2080 .90 2102 6850 1755 .80 .80 .70 .80B .60 -.40 11 1.00 21 64 1760 1.00 1.00 .80 .90B .70 -.50 16 1.20 33 314 1765 1.20 1.20 .90A 1.10A .80 -.50 12 1.30 16 172 1770 .90 .90 .90 1.10B .80 -.60 30 1.40 2 137 1775 1.00 1.10 1.00 1.20B .90 -.70 21 1.60 114 2203 1780 1.60 1.60 1.00 1.40A 1.00 -.80 49 1.80 78 837 1785 1.80 1.80 1.10 1.50B 1.10 -.90 10 2.00 29 322 1790 1.20 1.50 1.20 1.70B 1.20 -1.00 12 2.20 78 1194 1795 1.70 2.00 1.30 1.80A 1.40 -1.10 16 2.50 153 232 1800 2.50 2.50 1.50A 2.10B 1.50 -1.30 4540 2.80 754 4929 1805 2.70 2.70 1.70A 2.10A 1.70 -1.40 41 3.10 20 85 1810 3.40 3.40 1.90A 1.90A 1.90 -1.60 37 3.50 29 152 1815 3.80 3.80 2.00A 2.00A 2.10 -1.80 116 3.90 63 226 1820 4.20 4.20 2.20A 2.70A 2.30 -2.10 52 4.40 67 463 1825 4.10 4.10 2.50A 3.30B 2.50 -2.40 53 4.90 256 1819 1830 4.50 4.60 2.70 3.20A 2.80 -2.60 109 5.40 412 1063 1835 4.40 4.40 3.10A 4.20B 3.10 -2.90 28 6.00 65 497 1840 5.40 5.40 3.40A 3.90A 3.40 -3.30 144 6.70 121 492 1845 4.90 5.00 3.70A 5.20B 3.80 -3.70 28 7.50 32 139 1850 7.80 8.20 4.00 4.50 4.20 -4.10 3209 8.30 1317 2640 1855 8.00 8.00 4.50A 5.10A 4.60 -4.60 160 9.20 50 241 1860 8.40 8.60 5.00 6.40B 5.10 -5.00 96 10.10 47 983 1865 7.50 7.60 5.50 6.00A 5.70 -5.50 30 11.20 6 131 1870 10.10 10.10 6.10A 6.60A 6.20 -6.10 56 12.30 688 1008 1875 8.70 8.70 6.70A 8.30B 6.90 -6.70 97 13.60 155 1306 1880 12.80 12.80 7.40A 7.80A 7.60 -7.30 268 14.90 285 584 1885 14.00 14.00 8.00A 10.60B 8.40 -8.00 64 16.40 60 426 1890 9.70 11.10 8.70 9.30A 9.20 -8.70 148 17.90 120 1015 1895 12.00 12.00 9.60A 10.10A 10.10 -9.50 16 19.60 15 95 1900 18.80 18.80 10.50 10.50 11.10 -10.30 677 21.40 597 1608 1905 17.80 17.80 11.70A 14.60B 12.20 -11.10 20 23.30 82 286 1910 20.20 20.20 12.60A 13.10A 13.30 -12.00 84 25.30 120 200 1915 21.00 21.00 13.80A 14.20A 14.50 -12.90 26 27.40 53 56 1920 20.10 20.10 15.00A 15.40A 15.90 -13.70 566 29.60 52 319 1925 25.70 25.70 16.40A 19.90B 17.30 -14.70 25 32.00 48 429 1930 30.30 30.30 17.80 17.80 18.80 -15.70 90 34.50 141 302 1935 28.00 28.00 19.30A 22.70B 20.40 -16.60 179 37.00 126 177 1940 28.00 28.00 20.80 20.80 22.10 -17.60 61 39.70 218 187 1945 29.90 29.90 22.70A 22.70A 23.90 -18.60 47 42.50 19 139 1950 39.70 39.70 24.40A 28.40B 25.80 -19.60 1005 45.40 58 374 1955 37.20 37.20 26.20A 26.20A 27.80 -20.60 128 48.40 23 26 1960 39.50 39.50 28.00A 28.00A 29.90 -21.60 44 51.50 11 233 1965 39.00 39.00 29.70A 29.70A 32.20 -22.50 31 54.70 10 39 1970 45.00 45.00 31.80A 37.20B 34.60 -23.40 4 58.00 4 48 1975 52.60 52.60 34.00A 39.50B 37.10 -24.20 220 61.30 12 1980 43.20 43.20 36.20A 43.30B 39.60 -25.20 72 64.80 4 4 1985 45.80 45.80 38.60A 47.60B 42.20 -26.10 8 68.30 28 1990 64.40 64.40 41.00A 41.00A 44.90 -27.10 28 72.00 1 4 1995 67.90 67.90 43.50A 43.50A 47.70 -27.90 42 75.60 1 2000 50.00 50.00 46.20A 52.80B 50.60 -28.80 479 79.40 37 2005 54.50 54.50 48.90A 48.90A 53.60 -29.60 15 83.20 5 2010 76.70 76.70 51.70A 51.70A 56.70 -30.40 4 87.10 6 2015 80.50 80.50 54.50A 54.50A 59.90 -31.20 2 91.10 3 2020 ---- ---- 57.50A 57.50A 63.20 -31.90 95.10 7 2025 ---- ---- 60.50A 60.50A 66.50 -32.70 99.20 5 2030 ---- ---- 63.60A 63.60A 70.00 -33.40 103.40 5 2035 ---- ---- 66.80A 66.80A 73.50 -34.10 107.60 5 2040 ---- ---- 70.10A 70.10A 77.00 -34.80 111.80 11 2045 ---- ---- 73.40A 73.40A 80.70 -35.40 116.10 8 2050 ---- ---- 76.80A 76.80A 84.40 -36.00 120.40 13 2055 ---- ---- 80.20A 80.20A 88.10 -36.70 124.80 13 2060 ---- ---- 83.70A 83.70A 91.90 -37.30 129.20 12 2065 ---- ---- 87.30A 87.30A 95.80 -37.90 133.70 11 2070 ---- ---- 91.00A 91.00A 99.70 -38.50 138.20 5 2075 ---- ---- 94.70A 94.70A 103.70 -39.00 3 142.70 1 2080 ---- ---- 98.50A 98.50A 107.70 -39.50 147.20 7 2085 ---- ---- 102.30A 102.30A 111.80 -40.00 151.80 1 2090 ---- ---- 106.20A 106.20A 115.90 -40.50 156.40 3 2095 ---- ---- 110.10A 110.10A 120.10 -41.00 161.10 2 2100 ---- ---- 114.00A 114.00A 124.30 -41.40 165.70 7 2105 ---- ---- 118.00A 118.00A 128.60 -41.80 170.40 3 2110 ---- ---- 122.10A 122.10A 132.90 -42.20 175.10 2 2115 ---- ---- 126.10A 126.10A 137.20 -42.60 179.80 4 2120 ---- ---- 130.20A 130.20A 141.60 -43.00 184.60 2125 ---- ---- 134.40A 134.40A 146.00 -43.30 189.30 1 2130 ---- ---- 138.60A 138.60A 150.40 -43.70 194.10 1 2135 ---- ---- 142.80A 142.80A 154.90 -43.90 198.80 2140 ---- ---- 147.10A 147.10A 159.40 -44.20 203.60 1 2145 ---- ---- 151.40A 151.40A 163.90 -44.50 208.40 2150 ---- ---- 155.70A 155.70A 168.40 -44.90 213.30 2155 ---- ---- 160.00A 160.00A 173.00 -45.10 218.10 1 2160 ---- ---- 164.40A 164.40A 177.60 -45.30 222.90 2165 ---- ---- 168.80A 168.80A 182.20 -45.60 227.80 2170 ---- ---- 173.20A 173.20A 186.80 -45.80 232.60 2175 ---- ---- 177.70A 177.70A 191.40 -46.10 237.50 2180 ---- ---- 182.20A 182.20A 196.10 -46.20 242.30 2185 ---- ---- 186.60A 186.60A 200.80 -46.40 247.20 2190 ---- ---- 191.20A 191.20A 205.50 -46.60 252.10 2195 ---- ---- 195.70A 195.70A 210.20 -46.80 257.00 2200 ---- ---- 200.30A 200.30A 214.90 -47.00 261.90 2205 ---- ---- 204.90A 204.90A 219.70 -47.10 266.80 2210 ---- ---- 209.50A 209.50A 224.40 -47.30 271.70 2215 ---- ---- 214.10A 214.10A 229.20 -47.40 276.60 2220 ---- ---- 218.80A 218.80A 234.00 -47.60 281.60 2225 ---- ---- 223.40A 223.40A 238.80 -47.70 286.50 2230 ---- ---- 228.10A 228.10A 243.60 -47.80 291.40 2235 ---- ---- 232.80A 232.80A 248.40 -48.00 296.40 2240 ---- ---- 237.50A 237.50A 253.30 -48.00 301.30 2245 ---- ---- 242.20A 242.20A 258.10 -48.20 306.30 2250 ---- ---- 246.90A 246.90A 262.90 -48.30 311.20 2255 ---- ---- 253.70A 253.70A 267.80 -48.30 316.10 2260 ---- ---- 258.40A 258.40A 272.70 -48.40 321.10 2265 ---- ---- 263.10A 263.10A 277.50 -48.50 326.00 2270 ---- ---- 268.50A 268.50A 282.40 -48.60 331.00 2275 ---- ---- 270.70A 270.70A 287.30 -48.70 336.00 2280 ---- ---- 278.80A 278.80A 292.10 -48.80 340.90 2290 ---- ---- 288.50A 288.50A 301.90 -48.90 350.80 2300 ---- ---- 294.80A 294.80A 311.70 -49.00 360.70 2310 ---- ---- 307.80A 307.80A 321.50 -49.20 370.70 2320 ---- ---- 317.50A 317.50A 331.40 -49.20 380.60 2325 ---- ---- 319.00A 319.00A 336.30 -49.30 385.60 2330 ---- ---- 327.30A 327.30A 341.20 -49.40 390.60 2340 ---- ---- 337.00A 337.00A 351.10 -49.40 400.50 2350 ---- ---- 343.30A 343.30A 360.90 -49.60 410.50 2360 ---- ---- 356.60A 356.60A 370.80 -49.60 420.40 2370 ---- ---- 366.40A 366.40A 380.70 -49.70 430.40 2375 ---- ---- 367.80A 367.80A 385.70 -49.70 435.40 2400 ---- ---- 392.40A 392.40A 410.40 -49.90 460.30 2425 ---- ---- 417.00A 417.00A 435.30 -50.00 485.30 2450 ---- ---- 441.70A 441.70A 460.10 -50.20 510.30 2475 ---- ---- 466.50A 466.50A 485.00 -50.30 535.30 2500 ---- ---- 491.20A 491.20A 509.90 -50.40 560.30 2525 ---- ---- 516.10A 516.10A 534.90 -50.40 585.30 2550 ---- ---- 540.80A 540.80A 559.80 -50.50 610.30 2600 ---- ---- 590.60A 590.60A 609.80 -50.50 660.30 2750 ---- ---- 740.80A 740.80A 759.80 -50.50 810.30 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 29 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 440 1355 ---- ---- ---- ---- .10 UNCH .10 1360 ---- ---- ---- ---- .10 UNCH .10 4 1365 ---- ---- ---- ---- .10 UNCH .10 1370 ---- ---- ---- ---- .10 UNCH .10 1375 ---- ---- ---- ---- .10 UNCH .10 40 1380 ---- ---- ---- ---- .10 UNCH .10 1385 ---- ---- ---- ---- .10 UNCH .10 1 1390 ---- ---- ---- ---- .10 -.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 ---- ---- ---- ---- .10 -.10 .20 4 1440 ---- ---- ---- ---- .10 -.10 .20 10 1445 ---- ---- ---- ---- .10 -.10 .20 1450 ---- ---- ---- ---- .10 -.10 .20 1193 1455 ---- ---- ---- ---- .10 -.10 .20 1 1460 ---- ---- ---- ---- .10 -.10 .20 1465 ---- ---- ---- ---- .10 -.10 .20 1470 ---- ---- ---- ---- .20 UNCH .20 1475 ---- ---- ---- ---- .20 UNCH .20 47 1480 ---- ---- ---- ---- .20 UNCH 2 .20 2 1485 ---- ---- ---- ---- .20 -.10 .30 3 1490 ---- ---- ---- ---- .20 -.10 .30 600 1495 ---- ---- ---- ---- .20 -.10 .30 196 1500 ---- ---- ---- ---- .20 -.10 .30 552 1505 ---- ---- ---- ---- .20 -.10 .30 4 1510 ---- ---- ---- ---- .20 -.10 .30 20 1515 ---- ---- ---- ---- .20 -.10 .30 130 1520 ---- ---- ---- ---- .20 -.10 .30 2 4 1525 ---- ---- ---- ---- .30 UNCH .30 117 1530 ---- ---- ---- ---- .30 UNCH .30 103 1535 ---- ---- ---- ---- .30 UNCH .30 290 1540 ---- ---- ---- ---- .30 UNCH .30 261 1545 ---- ---- ---- ---- .30 -.10 .40 40 1550 ---- ---- ---- ---- .30 -.10 .40 1 1238 1555 ---- ---- ---- ---- .30 -.10 .40 106 1560 ---- ---- ---- ---- .30 -.10 .40 11 213 1565 ---- ---- ---- ---- .40 UNCH .40 82 1570 .30 .30 .30 .30 .40 UNCH 50 .40 5 1575 .50 .50 .40A .40A .40 UNCH 5 .40 1 395 1580 ---- ---- ---- ---- .40 -.10 29 .50 6 28 1585 ---- ---- ---- ---- .40 -.10 .50 85 1590 ---- ---- ---- ---- .50 UNCH 1 .50 1000 1595 ---- ---- ---- ---- .50 UNCH .50 30 1600 .60 .60 .40 .40 .50 -.10 96 .60 16 1924 1605 .40 .40 .40 .40 .50 -.10 70 .60 24 1610 .40 .40 .40 .40 .50 -.10 91 .60 5 50 1615 ---- ---- .60A .60A .60 -.10 .70 68 1620 .70 .70 .50 .70 .60 -.10 86 .70 12 1017 1625 .60 .60 .60 .60 .60 -.10 7 .70 236 1630 ---- ---- .70A .70A .70 -.10 5 .80 11 128 1635 ---- ---- ---- ---- .70 -.10 4 .80 4 89 1640 .80 .80 .60 .70 .70 -.20 135 .90 2 508 1645 .70 .70 .70 .70 .80 -.10 17 .90 12 54 1650 .80 .80 .80 .80 .80 -.20 20 1.00 15 993 1655 1.10 1.10 .90 .90 .80 -.20 16 1.00 11 67 1660 .90 .90 .90 .90 .90 -.20 21 1.10 119 1665 ---- ---- 1.00A 1.00A .90 -.30 3 1.20 1 78 1670 1.00 1.40 1.00 1.20A 1.00 -.20 21 1.20 31 163 1675 1.00 1.10 1.00 1.10B 1.00 -.30 24 1.30 3 674 1680 1.20 1.50 1.20 1.40A 1.10 -.30 65 1.40 42 2102 1685 ---- ---- 1.20A 1.20A 1.10 -.30 25 1.40 1 249 1690 1.30 1.40 1.30 1.30A 1.20 -.30 22 1.50 82 197 1695 ---- ---- 1.40A 1.40A 1.30 -.30 8 1.60 1 142 1700 1.40 2.00 1.40 1.70 1.40 -.40 108 1.80 51 2189 1705 1.90 1.90 1.50A 1.80A 1.50 -.40 6 1.90 6 102 1710 ---- ---- 1.60A 1.60A 1.50 -.50 11 2.00 1 1079 1715 1.80 1.80 1.70 2.00B 1.60 -.60 4 2.20 52 501 1720 1.80 1.80 1.80 2.10B 1.70 -.70 10 2.40 38 235 1725 2.10 2.10 1.90 2.30B 1.90 -.70 34 2.60 60 1920 1730 2.60 2.60 2.00 2.50B 2.00 -.80 61 2.80 85 151 1735 2.20 2.70 2.20 2.50A 2.10 -.90 18 3.00 4 97 1740 3.00 3.00 2.30A 2.70A 2.30 -.90 11 3.20 4 100 1745 ---- ---- 2.40A 2.40A 2.40 -1.10 3.50 57 1750 3.40 3.40 2.50 3.20B 2.60 -1.20 142 3.80 75 5084 1755 3.30 3.40 2.80A 2.80A 2.70 -1.40 3 4.10 25 156 1760 3.20 3.20 2.90 3.80B 2.90 -1.50 10 4.40 3 447 1765 3.10 3.30 3.10 4.00B 3.10 -1.70 13 4.80 103 219 1770 3.60 4.30 3.30 3.90A 3.40 -1.70 69 5.10 32 224 1775 3.90 3.90 3.60A 4.60B 3.60 -2.00 15 5.60 2 856 1780 3.70 3.70 3.70 3.70 3.90 -2.10 4 6.00 349 1785 5.40 5.40 4.10 5.40B 4.20 -2.30 8 6.50 183 196 1790 6.70 6.70 4.50 5.00A 4.50 -2.50 10 7.00 44 509 1795 ---- ---- 4.80A 4.80A 4.80 -2.80 1 7.60 46 1800 7.10 7.10 5.10 6.50B 5.20 -3.00 253 8.20 192 5345 1805 7.90 7.90 5.60A 5.60A 5.60 -3.20 21 8.80 82 161 1810 9.30 9.30 6.00A 7.60B 6.00 -3.50 27 9.50 13 540 1815 ---- ---- 6.40A 6.40A 6.50 -3.80 17 10.30 31 369 1820 7.20 8.30 6.80A 8.80B 7.00 -4.10 55 11.10 32 570 1825 10.70 10.70 7.50A 9.30B 7.50 -4.50 102 12.00 190 7514 1830 8.90 9.60 7.90A 10.10B 8.10 -4.80 43 12.90 973 1835 11.60 11.60 8.50A 8.50A 8.70 -5.20 9 13.90 334 1840 12.20 12.20 9.10A 11.50B 9.40 -5.60 102 15.00 30 450 1845 10.30 10.70 9.80 12.20B 10.10 -6.00 12 16.10 180 1850 15.80 15.80 10.20 13.30B 10.80 -6.50 275 17.30 159 6218 1855 12.30 13.20 11.30A 14.20B 11.60 -7.00 13 18.60 207 1860 14.90 14.90 12.00 15.10B 12.50 -7.40 92 19.90 40 1098 1865 18.80 18.80 13.10A 13.10A 13.40 -7.90 5 21.30 1 158 1870 14.30 14.50 13.90A 16.80B 14.40 -8.40 24 22.80 925 1875 22.70 22.70 14.90A 14.90A 15.50 -8.90 368 24.40 105 811 1880 23.90 23.90 16.00A 19.20B 16.50 -9.60 10 26.10 35 290 1885 ---- ---- 17.20A 17.20A 17.70 -10.10 27.80 119 1890 26.20 26.20 18.10 18.40A 18.90 -10.80 20 29.70 59 1895 30.00 30.00 19.50A 19.50A 20.20 -11.40 11 31.60 2 34 1900 25.00 25.00 20.80A 24.10B 21.50 -12.20 244 33.70 72 1441 1905 31.80 31.80 22.20A 22.20A 23.00 -12.80 32 35.80 32 1910 32.80 32.80 23.60A 23.60A 24.50 -13.50 26 38.00 4 837 1915 28.60 28.60 25.10A 25.10A 26.10 -14.20 3 40.30 33 140 1920 37.00 37.00 26.60A 26.60A 27.80 -14.80 25 42.60 31 298 1925 30.80 30.80 28.20A 28.20A 29.50 -15.60 22 45.10 5 312 1930 38.80 38.80 29.90A 29.90A 31.40 -16.20 91 47.60 51 675 1935 46.00 46.00 31.70A 31.70A 33.30 -16.90 24 50.20 2 158 1940 39.10 39.10 33.50A 39.20B 35.30 -17.60 21 52.90 25 83 1945 51.70 51.70 35.30A 35.30A 37.30 -18.40 2 55.70 1 31 1950 51.40 51.40 37.40A 37.40A 39.40 -19.10 511 58.50 50 464 1955 45.60 45.60 39.40A 39.40A 41.70 -19.80 39 61.50 28 1960 53.00 53.00 41.50A 41.50A 44.00 -20.50 23 64.50 1 64 1965 ---- ---- 43.70A 43.70A 46.40 -21.10 62 67.50 1 114 1970 70.20 70.50B 45.90A 45.90A 48.90 -21.80 65 70.70 24 492 1975 53.20 53.20 48.30A 48.30A 51.40 -22.50 11 73.90 93 1980 66.40 66.40 50.60A 56.70B 54.10 -23.10 33 77.20 33 1985 ---- ---- 53.00A 53.00A 56.70 -23.90 80.60 40 1990 67.70 67.70 55.60A 62.00B 59.50 -24.50 26 84.00 12 1995 63.40 63.40 58.20A 64.80B 62.30 -25.20 7 87.50 11 2000 68.90 69.60 60.50 61.20B 65.10 -25.90 44 91.00 9 238 2005 ---- ---- 63.60A 63.60A 68.10 -26.50 94.60 5 2010 74.40 74.40 66.40A 66.40A 71.10 -27.10 2 98.20 12 2015 ---- ---- 69.30A 69.30A 74.20 -27.80 102.00 7 2020 74.50 74.50 72.20A 79.70B 77.40 -28.30 1 105.70 10 2025 ---- ---- 75.00A 75.00A 80.60 -29.00 1 109.60 27 2030 87.00 87.00 78.20A 87.20B 83.90 -29.50 1 113.40 18 2035 ---- ---- 81.40A 81.40A 87.20 -30.20 117.40 10 2040 ---- ---- 84.50A 84.50A 90.60 -30.70 121.30 13 2045 ---- ---- 87.80A 87.80A 94.10 -31.30 125.40 8 2050 ---- ---- 91.10A 91.10A 97.60 -31.80 4 129.40 4 404 2055 ---- ---- 94.40A 94.40A 101.10 -32.40 133.50 12 2060 ---- ---- 97.80A 97.80A 104.80 -32.90 137.70 10 2065 ---- ---- 101.20A 101.20A 108.50 -33.30 141.80 6 2070 ---- ---- 104.70A 104.70A 112.20 -33.80 1 146.00 10 2075 ---- ---- 108.30A 108.30A 116.00 -34.30 150.30 17 2080 ---- ---- 111.90A 111.90A 119.80 -34.80 154.60 10 2085 ---- ---- 115.50A 115.50A 123.70 -35.20 158.90 3 2090 ---- ---- 119.20A 119.20A 127.60 -35.60 163.20 13 2095 ---- ---- 122.90A 122.90A 131.50 -36.10 167.60 10 2100 ---- ---- 126.70A 126.70A 135.50 -36.50 172.00 6 2105 ---- ---- 130.50A 130.50A 139.50 -37.00 176.50 9 2110 ---- ---- 134.30A 134.30A 143.50 -37.40 180.90 4 2115 ---- ---- 138.20A 138.20A 147.60 -37.80 185.40 4 2120 ---- ---- 142.10A 142.10A 151.70 -38.20 189.90 2 2125 ---- ---- 146.10A 146.10A 155.90 -38.60 194.50 20 2130 ---- ---- 150.00A 150.00A 160.10 -38.90 199.00 13 2135 ---- ---- 154.10A 154.10A 164.30 -39.30 203.60 17 2140 ---- ---- 158.10A 158.10A 168.60 -39.60 208.20 14 2145 ---- ---- 162.20A 162.20A 172.90 -39.90 212.80 7 2150 ---- ---- 166.30A 166.30A 177.20 -40.30 217.50 26 2155 ---- ---- 170.40A 170.40A 181.50 -40.60 222.10 11 2160 ---- ---- 174.60A 174.60A 185.90 -40.90 226.80 12 2165 ---- ---- 178.80A 178.80A 190.20 -41.30 231.50 14 2170 ---- ---- 183.00A 183.00A 194.60 -41.60 236.20 8 2175 ---- ---- 187.20A 187.20A 199.00 -41.90 240.90 8 2180 ---- ---- 191.50A 191.50A 203.50 -42.10 245.60 2185 ---- ---- 195.80A 195.80A 207.90 -42.50 250.40 2190 ---- ---- 200.10A 200.10A 212.40 -42.80 255.20 2195 ---- ---- 204.40A 204.40A 216.90 -43.00 259.90 2200 ---- ---- 208.80A 208.80A 221.40 -43.30 264.70 56 2205 ---- ---- 213.20A 213.20A 226.00 -43.50 269.50 2210 ---- ---- 217.60A 217.60A 230.60 -43.70 274.30 2215 ---- ---- 222.00A 222.00A 235.20 -43.90 279.10 2220 ---- ---- 226.40A 226.40A 239.80 -44.10 283.90 2225 ---- ---- 230.90A 230.90A 244.40 -44.30 288.70 2230 ---- ---- 235.40A 235.40A 249.00 -44.60 293.60 2235 ---- ---- 239.90A 239.90A 253.70 -44.70 298.40 2240 ---- ---- 244.40A 244.40A 258.30 -44.90 303.20 1 2245 ---- ---- 248.90A 248.90A 263.00 -45.10 308.10 2250 ---- ---- 253.40A 253.40A 267.60 -45.30 312.90 2255 ---- ---- 258.00A 258.00A 272.30 -45.50 317.80 4 2260 ---- ---- 262.60A 262.60A 277.00 -45.70 322.70 2265 ---- ---- 267.10A 267.10A 281.70 -45.80 327.50 2270 ---- ---- 271.70A 271.70A 286.40 -46.00 332.40 2275 ---- ---- 276.40A 276.40A 291.20 -46.10 337.30 2280 ---- ---- 281.00A 281.00A 295.90 -46.30 342.20 2285 ---- ---- 285.60A 285.60A 300.60 -46.50 347.10 2290 ---- ---- 290.30A 290.30A 305.40 -46.60 352.00 2295 ---- ---- 294.90A 294.90A 310.20 -46.70 356.90 2300 ---- ---- 299.60A 299.60A 314.90 -46.90 361.80 26 2305 ---- ---- 304.30A 304.30A 319.70 -47.00 366.70 2310 ---- ---- 309.00A 309.00A 324.50 -47.10 371.60 2315 ---- ---- 313.70A 313.70A 329.30 -47.20 376.50 2320 ---- ---- 321.00A 321.00A 334.10 -47.40 381.50 2325 ---- ---- 323.10A 323.10A 339.00 -47.40 386.40 2330 ---- ---- 330.20A 330.20A 343.80 -47.50 391.30 2335 ---- ---- 335.10A 335.10A 348.60 -47.70 396.30 2340 ---- ---- 339.70A 339.70A 353.50 -47.70 401.20 2350 ---- ---- 346.90A 346.90A 363.20 -47.90 411.10 2360 ---- ---- 358.90A 358.90A 372.90 -48.10 421.00 2370 ---- ---- 369.20A 369.20A 382.60 -48.30 430.90 2375 ---- ---- 370.80A 370.80A 387.50 -48.30 435.80 5 2380 ---- ---- 378.90A 378.90A 392.40 -48.40 440.80 2390 ---- ---- 388.50A 388.50A 402.20 -48.50 450.70 2400 ---- ---- 394.90A 394.90A 411.90 -48.70 460.60 15 2410 ---- ---- 407.90A 407.90A 421.70 -48.90 470.60 2420 ---- ---- 417.60A 417.60A 431.60 -48.90 480.50 2425 ---- ---- 419.10A 419.10A 436.50 -49.00 485.50 2430 ---- ---- 427.50A 427.50A 441.40 -49.10 490.50 2440 ---- ---- 437.30A 437.30A 451.20 -49.20 500.40 2450 ---- ---- 443.50A 443.50A 461.10 -49.30 510.40 32 2475 ---- ---- 467.90A 467.90A 485.70 -49.60 535.30 2500 ---- ---- 492.40A 492.40A 510.50 -49.80 560.30 2525 ---- ---- 517.00A 517.00A 535.30 -50.00 585.30 2550 ---- ---- 541.70A 541.70A 560.10 -50.20 610.30 2575 ---- ---- 566.40A 566.40A 585.00 -50.30 635.30 2600 ---- ---- 591.30A 591.30A 609.90 -50.40 660.30 2625 ---- ---- 616.10A 616.10A 634.80 -50.50 685.30 2700 ---- ---- 690.40A 690.40A 709.80 -50.50 760.30 2850 ---- ---- 840.70A 840.70A 859.80 -50.50 910.30 2900 ---- ---- 893.20A 893.20A 909.80 -50.50 960.30 3000 ---- ---- 993.20A 993.20A 1009.80 -50.50 1060.30 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- .20 +.10 .10 25 1350 ---- ---- ---- ---- .20 UNCH .20 1375 ---- ---- ---- ---- .20 UNCH .20 1390 ---- ---- ---- ---- .30 +.10 .20 10 1400 ---- ---- ---- ---- .30 UNCH .30 223 1410 ---- ---- ---- ---- .30 UNCH .30 1 1420 ---- ---- ---- ---- .30 UNCH .30 1425 ---- ---- ---- ---- .30 UNCH .30 113 1430 ---- ---- ---- ---- .30 UNCH .30 1 1440 ---- ---- ---- ---- .40 +.10 .30 2 2 1450 ---- ---- ---- ---- .40 UNCH .40 317 1460 ---- ---- ---- ---- .40 UNCH .40 1 40 1470 ---- ---- ---- ---- .40 UNCH .40 88 1475 ---- ---- ---- ---- .50 +.10 .40 1 1480 ---- ---- ---- ---- .50 UNCH .50 1490 ---- ---- ---- ---- .50 UNCH .50 1495 ---- ---- ---- ---- .50 UNCH .50 1500 ---- ---- ---- ---- .50 UNCH .50 56 1505 .40 .40 .40 .40 .60 UNCH 50 .60 1 1510 ---- ---- ---- ---- .60 UNCH .60 2 1515 ---- ---- ---- ---- .60 UNCH .60 1520 ---- ---- ---- ---- .60 UNCH .60 1 1525 ---- ---- ---- ---- .60 UNCH .60 29 1530 ---- ---- ---- ---- .70 UNCH .70 1535 ---- ---- ---- ---- .70 UNCH .70 5 1540 ---- ---- ---- ---- .70 UNCH .70 31 1545 ---- ---- ---- ---- .70 -.10 .80 5 1550 ---- ---- ---- ---- .80 UNCH .80 29 1555 ---- ---- ---- ---- .80 UNCH .80 1 1560 ---- ---- ---- ---- .80 -.10 .90 12 1565 ---- ---- ---- ---- .80 -.10 2 .90 19 1570 ---- ---- ---- ---- .90 UNCH .90 4 1575 .90 .90 .90 .90 .90 -.10 24 1.00 38 133 1580 ---- ---- ---- ---- .90 -.10 1.00 7 1585 ---- ---- ---- ---- 1.00 -.10 1.10 9 1590 ---- ---- ---- ---- 1.00 -.10 1.10 6 1595 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 52 1600 ---- ---- ---- ---- 1.10 -.10 3 1.20 147 1605 ---- ---- 1.20A 1.20A 1.10 -.20 12 1.30 35 1610 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 25 1615 ---- ---- 1.30A 1.30A 1.20 -.20 3 1.40 8 1620 ---- ---- 1.40A 1.40A 1.30 -.20 3 1.50 23 1625 ---- ---- 1.40A 1.40A 1.40 -.20 14 1.60 73 102 1630 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 6 1635 ---- ---- 1.60A 1.60A 1.50 -.30 1 1.80 68 1640 1.60 2.00 1.60 1.90A 1.60 -.20 35 1.80 65 1645 ---- ---- 1.70A 1.70A 1.60 -.30 10 1.90 90 1650 1.80 2.20 1.80 2.10A 1.70 -.30 32 2.00 6 211 1655 ---- ---- 1.90A 1.90A 1.80 -.40 4 2.20 2 108 1660 ---- ---- 2.00A 2.00A 1.90 -.40 19 2.30 1 48 1665 2.20 2.30B 2.00A 2.10A 2.00 -.40 32 2.40 2 61 1670 ---- ---- 2.10A 2.10A 2.10 -.40 3 2.50 1 34 1675 ---- ---- 2.30A 2.30A 2.20 -.50 67 2.70 58 339 1680 2.50 2.70B 2.30 2.70B 2.30 -.50 11 2.80 78 1685 ---- ---- 2.50A 2.50A 2.40 -.60 2 3.00 1 19 1690 2.70 2.70 2.60A 2.60A 2.50 -.70 13 3.20 3 11 1695 ---- ---- 2.80A 2.80A 2.70 -.70 1 3.40 11 1700 2.80 3.00 2.80 2.90A 2.80 -.80 99 3.60 4 131 1705 3.10 3.10 3.10 3.60B 3.00 -.80 14 3.80 21 37 1710 ---- ---- 3.20A 3.20A 3.10 -.90 2 4.00 60 70 1715 3.50 3.50 3.40A 4.10B 3.30 -1.00 3 4.30 13 41 1720 4.00 4.60 3.50 4.00A 3.50 -1.00 8 4.50 45 1057 1725 3.70 4.60 3.60 4.20A 3.70 -1.10 37 4.80 1156 1173 1730 4.60 4.60 3.80 4.70B 3.90 -1.20 49 5.10 16 61 1735 ---- ---- 4.20A 4.20A 4.10 -1.40 3 5.50 7 7 1740 5.00 5.00 4.40A 4.40A 4.30 -1.50 8 5.80 14 277 1745 4.90 4.90 4.60A 4.60A 4.60 -1.60 3 6.20 15 16 1750 5.90 5.90 4.90 4.90A 4.80 -1.70 33 6.50 302 613 1755 ---- ---- 5.20A 5.20A 5.10 -1.90 7.00 16 19 1760 ---- ---- 5.50A 5.50A 5.40 -2.00 2 7.40 456 477 1765 ---- ---- 5.80A 5.80A 5.70 -2.20 11 7.90 1770 7.60 7.60 6.10A 6.60A 6.00 -2.40 4 8.40 2 14 1775 8.00 8.00 6.50A 6.90A 6.40 -2.50 48 8.90 67 1310 1780 ---- ---- 6.80A 6.80A 6.80 -2.60 1 9.40 2 53 1785 8.90 8.90 7.20A 7.70A 7.20 -2.80 2 10.00 595 1790 7.60 7.60 7.60 9.10B 7.60 -3.10 4 10.70 17 1795 10.60 10.60 8.00 9.70B 8.10 -3.20 3 11.30 62 1800 11.00 11.00 8.40 10.30B 8.50 -3.60 215 12.10 170 382 1805 9.20 10.60 9.00A 9.10 9.00 -3.80 3 12.80 3 48 1810 13.00 13.00 9.50A 11.50B 9.60 -4.00 5 13.60 1 25 1815 10.30 12.00 10.10 12.10B 10.10 -4.40 3 14.50 21 1820 11.30 11.30 10.60A 10.60A 10.70 -4.70 6 15.40 254 1825 ---- ---- 11.30A 11.30A 11.40 -5.00 122 16.40 31 225 1830 15.70 15.70 11.90A 11.90A 12.10 -5.30 7 17.40 13 1835 ---- ---- 12.60A 12.60A 12.80 -5.70 1 18.50 730 1840 ---- ---- 13.40A 13.40A 13.50 -6.10 2 19.60 5 264 1845 ---- ---- 14.10A 14.10A 14.30 -6.40 121 20.70 41 1850 19.70 19.70 15.00A 17.90B 15.20 -6.80 797 22.00 6 749 1855 ---- ---- 15.80A 15.80A 16.10 -7.10 23.20 19 1860 17.10 17.10 16.80A 16.80A 17.00 -7.60 1 24.60 99 1865 ---- ---- 17.70A 17.70A 18.00 -8.00 26.00 42 1870 21.70 21.70 18.80A 19.00A 19.10 -8.40 1 27.50 19 26 1875 ---- ---- 19.80A 19.80A 20.20 -8.80 4 29.00 55 84 1880 21.40 21.40 20.90A 20.90A 21.30 -9.30 1 30.60 51 1885 ---- ---- 22.20A 22.20A 22.50 -9.80 32.30 1 14 1890 31.00 31.00 23.30A 23.30A 23.80 -10.20 15 34.00 4 223 1895 26.00 26.00 24.60A 24.60A 25.10 -10.70 1 35.80 58 1900 28.40 28.70 25.90A 25.90A 26.50 -11.20 30 37.70 118 460 1905 ---- ---- 27.20A 27.20A 28.00 -11.70 39.70 1 556 1910 33.00 33.00 28.60A 28.60A 29.50 -12.20 13 41.70 19 1915 31.20 31.20 30.00A 34.10B 31.10 -12.70 2 43.80 7 1920 ---- ---- 31.60A 31.60A 32.70 -13.30 46.00 3 4 1925 44.50 44.50 33.10A 33.10A 34.40 -13.80 53 48.20 12 79 1930 42.00 42.00 34.80A 34.80A 36.20 -14.30 2 50.50 23 457 1935 ---- ---- 36.40A 36.40A 38.00 -14.90 52.90 17 1940 42.00 42.00 38.30A 38.30A 39.90 -15.50 4 55.40 2 1945 ---- ---- 40.10A 40.10A 41.90 -16.00 57.90 4 4 1950 ---- ---- 41.90A 41.90A 43.90 -16.60 7 60.50 923 1955 ---- ---- 43.90A 43.90A 46.00 -17.20 63.20 20 22 1960 ---- ---- 46.00A 46.00A 48.20 -17.80 2 66.00 401 409 1965 50.10 50.10 48.00A 48.00A 50.40 -18.40 6 68.80 152 157 1970 60.80 60.80 50.10A 55.80B 52.70 -18.90 8 71.60 2 1975 57.80 57.80 52.30A 52.30A 55.00 -19.60 13 74.60 52 1980 65.00 65.00 54.60A 60.70B 57.50 -20.10 7 77.60 2 16 1985 ---- ---- 56.90A 56.90A 59.90 -20.70 8 80.60 3 1990 ---- ---- 59.30A 59.30A 62.50 -21.30 83.80 1 1995 ---- ---- 61.70A 61.70A 65.10 -21.90 87.00 16 2000 72.90 72.90 64.20A 64.20A 67.80 -22.40 27 90.20 6 2005 75.80 75.80 66.70A 73.60B 70.50 -23.00 2 93.50 1 2010 ---- ---- 69.30A 69.30A 73.30 -23.50 96.80 20 2015 78.00 78.00 72.00A 72.00A 76.20 -24.10 1 100.30 2 2020 ---- ---- 74.70A 74.70A 79.10 -24.60 103.70 3 2025 83.00 83.00 77.50A 85.00B 82.10 -25.10 5 107.20 5 2030 ---- ---- 80.30A 80.30A 85.10 -25.70 110.80 5 2035 88.00 88.00 83.20A 83.20A 88.20 -26.20 8 114.40 2040 ---- ---- 86.20A 86.20A 91.40 -26.70 118.10 1 2045 ---- ---- 89.20A 89.20A 94.60 -27.20 121.80 3 2050 ---- ---- 92.20A 92.20A 97.90 -27.60 2 125.50 16 2055 ---- ---- 95.30A 95.30A 101.20 -28.10 129.30 2060 ---- ---- 98.50A 98.50A 104.50 -28.70 133.20 3 2065 ---- ---- 101.70A 101.70A 108.00 -29.00 137.00 2 2070 133.40 133.40 104.90A 104.90A 111.40 -29.50 1 140.90 4 2075 ---- ---- 108.20A 108.20A 114.90 -30.00 144.90 4 2080 ---- ---- 111.60A 111.60A 118.50 -30.40 148.90 2 2085 ---- ---- 115.00A 115.00A 122.10 -30.80 152.90 2 2090 ---- ---- 118.40A 118.40A 125.70 -31.30 157.00 3 2095 ---- ---- 121.90A 121.90A 129.40 -31.70 161.10 2 2100 156.70 156.70 125.40A 157.60B 133.10 -32.10 1 165.20 4 2105 ---- ---- 128.90A 128.90A 136.80 -32.60 169.40 10 2110 ---- ---- 132.50A 132.50A 140.60 -33.00 173.60 10 2115 ---- ---- 136.20A 136.20A 144.40 -33.40 177.80 7 2120 ---- ---- 139.80A 139.80A 148.30 -33.70 182.00 3 2125 ---- ---- 143.60A 143.60A 152.10 -34.20 6 186.30 4 2130 ---- ---- 147.30A 147.30A 156.10 -34.50 190.60 2 2135 ---- ---- 151.10A 151.10A 160.00 -34.90 194.90 3 2140 ---- ---- 154.90A 154.90A 164.00 -35.30 199.30 2145 ---- ---- 158.70A 158.70A 168.00 -35.70 203.70 1 2150 ---- ---- 162.60A 162.60A 172.10 -36.00 208.10 9 2155 ---- ---- 166.50A 166.50A 176.20 -36.30 212.50 2 2160 ---- ---- 170.40A 170.40A 180.30 -36.60 216.90 6 2165 ---- ---- 174.40A 174.40A 184.40 -37.00 221.40 7 2170 ---- ---- 178.40A 178.40A 188.60 -37.30 225.90 5 2175 ---- ---- 182.40A 182.40A 192.80 -37.60 230.40 22 2180 ---- ---- 186.40A 186.40A 197.00 -37.90 234.90 2185 ---- ---- 190.50A 190.50A 201.20 -38.20 239.40 2190 ---- ---- 194.60A 194.60A 205.50 -38.50 244.00 2195 ---- ---- 198.70A 198.70A 209.80 -38.70 248.50 2200 ---- 253.20B 202.90A 202.90A 214.10 -39.00 253.10 28 2205 ---- ---- 207.00A 207.00A 218.40 -39.30 257.70 2210 ---- ---- 211.20A 211.20A 222.70 -39.70 262.40 11 2215 ---- ---- 215.40A 215.40A 227.10 -39.90 267.00 1 2220 ---- ---- 219.70A 219.70A 231.50 -40.10 271.60 2225 ---- ---- 223.90A 223.90A 235.90 -40.40 276.30 18 2230 ---- ---- 228.20A 228.20A 240.30 -40.70 281.00 2 2235 ---- ---- 232.50A 232.50A 244.70 -41.00 285.70 2 2240 ---- ---- 236.80A 236.80A 249.20 -41.20 290.40 2 2245 ---- ---- 241.10A 241.10A 253.70 -41.40 295.10 3 2250 ---- ---- 245.50A 245.50A 258.10 -41.70 299.80 7 2255 ---- ---- 249.80A 249.80A 262.60 -41.90 304.50 2 2260 ---- ---- 254.20A 254.20A 267.20 -42.10 309.30 2265 ---- ---- 258.60A 258.60A 271.70 -42.30 314.00 1 2270 ---- ---- 263.00A 263.00A 276.20 -42.60 318.80 1 2275 ---- ---- 267.40A 267.40A 280.80 -42.70 323.50 8 2280 ---- ---- 271.90A 271.90A 285.40 -42.90 328.30 6 2290 ---- ---- 280.80A 280.80A 294.60 -43.30 337.90 11 2300 ---- ---- 289.80A 289.80A 303.80 -43.70 347.50 3 2310 ---- ---- 298.90A 298.90A 313.10 -44.00 357.10 2320 ---- ---- 308.00A 308.00A 322.40 -44.40 366.80 2 2325 ---- ---- 312.60A 312.60A 327.10 -44.50 371.60 2330 ---- ---- 317.10A 317.10A 331.80 -44.60 376.40 2340 ---- ---- 326.30A 326.30A 341.20 -44.90 386.10 2350 ---- ---- 335.60A 335.60A 350.70 -45.10 395.80 2360 ---- ---- 344.90A 344.90A 360.10 -45.50 405.60 2370 ---- ---- 354.20A 354.20A 369.60 -45.70 415.30 2375 ---- ---- 358.90A 358.90A 374.40 -45.80 420.20 2 2380 ---- ---- 363.60A 363.60A 379.20 -45.90 425.10 2400 ---- ---- 382.40A 382.40A 398.30 -46.40 444.70 10 2425 ---- ---- 406.10A 406.10A 422.40 -46.90 469.30 2450 ---- ---- 430.00A 430.00A 446.50 -47.40 493.90 2475 ---- ---- 454.00A 454.00A 470.80 -47.90 518.70 2500 ---- ---- 478.20A 478.20A 495.20 -48.20 543.40 2525 ---- ---- 502.40A 502.40A 519.70 -48.60 568.30 2550 ---- ---- 526.80A 526.80A 544.30 -48.90 593.20 2575 ---- ---- 551.20A 551.20A 568.90 -49.20 618.10 2700 ---- ---- 674.30A 674.30A 693.00 -50.10 743.10 1 3000 ---- ---- 976.50A 976.50A 992.90 -50.20 1043.10 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 30 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .30 +.10 .20 1275 ---- ---- ---- ---- .30 UNCH .30 30 1300 ---- ---- ---- ---- .30 UNCH .30 1325 ---- ---- ---- ---- .40 +.10 .30 54 1350 ---- ---- ---- ---- .40 UNCH .40 99 1375 ---- ---- ---- ---- .50 +.10 .40 9 1390 ---- ---- ---- ---- .50 UNCH .50 1400 ---- ---- ---- ---- .50 UNCH .50 2 53 1410 ---- ---- ---- ---- .50 UNCH .50 1 1420 ---- ---- ---- ---- .60 UNCH .60 1425 ---- ---- ---- ---- .60 UNCH .60 30 1430 ---- ---- ---- ---- .60 UNCH .60 1 1440 ---- ---- ---- ---- .60 UNCH .60 1450 ---- ---- ---- ---- .60 -.10 .70 2 1460 ---- ---- ---- ---- .70 UNCH .70 1470 ---- ---- ---- ---- .70 -.10 .80 10 1475 ---- ---- ---- ---- .70 -.10 .80 25 1480 ---- ---- ---- ---- .80 UNCH .80 1490 ---- ---- ---- ---- .80 -.10 .90 403 1495 ---- ---- ---- ---- .80 -.10 .90 6 1500 ---- ---- ---- ---- .90 UNCH .90 3704 1505 ---- ---- ---- ---- .90 -.10 1.00 1510 ---- ---- ---- ---- .90 -.10 1.00 1515 ---- ---- ---- ---- 1.00 UNCH 1.00 30 1520 ---- ---- ---- ---- 1.00 -.10 1.10 1525 ---- ---- ---- ---- 1.00 -.10 1.10 21 1530 ---- ---- ---- ---- 1.10 -.10 1.20 37 1535 ---- ---- ---- ---- 1.10 -.10 1.20 1540 ---- ---- ---- ---- 1.10 -.20 1.30 1545 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 19 1550 ---- ---- ---- ---- 1.20 -.20 1.40 65 1555 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1560 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 36 1565 ---- ---- ---- ---- 1.40 -.20 1.60 1570 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 20 1575 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 63 1580 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1585 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1590 1.80 1.90B 1.80 1.90B 1.70 -.40 5 2.10 6 1595 ---- ---- 2.00A 2.00A 1.80 -.40 2.20 241 1600 2.00 2.10 2.00 2.10 1.90 -.40 34 2.30 803 1605 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 8 1610 ---- ---- 2.20A 2.20A 2.10 -.40 2.50 1615 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 11 1620 ---- ---- 2.40A 2.40A 2.30 -.50 2.80 14 1625 ---- ---- 2.50A 2.50A 2.40 -.50 1 2.90 71 1630 ---- ---- 2.60A 2.60A 2.50 -.60 3.10 34 1635 2.90 3.00B 2.70A 2.70A 2.60 -.60 2 3.20 54 1640 ---- ---- 2.90A 2.90A 2.70 -.70 3.40 199 1645 ---- ---- 3.00A 3.00A 2.80 -.70 3.50 2 1650 3.50 3.50 3.10A 3.10A 3.00 -.70 4 3.70 257 1655 ---- ---- 3.30A 3.30A 3.10 -.80 3.90 1 1660 ---- ---- 3.40A 3.40A 3.30 -.80 4.10 4 1665 ---- ---- 3.60A 3.60A 3.40 -.90 4.30 7 1670 3.70 3.70 3.70 4.20B 3.60 -.90 34 4.50 7 1675 ---- ---- 3.90A 3.90A 3.70 -1.10 4.80 583 1680 ---- ---- 4.10A 4.10A 3.90 -1.10 5.00 11 1685 ---- ---- 4.30A 4.30A 4.10 -1.20 5.30 1690 ---- ---- 4.50A 4.50A 4.30 -1.30 5.60 1 1695 ---- ---- 4.70A 4.70A 4.50 -1.40 5.90 1700 5.60 5.60 5.00A 5.50B 4.80 -1.40 40 6.20 1 806 1705 5.40 5.40 5.20A 5.20A 5.00 -1.50 4 6.50 1710 ---- ---- 5.50A 5.50A 5.30 -1.50 6.80 4 1715 ---- ---- 5.70A 5.70A 5.50 -1.70 7.20 96 1720 6.60 6.60 6.00A 6.00A 5.80 -1.80 5 7.60 385 1725 6.50 6.50 6.30A 6.30A 6.10 -1.90 2 8.00 3 145 1730 ---- ---- 6.60A 6.60A 6.40 -2.00 8.40 40 1735 ---- ---- 6.90A 6.90A 6.80 -2.00 8.80 70 1740 ---- ---- 7.30A 7.30A 7.10 -2.20 9.30 76 1745 ---- ---- 7.60A 7.60A 7.50 -2.30 9.80 152 1750 8.60 8.60 8.00 8.00A 7.90 -2.50 9 10.40 62 809 1755 ---- ---- 8.40A 8.40A 8.30 -2.60 10.90 1 1760 8.90 8.90 8.80A 8.80A 8.70 -2.80 1 11.50 15 212 1765 ---- ---- 9.30A 9.30A 9.20 -2.90 12.10 1770 ---- ---- 9.70A 9.70A 9.70 -3.10 12.80 751 1775 ---- ---- 10.20A 10.20A 10.20 -3.30 1 13.50 22 1020 1780 ---- ---- 10.70A 10.70A 10.70 -3.50 14.20 62 1785 ---- ---- 11.30A 11.30A 11.30 -3.70 5 15.00 14 1790 ---- ---- 11.80A 11.80A 11.80 -4.00 9 15.80 33 1795 14.50 14.50 12.40A 12.40A 12.40 -4.20 1 16.60 6 1800 14.80 15.00 13.00A 13.00A 13.10 -4.40 171 17.50 137 1939 1805 ---- ---- 13.70A 13.70A 13.80 -4.60 18.40 178 1810 ---- ---- 14.40A 14.40A 14.50 -4.90 19.40 9 1815 17.80 17.80 15.10A 15.10A 15.20 -5.20 1 20.40 7 1820 18.00 18.00 15.90A 18.20B 16.00 -5.50 2 21.50 2 59 1825 20.10 20.10 16.60A 16.60A 16.80 -5.80 4 22.60 977 1830 19.20 19.20 17.50A 19.50B 17.60 -6.20 3 23.80 28 1835 ---- ---- 18.30A 18.30A 18.50 -6.50 25.00 39 1840 ---- ---- 19.20A 19.20A 19.40 -6.90 26.30 3 1845 22.50 22.50 20.10A 20.10A 20.40 -7.20 1 27.60 1000 1850 25.90 25.90 21.10A 21.10A 21.50 -7.50 79 29.00 89 585 1855 ---- ---- 22.10A 22.10A 22.50 -8.00 30.50 23 1860 25.20 25.20 23.20A 25.70B 23.70 -8.30 2 32.00 1 334 1865 ---- ---- 24.30A 24.30A 24.80 -8.70 33.50 1 1870 ---- ---- 25.40A 25.40A 26.10 -9.00 35.10 1 229 1875 ---- ---- 26.60A 26.60A 27.30 -9.50 2 36.80 5 338 1880 35.60 35.60 27.90A 30.90B 28.70 -9.90 3 38.60 20 1885 32.10 32.10 29.20A 29.20A 30.10 -10.30 7 40.40 1 105 1890 ---- ---- 30.50A 30.50A 31.50 -10.70 42.20 146 1895 ---- ---- 31.90A 31.90A 33.00 -11.20 44.20 1 1900 36.00 36.00 33.10A 36.80B 34.50 -11.70 31 46.20 544 1905 ---- ---- 34.60A 34.60A 36.10 -12.10 48.20 11 1910 39.80 39.80 36.10A 36.10A 37.80 -12.50 10 50.30 8 1915 ---- ---- 37.60A 37.60A 39.50 -13.00 52.50 81 1920 44.00 44.00 39.20A 43.50B 41.30 -13.50 2 54.80 2 1925 42.60 42.60 40.90A 45.30B 43.10 -14.00 10 57.10 75 83 1930 46.80 46.80 42.70A 47.90B 44.90 -14.60 2 59.50 201 1935 ---- ---- 44.60A 44.60A 46.80 -15.10 61.90 138 1940 ---- ---- 46.50A 46.50A 48.80 -15.60 64.40 25 1945 ---- ---- 48.40A 48.40A 50.80 -16.20 67.00 30 1950 53.90 53.90 50.20A 50.20A 52.90 -16.70 12 69.60 6 602 1955 56.70 56.70 52.40A 58.90B 55.10 -17.20 2 72.30 4 1960 55.50 58.00 54.50A 59.70B 57.30 -17.80 2 75.10 203 1965 ---- ---- 56.70A 56.70A 59.60 -18.30 9 77.90 13 480 1970 72.80 72.80 58.90A 58.90A 62.00 -18.80 12 80.80 40 1975 ---- ---- 61.20A 61.20A 64.40 -19.30 83.70 74 1980 72.60 72.60 63.30A 69.20B 66.90 -19.80 11 86.70 1 1985 ---- ---- 65.90A 65.90A 69.40 -20.30 89.70 167 1990 74.90 74.90 68.40A 68.40A 72.00 -20.80 5 92.80 46 1995 79.80 79.80 70.90A 80.60B 74.70 -21.30 1 96.00 65 2000 78.40 78.40 73.10A 73.10A 77.30 -21.90 216 99.20 182 2005 ---- ---- 75.80A 75.80A 80.10 -22.30 102.40 100 2010 ---- ---- 78.50A 78.50A 82.90 -22.80 105.70 2015 ---- ---- 81.20A 81.20A 85.70 -23.40 109.10 1 2020 ---- ---- 83.90A 83.90A 88.70 -23.80 112.50 2 2025 ---- ---- 86.70A 86.70A 91.60 -24.30 115.90 25 2030 ---- ---- 89.70A 89.70A 94.60 -24.80 119.40 26 2035 ---- ---- 92.60A 92.60A 97.70 -25.30 123.00 4 2040 ---- ---- 95.50A 95.50A 100.80 -25.70 126.50 2045 ---- ---- 98.50A 98.50A 104.00 -26.20 130.20 2050 ---- ---- 101.50A 101.50A 107.20 -26.60 133.80 243 2055 ---- ---- 104.60A 104.60A 110.50 -27.00 137.50 3 2060 ---- ---- 107.80A 107.80A 113.80 -27.50 141.30 30 2065 ---- ---- 110.90A 110.90A 117.10 -28.00 145.10 1 2070 ---- ---- 114.10A 114.10A 120.50 -28.40 148.90 27 2075 ---- ---- 117.40A 117.40A 124.00 -28.80 152.80 10 2080 ---- ---- 120.70A 120.70A 127.50 -29.10 156.60 28 2085 ---- ---- 124.00A 124.00A 131.00 -29.60 160.60 6 2090 ---- ---- 127.40A 127.40A 134.50 -30.00 164.50 3 2095 ---- ---- 130.80A 130.80A 138.10 -30.40 168.50 4 2100 ---- ---- 134.30A 134.30A 141.80 -30.80 172.60 14 2105 ---- ---- 137.80A 137.80A 145.40 -31.20 176.60 9 2110 ---- ---- 141.30A 141.30A 149.10 -31.60 180.70 3 2115 ---- ---- 144.90A 144.90A 152.90 -31.90 184.80 2120 ---- ---- 148.50A 148.50A 156.70 -32.20 188.90 2125 ---- ---- 152.20A 152.20A 160.50 -32.60 193.10 6 2130 ---- ---- 155.80A 155.80A 164.30 -33.00 197.30 1 2135 ---- ---- 159.50A 159.50A 168.20 -33.30 201.50 2140 ---- ---- 163.30A 163.30A 172.00 -33.80 205.80 1 2145 ---- ---- 167.10A 167.10A 176.00 -34.00 210.00 4 2150 ---- ---- 170.90A 170.90A 179.90 -34.40 214.30 3 2155 ---- ---- 174.70A 174.70A 183.90 -34.70 218.60 1 2160 ---- ---- 178.60A 178.60A 187.90 -35.10 223.00 1 2165 ---- ---- 182.40A 182.40A 191.90 -35.40 227.30 2170 ---- ---- 186.40A 186.40A 196.00 -35.70 231.70 2175 ---- ---- 190.30A 190.30A 200.10 -36.00 236.10 10 2180 ---- ---- 194.30A 194.30A 204.20 -36.30 240.50 1 1 2185 ---- ---- 198.20A 198.20A 208.30 -36.60 244.90 2190 ---- ---- 202.20A 202.20A 212.50 -36.90 249.40 2195 ---- ---- 206.30A 206.30A 216.70 -37.10 253.80 2200 ---- ---- 210.30A 210.30A 220.90 -37.40 258.30 20 2205 ---- ---- 214.40A 214.40A 225.10 -37.70 262.80 1 1 2210 ---- ---- 218.50A 218.50A 229.30 -38.00 267.30 1 25 2215 ---- ---- 222.60A 222.60A 233.60 -38.20 271.80 2 2220 ---- ---- 226.80A 226.80A 237.90 -38.50 276.40 1 2225 ---- ---- 230.90A 230.90A 242.20 -38.70 280.90 8 2230 ---- ---- 235.10A 235.10A 246.50 -39.00 285.50 2235 ---- ---- 239.30A 239.30A 250.80 -39.30 290.10 3 2240 ---- ---- 243.50A 243.50A 255.20 -39.50 294.70 2245 ---- ---- 247.70A 247.70A 259.60 -39.70 299.30 2250 ---- ---- 252.00A 252.00A 264.00 -39.90 303.90 5 2255 ---- ---- 256.30A 256.30A 268.40 -40.10 308.50 2260 ---- ---- 260.60A 260.60A 272.80 -40.40 313.20 2265 ---- ---- 264.90A 264.90A 277.20 -40.60 317.80 2270 ---- ---- 269.20A 269.20A 281.70 -40.80 322.50 2275 ---- ---- 273.60A 273.60A 286.10 -41.10 327.20 1 2280 ---- ---- 278.00A 278.00A 290.60 -41.20 331.80 2290 ---- ---- 286.70A 286.70A 299.60 -41.60 341.20 78 2300 ---- ---- 295.60A 295.60A 308.70 -42.00 350.70 154 2310 ---- ---- 304.40A 304.40A 317.80 -42.30 360.10 2 2320 ---- ---- 313.40A 313.40A 326.90 -42.70 369.60 2325 ---- ---- 317.80A 317.80A 331.50 -42.90 374.40 6 2330 ---- ---- 322.30A 322.30A 336.10 -43.00 379.10 2340 ---- ---- 331.40A 331.40A 345.30 -43.40 388.70 2350 ---- ---- 340.40A 340.40A 354.60 -43.70 398.30 13 2360 ---- ---- 349.60A 349.60A 363.90 -44.00 407.90 2370 ---- ---- 358.70A 358.70A 373.20 -44.30 417.50 2375 ---- ---- 363.30A 363.30A 377.90 -44.40 422.30 2 2380 ---- ---- 367.90A 367.90A 382.60 -44.50 427.10 2400 ---- ---- 386.50A 386.50A 401.40 -45.10 446.50 4 2425 ---- ---- 409.80A 409.80A 425.10 -45.70 470.80 2 2450 ---- ---- 433.30A 433.30A 448.90 -46.30 495.20 14 2475 ---- ---- 457.00A 457.00A 472.90 -46.80 519.70 2500 ---- ---- 480.90A 480.90A 497.10 -47.20 544.30 10 2525 ---- ---- 504.80A 504.80A 521.30 -47.60 568.90 2550 ---- ---- 528.90A 528.90A 545.70 -47.90 593.60 2575 ---- ---- 553.10A 553.10A 570.10 -48.30 618.40 2600 ---- ---- 577.40A 577.40A 594.70 -48.60 643.30 3000 ---- ---- 973.70A 973.70A 992.90 -50.20 1043.10 4000 ---- ---- 1976.70A 1976.70A 1992.90 -50.20 2043.10 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 -.10 .30 3 1225 ---- ---- ---- ---- .20 -.10 .30 1250 ---- ---- ---- ---- .30 UNCH .30 4 1275 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- ---- ---- .40 UNCH .40 45 1325 ---- ---- ---- ---- .40 -.10 .50 1350 ---- ---- ---- ---- .50 -.10 .60 10 1375 ---- ---- ---- ---- .60 UNCH .60 21 1400 ---- ---- ---- ---- .70 UNCH .70 3803 1410 ---- ---- ---- ---- .70 -.10 .80 1420 ---- ---- ---- ---- .80 UNCH .80 5 1425 ---- ---- ---- ---- .80 UNCH .80 1430 ---- ---- ---- ---- .80 -.10 .90 1440 ---- ---- ---- ---- .90 UNCH .90 1 1450 ---- ---- ---- ---- .90 -.10 1.00 61 1460 ---- ---- ---- ---- 1.00 UNCH 1.00 1470 ---- ---- ---- ---- 1.10 UNCH 1.10 1475 ---- ---- ---- ---- 1.10 -.10 1.20 1480 ---- ---- ---- ---- 1.10 -.10 1.20 1 1490 ---- ---- ---- ---- 1.20 -.10 1.30 1 1500 ---- ---- ---- ---- 1.30 -.10 1.40 40 511 1505 ---- ---- ---- ---- 1.30 -.20 1.50 1510 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1515 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 1520 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 1525 1.70 1.70 1.70 1.70 1.60 -.20 40 1.80 56 1530 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 1535 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1540 1.80 1.80 1.80 1.80 1.70 -.40 40 2.10 40 1545 ---- ---- 2.00A 2.00A 1.80 -.40 2.20 1550 1.90 2.00B 1.90 2.00B 1.90 -.30 10 2.20 1996 1555 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1560 ---- ---- 2.20A 2.20A 2.00 -.40 2.40 4 1565 ---- ---- 2.30A 2.30A 2.10 -.40 2.50 1570 ---- ---- 2.40A 2.40A 2.20 -.40 2.60 4 1575 2.40 2.40 2.40 2.50B 2.30 -.40 10 2.70 25 1580 ---- ---- 2.60A 2.60A 2.40 -.40 2.80 1585 ---- ---- 2.70A 2.70A 2.50 -.40 2.90 1590 ---- ---- 2.80A 2.80A 2.60 -.40 3.00 1 1595 ---- ---- 2.90A 2.90A 2.70 -.50 3.20 1600 ---- ---- 3.00A 3.00A 2.80 -.50 3.30 522 1605 ---- ---- 3.10A 3.10A 2.90 -.60 3.50 1610 ---- ---- 3.30A 3.30A 3.10 -.50 3.60 1615 ---- ---- 3.40A 3.40A 3.20 -.60 3.80 1620 ---- ---- 3.50A 3.50A 3.30 -.70 4.00 1 1625 3.40 3.40 3.40 3.90B 3.50 -.70 25 4.20 25 1630 ---- ---- 3.80A 3.80A 3.60 -.80 4.40 1635 ---- ---- 4.00A 4.00A 3.80 -.80 4.60 1640 ---- ---- 4.20A 4.20A 3.90 -1.00 4.90 1645 ---- ---- 4.30A 4.30A 4.10 -1.00 5.10 1650 4.30 4.40 4.30 4.90B 4.30 -1.10 20 5.40 685 1655 ---- ---- 4.70A 4.70A 4.40 -1.20 5.60 1660 ---- ---- 4.90A 4.90A 4.60 -1.30 5.90 75 1665 ---- ---- 5.10A 5.10A 4.80 -1.40 6.20 1670 ---- ---- 5.40A 5.40A 5.10 -1.40 6.50 22 1675 5.60 5.60 5.60 6.00B 5.30 -1.50 2 6.80 557 1680 ---- ---- 5.90A 5.90A 5.50 -1.60 7.10 1 1685 ---- ---- 6.10A 6.10A 5.80 -1.60 7.40 1690 ---- ---- 6.40A 6.40A 6.10 -1.60 7.70 1695 ---- ---- 6.70A 6.70A 6.30 -1.80 8.10 1700 7.00 7.00 7.00 7.50B 6.60 -1.90 7 8.50 5 450 1705 7.40 7.40 7.30A 7.30A 6.90 -2.00 4 8.90 10 1710 ---- ---- 7.60A 7.60A 7.30 -2.00 9.30 2 1715 ---- ---- 7.90A 7.90A 7.60 -2.10 9.70 2 1720 ---- ---- 8.30A 8.30A 8.00 -2.20 10.20 2 1725 ---- ---- 8.60A 8.60A 8.30 -2.30 10.60 11 1730 ---- ---- 9.00A 9.00A 8.70 -2.40 11.10 1735 ---- ---- 9.40A 9.40A 9.10 -2.50 11.60 12 1740 ---- ---- 9.80A 9.80A 9.50 -2.70 12.20 150 1745 ---- ---- 10.20A 10.20A 10.00 -2.70 12.70 33 33 1750 ---- ---- 10.70A 10.70A 10.50 -2.80 4 13.30 198 896 1755 ---- ---- 11.20A 11.20A 11.00 -3.00 14.00 1760 ---- ---- 11.70A 11.70A 11.50 -3.10 14.60 25 1765 ---- ---- 12.20A 12.20A 12.00 -3.30 15.30 7 1770 ---- ---- 12.70A 12.70A 12.60 -3.40 8 16.00 200 1775 ---- ---- 13.30A 13.30A 13.10 -3.70 16.80 165 1780 ---- ---- 13.90A 13.90A 13.70 -3.90 17.60 30 1785 ---- ---- 14.50A 14.50A 14.40 -4.00 18.40 1790 17.00 17.00 15.10A 15.10A 15.00 -4.30 1 19.30 1795 ---- ---- 15.80A 15.80A 15.70 -4.50 20.20 1800 19.10 19.10 16.50A 16.60A 16.40 -4.70 19 21.10 341 1805 ---- ---- 17.20A 17.20A 17.20 -4.90 22.10 1 1810 ---- ---- 18.00A 18.00A 18.00 -5.10 23.10 9 1815 ---- ---- 18.80A 18.80A 18.80 -5.30 24.10 1820 23.00 23.00 19.60A 21.30B 19.60 -5.60 2 25.20 1 1 1825 ---- ---- 20.50A 20.50A 20.50 -5.90 26.40 87 1830 ---- ---- 21.40A 21.40A 21.40 -6.20 27.60 301 1835 ---- ---- 22.30A 22.30A 22.40 -6.40 28.80 5 1840 22.90 22.90 22.90 22.90 23.40 -6.70 1 30.10 725 726 1845 ---- ---- 24.20A 24.20A 24.40 -7.10 31.50 25 1850 28.80 28.80 25.30A 25.30A 25.40 -7.40 4 32.80 59 194 1855 ---- ---- 26.30A 26.30A 26.50 -7.80 34.30 20 1860 29.80 29.80 27.40A 27.40A 27.70 -8.10 1 35.80 40 1865 ---- ---- 28.50A 28.50A 28.90 -8.40 37.30 1870 ---- ---- 29.70A 29.70A 30.10 -8.80 38.90 1 1875 ---- ---- 30.90A 30.90A 31.40 -9.20 40.60 33 1880 ---- ---- 32.20A 32.20A 32.70 -9.60 42.30 252 1885 41.30 41.30 33.50A 36.30B 34.10 -9.90 5 44.00 1 2 1890 ---- ---- 34.80A 34.80A 35.50 -10.30 45.80 26 1895 ---- ---- 36.20A 36.20A 36.90 -10.80 47.70 42 1900 47.00 47.00 37.50A 37.50A 38.50 -11.10 12 49.60 56 257 1905 ---- ---- 39.20A 39.20A 40.00 -11.60 51.60 16 1910 44.10 44.10 40.60A 40.60A 41.60 -12.00 10 53.60 38 71 1915 46.00 46.00 42.00 42.00 43.30 -12.40 2 55.70 53 1920 ---- ---- 43.90A 43.90A 45.00 -12.90 57.90 4 1925 47.80 47.80 45.60A 45.60A 46.80 -13.30 1 60.10 7 1930 ---- ---- 47.10A 47.10A 48.70 -13.60 62.30 204 1935 ---- ---- 49.10A 49.10A 50.60 -14.10 64.70 702 1940 57.70 57.70 50.70A 50.70A 52.50 -14.50 9 67.00 4 1945 ---- ---- 52.60A 52.60A 54.50 -15.00 69.50 5 1950 ---- ---- 54.40A 54.40A 56.60 -15.40 72.00 78 1955 59.10 59.10 56.70A 60.90B 58.70 -15.80 1 74.50 10 1960 ---- ---- 58.70A 58.70A 60.90 -16.20 77.10 4 1965 64.10 64.10 60.00 60.00 63.10 -16.70 2 79.80 1 1970 ---- ---- 63.00A 63.00A 65.40 -17.10 4 82.50 100 1975 ---- ---- 65.20A 65.20A 67.70 -17.60 85.30 53 1980 ---- ---- 67.40A 67.40A 70.10 -18.00 88.10 1985 ---- ---- 69.70A 69.70A 72.50 -18.50 91.00 1990 ---- ---- 72.10A 72.10A 75.00 -18.90 93.90 108 1995 ---- ---- 74.50A 74.50A 77.50 -19.40 96.90 5 2000 ---- ---- 76.70A 76.70A 80.10 -19.80 6 99.90 100 231 2005 ---- ---- 79.40A 79.40A 82.80 -20.20 103.00 2010 ---- ---- 81.90A 81.90A 85.50 -20.60 10 106.10 22 74 2015 ---- ---- 84.50A 84.50A 88.20 -21.10 109.30 1 2020 ---- ---- 87.10A 87.10A 91.00 -21.50 112.50 1 2025 ---- ---- 89.80A 89.80A 93.80 -21.90 2 115.70 1 40 2030 ---- ---- 92.50A 92.50A 96.60 -22.40 119.00 2035 ---- ---- 95.30A 95.30A 99.60 -22.70 122.30 1 1 2040 ---- ---- 98.10A 98.10A 102.50 -23.20 125.70 1 2045 ---- ---- 100.90A 100.90A 105.50 -23.60 129.10 2050 ---- ---- 103.80A 103.80A 108.60 -24.00 132.60 77 2055 ---- ---- 106.80A 106.80A 111.60 -24.50 136.10 2060 ---- ---- 109.80A 109.80A 114.80 -24.80 139.60 3 2065 ---- ---- 112.80A 112.80A 117.90 -25.30 143.20 2070 ---- ---- 115.80A 115.80A 121.20 -25.60 146.80 2075 ---- ---- 118.90A 118.90A 124.40 -26.10 150.50 1 2080 ---- ---- 122.10A 122.10A 127.70 -26.50 154.20 2085 ---- ---- 125.30A 125.30A 131.00 -26.90 157.90 2 2090 ---- ---- 128.50A 128.50A 134.40 -27.20 161.60 2095 ---- ---- 131.80A 131.80A 137.80 -27.60 165.40 2100 ---- ---- 135.10A 135.10A 141.30 -27.90 169.20 50 50 2105 ---- ---- 138.40A 138.40A 144.80 -28.30 173.10 1 2110 ---- ---- 141.80A 141.80A 148.30 -28.70 10 177.00 22 84 2115 ---- ---- 145.20A 145.20A 151.80 -29.10 180.90 2120 ---- ---- 148.70A 148.70A 155.40 -29.40 184.80 2125 ---- ---- 152.10A 152.10A 159.00 -29.80 188.80 2130 ---- ---- 155.60A 155.60A 162.70 -30.10 192.80 2135 ---- ---- 159.20A 159.20A 166.40 -30.40 196.80 15 2140 ---- ---- 162.80A 162.80A 170.10 -30.80 200.90 2145 ---- ---- 166.40A 166.40A 173.80 -31.20 205.00 2150 ---- ---- 170.00A 170.00A 177.60 -31.40 1 209.00 13 2155 ---- ---- 173.70A 173.70A 181.40 -31.80 213.20 2160 ---- ---- 177.40A 177.40A 185.30 -32.00 217.30 2165 ---- ---- 181.10A 181.10A 189.10 -32.40 221.50 2170 ---- ---- 184.80A 184.80A 193.00 -32.60 225.60 2175 ---- ---- 188.60A 188.60A 196.90 -32.90 229.80 1 2180 ---- ---- 192.40A 192.40A 200.80 -33.30 234.10 2185 ---- ---- 196.20A 196.20A 204.80 -33.50 238.30 2190 ---- ---- 200.10A 200.10A 208.80 -33.80 242.60 2195 ---- ---- 203.90A 203.90A 212.80 -34.10 246.90 2200 ---- ---- 207.80A 207.80A 216.80 -34.40 251.20 7 2205 ---- ---- 211.80A 211.80A 220.90 -34.60 255.50 2210 ---- ---- 215.70A 215.70A 224.90 -34.90 259.80 2215 ---- ---- 219.70A 219.70A 229.00 -35.20 264.20 2220 ---- ---- 223.60A 223.60A 233.10 -35.50 268.60 2225 ---- ---- 227.60A 227.60A 237.20 -35.80 273.00 3 2230 ---- ---- 231.70A 231.70A 241.40 -36.00 277.40 2235 ---- ---- 235.70A 235.70A 245.50 -36.30 281.80 2240 ---- ---- 239.80A 239.80A 249.70 -36.50 286.20 2245 ---- ---- 243.90A 243.90A 253.90 -36.80 290.70 2250 ---- ---- 248.00A 248.00A 258.10 -37.10 295.20 9 2255 ---- ---- 252.10A 252.10A 262.40 -37.20 299.60 2260 ---- ---- 256.30A 256.30A 266.60 -37.50 304.10 2265 ---- ---- 260.40A 260.40A 270.90 -37.80 308.70 1 2270 ---- ---- 264.60A 264.60A 275.20 -38.00 313.20 2 2275 ---- ---- 268.80A 268.80A 279.50 -38.20 317.70 3 2280 ---- ---- 273.00A 273.00A 283.80 -38.50 322.30 1 2290 ---- ---- 281.50A 281.50A 292.50 -38.90 331.40 2 2300 ---- ---- 290.00A 290.00A 301.20 -39.40 340.60 12 2310 ---- ---- 298.60A 298.60A 310.00 -39.80 349.80 1 2320 ---- ---- 307.20A 307.20A 318.80 -40.20 359.00 5 2325 ---- ---- 311.60A 311.60A 323.30 -40.30 363.60 10 2330 ---- ---- 315.90A 315.90A 327.70 -40.60 368.30 14 2340 ---- ---- 324.70A 324.70A 336.70 -40.90 377.60 19 2350 ---- ---- 333.50A 333.50A 345.70 -41.30 387.00 21 2360 ---- ---- 342.30A 342.30A 354.70 -41.60 396.30 26 2370 ---- ---- 351.20A 351.20A 363.80 -42.00 405.80 37 2375 ---- ---- 355.70A 355.70A 368.40 -42.10 410.50 43 2380 ---- ---- 360.20A 360.20A 373.00 -42.20 415.20 25 2400 ---- ---- 378.20A 378.20A 391.30 -42.90 434.20 27 2425 ---- ---- 400.90A 400.90A 414.50 -43.50 458.00 7 2450 ---- ---- 423.80A 423.80A 437.90 -44.10 482.00 7 2475 ---- ---- 447.00A 447.00A 461.40 -44.70 506.10 2 2490 ---- ---- 461.00A 461.00A 475.60 -45.00 520.60 2500 ---- ---- 470.30A 470.30A 485.10 -45.20 530.30 1 2525 ---- ---- 493.80A 493.80A 508.90 -45.70 554.60 2550 ---- ---- 517.50A 517.50A 532.80 -46.20 579.00 38 2575 ---- ---- 541.20A 541.20A 556.90 -46.60 603.50 3000 ---- ---- 957.50A 957.50A 976.90 -50.00 1026.90 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .30 UNCH .30 30 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .40 UNCH .40 1275 ---- ---- ---- ---- .50 +.10 .40 50 1300 ---- ---- ---- ---- .50 UNCH .50 175 1325 ---- ---- ---- ---- .60 UNCH .60 75 1350 ---- ---- ---- ---- .70 -.10 .80 286 1375 ---- ---- ---- ---- .90 UNCH .90 16 1400 ---- ---- ---- ---- 1.00 -.10 1.10 2 4002 1410 ---- ---- ---- ---- 1.10 UNCH 1.10 1420 ---- ---- ---- ---- 1.10 -.10 1.20 1425 ---- ---- ---- ---- 1.20 -.10 1.30 1430 ---- ---- ---- ---- 1.20 -.10 1.30 1440 ---- ---- ---- ---- 1.30 -.10 1.40 1450 ---- ---- ---- ---- 1.40 -.10 1.50 51 1460 ---- ---- ---- ---- 1.40 -.20 1.60 1 1470 ---- ---- ---- ---- 1.50 -.20 1.70 1475 ---- ---- ---- ---- 1.60 -.20 1.80 1480 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1490 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1500 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 550 1505 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1510 ---- ---- 2.20A 2.20A 2.00 -.30 2.30 1515 ---- ---- 2.30A 2.30A 2.10 -.30 2.40 25 1520 ---- ---- 2.40A 2.40A 2.20 -.30 2.50 1525 ---- ---- 2.50A 2.50A 2.30 -.30 2.60 10 1530 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 1535 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 1540 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 1545 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 1550 ---- ---- 3.00A 3.00A 2.80 -.40 3.20 2 2002 1555 ---- ---- 3.10A 3.10A 2.90 -.50 3.40 1560 ---- ---- 3.20A 3.20A 3.00 -.50 3.50 430 1565 ---- ---- 3.30A 3.30A 3.10 -.60 3.70 7 1570 ---- ---- 3.40A 3.40A 3.30 -.50 3.80 1575 ---- ---- 3.60A 3.60A 3.40 -.60 4.00 75 1580 ---- ---- 3.70A 3.70A 3.50 -.70 4.20 1585 ---- ---- 3.80A 3.80A 3.70 -.70 4.40 1590 ---- ---- 4.00A 4.00A 3.80 -.80 4.60 1595 ---- ---- 4.10A 4.10A 4.00 -.80 4.80 1600 ---- ---- 4.30A 4.30A 4.20 -.80 5.00 4 93 1605 ---- ---- 4.50A 4.50A 4.30 -.90 5.20 1610 ---- ---- 4.60A 4.60A 4.50 -.90 5.40 1615 ---- ---- 4.80A 4.80A 4.70 -.90 5.60 1620 ---- ---- 5.00A 5.00A 4.90 -1.00 5.90 1625 ---- ---- 5.20A 5.20A 5.10 -1.00 6.10 1630 ---- ---- 5.40A 5.40A 5.30 -1.10 6.40 1635 ---- ---- 5.60A 5.60A 5.50 -1.20 6.70 1640 ---- ---- 5.90A 5.90A 5.70 -1.20 6.90 1645 ---- ---- 6.10A 6.10A 6.00 -1.20 7.20 1650 ---- ---- 6.30A 6.30A 6.20 -1.30 17 7.50 260 1655 ---- ---- 6.70A 6.70A 6.50 -1.40 7.90 1660 ---- ---- 6.90A 6.90A 6.70 -1.50 8.20 1 1665 ---- ---- 7.20A 7.20A 7.00 -1.60 8.60 1670 ---- ---- 7.50A 7.50A 7.30 -1.60 8.90 1 1675 ---- ---- 7.80A 7.80A 7.60 -1.70 9.30 29 1680 ---- ---- 8.10A 8.10A 7.90 -1.80 9.70 1685 ---- ---- 8.40A 8.40A 8.20 -1.90 10.10 1690 ---- ---- 8.80A 8.80A 8.50 -2.00 10.50 1695 ---- ---- 9.10A 9.10A 8.90 -2.10 11.00 1 1700 ---- ---- 9.50A 9.50A 9.30 -2.20 11.50 1136 1705 ---- ---- 9.90A 9.90A 9.60 -2.40 12.00 1710 ---- ---- 10.30A 10.30A 10.10 -2.40 12.50 1715 ---- ---- 10.70A 10.70A 10.50 -2.50 13.00 1720 ---- ---- 11.10A 11.10A 10.90 -2.70 13.60 1725 ---- ---- 11.60A 11.60A 11.40 -2.80 14.20 125 1730 13.30 13.30 12.10A 12.10A 11.90 -2.90 1 14.80 1735 ---- ---- 12.60A 12.60A 12.40 -3.00 15.40 1740 ---- ---- 13.10A 13.10A 12.90 -3.10 16.00 45 1745 ---- ---- 13.60A 13.60A 13.40 -3.30 16.70 1750 14.20 14.20 14.20 15.20B 14.00 -3.50 35 17.50 734 1755 ---- ---- 14.70A 14.70A 14.60 -3.60 18.20 1 1760 ---- ---- 15.30A 15.30A 15.20 -3.80 19.00 1765 ---- ---- 16.00A 16.00A 15.80 -4.00 19.80 1770 ---- ---- 16.60A 16.60A 16.50 -4.10 20.60 1775 ---- ---- 17.30A 17.30A 17.20 -4.30 21.50 393 1780 ---- ---- 18.00A 18.00A 17.90 -4.50 22.40 1785 ---- ---- 18.70A 18.70A 18.70 -4.70 23.40 50 1790 ---- ---- 19.50A 19.50A 19.50 -4.80 24.30 1795 ---- ---- 20.30A 20.30A 20.30 -5.10 25.40 1800 ---- ---- 21.10A 21.10A 21.10 -5.30 202 26.40 1083 1805 ---- ---- 22.00A 22.00A 22.00 -5.50 27.50 1810 ---- ---- 22.90A 22.90A 22.90 -5.80 28.70 1815 ---- ---- 23.80A 23.80A 23.80 -6.10 29.90 1820 ---- ---- 24.70A 24.70A 24.80 -6.30 31.10 1 1825 ---- ---- 25.70A 25.70A 25.80 -6.60 32.40 398 1830 ---- ---- 26.80A 26.80A 26.90 -6.80 33.70 1835 ---- ---- 27.80A 27.80A 27.90 -7.20 35.10 1840 ---- ---- 28.90A 28.90A 29.10 -7.40 27 36.50 260 1845 34.30 34.30 29.50 29.50 30.20 -7.70 2 37.90 1850 37.00 37.00 31.10A 31.10A 31.40 -8.00 18 39.40 299 455 1855 ---- ---- 32.40A 32.40A 32.60 -8.40 41.00 1860 ---- ---- 33.60A 33.60A 33.90 -8.70 42.60 1865 ---- ---- 34.80A 34.80A 35.20 -9.00 44.20 1 1870 42.70 42.70 36.20A 36.20A 36.60 -9.30 1 45.90 200 1875 38.60 38.60 37.50A 40.10B 38.00 -9.70 1 47.70 455 1880 45.20 45.20 38.90A 38.90A 39.40 -10.00 11 49.40 1885 48.90 48.90 40.30A 40.30A 40.90 -10.40 2 51.30 5 1890 50.50 50.50 41.80A 45.70B 42.40 -10.80 2 53.20 1 16 1895 ---- ---- 43.30A 43.30A 44.00 -11.20 55.20 1 1900 ---- ---- 44.60A 44.60A 45.70 -11.50 57.20 1751 1905 ---- ---- 46.50A 46.50A 47.30 -11.90 59.20 1910 51.70 51.70 47.90A 47.90A 49.10 -12.30 10 61.40 1915 53.90 53.90 49.80A 53.10B 50.90 -12.60 3 63.50 1920 ---- ---- 51.50A 51.50A 52.70 -13.10 65.80 1 1925 ---- ---- 53.30A 53.30A 54.60 -13.40 68.00 99 1930 65.10 65.90 55.10A 55.10A 56.50 -13.90 2 70.40 2 1935 ---- ---- 57.00A 57.00A 58.50 -14.30 72.80 1940 ---- ---- 58.90A 58.90A 60.60 -14.60 75.20 1945 62.60 62.60 60.80A 64.70B 62.70 -15.00 1 77.70 1 1950 64.30 64.30 62.50A 66.80B 64.80 -15.40 1 80.20 330 1955 ---- ---- 64.90A 64.90A 67.00 -15.80 82.80 90 1960 ---- ---- 67.10A 67.10A 69.20 -16.20 85.40 144 1965 ---- ---- 69.20A 69.20A 71.50 -16.60 4 88.10 1970 ---- ---- 71.50A 71.50A 73.80 -17.00 90.80 16 67 1975 ---- ---- 73.70A 73.70A 76.20 -17.40 93.60 222 1980 ---- ---- 76.10A 76.10A 78.60 -17.90 96.50 1985 ---- ---- 78.40A 78.40A 81.10 -18.20 99.30 10 1990 ---- ---- 80.90A 80.90A 83.60 -18.60 102.20 1995 ---- ---- 83.30A 83.30A 86.10 -19.10 105.20 2000 ---- ---- 85.50A 85.50A 88.70 -19.50 1 108.20 195 2005 ---- ---- 88.30A 88.30A 91.40 -19.90 111.30 2010 ---- ---- 90.90A 90.90A 94.10 -20.30 68 114.40 125 2015 ---- ---- 93.50A 93.50A 96.80 -20.70 117.50 2020 ---- ---- 96.10A 96.10A 99.60 -21.10 120.70 2025 ---- ---- 98.80A 98.80A 102.40 -21.50 123.90 2030 ---- ---- 101.60A 101.60A 105.30 -21.90 127.20 2035 ---- ---- 104.30A 104.30A 108.20 -22.30 130.50 2040 ---- ---- 107.20A 107.20A 111.20 -22.60 133.80 1 2045 ---- ---- 110.00A 110.00A 114.20 -23.00 137.20 2050 ---- ---- 112.90A 112.90A 117.20 -23.40 140.60 2 2055 ---- ---- 115.90A 115.90A 120.30 -23.80 144.10 2060 ---- ---- 118.90A 118.90A 123.40 -24.20 147.60 2065 ---- ---- 121.90A 121.90A 126.60 -24.50 151.10 2070 ---- ---- 124.90A 124.90A 129.80 -24.90 154.70 2075 ---- ---- 128.00A 128.00A 133.00 -25.30 158.30 2 2080 ---- ---- 131.20A 131.20A 136.30 -25.60 161.90 2085 ---- ---- 134.40A 134.40A 139.60 -26.00 165.60 2090 ---- ---- 137.60A 137.60A 143.00 -26.30 169.30 2095 ---- ---- 140.80A 140.80A 146.30 -26.70 173.00 2100 156.70 156.70 144.10A 144.10A 149.80 -27.00 2 176.80 1 2105 ---- ---- 147.40A 147.40A 153.20 -27.40 180.60 2110 ---- ---- 150.80A 150.80A 156.70 -27.70 184.40 2115 ---- ---- 154.20A 154.20A 160.20 -28.00 188.20 2120 ---- ---- 157.60A 157.60A 163.80 -28.30 192.10 2125 ---- ---- 161.00A 161.00A 167.30 -28.70 196.00 3 2130 ---- ---- 164.50A 164.50A 170.90 -29.10 200.00 2135 ---- ---- 168.00A 168.00A 174.60 -29.30 203.90 1 2140 ---- ---- 171.50A 171.50A 178.30 -29.60 207.90 2145 ---- ---- 175.10A 175.10A 182.00 -29.90 211.90 2150 ---- ---- 178.70A 178.70A 185.70 -30.20 215.90 3 2155 ---- ---- 182.30A 182.30A 189.40 -30.60 220.00 2160 ---- ---- 186.00A 186.00A 193.20 -30.90 224.10 2165 ---- ---- 189.70A 189.70A 197.00 -31.20 228.20 2170 ---- ---- 193.40A 193.40A 200.80 -31.50 232.30 2175 ---- ---- 197.10A 197.10A 204.70 -31.70 236.40 3 2180 ---- ---- 200.80A 200.80A 208.50 -32.10 240.60 2185 ---- ---- 204.60A 204.60A 212.40 -32.30 244.70 2190 ---- ---- 208.40A 208.40A 216.30 -32.60 248.90 2195 ---- ---- 212.20A 212.20A 220.30 -32.80 253.10 2200 ---- ---- 216.10A 216.10A 224.20 -33.20 257.40 1 2205 ---- ---- 220.00A 220.00A 228.20 -33.40 261.60 2210 ---- ---- 223.80A 223.80A 232.20 -33.70 265.90 2215 ---- ---- 227.80A 227.80A 236.20 -34.00 270.20 2220 ---- ---- 231.70A 231.70A 240.30 -34.20 274.50 2225 ---- ---- 235.60A 235.60A 244.30 -34.50 278.80 1 2230 ---- ---- 239.60A 239.60A 248.40 -34.70 283.10 2235 ---- ---- 243.60A 243.60A 252.50 -35.00 287.50 2240 ---- ---- 247.60A 247.60A 256.60 -35.20 291.80 2245 ---- ---- 251.70A 251.70A 260.70 -35.50 296.20 2250 ---- ---- 255.70A 255.70A 264.90 -35.70 300.60 2255 ---- ---- 259.80A 259.80A 269.00 -36.00 305.00 2260 ---- ---- 263.90A 263.90A 273.20 -36.20 309.40 1 2265 ---- ---- 268.00A 268.00A 277.40 -36.40 313.80 2270 ---- ---- 272.10A 272.10A 281.60 -36.70 318.30 2275 ---- ---- 276.20A 276.20A 285.90 -36.90 322.80 1 2280 ---- ---- 280.40A 280.40A 290.10 -37.10 327.20 2290 ---- ---- 288.70A 288.70A 298.70 -37.50 336.20 2300 ---- ---- 297.10A 297.10A 307.30 -37.90 345.20 47 2310 ---- ---- 305.60A 305.60A 315.90 -38.40 354.30 2320 ---- ---- 314.10A 314.10A 324.60 -38.80 363.40 1 2325 ---- ---- 318.30A 318.30A 329.00 -39.00 368.00 9 2330 ---- ---- 322.60A 322.60A 333.40 -39.20 372.60 1 2340 ---- ---- 331.30A 331.30A 342.20 -39.50 381.70 2350 ---- ---- 339.90A 339.90A 351.10 -39.90 391.00 19 2360 ---- ---- 348.60A 348.60A 360.00 -40.20 400.20 2370 ---- ---- 357.40A 357.40A 368.90 -40.60 409.50 4 2375 ---- ---- 361.80A 361.80A 373.40 -40.70 414.10 25 2380 ---- ---- 366.20A 366.20A 377.90 -40.90 418.80 5 2400 ---- ---- 383.90A 383.90A 396.00 -41.50 437.50 2425 ---- ---- 406.30A 406.30A 418.80 -42.20 461.00 2450 ---- ---- 428.90A 428.90A 441.80 -42.90 484.70 2475 ---- ---- 451.80A 451.80A 465.00 -43.60 508.60 2500 ---- ---- 474.80A 474.80A 488.40 -44.10 532.50 2525 ---- ---- 498.00A 498.00A 512.00 -44.60 556.60 2550 ---- ---- 521.40A 521.40A 535.70 -45.10 580.80 2575 ---- ---- 544.90A 544.90A 559.50 -45.60 605.10 2650 ---- ---- 616.10A 616.10A 631.60 -46.80 678.40 3000 ---- ---- 958.00A 958.00A 976.90 -50.00 1026.90 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .50 +.10 .40 100 1275 ---- ---- ---- ---- .60 +.10 .50 1300 ---- ---- ---- ---- .70 UNCH .70 1325 ---- ---- ---- ---- .80 UNCH .80 50 1350 ---- ---- ---- ---- .90 -.10 1.00 605 1375 ---- ---- ---- ---- 1.10 -.10 1.20 100 1400 ---- ---- ---- ---- 1.30 -.10 1.40 25 1420 ---- ---- ---- ---- 1.50 -.10 1.60 1425 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1430 ---- ---- ---- ---- 1.60 -.10 1.70 1440 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1450 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1460 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1470 ---- ---- 2.20A 2.20A 2.00 -.30 2.30 1475 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 20 20 1480 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1490 ---- ---- 2.50A 2.50A 2.30 -.40 2.70 1500 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 1 27 1510 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 1515 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 1520 ---- ---- 3.00A 3.00A 2.90 -.50 3.40 1525 ---- ---- 3.10A 3.10A 3.00 -.50 3.50 1530 ---- ---- 3.20A 3.20A 3.10 -.50 3.60 1535 ---- ---- 3.40A 3.40A 3.20 -.60 3.80 1540 ---- ---- 3.50A 3.50A 3.30 -.60 3.90 1545 ---- ---- 3.60A 3.60A 3.50 -.60 4.10 1550 ---- ---- 3.70A 3.70A 3.60 -.60 4.20 1555 ---- ---- 3.90A 3.90A 3.70 -.70 4.40 1560 ---- ---- 4.00A 4.00A 3.90 -.70 4.60 1565 ---- ---- 4.20A 4.20A 4.00 -.80 4.80 1570 ---- ---- 4.30A 4.30A 4.20 -.70 4.90 1575 ---- ---- 4.50A 4.50A 4.30 -.80 5.10 13 1580 ---- ---- 4.60A 4.60A 4.50 -.80 5.30 1585 ---- ---- 4.80A 4.80A 4.70 -.90 5.60 1590 ---- ---- 5.00A 5.00A 4.90 -.90 5.80 1595 ---- ---- 5.20A 5.20A 5.10 -.90 6.00 1600 ---- ---- 5.30A 5.30A 5.30 -.90 6.20 22 1605 ---- ---- 5.60A 5.60A 5.50 -1.00 6.50 1610 ---- ---- 5.80A 5.80A 5.70 -1.00 6.70 1615 ---- ---- 6.00A 6.00A 5.90 -1.10 7.00 1 1620 ---- ---- 6.20A 6.20A 6.10 -1.20 7.30 1625 ---- ---- 6.40A 6.40A 6.30 -1.30 7.60 1630 ---- ---- 6.70A 6.70A 6.60 -1.30 7.90 1635 ---- ---- 7.00A 7.00A 6.80 -1.40 8.20 1640 ---- ---- 7.20A 7.20A 7.10 -1.40 8.50 1645 ---- ---- 7.50A 7.50A 7.40 -1.40 8.80 1650 ---- ---- 7.70A 7.70A 7.70 -1.50 9.20 47 1655 ---- ---- 8.10A 8.10A 8.00 -1.50 9.50 1660 ---- ---- 8.40A 8.40A 8.30 -1.60 9.90 17 1665 ---- ---- 8.70A 8.70A 8.60 -1.70 10.30 1670 ---- ---- 9.00A 9.00A 8.90 -1.80 10.70 1675 ---- ---- 9.30A 9.30A 9.30 -1.80 11.10 1680 ---- ---- 9.70A 9.70A 9.60 -1.90 11.50 1685 ---- ---- 10.00A 10.00A 10.00 -2.00 12.00 1690 ---- ---- 10.40A 10.40A 10.40 -2.10 12.50 1 1695 ---- ---- 10.80A 10.80A 10.80 -2.20 13.00 1700 ---- ---- 11.20A 11.20A 11.20 -2.30 13.50 7 8 1705 ---- ---- 11.60A 11.60A 11.60 -2.40 14.00 1710 ---- ---- 12.00A 12.00A 12.10 -2.50 14.60 1715 ---- ---- 12.50A 12.50A 12.50 -2.60 15.10 1720 ---- ---- 13.00A 13.00A 13.00 -2.70 15.70 1725 ---- ---- 13.50A 13.50A 13.50 -2.80 16.30 1730 ---- ---- 14.00A 14.00A 14.00 -3.00 17.00 1735 ---- ---- 14.50A 14.50A 14.60 -3.00 17.60 1740 15.40 15.40 15.10A 15.10A 15.20 -3.10 1 18.30 1 1745 ---- ---- 15.60A 15.60A 15.70 -3.40 19.10 1750 ---- ---- 16.30A 16.30A 16.30 -3.50 19.80 1 1755 ---- ---- 16.90A 16.90A 17.00 -3.60 20.60 13 1760 ---- ---- 17.50A 17.50A 17.60 -3.80 21.40 1765 20.10 20.10 18.20A 18.20A 18.30 -3.90 1 22.20 1770 ---- ---- 18.90A 18.90A 19.00 -4.10 23.10 1775 ---- ---- 19.70A 19.70A 19.70 -4.30 24.00 1780 ---- ---- 20.50A 20.50A 20.50 -4.40 24.90 2 1785 ---- ---- 21.30A 21.30A 21.30 -4.60 25.90 1790 ---- ---- 22.10A 22.10A 22.10 -4.80 26.90 1 1795 ---- ---- 22.90A 22.90A 22.90 -5.00 27.90 1800 ---- ---- 23.80A 23.80A 23.80 -5.20 29.00 100 353 1805 ---- ---- 24.60A 24.60A 24.70 -5.40 30.10 1810 ---- ---- 25.60A 25.60A 25.60 -5.60 31.20 1815 29.50 29.50 26.20 28.30B 26.60 -5.80 2 32.40 1820 ---- ---- 27.50A 27.50A 27.60 -6.00 33.60 1 1 1825 ---- ---- 28.50A 28.50A 28.60 -6.30 34.90 22 1830 ---- ---- 29.60A 29.60A 29.70 -6.50 36.20 1835 ---- ---- 30.70A 30.70A 30.80 -6.70 37.50 1840 ---- ---- 31.80A 31.80A 31.90 -7.00 38.90 1845 ---- ---- 33.00A 33.00A 33.10 -7.30 40.40 1 1850 ---- ---- 34.10A 34.10A 34.30 -7.50 41.80 42 1855 ---- ---- 35.30A 35.30A 35.60 -7.70 43.30 1 1860 37.00 37.00 36.60A 38.80B 36.80 -8.10 1 44.90 1865 ---- ---- 37.80A 37.80A 38.20 -8.30 46.50 1 1 1870 ---- ---- 39.20A 39.20A 39.50 -8.70 48.20 1 1875 ---- ---- 40.50A 40.50A 40.90 -9.00 49.90 47 1880 44.50 44.50 41.90A 44.50B 42.40 -9.20 2 51.60 1885 50.70 50.90 43.30A 43.30A 43.90 -9.50 4 53.40 1890 ---- ---- 44.80A 44.80A 45.40 -9.90 55.30 1 1895 ---- ---- 46.30A 46.30A 47.00 -10.20 57.20 1 1 1900 ---- ---- 47.80A 47.80A 48.60 -10.50 59.10 1905 60.00 60.10B 49.40A 60.10B 50.30 -10.80 1 61.10 1 1910 ---- ---- 51.00A 51.00A 52.00 -11.10 2 63.10 1 2 1915 ---- ---- 52.70A 52.70A 53.70 -11.50 65.20 1920 ---- ---- 54.40A 54.40A 55.50 -11.90 67.40 1925 60.00 60.00 56.20A 59.50B 57.30 -12.30 2 69.60 1930 62.10 62.10 58.00A 58.00A 59.20 -12.60 2 71.80 1935 ---- ---- 59.80A 59.80A 61.10 -13.00 74.10 1940 ---- ---- 61.70A 61.70A 63.10 -13.30 76.40 1945 ---- ---- 63.60A 63.60A 65.10 -13.70 78.80 1950 ---- ---- 65.50A 65.50A 67.20 -14.00 81.20 81 1955 68.70 68.70 67.60A 71.40B 69.30 -14.40 1 83.70 1960 ---- ---- 69.80A 69.80A 71.40 -14.80 86.20 1965 ---- ---- 71.90A 71.90A 73.60 -15.20 88.80 1970 77.00 79.60 74.00A 74.00A 75.80 -15.60 2 91.40 1975 ---- ---- 76.20A 76.20A 78.10 -16.00 94.10 1980 ---- ---- 78.40A 78.40A 80.40 -16.40 96.80 1985 ---- ---- 80.70A 80.70A 82.80 -16.80 99.60 1990 ---- ---- 83.00A 83.00A 85.20 -17.20 102.40 1 1995 ---- ---- 85.40A 85.40A 87.70 -17.50 105.20 2000 ---- ---- 87.60A 87.60A 90.20 -17.90 108.10 2005 ---- ---- 90.20A 90.20A 92.70 -18.30 111.00 2010 97.90 97.90 92.70A 97.30B 95.30 -18.70 26 114.00 2015 ---- ---- 95.20A 95.20A 97.90 -19.10 117.00 200 2020 ---- ---- 97.80A 97.80A 100.60 -19.50 120.10 2025 ---- ---- 100.40A 100.40A 103.30 -19.90 123.20 2030 ---- ---- 103.10A 103.10A 106.10 -20.20 126.30 2035 ---- ---- 105.70A 105.70A 108.90 -20.60 129.50 2040 ---- ---- 108.50A 108.50A 111.70 -21.00 132.70 2045 ---- ---- 111.20A 111.20A 114.60 -21.30 135.90 2050 ---- ---- 114.00A 114.00A 117.50 -21.70 139.20 2055 ---- ---- 116.90A 116.90A 120.40 -22.10 142.50 2060 ---- ---- 119.80A 119.80A 123.40 -22.50 145.90 2065 ---- ---- 122.70A 122.70A 126.50 -22.70 149.20 2070 ---- ---- 125.60A 125.60A 129.50 -23.20 152.70 1 2075 ---- ---- 128.60A 128.60A 132.60 -23.50 156.10 2080 ---- ---- 131.70A 131.70A 135.80 -23.80 159.60 2085 ---- ---- 134.70A 134.70A 139.00 -24.10 163.10 2090 ---- ---- 137.80A 137.80A 142.20 -24.50 166.70 2095 ---- ---- 141.00A 141.00A 145.40 -24.80 170.20 2100 ---- ---- 144.10A 144.10A 148.70 -25.20 173.90 2105 ---- ---- 147.30A 147.30A 152.00 -25.50 177.50 2110 ---- ---- 150.60A 150.60A 155.30 -25.90 181.20 2115 ---- ---- 153.80A 153.80A 158.70 -26.20 184.90 2120 ---- ---- 157.10A 157.10A 162.10 -26.50 188.60 1 2125 ---- ---- 160.50A 160.50A 165.60 -26.70 192.30 1 2130 ---- ---- 163.80A 163.80A 169.00 -27.10 196.10 2135 ---- ---- 167.20A 167.20A 172.50 -27.40 199.90 2140 ---- ---- 170.60A 170.60A 176.10 -27.60 203.70 2145 ---- ---- 174.10A 174.10A 179.60 -28.00 207.60 2150 ---- ---- 177.50A 177.50A 183.20 -28.30 211.50 2155 ---- ---- 181.00A 181.00A 186.80 -28.60 215.40 2160 ---- ---- 184.60A 184.60A 190.50 -28.80 219.30 1 2165 ---- ---- 188.10A 188.10A 194.10 -29.20 223.30 1 2170 ---- ---- 191.70A 191.70A 197.80 -29.40 227.20 2175 ---- ---- 195.30A 195.30A 201.50 -29.70 231.20 2180 ---- ---- 199.00A 199.00A 205.30 -29.90 235.20 2185 ---- ---- 202.60A 202.60A 209.00 -30.30 239.30 2190 ---- ---- 206.30A 206.30A 212.80 -30.50 243.30 2195 ---- ---- 210.00A 210.00A 216.60 -30.80 247.40 2200 ---- ---- 213.70A 213.70A 220.50 -31.00 251.50 2205 ---- ---- 217.50A 217.50A 224.30 -31.30 255.60 2210 ---- ---- 221.30A 221.30A 228.20 -31.60 259.80 2215 ---- ---- 225.10A 225.10A 232.10 -31.80 263.90 2220 ---- ---- 228.90A 228.90A 236.00 -32.10 268.10 2225 ---- ---- 232.70A 232.70A 239.90 -32.40 272.30 2230 ---- ---- 236.60A 236.60A 243.90 -32.60 276.50 2235 ---- ---- 240.50A 240.50A 247.90 -32.80 280.70 2240 ---- ---- 244.40A 244.40A 251.90 -33.00 284.90 2245 ---- ---- 248.30A 248.30A 255.90 -33.30 289.20 2250 ---- ---- 252.20A 252.20A 259.90 -33.60 293.50 2255 ---- ---- 256.20A 256.20A 264.00 -33.80 297.80 2260 ---- ---- 260.20A 260.20A 268.00 -34.10 302.10 2265 ---- ---- 264.20A 264.20A 272.10 -34.30 306.40 1 2270 ---- ---- 268.20A 268.20A 276.20 -34.50 310.70 2275 ---- ---- 272.20A 272.20A 280.30 -34.70 315.00 8 2280 ---- ---- 276.20A 276.20A 284.50 -34.90 319.40 2285 ---- ---- 280.30A 280.30A 288.60 -35.20 323.80 2290 ---- ---- 284.40A 284.40A 292.80 -35.40 328.20 2300 ---- ---- 292.60A 292.60A 301.20 -35.80 337.00 2310 ---- ---- 300.80A 300.80A 309.60 -36.20 345.80 2320 ---- ---- 309.10A 309.10A 318.10 -36.60 354.70 1 2325 ---- ---- 313.30A 313.30A 322.30 -36.90 359.20 1 2330 ---- ---- 317.50A 317.50A 326.60 -37.00 363.60 1 2340 ---- ---- 325.90A 325.90A 335.20 -37.40 372.60 1 2350 ---- ---- 334.40A 334.40A 343.90 -37.70 381.60 4 2360 ---- ---- 342.90A 342.90A 352.60 -38.10 390.70 2370 ---- ---- 351.50A 351.50A 361.30 -38.50 399.80 3 2375 ---- ---- 355.80A 355.80A 365.70 -38.70 404.40 5 2380 ---- ---- 360.10A 360.10A 370.10 -38.80 408.90 3 2400 ---- ---- 377.50A 377.50A 387.80 -39.50 427.30 8 2425 ---- ---- 399.40A 399.40A 410.10 -40.30 450.40 5 2450 ---- ---- 421.60A 421.60A 432.70 -41.00 473.70 5 2475 ---- ---- 444.00A 444.00A 455.40 -41.70 497.10 5 2500 476.90 476.90 466.50A 466.50A 478.40 -42.30 2 520.70 2 2525 ---- ---- 489.30A 489.30A 501.50 -43.00 544.50 1 5 2550 ---- ---- 512.20A 512.20A 524.80 -43.50 568.30 2575 ---- ---- 535.40A 535.40A 548.20 -44.10 592.30 3 2800 ---- ---- 748.90A 748.90A 764.20 -47.70 811.90 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 5 1025 ---- ---- ---- ---- .30 +.10 .20 1050 ---- ---- ---- ---- .30 +.10 .20 4 1075 ---- ---- ---- ---- .30 UNCH .30 1080 ---- ---- ---- ---- .40 +.10 .30 1090 ---- ---- ---- ---- .40 +.10 .30 1100 ---- ---- ---- ---- .40 +.10 .30 2 1110 ---- ---- ---- ---- .40 +.10 .30 1120 ---- ---- ---- ---- .40 UNCH .40 19 1125 ---- ---- ---- ---- .40 UNCH .40 1130 ---- ---- ---- ---- .50 +.10 .40 1140 ---- ---- ---- ---- .50 +.10 .40 1150 ---- ---- ---- ---- .50 +.10 .40 1 1160 ---- ---- ---- ---- .50 UNCH .50 2 1170 ---- ---- ---- ---- .60 +.10 .50 1175 ---- ---- ---- ---- .60 +.10 .50 1180 ---- ---- ---- ---- .60 +.10 .50 1185 ---- ---- ---- ---- .60 +.10 .50 1190 ---- ---- ---- ---- .60 +.10 .50 1 1195 ---- ---- ---- ---- .60 UNCH .60 1200 ---- ---- ---- ---- .60 UNCH .60 3 1205 ---- ---- ---- ---- .70 +.10 .60 1210 ---- ---- ---- ---- .70 +.10 .60 1215 ---- ---- ---- ---- .70 +.10 .60 1220 ---- ---- ---- ---- .70 +.10 .60 1225 ---- ---- ---- ---- .70 UNCH .70 1230 ---- ---- ---- ---- .70 UNCH .70 1235 ---- ---- ---- ---- .80 +.10 .70 1240 ---- ---- ---- ---- .80 +.10 .70 1245 ---- ---- ---- ---- .80 +.10 .70 1250 ---- ---- ---- ---- .80 UNCH .80 137 1255 ---- ---- ---- ---- .80 UNCH .80 1260 ---- ---- ---- ---- .80 UNCH .80 1265 ---- ---- ---- ---- .90 +.10 .80 1270 ---- ---- ---- ---- .90 +.10 .80 1275 ---- ---- ---- ---- .90 UNCH .90 15 1280 ---- ---- ---- ---- .90 UNCH .90 1285 ---- ---- ---- ---- .90 UNCH .90 1290 ---- ---- ---- ---- 1.00 +.10 .90 1295 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.00 UNCH 1.00 230 1305 ---- ---- ---- ---- 1.00 UNCH 1.00 1310 ---- ---- ---- ---- 1.10 UNCH 1.10 1315 ---- ---- ---- ---- 1.10 UNCH 1.10 1320 ---- ---- ---- ---- 1.10 UNCH 1.10 1325 ---- ---- ---- ---- 1.10 -.10 1.20 701 1330 ---- ---- ---- ---- 1.20 UNCH 1.20 1335 ---- ---- ---- ---- 1.20 UNCH 1.20 1340 ---- ---- ---- ---- 1.20 -.10 1.30 1345 ---- ---- ---- ---- 1.30 UNCH 1.30 1350 ---- ---- ---- ---- 1.30 UNCH 1.30 2002 1355 ---- ---- ---- ---- 1.30 -.10 1.40 1360 ---- ---- ---- ---- 1.40 UNCH 1.40 1365 ---- ---- ---- ---- 1.40 -.10 1.50 1370 ---- ---- ---- ---- 1.50 UNCH 1.50 1375 ---- ---- ---- ---- 1.50 -.10 1.60 700 1380 ---- ---- ---- ---- 1.50 -.10 1.60 1 1385 ---- ---- ---- ---- 1.60 -.10 1.70 1390 ---- ---- ---- ---- 1.60 -.10 1.70 1395 ---- ---- ---- ---- 1.70 -.10 1.80 1400 ---- ---- ---- ---- 1.70 -.20 1.90 167 1405 ---- ---- ---- ---- 1.80 -.10 1.90 1410 ---- ---- ---- ---- 1.80 -.20 2.00 1415 ---- ---- ---- ---- 1.90 -.20 2.10 1420 ---- ---- ---- ---- 2.00 -.20 2.20 1425 ---- ---- ---- ---- 2.00 -.20 2.20 1430 ---- ---- ---- ---- 2.10 -.20 2.30 1435 ---- ---- ---- ---- 2.20 -.20 2.40 1440 ---- ---- ---- ---- 2.20 -.30 2.50 500 1445 ---- ---- ---- ---- 2.30 -.30 2.60 1450 ---- ---- 2.60A 2.60A 2.40 -.30 2.70 1261 1455 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 1460 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 1465 ---- ---- 2.90A 2.90A 2.60 -.40 3.00 6 1470 ---- ---- 3.00A 3.00A 2.70 -.40 3.10 2 4 1475 ---- ---- 3.10A 3.10A 2.80 -.40 3.20 1480 ---- ---- 3.20A 3.20A 2.90 -.40 3.30 1485 ---- ---- 3.30A 3.30A 3.00 -.50 3.50 1490 ---- ---- 3.40A 3.40A 3.10 -.50 3.60 1495 ---- ---- 3.50A 3.50A 3.30 -.40 3.70 1500 ---- ---- 3.60A 3.60A 3.40 -.50 3.90 6 1297 1505 ---- ---- 3.70A 3.70A 3.50 -.50 4.00 1510 ---- ---- 3.90A 3.90A 3.60 -.60 4.20 2 1515 ---- ---- 4.00A 4.00A 3.80 -.50 4.30 1520 ---- ---- 4.10A 4.10A 3.90 -.60 4.50 1525 ---- ---- 4.30A 4.30A 4.00 -.70 4.70 1530 ---- ---- 4.40A 4.40A 4.20 -.70 4.90 1535 4.40 4.40 4.40 4.60B 4.40 -.60 1 5.00 1540 4.90 4.90 4.70A 4.90 4.50 -.70 1 5.20 1545 ---- ---- 4.90A 4.90A 4.70 -.70 5.40 1550 4.60 4.60 4.60 5.10B 4.90 -.70 20 5.60 58 757 1555 ---- ---- 5.20A 5.20A 5.00 -.90 5.90 1560 ---- ---- 5.40A 5.40A 5.20 -.90 6.10 1565 ---- ---- 5.50A 5.50A 5.40 -.90 6.30 1570 ---- ---- 5.70A 5.70A 5.60 -1.00 6.60 3 1575 ---- ---- 5.90A 5.90A 5.80 -1.00 6.80 401 1580 ---- ---- 6.10A 6.10A 6.00 -1.10 7.10 1 1585 ---- ---- 6.30A 6.30A 6.20 -1.10 7.30 1590 ---- ---- 6.50A 6.50A 6.50 -1.10 7.60 1595 ---- ---- 6.70A 6.70A 6.70 -1.20 7.90 1600 ---- ---- 6.90A 6.90A 7.00 -1.20 82 8.20 1 1051 1605 ---- ---- 7.20A 7.20A 7.20 -1.30 8.50 1610 ---- ---- 7.40A 7.40A 7.50 -1.30 8.80 1615 ---- ---- 7.70A 7.70A 7.70 -1.40 9.10 1620 ---- ---- 7.90A 7.90A 8.00 -1.50 9.50 1625 ---- ---- 8.20A 8.20A 8.30 -1.50 26 9.80 210 1630 ---- ---- 8.50A 8.50A 8.60 -1.60 10.20 1635 ---- ---- 8.90A 8.90A 8.90 -1.70 10.60 1640 9.30 9.30 9.10A 9.70B 9.20 -1.80 1 11.00 1645 ---- ---- 9.40A 9.40A 9.60 -1.80 11.40 1650 ---- ---- 9.70A 9.70A 9.90 -1.90 39 11.80 1 511 1655 ---- ---- 10.20A 10.20A 10.30 -1.90 12.20 1660 ---- ---- 10.50A 10.50A 10.60 -2.10 12.70 103 1665 ---- ---- 10.90A 10.90A 11.00 -2.20 13.20 1670 ---- ---- 11.30A 11.30A 11.40 -2.20 13.60 1675 ---- ---- 11.70A 11.70A 11.80 -2.30 14.10 14 1680 ---- ---- 12.20A 12.20A 12.20 -2.50 14.70 1685 ---- ---- 12.60A 12.60A 12.70 -2.50 15.20 1690 ---- ---- 13.10A 13.10A 13.10 -2.70 15.80 1695 15.20 15.20 13.60A 13.60A 13.60 -2.80 1 16.40 1 2 1700 ---- ---- 13.90A 13.90A 14.10 -2.90 139 17.00 31 2355 1705 ---- ---- 14.60A 14.60A 14.60 -3.00 17.60 4 1710 ---- ---- 15.20A 15.20A 15.10 -3.20 18.30 117 1715 ---- ---- 15.70A 15.70A 15.70 -3.20 18.90 6 1720 ---- ---- 16.30A 16.30A 16.20 -3.40 19.60 3 1725 17.50 17.50 16.90A 16.90A 16.80 -3.50 1 20.30 33 73 1730 ---- ---- 17.50A 17.50A 17.40 -3.70 21.10 7 1735 ---- ---- 18.10A 18.10A 18.10 -3.80 21.90 1740 ---- ---- 18.80A 18.80A 18.70 -3.90 22.60 1001 1745 ---- ---- 19.50A 19.50A 19.40 -4.10 23.50 1750 19.80 21.60 19.80 21.30A 20.10 -4.20 61 24.30 1 593 1755 ---- ---- 20.90A 20.90A 20.80 -4.40 25.20 1760 ---- ---- 21.70A 21.70A 21.60 -4.50 26.10 1 1765 ---- ---- 22.40A 22.40A 22.40 -4.60 27.00 150 1770 ---- ---- 23.30A 23.30A 23.20 -4.80 28.00 1 1775 ---- ---- 24.10A 24.10A 24.00 -5.00 106 29.00 565 1780 ---- ---- 24.90A 24.90A 24.80 -5.20 30.00 1 1785 30.00 30.00 25.80A 25.80A 25.70 -5.40 1 31.10 1 1790 ---- ---- 26.90A 26.90A 26.60 -5.60 32.20 1795 29.20 29.20 27.90A 29.10B 27.60 -5.80 20 33.40 1800 29.20 29.20 28.70A 28.70A 28.50 -6.00 267 34.50 10 1200 1805 34.90 34.90 29.80A 29.80A 29.50 -6.20 1 35.70 8 1810 ---- ---- 31.10A 31.10A 30.50 -6.50 37.00 1815 ---- ---- 32.00A 32.00A 31.60 -6.70 38.30 25 1820 ---- ---- 33.10A 33.10A 32.70 -6.90 39.60 1825 ---- ---- 34.20A 34.20A 33.80 -7.20 41.00 41 1830 ---- ---- 35.40A 35.40A 35.00 -7.40 42.40 8 1835 ---- ---- 36.60A 36.60A 36.10 -7.70 43.80 30 1840 ---- ---- 37.80A 37.80A 37.40 -7.90 45.30 5 6 1845 ---- ---- 39.10A 39.10A 38.60 -8.30 46.90 1850 40.00 42.20 40.00 40.50A 39.90 -8.50 54 48.40 4 500 1855 ---- ---- 41.70A 41.70A 41.30 -8.70 50.00 1860 ---- ---- 43.00A 43.00A 42.70 -9.00 51.70 75 1865 ---- ---- 44.40A 44.40A 44.10 -9.30 53.40 75 1870 47.20 47.20 45.80A 45.80A 45.50 -9.60 6 55.10 1 101 1875 ---- ---- 47.30A 47.30A 47.10 -9.80 56.90 320 1880 51.30 51.30 48.80A 49.00A 48.60 -10.20 1 58.80 130 1885 58.00 58.20 50.40A 50.40A 50.20 -10.40 4 60.60 1890 ---- ---- 52.00A 52.00A 51.80 -10.80 62.60 2 1895 63.90 63.90 53.60A 53.60A 53.50 -11.00 1 64.50 2 1900 64.00 64.00 55.10A 55.10A 55.20 -11.30 74 66.50 54 280 1905 ---- ---- 57.00A 57.00A 57.00 -11.60 68.60 10 1910 ---- ---- 58.80A 58.80A 58.80 -11.90 70.70 50 1915 ---- ---- 60.60A 60.60A 60.60 -12.20 72.80 1920 65.50 65.50 62.00 62.00 62.50 -12.50 2 75.00 1 1925 ---- ---- 63.90A 63.90A 64.40 -12.80 77.20 159 1930 ---- ---- 66.20A 66.20A 66.40 -13.10 79.50 1935 ---- ---- 67.80A 67.80A 68.40 -13.40 81.80 5 1940 ---- ---- 69.70A 69.70A 70.40 -13.80 84.20 75 1945 ---- ---- 71.70A 71.70A 72.50 -14.10 86.60 286 1950 ---- ---- 73.60A 73.60A 74.60 -14.50 89.10 21 214 1955 ---- ---- 75.80A 75.80A 76.80 -14.80 91.60 1960 ---- ---- 77.90A 77.90A 79.00 -15.10 94.10 1 1965 ---- ---- 80.10A 80.10A 81.20 -15.50 96.70 1970 ---- ---- 82.30A 82.30A 83.50 -15.80 99.30 1975 ---- ---- 84.70A 84.70A 85.90 -16.10 26 102.00 30 217 1980 ---- ---- 87.20A 87.20A 88.20 -16.50 104.70 1985 ---- ---- 89.50A 89.50A 90.70 -16.70 107.40 1990 ---- ---- 91.90A 91.90A 93.10 -17.10 2 110.20 50 1995 ---- ---- 94.40A 94.40A 95.60 -17.50 113.10 2000 104.00 104.00 96.30A 96.30A 98.10 -17.80 76 115.90 37 190 2005 ---- ---- 99.40A 99.40A 100.70 -18.10 118.80 200 2010 ---- ---- 102.00A 102.00A 103.30 -18.50 121.80 2015 ---- ---- 104.50A 104.50A 106.00 -18.80 124.80 21 2020 ---- ---- 107.10A 107.10A 108.70 -19.10 1 127.80 2025 ---- ---- 109.70A 109.70A 111.50 -19.40 130.90 2030 ---- ---- 112.60A 112.60A 114.20 -19.80 134.00 2035 ---- ---- 115.30A 115.30A 117.00 -20.10 137.10 2040 ---- ---- 118.10A 118.10A 119.90 -20.40 140.30 2045 ---- ---- 120.90A 120.90A 122.80 -20.70 143.50 2050 ---- ---- 123.10A 123.10A 125.70 -21.10 146.80 84 2055 ---- ---- 126.70A 126.70A 128.70 -21.30 150.00 2060 ---- ---- 129.70A 129.70A 131.70 -21.70 153.40 2065 ---- ---- 132.70A 132.70A 134.70 -22.00 156.70 2070 ---- ---- 135.70A 135.70A 137.80 -22.30 160.10 2075 ---- ---- 138.60A 138.60A 140.90 -22.60 163.50 2080 ---- ---- 141.30A 141.30A 144.00 -23.00 167.00 2085 ---- ---- 144.30A 144.30A 147.20 -23.20 170.40 2090 ---- ---- 147.40A 147.40A 150.40 -23.60 174.00 2095 ---- ---- 150.60A 150.60A 153.70 -23.80 177.50 2100 ---- ---- 153.70A 153.70A 156.90 -24.20 1 181.10 124 2105 ---- ---- 157.10A 157.10A 160.30 -24.40 184.70 2110 ---- ---- 160.40A 160.40A 163.60 -24.70 188.30 2115 ---- ---- 163.70A 163.70A 167.00 -25.00 192.00 2120 ---- ---- 167.10A 167.10A 170.40 -25.30 195.70 2125 ---- ---- 170.20A 170.20A 173.90 -25.50 199.40 2130 ---- ---- 173.90A 173.90A 177.40 -25.80 203.20 2135 ---- ---- 177.30A 177.30A 180.80 -26.10 206.90 2140 ---- ---- 181.20A 181.20A 184.40 -26.30 210.70 2145 ---- ---- 184.60A 184.60A 187.90 -26.70 214.60 2150 ---- ---- 188.00A 188.00A 191.50 -26.90 218.40 2155 ---- ---- 191.50A 191.50A 195.10 -27.20 222.30 2160 ---- ---- 195.00A 195.00A 198.70 -27.40 226.10 2165 ---- ---- 198.60A 198.60A 202.30 -27.70 230.00 2170 ---- ---- 202.10A 202.10A 205.90 -28.10 234.00 2175 ---- ---- 205.70A 205.70A 209.60 -28.30 237.90 2180 ---- ---- 209.30A 209.30A 213.30 -28.60 241.90 2185 ---- ---- 212.90A 212.90A 217.00 -28.80 245.80 2190 ---- ---- 216.60A 216.60A 220.70 -29.10 249.80 2195 ---- ---- 220.30A 220.30A 224.40 -29.50 253.90 2200 ---- ---- 223.90A 223.90A 228.20 -29.70 257.90 57 2205 ---- ---- 227.70A 227.70A 232.00 -29.90 261.90 2210 ---- ---- 231.40A 231.40A 235.80 -30.20 266.00 2215 ---- ---- 235.20A 235.20A 239.60 -30.50 270.10 2220 ---- ---- 238.90A 238.90A 243.50 -30.70 274.20 2225 ---- ---- 242.70A 242.70A 247.30 -31.00 278.30 2230 ---- ---- 246.60A 246.60A 251.20 -31.30 282.50 2235 ---- ---- 250.40A 250.40A 255.10 -31.50 286.60 2240 ---- ---- 254.20A 254.20A 259.10 -31.70 290.80 2245 ---- ---- 258.10A 258.10A 263.00 -32.00 295.00 2250 ---- ---- 262.00A 262.00A 267.00 -32.20 299.20 1 2255 ---- ---- 265.90A 265.90A 271.00 -32.40 303.40 2260 ---- ---- 269.80A 269.80A 275.00 -32.70 307.70 2265 ---- ---- 273.80A 273.80A 279.10 -32.80 311.90 2270 ---- ---- 277.70A 277.70A 283.10 -33.10 316.20 2275 ---- ---- 281.70A 281.70A 287.20 -33.30 320.50 2280 ---- ---- 285.70A 285.70A 291.30 -33.50 324.80 2285 ---- ---- 289.70A 289.70A 295.40 -33.70 329.10 2290 ---- ---- 293.70A 293.70A 299.60 -33.80 333.40 2295 ---- ---- 297.80A 297.80A 303.70 -34.10 337.80 2300 ---- ---- 301.80A 301.80A 307.90 -34.20 342.10 51 2305 ---- ---- 305.90A 305.90A 312.00 -34.50 346.50 2310 ---- ---- 310.00A 310.00A 316.20 -34.70 350.90 2315 ---- ---- 314.00A 314.00A 320.40 -34.90 355.30 2320 ---- ---- 318.10A 318.10A 324.60 -35.10 359.70 2325 ---- ---- 322.30A 322.30A 328.80 -35.30 364.10 2330 ---- ---- 326.40A 326.40A 333.00 -35.50 368.50 2335 ---- ---- 330.50A 330.50A 337.30 -35.60 372.90 2340 ---- ---- 334.70A 334.70A 341.50 -35.90 377.40 2345 ---- ---- 338.90A 338.90A 345.80 -36.00 381.80 2350 ---- ---- 343.00A 343.00A 350.00 -36.30 386.30 2360 ---- ---- 351.40A 351.40A 358.60 -36.70 395.30 2370 ---- ---- 359.90A 359.90A 367.20 -37.10 404.30 1 2375 ---- ---- 364.10A 364.10A 371.50 -37.30 408.80 2 2380 ---- ---- 368.40A 368.40A 375.80 -37.50 413.30 2390 ---- ---- 376.90A 376.90A 384.50 -37.80 422.30 2400 ---- ---- 385.50A 385.50A 393.30 -38.10 431.40 1 2410 ---- ---- 394.10A 394.10A 402.00 -38.60 440.60 2420 ---- ---- 402.70A 402.70A 410.90 -38.80 449.70 2 2425 ---- ---- 407.10A 407.10A 415.30 -39.00 454.30 3 2430 ---- ---- 411.40A 411.40A 419.70 -39.20 458.90 2 2440 ---- ---- 420.20A 420.20A 428.60 -39.50 468.10 7 2450 ---- ---- 428.90A 428.90A 437.50 -39.90 477.40 43 2475 ---- ---- 451.00A 451.00A 460.00 -40.60 500.60 4 2490 ---- ---- 464.30A 464.30A 473.60 -41.00 514.60 2500 ---- ---- 473.30A 473.30A 482.70 -41.20 523.90 1 1 2525 ---- ---- 495.70A 495.70A 505.50 -41.90 547.40 2550 ---- ---- 518.30A 518.30A 528.50 -42.50 571.00 1 1 2575 ---- ---- 541.10A 541.10A 551.70 -43.10 594.80 3 3 2600 ---- ---- 564.10A 564.10A 575.00 -43.60 618.60 43 45 2625 ---- ---- 587.20A 587.20A 598.50 -44.10 642.60 2650 ---- ---- 610.50A 610.50A 622.10 -44.60 666.70 2700 ---- ---- 657.40A 657.40A 669.70 -45.40 715.10 2750 ---- ---- 704.70A 704.70A 717.70 -46.10 763.80 2800 ---- ---- 752.40A 752.40A 766.00 -46.80 812.80 2900 ---- ---- 848.70A 848.70A 863.40 -48.20 911.60 3000 ---- ---- 946.00A 946.00A 961.90 -49.30 1011.20 3200 ---- ---- 1143.00A 1143.00A 1161.20 -50.00 1211.20 4000 ---- ---- ---- 1957.90A ---- ---- ---- 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .20 +.10 .10 975 ---- ---- ---- ---- .20 +.10 .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 10 1275 ---- ---- ---- ---- 1.10 -.10 1.20 1300 ---- ---- ---- ---- 1.30 -.10 1.40 1 1325 ---- ---- ---- ---- 1.50 -.10 1.60 1350 ---- ---- ---- ---- 1.70 -.20 1.90 1375 ---- ---- ---- ---- 2.00 -.20 2.20 1400 ---- ---- 2.50A 2.50A 2.30 -.30 2.60 1425 ---- ---- 2.90A 2.90A 2.70 -.30 3.00 3 1430 ---- ---- 3.00A 3.00A 2.70 -.40 3.10 1440 ---- ---- 3.10A 3.10A 2.90 -.50 3.40 1450 ---- ---- 3.30A 3.30A 3.10 -.50 3.60 2 1460 ---- ---- 3.50A 3.50A 3.30 -.50 3.80 1470 ---- ---- 3.80A 3.80A 3.50 -.60 4.10 1475 ---- ---- 3.90A 3.90A 3.60 -.70 4.30 1480 ---- ---- 4.00A 4.00A 3.80 -.60 4.40 1 1490 ---- ---- 4.20A 4.20A 4.00 -.70 4.70 1500 ---- ---- 4.50A 4.50A 4.30 -.80 5.10 1510 ---- ---- 4.80A 4.80A 4.60 -.80 5.40 1520 ---- ---- 5.10A 5.10A 4.90 -.90 5.80 1525 ---- ---- 5.30A 5.30A 5.10 -.90 6.00 1530 ---- ---- 5.50A 5.50A 5.30 -.90 6.20 1535 ---- ---- 5.60A 5.60A 5.40 -1.00 6.40 1540 ---- ---- 5.80A 5.80A 5.60 -1.10 6.70 1545 ---- ---- 6.00A 6.00A 5.80 -1.10 6.90 1550 ---- ---- 6.10A 6.10A 6.00 -1.20 7.20 1555 ---- ---- 6.40A 6.40A 6.20 -1.20 7.40 1560 ---- ---- 6.60A 6.60A 6.40 -1.30 7.70 1565 ---- ---- 6.80A 6.80A 6.70 -1.20 7.90 1570 ---- ---- 7.00A 7.00A 6.90 -1.30 8.20 10 1575 ---- ---- 7.30A 7.30A 7.10 -1.40 8.50 1580 ---- ---- 7.50A 7.50A 7.40 -1.40 8.80 1585 ---- ---- 7.70A 7.70A 7.60 -1.50 9.10 1590 ---- ---- 8.10A 8.10A 7.90 -1.50 9.40 1 1595 ---- ---- 8.30A 8.30A 8.10 -1.60 9.70 1600 ---- ---- 8.40A 8.40A 8.40 -1.70 10.10 1605 ---- ---- 8.90A 8.90A 8.70 -1.70 10.40 1610 ---- ---- 9.20A 9.20A 9.00 -1.80 10.80 1615 ---- ---- 9.40A 9.40A 9.30 -1.80 11.10 1620 ---- ---- 9.70A 9.70A 9.60 -1.90 11.50 1625 ---- ---- 10.00A 10.00A 9.90 -2.00 11.90 1630 ---- ---- 10.40A 10.40A 10.30 -2.00 12.30 1635 ---- ---- 10.70A 10.70A 10.60 -2.10 12.70 1640 ---- ---- 11.00A 11.00A 11.00 -2.10 13.10 1645 ---- ---- 11.40A 11.40A 11.30 -2.30 13.60 1650 ---- ---- 11.70A 11.70A 11.70 -2.30 14.00 1655 ---- ---- 12.10A 12.10A 12.10 -2.40 14.50 1660 ---- ---- 12.50A 12.50A 12.50 -2.50 15.00 1665 ---- ---- 12.90A 12.90A 12.90 -2.60 15.50 1670 ---- ---- 13.30A 13.30A 13.40 -2.60 16.00 1675 ---- ---- 13.70A 13.70A 13.80 -2.70 16.50 1680 ---- ---- 14.20A 14.20A 14.30 -2.80 17.10 1685 ---- ---- 14.60A 14.60A 14.80 -2.90 17.70 1690 ---- ---- 15.10A 15.10A 15.20 -3.10 18.30 1695 15.80 15.80 15.60A 15.60A 15.80 -3.10 1 18.90 1 1700 18.20 18.20 15.70 17.00B 16.30 -3.20 2 19.50 1 3 1705 ---- ---- 16.70A 16.70A 16.80 -3.30 20.10 1710 ---- ---- 17.20A 17.20A 17.40 -3.40 20.80 1715 ---- ---- 17.80A 17.80A 18.00 -3.50 21.50 1 1720 ---- ---- 18.40A 18.40A 18.50 -3.70 22.20 1725 ---- ---- 19.00A 19.00A 19.20 -3.80 23.00 1730 ---- ---- 19.60A 19.60A 19.80 -3.90 23.70 1735 ---- ---- 20.30A 20.30A 20.40 -4.10 24.50 1740 ---- ---- 20.90A 20.90A 21.10 -4.20 25.30 1745 ---- ---- 21.60A 21.60A 21.80 -4.40 26.20 1750 ---- ---- 22.40A 22.40A 22.50 -4.50 27.00 22 1755 ---- ---- 23.10A 23.10A 23.30 -4.60 27.90 1760 ---- ---- 23.90A 23.90A 24.10 -4.80 28.90 1765 ---- ---- 24.70A 24.70A 24.80 -5.00 29.80 1770 ---- ---- 25.50A 25.50A 25.70 -5.10 30.80 1775 ---- ---- 26.40A 26.40A 26.50 -5.30 31.80 1780 ---- ---- 27.30A 27.30A 27.40 -5.50 32.90 1 1785 ---- ---- 28.30A 28.30A 28.30 -5.70 34.00 1790 ---- ---- 29.20A 29.20A 29.20 -5.90 35.10 1795 ---- ---- 30.20A 30.20A 30.20 -6.00 36.20 1800 ---- ---- 31.30A 31.30A 31.20 -6.20 37.40 1805 ---- ---- 32.30A 32.30A 32.20 -6.40 38.60 1810 ---- ---- 33.40A 33.40A 33.20 -6.70 39.90 5 1815 ---- ---- 34.60A 34.60A 34.30 -6.90 41.20 1820 ---- ---- 35.70A 35.70A 35.40 -7.10 42.50 1825 ---- ---- 36.90A 36.90A 36.60 -7.30 43.90 1830 37.90 37.90 37.90 39.10B 37.70 -7.60 1 45.30 1835 39.30 39.30 39.30 40.30B 39.00 -7.70 1 46.70 1840 40.40 40.40 40.40 41.50B 40.20 -8.00 1 48.20 1845 ---- ---- 42.00A 42.00A 41.50 -8.20 49.70 1850 ---- ---- 43.00A 43.00A 42.80 -8.50 51.30 12 1855 ---- ---- 44.70A 44.70A 44.10 -8.80 52.90 1860 ---- ---- 46.10A 46.10A 45.50 -9.00 54.50 1865 ---- ---- 47.50A 47.50A 46.90 -9.30 56.20 1870 ---- ---- 49.00A 49.00A 48.40 -9.50 57.90 1875 ---- ---- 50.40A 50.40A 49.80 -9.80 59.60 1880 ---- ---- 52.00A 52.00A 51.40 -10.00 61.40 1885 ---- ---- 53.50A 53.50A 52.90 -10.30 63.20 1890 ---- ---- 54.80A 54.80A 54.50 -10.60 65.10 1895 ---- ---- 56.50A 56.50A 56.10 -10.90 67.00 1900 ---- ---- 57.80A 57.80A 57.80 -11.20 69.00 1905 ---- ---- 59.80A 59.80A 59.50 -11.50 71.00 1910 ---- ---- 61.50A 61.50A 61.30 -11.80 73.10 1915 ---- ---- 63.30A 63.30A 63.10 -12.10 75.20 1920 ---- ---- 65.10A 65.10A 64.90 -12.50 77.40 1925 ---- ---- 67.00A 67.00A 66.80 -12.80 79.60 1930 ---- ---- 68.90A 68.90A 68.70 -13.20 81.90 1935 ---- ---- 70.80A 70.80A 70.70 -13.50 84.20 1940 ---- ---- 72.80A 72.80A 72.70 -13.80 86.50 1945 ---- ---- 74.80A 74.80A 74.70 -14.20 88.90 1950 ---- ---- 76.50A 76.50A 76.70 -14.50 60 91.20 10 111 1955 ---- ---- 78.80A 78.80A 78.80 -14.90 93.70 1960 ---- ---- 80.90A 80.90A 80.90 -15.20 96.10 1965 ---- ---- 83.10A 83.10A 83.10 -15.60 98.70 1970 ---- ---- 85.80A 85.80A 85.30 -15.90 101.20 1975 ---- ---- 87.80A 87.80A 87.50 -16.30 103.80 1980 ---- ---- 90.10A 90.10A 89.80 -16.70 106.50 1985 ---- ---- 92.30A 92.30A 92.10 -17.10 109.20 1990 ---- ---- 94.90A 94.90A 94.50 -17.40 111.90 1995 ---- ---- 97.30A 97.30A 96.90 -17.80 114.70 2000 ---- ---- 98.80A 98.80A 99.30 -18.20 117.50 2005 ---- ---- 102.10A 102.10A 101.80 -18.60 120.40 2010 ---- ---- 104.60A 104.60A 104.30 -19.10 123.40 2015 ---- ---- 107.10A 107.10A 106.90 -19.50 126.40 2020 ---- ---- 109.70A 109.70A 109.50 -19.90 129.40 2025 ---- ---- 112.30A 112.30A 112.20 -20.30 132.50 2030 ---- ---- 114.90A 114.90A 114.90 -20.70 135.60 2035 ---- ---- 117.20A 117.20A 117.60 -21.10 138.70 2040 ---- ---- 119.90A 119.90A 120.40 -21.50 141.90 2045 ---- ---- 122.70A 122.70A 123.20 -21.90 145.10 2050 ---- ---- 124.70A 124.70A 126.00 -22.30 148.30 2055 ---- ---- 128.20A 128.20A 128.90 -22.60 151.50 2060 ---- ---- 131.00A 131.00A 131.80 -23.00 154.80 2065 ---- ---- 133.90A 133.90A 134.70 -23.30 158.00 2070 ---- ---- 136.80A 136.80A 137.70 -23.60 161.30 2075 ---- ---- 139.80A 139.80A 140.70 -24.00 164.70 2080 ---- ---- 142.70A 142.70A 143.70 -24.30 168.00 2085 ---- ---- 145.70A 145.70A 146.80 -24.60 171.40 2090 ---- ---- 148.70A 148.70A 149.90 -24.90 174.80 2095 ---- ---- 151.80A 151.80A 153.00 -25.20 178.20 2100 ---- ---- 154.10A 154.10A 156.20 -25.40 181.60 2105 ---- ---- 158.00A 158.00A 159.30 -25.80 185.10 2110 ---- ---- 161.50A 161.50A 162.50 -26.00 188.50 2115 ---- ---- 164.80A 164.80A 165.80 -26.30 192.10 2120 ---- ---- 167.10A 167.10A 169.10 -26.50 195.60 2125 ---- ---- 170.20A 170.20A 172.40 -26.80 199.20 2130 ---- ---- 173.70A 173.70A 175.70 -27.10 202.80 2135 ---- ---- 177.00A 177.00A 179.10 -27.30 206.40 2140 ---- ---- 180.30A 180.30A 182.40 -27.70 210.10 2145 ---- ---- 183.70A 183.70A 185.90 -28.00 213.90 2150 ---- ---- 187.00A 187.00A 189.30 -28.30 217.60 2155 ---- ---- 189.80A 189.80A 192.80 -28.60 221.40 2160 ---- ---- 193.20A 193.20A 196.30 -29.00 225.30 2165 ---- ---- 196.60A 196.60A 199.90 -29.20 229.10 2170 ---- ---- 200.10A 200.10A 203.40 -29.60 233.00 2175 ---- ---- 203.60A 203.60A 207.00 -29.90 236.90 2180 ---- ---- 207.10A 207.10A 210.60 -30.30 240.90 2185 ---- ---- 210.60A 210.60A 214.30 -30.50 244.80 2190 ---- ---- 214.20A 214.20A 217.90 -30.80 248.70 2195 ---- ---- 217.70A 217.70A 221.60 -31.10 252.70 2200 ---- ---- 221.30A 221.30A 225.30 -31.30 256.60 2205 ---- ---- 224.90A 224.90A 228.90 -31.70 260.60 2210 ---- ---- 228.60A 228.60A 232.70 -31.80 264.50 2215 ---- ---- 232.30A 232.30A 236.40 -32.10 268.50 2220 ---- ---- 235.90A 235.90A 240.20 -32.40 272.60 2225 ---- ---- 239.60A 239.60A 244.00 -32.60 276.60 2230 ---- ---- 243.40A 243.40A 247.80 -32.90 280.70 2235 ---- ---- 247.10A 247.10A 251.60 -33.10 284.70 2240 ---- ---- 250.90A 250.90A 255.40 -33.40 288.80 2245 ---- ---- 254.70A 254.70A 259.30 -33.70 293.00 2250 ---- ---- 258.50A 258.50A 263.20 -33.90 297.10 2260 ---- ---- 266.10A 266.10A 271.00 -34.40 305.40 2270 ---- ---- 273.80A 273.80A 278.90 -34.90 313.80 2275 ---- ---- 277.70A 277.70A 282.90 -35.10 318.00 2280 ---- ---- 281.60A 281.60A 286.90 -35.30 322.20 2290 ---- ---- 289.50A 289.50A 294.90 -35.80 330.70 2300 314.60 314.60 297.40A 297.40A 303.00 -36.20 1 339.20 2310 ---- ---- 305.40A 305.40A 311.20 -36.60 347.80 2320 ---- ---- 313.40A 313.40A 319.40 -37.00 356.40 2325 ---- ---- 317.50A 317.50A 323.50 -37.20 360.70 2330 ---- ---- 321.50A 321.50A 327.60 -37.50 365.10 2340 ---- ---- 329.70A 329.70A 335.90 -37.90 373.80 2350 ---- ---- 337.90A 337.90A 344.30 -38.20 382.50 1 1 2375 ---- ---- 358.60A 358.60A 365.40 -39.20 404.60 2400 400.30 400.30 379.60A 379.60A 386.80 -40.10 1 426.90 2425 ---- ---- 400.80A 400.80A 408.40 -41.00 449.40 2450 ---- ---- 422.30A 422.30A 430.40 -41.70 472.10 2475 ---- ---- 444.10A 444.10A 452.60 -42.40 495.00 2500 ---- ---- 466.00A 466.00A 474.90 -43.20 518.10 2525 ---- ---- 488.20A 488.20A 497.50 -43.80 541.30 1 1 2600 ---- ---- 555.60A 555.60A 566.10 -45.60 611.70 1 1 2700 ---- ---- 647.70A 647.70A 659.70 -47.50 707.20 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 UNCH 1.20 1275 ---- ---- ---- ---- 1.40 -.10 1.50 1300 ---- ---- ---- ---- 1.70 -.10 1.80 1325 ---- ---- ---- ---- 2.00 -.10 2.10 1 1350 ---- ---- ---- ---- 2.30 -.20 2.50 1375 ---- ---- ---- ---- 2.70 -.20 2.90 1400 ---- ---- 3.30A 3.30A 3.10 -.40 3.50 1425 ---- ---- 3.80A 3.80A 3.60 -.50 4.10 1430 ---- ---- 3.90A 3.90A 3.70 -.50 4.20 1440 ---- ---- 4.10A 4.10A 3.90 -.60 4.50 1450 ---- ---- 4.40A 4.40A 4.20 -.60 4.80 1460 ---- ---- 4.60A 4.60A 4.40 -.70 5.10 1 1470 ---- ---- 4.90A 4.90A 4.70 -.70 5.40 1475 ---- ---- 5.10A 5.10A 4.90 -.70 5.60 1480 ---- ---- 5.20A 5.20A 5.00 -.80 5.80 1 1490 ---- ---- 5.60A 5.60A 5.30 -.90 6.20 2 1500 ---- ---- 5.90A 5.90A 5.70 -.90 6.60 2 1510 ---- ---- 6.30A 6.30A 6.00 -1.00 7.00 3 1520 ---- ---- 6.60A 6.60A 6.40 -1.00 7.40 1525 ---- ---- 6.80A 6.80A 6.60 -1.10 7.70 1530 ---- ---- 7.00A 7.00A 6.80 -1.10 7.90 1535 ---- ---- 7.30A 7.30A 7.00 -1.20 8.20 1540 ---- ---- 7.50A 7.50A 7.20 -1.20 8.40 1545 ---- ---- 7.70A 7.70A 7.40 -1.30 8.70 1550 7.50 7.50 7.50 7.80B 7.70 -1.30 1 9.00 1555 ---- ---- 8.20A 8.20A 7.90 -1.40 9.30 1560 ---- ---- 8.60A 8.60A 8.20 -1.40 9.60 1565 ---- ---- 8.80A 8.80A 8.40 -1.50 9.90 1570 ---- ---- 9.10A 9.10A 8.70 -1.50 10.20 1575 ---- ---- 9.30A 9.30A 8.90 -1.60 10.50 1580 ---- ---- 9.60A 9.60A 9.20 -1.60 10.80 1585 ---- ---- 9.90A 9.90A 9.50 -1.70 11.20 1590 ---- ---- 10.20A 10.20A 9.80 -1.70 11.50 1595 ---- ---- 10.50A 10.50A 10.10 -1.80 11.90 1600 ---- ---- 10.70A 10.70A 10.40 -1.90 12.30 281 1605 ---- ---- 11.10A 11.10A 10.80 -1.80 12.60 1610 ---- ---- 11.40A 11.40A 11.10 -1.90 13.00 27 1615 ---- ---- 11.80A 11.80A 11.40 -2.10 13.50 1620 ---- ---- 12.10A 12.10A 11.80 -2.10 13.90 1625 ---- ---- 12.50A 12.50A 12.20 -2.10 14.30 1630 ---- ---- 12.80A 12.80A 12.60 -2.20 14.80 1635 ---- ---- 13.20A 13.20A 13.00 -2.30 15.30 1640 ---- ---- 13.60A 13.60A 13.40 -2.30 15.70 1645 ---- ---- 14.00A 14.00A 13.80 -2.40 16.20 1650 ---- ---- 14.40A 14.40A 14.20 -2.60 16.80 400 1655 ---- ---- 14.90A 14.90A 14.70 -2.60 17.30 1660 ---- ---- 15.30A 15.30A 15.10 -2.70 17.80 1665 ---- ---- 15.80A 15.80A 15.60 -2.80 18.40 1670 ---- ---- 16.20A 16.20A 16.10 -2.90 19.00 250 1675 ---- ---- 16.70A 16.70A 16.60 -3.00 19.60 1680 ---- ---- 17.30A 17.30A 17.20 -3.00 20.20 1685 ---- ---- 17.80A 17.80A 17.70 -3.20 20.90 1690 ---- ---- 18.30A 18.30A 18.30 -3.20 21.50 1695 ---- ---- 18.90A 18.90A 18.80 -3.40 22.20 1700 ---- ---- 19.50A 19.50A 19.40 -3.50 22.90 1 93 1705 ---- ---- 20.10A 20.10A 20.00 -3.70 23.70 1710 ---- ---- 20.70A 20.70A 20.70 -3.70 24.40 1715 ---- ---- 21.30A 21.30A 21.30 -3.90 25.20 1720 ---- ---- 22.00A 22.00A 22.00 -4.00 26.00 1725 ---- ---- 22.70A 22.70A 22.70 -4.10 26.80 1730 ---- ---- 23.40A 23.40A 23.40 -4.30 27.70 1735 ---- ---- 24.10A 24.10A 24.20 -4.40 28.60 1740 ---- ---- 24.90A 24.90A 24.90 -4.60 29.50 1745 ---- ---- 25.70A 25.70A 25.70 -4.70 30.40 1750 ---- ---- 26.50A 26.50A 26.50 -4.90 31.40 100 1755 ---- ---- 27.30A 27.30A 27.30 -5.00 32.30 1760 ---- ---- 28.20A 28.20A 28.20 -5.20 33.40 1765 ---- ---- 29.10A 29.10A 29.10 -5.30 34.40 1 1770 ---- ---- 30.10A 30.10A 30.00 -5.50 35.50 1775 ---- ---- 31.00A 31.00A 30.90 -5.70 36.60 1780 ---- ---- 32.00A 32.00A 31.90 -5.80 37.70 1785 ---- ---- 33.00A 33.00A 32.90 -6.00 38.90 1790 ---- ---- 34.10A 34.10A 33.90 -6.20 40.10 1795 ---- ---- 35.20A 35.20A 34.90 -6.40 41.30 1800 ---- ---- 36.30A 36.30A 36.00 -6.60 250 42.60 185 1805 ---- ---- 37.50A 37.50A 37.10 -6.80 43.90 1810 ---- ---- 38.60A 38.60A 38.20 -7.00 45.20 1815 ---- ---- 39.80A 39.80A 39.40 -7.20 46.60 1820 ---- ---- 41.10A 41.10A 40.60 -7.40 48.00 1825 ---- ---- 42.30A 42.30A 41.80 -7.60 49.40 680 1830 ---- ---- 43.60A 43.60A 43.10 -7.80 50.90 1835 ---- ---- 45.00A 45.00A 44.40 -8.00 52.40 1840 ---- ---- 46.30A 46.30A 45.70 -8.30 54.00 1845 ---- ---- 47.60A 47.60A 47.00 -8.60 55.60 1850 ---- ---- 49.00A 49.00A 48.40 -8.80 57.20 35 135 1855 ---- ---- 50.40A 50.40A 49.80 -9.00 58.80 1860 ---- ---- 51.90A 51.90A 51.20 -9.30 60.50 1865 ---- ---- 53.30A 53.30A 52.70 -9.60 62.30 1870 ---- ---- 54.90A 54.90A 54.20 -9.80 64.00 1875 ---- ---- 56.40A 56.40A 55.70 -10.20 65.90 1880 ---- ---- 58.00A 58.00A 57.30 -10.40 67.70 1885 ---- ---- 59.60A 59.60A 58.90 -10.70 69.60 1890 ---- ---- 61.30A 61.30A 60.60 -10.90 71.50 1895 ---- ---- 62.90A 62.90A 62.30 -11.20 73.50 1900 ---- ---- 64.70A 64.70A 64.00 -11.50 75.50 268 1905 ---- ---- 66.40A 66.40A 65.80 -11.80 77.60 6 1910 ---- ---- 68.20A 68.20A 67.60 -12.00 72 79.60 115 166 1915 ---- ---- 70.10A 70.10A 69.40 -12.40 81.80 1920 ---- ---- 71.90A 71.90A 71.30 -12.60 83.90 1925 ---- ---- 73.80A 73.80A 73.20 -13.00 86.20 1930 ---- ---- 75.80A 75.80A 75.20 -13.20 88.40 1935 ---- ---- 77.70A 77.70A 77.20 -13.50 90.70 1 1940 ---- ---- 79.80A 79.80A 79.20 -13.80 93.00 9 1945 ---- ---- 81.80A 81.80A 81.30 -14.10 95.40 1950 97.00 97.00 83.80A 83.80A 83.40 -14.40 81 97.80 17 1955 ---- ---- 86.00A 86.00A 85.50 -14.80 100.30 12 1960 ---- ---- 88.10A 88.10A 87.70 -15.10 102.80 1965 ---- ---- 90.40A 90.40A 89.90 -15.40 105.30 1970 ---- ---- 92.60A 92.60A 92.20 -15.70 107.90 1975 ---- ---- 94.90A 94.90A 94.40 -16.10 110.50 1980 ---- ---- 97.20A 97.20A 96.80 -16.40 113.20 1985 ---- ---- 99.10A 99.10A 99.10 -16.80 115.90 24 1990 ---- ---- 101.30A 101.30A 101.50 -17.10 118.60 1995 ---- ---- 103.60A 103.60A 103.90 -17.50 121.40 2000 106.80 106.80 105.80A 107.80B 106.40 -17.80 1 124.20 50 2005 ---- ---- 109.00A 109.00A 108.90 -18.20 127.10 2010 ---- ---- 111.40A 111.40A 111.40 -18.60 130.00 2015 ---- ---- 113.90A 113.90A 113.90 -19.00 132.90 2020 ---- ---- 116.40A 116.40A 116.50 -19.40 135.90 337 2025 ---- ---- 119.00A 119.00A 119.20 -19.70 138.90 2030 ---- ---- 121.60A 121.60A 121.80 -20.10 141.90 2035 ---- ---- 124.20A 124.20A 124.50 -20.50 145.00 2040 ---- ---- 126.90A 126.90A 127.30 -20.80 148.10 15 2045 ---- ---- 129.60A 129.60A 130.00 -21.30 151.30 2050 ---- ---- 131.40A 131.40A 132.80 -21.60 154.40 200 2055 ---- ---- 135.10A 135.10A 135.70 -22.00 157.70 177 2060 ---- ---- 137.90A 137.90A 138.50 -22.40 160.90 2065 ---- ---- 140.70A 140.70A 141.40 -22.80 164.20 2070 ---- ---- 143.60A 143.60A 144.40 -23.10 167.50 2075 ---- ---- 146.50A 146.50A 147.30 -23.50 170.80 2080 ---- ---- 149.40A 149.40A 150.30 -23.80 174.10 2085 ---- ---- 152.40A 152.40A 153.40 -24.10 177.50 2090 ---- ---- 155.40A 155.40A 156.40 -24.50 180.90 2095 ---- ---- 158.40A 158.40A 159.50 -24.90 184.40 2100 ---- ---- 160.80A 160.80A 162.60 -25.20 187.80 2105 ---- ---- 164.50A 164.50A 165.80 -25.50 191.30 2110 ---- ---- 167.60A 167.60A 169.00 -25.80 194.80 2115 ---- ---- 170.70A 170.70A 172.20 -26.10 198.30 2120 ---- ---- 173.90A 173.90A 175.50 -26.40 201.90 2125 ---- ---- 177.10A 177.10A 178.70 -26.80 205.50 2130 ---- ---- 180.30A 180.30A 182.00 -27.10 209.10 2135 ---- ---- 183.60A 183.60A 185.40 -27.30 212.70 2140 ---- ---- 186.80A 186.80A 188.70 -27.60 216.30 2145 ---- ---- 190.10A 190.10A 192.10 -27.90 220.00 2150 ---- ---- 193.10A 193.10A 195.60 -28.10 223.70 2155 ---- ---- 196.70A 196.70A 199.00 -28.40 227.40 2160 ---- ---- 200.20A 200.20A 202.50 -28.70 231.20 2165 ---- ---- 203.60A 203.60A 206.00 -28.90 234.90 2170 ---- ---- 207.00A 207.00A 209.50 -29.20 238.70 2175 ---- ---- 210.40A 210.40A 213.00 -29.50 242.50 2180 ---- ---- 214.00A 214.00A 216.60 -29.70 246.30 2185 ---- ---- 217.50A 217.50A 220.20 -30.00 250.20 2190 ---- ---- 221.00A 221.00A 223.80 -30.20 254.00 2195 ---- ---- 224.50A 224.50A 227.50 -30.40 257.90 2200 ---- ---- 228.10A 228.10A 231.10 -30.70 261.80 2205 ---- ---- 231.70A 231.70A 234.80 -30.90 265.70 2210 ---- ---- 235.30A 235.30A 238.50 -31.20 269.70 2215 ---- ---- 238.90A 238.90A 242.30 -31.30 273.60 2220 ---- ---- 242.60A 242.60A 246.00 -31.60 277.60 2225 ---- ---- 246.20A 246.20A 249.80 -31.80 281.60 2230 ---- ---- 249.90A 249.90A 253.60 -32.00 285.60 2235 ---- ---- 253.70A 253.70A 257.40 -32.30 289.70 2240 ---- ---- 257.40A 257.40A 261.20 -32.50 293.70 2245 ---- ---- 261.10A 261.10A 265.10 -32.70 297.80 2250 ---- ---- 264.90A 264.90A 268.90 -33.00 301.90 2260 ---- ---- 272.50A 272.50A 276.70 -33.40 310.10 2270 ---- ---- 280.10A 280.10A 284.60 -33.80 318.40 2275 ---- ---- 284.00A 284.00A 288.50 -34.00 322.50 2280 ---- ---- 287.90A 287.90A 292.50 -34.20 326.70 2290 ---- ---- 295.70A 295.70A 300.50 -34.60 335.10 2300 ---- ---- 303.50A 303.50A 308.50 -35.00 343.50 2310 ---- ---- 311.40A 311.40A 316.60 -35.40 352.00 2320 ---- ---- 319.40A 319.40A 324.70 -35.90 360.60 2325 ---- ---- 323.40A 323.40A 328.80 -36.10 364.90 2330 ---- ---- 327.40A 327.40A 332.90 -36.30 369.20 2340 ---- ---- 335.50A 335.50A 341.20 -36.60 377.80 2350 ---- ---- 343.60A 343.60A 349.50 -37.00 386.50 2375 ---- ---- 364.10A 364.10A 370.40 -38.00 408.40 2400 ---- ---- 384.90A 384.90A 391.50 -39.00 430.50 2425 ---- ---- 406.00A 406.00A 412.90 -39.90 452.80 2450 ---- ---- 427.30A 427.30A 434.50 -40.90 475.40 2475 ---- ---- 448.80A 448.80A 456.30 -41.80 498.10 2500 ---- ---- 470.60A 470.60A 478.40 -42.60 521.00 1 2525 ---- ---- 492.50A 492.50A 500.60 -43.40 544.00 1 3 2800 ---- ---- 744.30A 744.30A 756.60 -48.80 805.40 3000 ---- ---- 935.50A 935.50A 950.10 -51.70 1001.80 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .60 -.30 .90 1275 ---- ---- ---- ---- .80 -.30 1.10 1300 ---- ---- ---- ---- 1.00 -.40 1.40 1325 ---- ---- ---- ---- 1.30 -.40 1.70 1350 ---- ---- ---- ---- 1.60 -.50 2.10 1375 ---- ---- ---- ---- 2.00 -.70 2.70 1400 ---- ---- ---- ---- 2.40 -.90 3.30 1425 ---- ---- ---- ---- 3.00 -1.00 4.00 1440 ---- ---- ---- ---- 3.40 -1.10 4.50 1450 ---- ---- ---- ---- 3.70 -1.20 4.90 1460 ---- ---- ---- ---- 4.00 -1.30 5.30 1470 ---- ---- ---- ---- 4.30 -1.40 5.70 1475 ---- ---- ---- ---- 4.40 -1.50 5.90 1480 ---- ---- ---- ---- 4.60 -1.50 6.10 1490 ---- ---- ---- ---- 5.00 -1.60 6.60 1500 ---- ---- ---- ---- 5.30 -1.80 7.10 1510 ---- ---- ---- ---- 5.80 -1.80 7.60 1520 ---- ---- ---- ---- 6.20 -2.00 8.20 1525 ---- ---- ---- ---- 6.40 -2.10 8.50 1530 ---- ---- ---- ---- 6.60 -2.20 8.80 1540 ---- ---- ---- ---- 7.10 -2.30 9.40 1545 ---- ---- ---- ---- 7.40 -2.30 9.70 1550 ---- ---- ---- ---- 7.60 -2.50 10.10 1555 ---- ---- ---- ---- 7.90 -2.50 10.40 1560 ---- ---- ---- ---- 8.20 -2.60 10.80 1565 ---- ---- ---- ---- 8.40 -2.70 11.10 1570 ---- ---- ---- ---- 8.70 -2.80 11.50 1575 ---- ---- ---- ---- 9.00 -2.90 11.90 1580 ---- ---- ---- ---- 9.30 -2.90 12.20 1585 ---- ---- ---- ---- 9.60 -3.00 12.60 1590 ---- ---- ---- ---- 9.90 -3.20 13.10 1595 ---- ---- ---- ---- 10.30 -3.20 13.50 1600 ---- ---- ---- ---- 10.60 -3.30 13.90 1605 ---- ---- ---- ---- 10.90 -3.40 14.30 1610 ---- ---- ---- ---- 11.30 -3.50 14.80 1615 ---- ---- ---- ---- 11.60 -3.60 15.20 1620 ---- ---- ---- ---- 12.00 -3.70 15.70 1625 ---- ---- ---- ---- 12.40 -3.80 16.20 1630 ---- ---- ---- ---- 12.80 -3.90 16.70 1635 ---- ---- ---- ---- 13.20 -4.00 17.20 1640 ---- ---- ---- ---- 13.60 -4.10 17.70 1645 ---- ---- ---- ---- 14.00 -4.20 18.20 1650 ---- ---- ---- ---- 14.40 -4.40 18.80 1655 ---- ---- ---- ---- 14.80 -4.50 19.30 1660 ---- ---- ---- ---- 15.30 -4.60 19.90 1665 ---- ---- ---- ---- 15.70 -4.80 20.50 1670 ---- ---- ---- ---- 16.20 -4.90 21.10 1675 ---- ---- ---- ---- 16.70 -5.00 21.70 1680 ---- ---- ---- ---- 17.20 -5.10 22.30 1685 ---- ---- ---- ---- 17.70 -5.30 23.00 1690 ---- ---- ---- ---- 18.20 -5.40 23.60 1695 ---- ---- ---- ---- 18.70 -5.60 24.30 1700 ---- ---- ---- ---- 19.30 -5.70 25.00 1705 ---- ---- ---- ---- 19.80 -5.90 25.70 1710 ---- ---- ---- ---- 20.40 -6.00 26.40 1715 ---- ---- ---- ---- 21.00 -6.20 27.20 1720 ---- ---- ---- ---- 21.60 -6.30 27.90 1725 ---- ---- ---- ---- 22.20 -6.50 28.70 1730 ---- ---- ---- ---- 22.90 -6.70 29.60 1735 ---- ---- ---- ---- 23.50 -6.90 30.40 1740 ---- ---- ---- ---- 24.20 -7.00 31.20 1745 ---- ---- ---- ---- 24.90 -7.20 32.10 1750 ---- ---- ---- ---- 25.70 -7.30 33.00 1755 ---- ---- ---- ---- 26.40 -7.60 34.00 1760 ---- ---- ---- ---- 27.20 -7.70 34.90 1765 ---- ---- ---- ---- 28.00 -7.90 35.90 1770 ---- ---- ---- ---- 28.80 -8.10 36.90 1775 ---- ---- ---- ---- 29.60 -8.30 37.90 1780 ---- ---- ---- ---- 30.50 -8.50 39.00 1785 ---- ---- ---- ---- 31.30 -8.80 40.10 1790 ---- ---- ---- ---- 32.30 -8.90 41.20 1795 ---- ---- ---- ---- 33.20 -9.20 42.40 1800 ---- ---- ---- ---- 34.20 -9.40 43.60 1805 ---- ---- ---- ---- 35.20 -9.60 44.80 1810 ---- ---- ---- ---- 36.20 -9.90 46.10 1815 ---- ---- ---- ---- 37.30 -10.10 47.40 1820 ---- ---- ---- ---- 38.40 -10.30 48.70 1825 ---- ---- ---- ---- 39.50 -10.60 50.10 1830 ---- ---- ---- ---- 40.60 -10.90 51.50 1835 ---- ---- ---- ---- 41.80 -11.10 52.90 1840 ---- ---- ---- ---- 43.10 -11.30 54.40 1845 ---- ---- ---- ---- 44.30 -11.60 55.90 1850 ---- ---- ---- ---- 45.60 -11.90 57.50 1855 ---- ---- ---- ---- 47.00 -12.10 59.10 1860 ---- ---- ---- ---- 48.30 -12.40 60.70 1865 ---- ---- ---- ---- 49.70 -12.70 62.40 1870 ---- ---- ---- ---- 51.20 -12.90 64.10 1875 ---- ---- ---- ---- 52.70 -13.20 65.90 1880 ---- ---- ---- ---- 54.20 -13.50 67.70 1885 ---- ---- ---- ---- 55.80 -13.80 69.60 1890 ---- ---- ---- ---- 57.40 -14.10 71.50 1895 ---- ---- ---- ---- 59.10 -14.30 73.40 1900 ---- ---- ---- ---- 60.80 -14.60 75.40 1905 ---- ---- ---- ---- 62.50 -15.00 77.50 1910 ---- ---- ---- ---- 64.30 -15.30 79.60 1915 ---- ---- ---- ---- 66.10 -15.60 81.70 1920 ---- ---- ---- ---- 68.00 -15.90 83.90 1925 ---- ---- ---- ---- 69.90 -16.20 86.10 1930 ---- ---- ---- ---- 71.90 -16.50 88.40 1935 ---- ---- ---- ---- 73.90 -16.80 90.70 1940 ---- ---- ---- ---- 76.00 -17.00 93.00 1945 ---- ---- ---- ---- 78.00 -17.40 95.40 1950 ---- ---- ---- ---- 80.20 -17.60 97.80 1955 ---- ---- ---- ---- 82.30 -18.00 100.30 1960 ---- ---- ---- ---- 84.50 -18.30 102.80 1965 ---- ---- ---- ---- 86.60 -18.60 105.20 1970 ---- ---- ---- ---- 88.80 -19.00 107.80 1975 ---- ---- ---- ---- 91.10 -19.20 110.30 1980 ---- ---- ---- ---- 93.30 -19.50 112.80 1985 ---- ---- ---- ---- 95.60 -19.80 115.40 1990 ---- ---- ---- ---- 97.90 -20.10 118.00 1995 ---- ---- ---- ---- 100.20 -20.40 120.60 2000 ---- ---- ---- ---- 102.50 -20.80 123.30 2005 ---- ---- ---- ---- 104.90 -21.10 126.00 2010 ---- ---- ---- ---- 107.30 -21.40 128.70 2015 ---- ---- ---- ---- 109.70 -21.70 131.40 2020 ---- ---- ---- ---- 112.20 -22.00 134.20 2025 ---- ---- ---- ---- 114.70 -22.30 137.00 2030 ---- ---- ---- ---- 117.20 -22.60 139.80 2035 ---- ---- ---- ---- 119.80 -22.90 142.70 2040 ---- ---- ---- ---- 122.40 -23.20 145.60 2045 ---- ---- ---- ---- 125.10 -23.50 148.60 2050 ---- ---- ---- ---- 127.80 -23.80 151.60 2055 ---- ---- ---- ---- 130.50 -24.10 154.60 2060 ---- ---- ---- ---- 133.30 -24.40 157.70 2065 ---- ---- ---- ---- 136.10 -24.70 160.80 2070 ---- ---- ---- ---- 139.00 -25.00 164.00 2075 ---- ---- ---- ---- 141.80 -25.40 167.20 2080 ---- ---- ---- ---- 144.80 -25.60 170.40 2085 ---- ---- ---- ---- 147.70 -25.90 173.60 2090 ---- ---- ---- ---- 150.70 -26.20 176.90 2095 ---- ---- ---- ---- 153.80 -26.40 180.20 2100 ---- ---- ---- ---- 156.80 -26.80 183.60 2105 ---- ---- ---- ---- 159.90 -27.10 187.00 2110 ---- ---- ---- ---- 163.10 -27.30 190.40 2115 ---- ---- ---- ---- 166.20 -27.60 193.80 2120 ---- ---- ---- ---- 169.40 -27.90 197.30 2125 ---- ---- ---- ---- 172.60 -28.20 200.80 2130 ---- ---- ---- ---- 175.90 -28.40 204.30 2135 ---- ---- ---- ---- 179.20 -28.70 207.90 2140 ---- ---- ---- ---- 182.50 -29.00 211.50 2145 ---- ---- ---- ---- 185.80 -29.30 215.10 2150 ---- ---- ---- ---- 189.20 -29.50 218.70 2155 ---- ---- ---- ---- 192.60 -29.80 222.40 2160 ---- ---- ---- ---- 196.00 -30.10 226.10 2165 ---- ---- ---- ---- 199.50 -30.30 229.80 2170 ---- ---- ---- ---- 202.90 -30.60 233.50 2175 ---- ---- ---- ---- 206.40 -30.80 237.20 2180 ---- ---- ---- ---- 210.00 -31.00 241.00 2185 ---- ---- ---- ---- 213.50 -31.30 244.80 2190 ---- ---- ---- ---- 217.10 -31.50 248.60 2195 ---- ---- ---- ---- 220.70 -31.80 252.50 2200 ---- ---- ---- ---- 224.30 -32.00 256.30 2205 ---- ---- ---- ---- 227.90 -32.30 260.20 2210 ---- ---- ---- ---- 231.60 -32.50 264.10 2215 ---- ---- ---- ---- 235.20 -32.80 268.00 2220 ---- ---- ---- ---- 238.90 -33.00 271.90 2225 ---- ---- ---- ---- 242.60 -33.20 275.80 2230 ---- ---- ---- ---- 246.30 -33.50 279.80 2235 ---- ---- ---- ---- 250.10 -33.60 283.70 2240 ---- ---- ---- ---- 253.80 -33.90 287.70 2245 ---- ---- ---- ---- 257.60 -34.10 291.70 2250 ---- ---- ---- ---- 261.40 -34.30 295.70 2255 ---- ---- ---- ---- 265.20 -34.60 299.80 2260 ---- ---- ---- ---- 269.10 -34.70 303.80 2270 ---- ---- ---- ---- 276.80 -35.10 311.90 2275 ---- ---- ---- ---- 280.70 -35.30 316.00 2280 ---- ---- ---- ---- 284.50 -35.60 320.10 2290 ---- ---- ---- ---- 292.40 -36.00 328.40 2300 ---- ---- ---- ---- 300.30 -36.40 336.70 2310 ---- ---- ---- ---- 308.20 -36.80 345.00 2320 ---- ---- ---- ---- 316.30 -37.10 353.40 2325 ---- ---- ---- ---- 320.30 -37.30 357.60 2330 ---- ---- ---- ---- 324.30 -37.60 361.90 2340 ---- ---- ---- ---- 332.50 -37.90 370.40 2350 ---- ---- ---- ---- 340.70 -38.20 378.90 2360 ---- ---- ---- ---- 348.90 -38.60 387.50 2375 ---- ---- ---- ---- 361.30 -39.20 400.50 2400 ---- ---- ---- ---- 382.30 -40.00 422.30 2425 ---- ---- ---- ---- 403.60 -40.70 444.30 2450 ---- ---- ---- ---- 425.20 -41.40 466.60 2475 ---- ---- ---- ---- 447.00 -42.10 489.10 2500 ---- ---- ---- ---- 469.00 -42.80 511.80 2525 ---- ---- ---- ---- 491.30 -43.40 534.70 2550 ---- ---- ---- ---- 513.70 -44.00 557.70 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.10 -.30 1.40 1275 ---- ---- ---- ---- 1.30 -.50 1.80 1300 ---- ---- ---- ---- 1.70 -.50 2.20 1325 ---- ---- ---- ---- 2.10 -.60 2.70 1350 ---- ---- ---- ---- 2.50 -.80 3.30 1375 ---- ---- ---- ---- 3.10 -.90 4.00 1400 ---- ---- ---- ---- 3.80 -1.10 4.90 1425 ---- ---- ---- ---- 4.60 -1.30 5.90 1440 ---- ---- ---- ---- 5.10 -1.50 6.60 1450 ---- ---- ---- ---- 5.50 -1.60 7.10 1460 ---- ---- ---- ---- 5.90 -1.70 7.60 1470 ---- ---- ---- ---- 6.30 -1.90 8.20 1475 ---- ---- ---- ---- 6.60 -1.90 8.50 1480 ---- ---- ---- ---- 6.80 -2.00 8.80 1490 ---- ---- ---- ---- 7.30 -2.10 9.40 1500 ---- ---- ---- ---- 7.80 -2.20 10.00 1510 ---- ---- ---- ---- 8.30 -2.40 10.70 1520 ---- ---- ---- ---- 8.90 -2.50 11.40 1525 ---- ---- ---- ---- 9.20 -2.60 11.80 1530 ---- ---- ---- ---- 9.50 -2.60 12.10 1540 ---- ---- ---- ---- 10.10 -2.80 12.90 1545 ---- ---- ---- ---- 10.40 -2.90 13.30 1550 ---- ---- ---- ---- 10.70 -3.00 13.70 1555 ---- ---- ---- ---- 11.10 -3.00 14.10 1560 ---- ---- ---- ---- 11.40 -3.20 14.60 1565 ---- ---- ---- ---- 11.80 -3.20 15.00 1570 ---- ---- ---- ---- 12.10 -3.40 15.50 1575 ---- ---- ---- ---- 12.50 -3.40 15.90 1580 ---- ---- ---- ---- 12.80 -3.60 16.40 1585 ---- ---- ---- ---- 13.20 -3.70 16.90 1590 ---- ---- ---- ---- 13.60 -3.70 17.30 1595 ---- ---- ---- ---- 14.00 -3.80 17.80 1600 ---- ---- ---- ---- 14.40 -3.90 18.30 1605 ---- ---- ---- ---- 14.80 -4.00 18.80 1610 ---- ---- ---- ---- 15.20 -4.20 19.40 1615 ---- ---- ---- ---- 15.60 -4.30 19.90 1620 ---- ---- ---- ---- 16.10 -4.30 20.40 1625 ---- ---- ---- ---- 16.50 -4.50 21.00 1630 ---- ---- ---- ---- 17.00 -4.50 21.50 1635 ---- ---- ---- ---- 17.40 -4.70 22.10 1640 ---- ---- ---- ---- 17.90 -4.80 22.70 1645 ---- ---- ---- ---- 18.30 -5.00 23.30 1650 ---- ---- ---- ---- 18.80 -5.10 23.90 1655 ---- ---- ---- ---- 19.30 -5.20 24.50 1660 ---- ---- ---- ---- 19.80 -5.30 25.10 1665 ---- ---- ---- ---- 20.30 -5.40 25.70 1670 ---- ---- ---- ---- 20.90 -5.50 26.40 1675 ---- ---- ---- ---- 21.40 -5.70 27.10 1680 ---- ---- ---- ---- 21.90 -5.80 27.70 1685 ---- ---- ---- ---- 22.50 -5.90 28.40 1690 ---- ---- ---- ---- 23.10 -6.00 29.10 1695 ---- ---- ---- ---- 23.60 -6.30 29.90 1700 ---- ---- ---- ---- 24.20 -6.40 30.60 1705 ---- ---- ---- ---- 24.80 -6.60 31.40 1710 ---- ---- ---- ---- 25.50 -6.70 32.20 1715 ---- ---- ---- ---- 26.10 -6.90 33.00 1720 ---- ---- ---- ---- 26.80 -7.00 33.80 1725 ---- ---- ---- ---- 27.50 -7.10 34.60 1730 ---- ---- ---- ---- 28.10 -7.40 35.50 1735 ---- ---- ---- ---- 28.90 -7.40 36.30 1740 ---- ---- ---- ---- 29.60 -7.60 37.20 1745 ---- ---- ---- ---- 30.30 -7.90 38.20 1750 ---- ---- ---- ---- 31.10 -8.00 39.10 1755 ---- ---- ---- ---- 31.90 -8.20 40.10 1760 ---- ---- ---- ---- 32.70 -8.40 41.10 1765 ---- ---- ---- ---- 33.60 -8.50 42.10 1770 ---- ---- ---- ---- 34.40 -8.80 43.20 1775 ---- ---- ---- ---- 35.30 -9.00 44.30 1780 ---- ---- ---- ---- 36.20 -9.20 45.40 1785 ---- ---- ---- ---- 37.20 -9.30 46.50 1790 ---- ---- ---- ---- 38.10 -9.60 47.70 1795 ---- ---- ---- ---- 39.10 -9.80 48.90 1800 ---- ---- ---- ---- 40.20 -9.90 50.10 1805 ---- ---- ---- ---- 41.20 -10.20 51.40 1810 ---- ---- ---- ---- 42.30 -10.40 52.70 1815 ---- ---- ---- ---- 43.40 -10.70 54.10 1820 ---- ---- ---- ---- 44.60 -10.90 55.50 1825 ---- ---- ---- ---- 45.80 -11.10 56.90 1830 ---- ---- ---- ---- 47.00 -11.40 58.40 1835 ---- ---- ---- ---- 48.30 -11.60 59.90 1840 ---- ---- ---- ---- 49.60 -11.80 61.40 1845 ---- ---- ---- ---- 50.90 -12.10 63.00 1850 ---- ---- ---- ---- 52.30 -12.30 64.60 1855 ---- ---- ---- ---- 53.70 -12.60 66.30 1860 ---- ---- ---- ---- 55.10 -12.90 68.00 1865 ---- ---- ---- ---- 56.60 -13.10 69.70 1870 ---- ---- ---- ---- 58.10 -13.40 71.50 1875 ---- ---- ---- ---- 59.70 -13.60 73.30 1880 ---- ---- ---- ---- 61.30 -13.90 75.20 1885 ---- ---- ---- ---- 62.90 -14.20 77.10 1890 ---- ---- ---- ---- 64.60 -14.40 79.00 1895 ---- ---- ---- ---- 66.30 -14.70 81.00 1900 ---- ---- ---- ---- 68.10 -14.90 83.00 1905 ---- ---- ---- ---- 69.80 -15.30 85.10 1910 ---- ---- ---- ---- 71.70 -15.50 87.20 1915 ---- ---- ---- ---- 73.50 -15.80 89.30 1920 ---- ---- ---- ---- 75.40 -16.10 91.50 1925 ---- ---- ---- ---- 77.40 -16.40 93.80 1930 ---- ---- ---- ---- 79.40 -16.60 96.00 1935 ---- ---- ---- ---- 81.40 -16.90 98.30 1940 ---- ---- ---- ---- 83.40 -17.30 100.70 1945 ---- ---- ---- ---- 85.50 -17.60 103.10 1950 ---- ---- ---- ---- 87.70 -17.80 105.50 1955 ---- ---- ---- ---- 89.80 -18.10 107.90 1960 ---- ---- ---- ---- 92.00 -18.40 110.40 1965 ---- ---- ---- ---- 94.30 -18.70 113.00 1970 ---- ---- ---- ---- 96.60 -18.90 115.50 1975 ---- ---- ---- ---- 98.90 -19.20 118.10 1980 ---- ---- ---- ---- 101.20 -19.60 120.80 1985 ---- ---- ---- ---- 103.60 -19.90 123.50 1990 ---- ---- ---- ---- 106.10 -20.10 126.20 1995 ---- ---- ---- ---- 108.50 -20.40 128.90 2000 ---- ---- ---- ---- 111.00 -20.70 131.70 2005 ---- ---- ---- ---- 113.50 -21.00 134.50 2010 ---- ---- ---- ---- 116.10 -21.30 137.40 2015 ---- ---- ---- ---- 118.70 -21.60 140.30 2020 ---- ---- ---- ---- 121.30 -21.90 143.20 2025 ---- ---- ---- ---- 124.00 -22.20 146.20 2030 ---- ---- ---- ---- 126.70 -22.40 149.10 2035 ---- ---- ---- ---- 129.40 -22.80 152.20 2040 ---- ---- ---- ---- 132.20 -23.00 155.20 2045 ---- ---- ---- ---- 135.00 -23.30 158.30 2050 ---- ---- ---- ---- 137.80 -23.60 161.40 2055 ---- ---- ---- ---- 140.70 -23.80 164.50 2060 ---- ---- ---- ---- 143.60 -24.10 167.70 2065 ---- ---- ---- ---- 146.50 -24.40 170.90 2070 ---- ---- ---- ---- 149.40 -24.70 174.10 2075 ---- ---- ---- ---- 152.40 -24.90 177.30 2080 ---- ---- ---- ---- 155.40 -25.20 180.60 2085 ---- ---- ---- ---- 158.50 -25.40 183.90 2090 ---- ---- ---- ---- 161.50 -25.80 187.30 2095 ---- ---- ---- ---- 164.60 -26.00 190.60 2100 ---- ---- ---- ---- 167.70 -26.30 194.00 2105 ---- ---- ---- ---- 170.90 -26.50 197.40 2110 ---- ---- ---- ---- 174.00 -26.80 200.80 2115 ---- ---- ---- ---- 177.20 -27.10 204.30 2120 ---- ---- ---- ---- 180.50 -27.30 207.80 2125 ---- ---- ---- ---- 183.70 -27.60 211.30 2130 ---- ---- ---- ---- 187.00 -27.80 214.80 2135 ---- ---- ---- ---- 190.30 -28.10 218.40 2140 ---- ---- ---- ---- 193.60 -28.30 221.90 2145 ---- ---- ---- ---- 196.90 -28.60 225.50 2150 ---- ---- ---- ---- 200.30 -28.80 229.10 2155 ---- ---- ---- ---- 203.70 -29.10 232.80 2160 ---- ---- ---- ---- 207.10 -29.30 236.40 2165 ---- ---- ---- ---- 210.60 -29.50 240.10 2170 ---- ---- ---- ---- 214.00 -29.80 243.80 2175 ---- ---- ---- ---- 217.50 -30.00 247.50 2180 ---- ---- ---- ---- 221.00 -30.20 251.20 2185 ---- ---- ---- ---- 224.50 -30.50 255.00 2190 ---- ---- ---- ---- 228.00 -30.70 258.70 2195 ---- ---- ---- ---- 231.60 -30.90 262.50 2200 ---- ---- ---- ---- 235.10 -31.20 266.30 2205 ---- ---- ---- ---- 238.70 -31.40 270.10 2210 ---- ---- ---- ---- 242.30 -31.70 274.00 2215 ---- ---- ---- ---- 246.00 -31.80 277.80 2220 ---- ---- ---- ---- 249.60 -32.10 281.70 2225 ---- ---- ---- ---- 253.30 -32.20 285.50 2230 ---- ---- ---- ---- 256.90 -32.50 289.40 2235 ---- ---- ---- ---- 260.60 -32.70 293.30 2240 ---- ---- ---- ---- 264.30 -33.00 297.30 2245 ---- ---- ---- ---- 268.10 -33.10 301.20 2250 ---- ---- ---- ---- 271.80 -33.30 305.10 2255 ---- ---- ---- ---- 275.60 -33.50 309.10 2260 ---- ---- ---- ---- 279.30 -33.80 313.10 2270 ---- ---- ---- ---- 286.90 -34.20 321.10 2275 ---- ---- ---- ---- 290.80 -34.30 325.10 2280 ---- ---- ---- ---- 294.60 -34.50 329.10 2290 ---- ---- ---- ---- 302.30 -34.90 337.20 2300 ---- ---- ---- ---- 310.10 -35.30 345.40 2310 ---- ---- ---- ---- 317.90 -35.70 353.60 2320 ---- ---- ---- ---- 325.80 -36.00 361.80 2325 ---- ---- ---- ---- 329.70 -36.30 366.00 2330 ---- ---- ---- ---- 333.70 -36.40 370.10 2340 ---- ---- ---- ---- 341.70 -36.80 378.50 2350 ---- ---- ---- ---- 349.70 -37.20 386.90 2360 ---- ---- ---- ---- 357.80 -37.50 395.30 2375 ---- ---- ---- ---- 370.10 -38.00 408.10 2400 ---- ---- ---- ---- 390.70 -38.80 429.50 2425 ---- ---- ---- ---- 411.70 -39.50 451.20 2450 ---- ---- ---- ---- 432.90 -40.20 473.10 2475 ---- ---- ---- ---- 454.30 -41.00 495.30 2500 ---- ---- ---- ---- 476.00 -41.60 517.60 2525 ---- ---- ---- ---- 497.90 -42.30 540.20 2550 ---- ---- ---- ---- 520.00 -42.90 562.90 3400 ---- ---- ---- ---- 1336.80 -53.20 1390.00 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.80 -.50 2.30 1275 ---- ---- ---- ---- 2.10 -.60 2.70 1300 ---- ---- ---- ---- 2.50 -.70 3.20 1325 ---- ---- ---- ---- 3.00 -.80 3.80 1350 ---- ---- ---- ---- 3.50 -1.00 4.50 1375 ---- ---- ---- ---- 4.10 -1.20 5.30 1400 ---- ---- ---- ---- 4.80 -1.40 6.20 1425 ---- ---- ---- ---- 5.70 -1.50 7.20 1450 ---- ---- ---- ---- 6.60 -1.70 8.30 1460 ---- ---- ---- ---- 7.00 -1.80 8.80 1470 ---- ---- ---- ---- 7.40 -2.00 9.40 1475 ---- ---- ---- ---- 7.60 -2.00 9.60 1480 ---- ---- ---- ---- 7.80 -2.10 9.90 1490 ---- ---- ---- ---- 8.30 -2.20 10.50 1500 ---- ---- ---- ---- 8.80 -2.30 11.10 1510 ---- ---- ---- ---- 9.30 -2.50 11.80 1520 ---- ---- ---- ---- 9.80 -2.60 12.40 1525 ---- ---- ---- ---- 10.10 -2.70 12.80 1530 ---- ---- ---- ---- 10.40 -2.70 13.10 1540 ---- ---- ---- ---- 11.00 -2.90 13.90 1545 ---- ---- ---- ---- 11.30 -3.00 14.30 1550 ---- ---- ---- ---- 11.60 -3.10 14.70 1555 ---- ---- ---- ---- 11.90 -3.20 15.10 1560 ---- ---- ---- ---- 12.30 -3.20 15.50 1565 ---- ---- ---- ---- 12.60 -3.30 15.90 1570 ---- ---- ---- ---- 12.90 -3.40 16.30 1575 ---- ---- ---- ---- 13.30 -3.50 16.80 1580 ---- ---- ---- ---- 13.70 -3.50 17.20 1585 ---- ---- ---- ---- 14.00 -3.70 17.70 1590 ---- ---- ---- ---- 14.40 -3.70 18.10 1595 ---- ---- ---- ---- 14.80 -3.80 18.60 1600 ---- ---- ---- ---- 15.20 -3.90 19.10 1605 ---- ---- ---- ---- 15.60 -4.00 19.60 1610 ---- ---- ---- ---- 16.00 -4.10 20.10 1615 ---- ---- ---- ---- 16.40 -4.20 20.60 1620 ---- ---- ---- ---- 16.80 -4.40 21.20 1625 ---- ---- ---- ---- 17.30 -4.40 21.70 1630 ---- ---- ---- ---- 17.70 -4.60 22.30 1635 ---- ---- ---- ---- 18.20 -4.60 22.80 1640 ---- ---- ---- ---- 18.70 -4.70 23.40 1645 ---- ---- ---- ---- 19.10 -4.90 24.00 1650 ---- ---- ---- ---- 19.60 -5.00 24.60 1655 ---- ---- ---- ---- 20.10 -5.10 25.20 1660 ---- ---- ---- ---- 20.60 -5.30 25.90 1665 ---- ---- ---- ---- 21.20 -5.30 26.50 1670 ---- ---- ---- ---- 21.70 -5.50 27.20 1675 ---- ---- ---- ---- 22.30 -5.60 27.90 1680 ---- ---- ---- ---- 22.80 -5.70 28.50 1685 ---- ---- ---- ---- 23.40 -5.90 29.30 1690 ---- ---- ---- ---- 24.00 -6.00 30.00 1695 ---- ---- ---- ---- 24.60 -6.10 30.70 1700 ---- ---- ---- ---- 25.20 -6.30 31.50 1705 ---- ---- ---- ---- 25.80 -6.50 32.30 1710 ---- ---- ---- ---- 26.50 -6.60 33.10 1715 ---- ---- ---- ---- 27.20 -6.70 33.90 1720 ---- ---- ---- ---- 27.80 -6.90 34.70 1725 ---- ---- ---- ---- 28.50 -7.10 35.60 1730 ---- ---- ---- ---- 29.30 -7.10 36.40 1735 ---- ---- ---- ---- 30.00 -7.30 37.30 1740 ---- ---- ---- ---- 30.70 -7.50 38.20 1745 ---- ---- ---- ---- 31.50 -7.70 39.20 1750 ---- ---- ---- ---- 32.30 -7.80 40.10 1755 ---- ---- ---- ---- 33.10 -8.00 41.10 1760 ---- ---- ---- ---- 34.00 -8.10 42.10 1765 ---- ---- ---- ---- 34.80 -8.40 43.20 1770 ---- ---- ---- ---- 35.70 -8.50 44.20 1775 ---- ---- ---- ---- 36.60 -8.70 45.30 1780 ---- ---- ---- ---- 37.50 -8.90 46.40 1785 ---- ---- ---- ---- 38.50 -9.10 47.60 1790 ---- ---- ---- ---- 39.40 -9.40 48.80 1795 ---- ---- ---- ---- 40.40 -9.60 50.00 1800 ---- ---- ---- ---- 41.50 -9.70 51.20 1805 ---- ---- ---- ---- 42.50 -9.90 52.40 1810 ---- ---- ---- ---- 43.60 -10.10 53.70 1815 ---- ---- ---- ---- 44.70 -10.30 55.00 1820 ---- ---- ---- ---- 45.80 -10.60 56.40 1825 ---- ---- ---- ---- 47.00 -10.80 57.80 1830 ---- ---- ---- ---- 48.20 -11.00 59.20 1835 ---- ---- ---- ---- 49.40 -11.30 60.70 1840 ---- ---- ---- ---- 50.70 -11.40 62.10 1845 ---- ---- ---- ---- 52.00 -11.70 63.70 1850 ---- ---- ---- ---- 53.30 -11.90 65.20 1855 ---- ---- ---- ---- 54.70 -12.10 66.80 1860 ---- ---- ---- ---- 56.10 -12.40 68.50 1865 ---- ---- ---- ---- 57.50 -12.60 70.10 1870 ---- ---- ---- ---- 58.90 -12.90 71.80 1875 ---- ---- ---- ---- 60.40 -13.10 73.50 1880 ---- ---- ---- ---- 61.90 -13.40 75.30 1885 ---- ---- ---- ---- 63.50 -13.60 77.10 1890 ---- ---- ---- ---- 65.00 -13.90 78.90 1895 ---- ---- ---- ---- 66.70 -14.10 80.80 1900 ---- ---- ---- ---- 68.30 -14.40 82.70 1905 ---- ---- ---- ---- 70.00 -14.60 84.60 1910 ---- ---- ---- ---- 71.70 -14.90 86.60 1915 ---- ---- ---- ---- 73.40 -15.20 88.60 1920 ---- ---- ---- ---- 75.20 -15.40 90.60 1925 ---- ---- ---- ---- 76.90 -15.80 92.70 1930 ---- ---- ---- ---- 78.80 -16.00 94.80 1935 ---- ---- ---- ---- 80.60 -16.30 96.90 1940 ---- ---- ---- ---- 82.50 -16.50 99.00 1945 ---- ---- ---- ---- 84.40 -16.80 101.20 1950 ---- ---- ---- ---- 86.30 -17.10 103.40 1955 ---- ---- ---- ---- 88.30 -17.40 105.70 1960 ---- ---- ---- ---- 90.30 -17.60 107.90 1965 ---- ---- ---- ---- 92.40 -17.90 110.30 1970 ---- ---- ---- ---- 94.40 -18.20 112.60 1975 ---- ---- ---- ---- 96.50 -18.50 115.00 1980 ---- ---- ---- ---- 98.70 -18.70 117.40 1985 ---- ---- ---- ---- 100.90 -19.00 119.90 1990 ---- ---- ---- ---- 103.10 -19.30 122.40 1995 ---- ---- ---- ---- 105.30 -19.60 124.90 2000 ---- ---- ---- ---- 107.60 -19.90 127.50 2005 ---- ---- ---- ---- 110.00 -20.10 130.10 2010 ---- ---- ---- ---- 112.30 -20.40 132.70 2015 ---- ---- ---- ---- 114.70 -20.70 135.40 2020 ---- ---- ---- ---- 117.20 -20.90 138.10 2025 ---- ---- ---- ---- 119.60 -21.30 140.90 2030 ---- ---- ---- ---- 122.20 -21.50 143.70 2035 ---- ---- ---- ---- 124.70 -21.80 146.50 2040 ---- ---- ---- ---- 127.30 -22.10 149.40 2045 ---- ---- ---- ---- 129.90 -22.40 152.30 2050 ---- ---- ---- ---- 132.60 -22.60 155.20 2055 ---- ---- ---- ---- 135.30 -22.90 158.20 2060 ---- ---- ---- ---- 138.00 -23.20 161.20 2065 ---- ---- ---- ---- 140.70 -23.50 164.20 2070 ---- ---- ---- ---- 143.50 -23.80 167.30 2075 ---- ---- ---- ---- 146.40 -24.00 170.40 2080 ---- ---- ---- ---- 149.20 -24.30 173.50 2085 ---- ---- ---- ---- 152.10 -24.60 176.70 2090 ---- ---- ---- ---- 155.10 -24.80 179.90 2095 ---- ---- ---- ---- 158.00 -25.10 183.10 2100 ---- ---- ---- ---- 161.00 -25.40 186.40 2105 ---- ---- ---- ---- 164.00 -25.70 189.70 2110 ---- ---- ---- ---- 167.10 -25.90 193.00 2115 ---- ---- ---- ---- 170.20 -26.10 196.30 2120 ---- ---- ---- ---- 173.30 -26.40 199.70 2125 ---- ---- ---- ---- 176.40 -26.70 203.10 2130 ---- ---- ---- ---- 179.60 -26.90 206.50 2135 ---- ---- ---- ---- 182.80 -27.20 210.00 2140 ---- ---- ---- ---- 186.00 -27.50 213.50 2145 ---- ---- ---- ---- 189.30 -27.70 217.00 2150 ---- ---- ---- ---- 192.60 -27.90 220.50 2155 ---- ---- ---- ---- 195.90 -28.20 224.10 2160 ---- ---- ---- ---- 199.20 -28.50 227.70 2165 ---- ---- ---- ---- 202.60 -28.70 231.30 2170 ---- ---- ---- ---- 206.00 -28.90 234.90 2175 ---- ---- ---- ---- 209.40 -29.10 238.50 2180 ---- ---- ---- ---- 212.80 -29.40 242.20 2185 ---- ---- ---- ---- 216.30 -29.60 245.90 2190 ---- ---- ---- ---- 219.70 -29.90 249.60 2195 ---- ---- ---- ---- 223.20 -30.10 253.30 2200 ---- ---- ---- ---- 226.80 -30.30 257.10 2205 ---- ---- ---- ---- 230.30 -30.60 260.90 2210 ---- ---- ---- ---- 233.90 -30.80 264.70 2215 ---- ---- ---- ---- 237.50 -31.00 268.50 2220 ---- ---- ---- ---- 241.10 -31.20 272.30 2225 ---- ---- ---- ---- 244.70 -31.40 276.10 2230 ---- ---- ---- ---- 248.30 -31.70 280.00 2235 ---- ---- ---- ---- 252.00 -31.90 283.90 2240 ---- ---- ---- ---- 255.70 -32.10 287.80 2245 ---- ---- ---- ---- 259.40 -32.30 291.70 2250 ---- ---- ---- ---- 263.10 -32.50 295.60 2255 ---- ---- ---- ---- 266.80 -32.70 299.50 2260 ---- ---- ---- ---- 270.60 -32.90 303.50 2265 ---- ---- ---- ---- 274.30 -33.20 307.50 2270 ---- ---- ---- ---- 278.10 -33.30 311.40 2275 ---- ---- ---- ---- 281.90 -33.50 315.40 2280 ---- ---- ---- ---- 285.70 -33.80 319.50 2290 ---- ---- ---- ---- 293.40 -34.10 327.50 2300 ---- ---- ---- ---- 301.10 -34.50 335.60 2310 ---- ---- ---- ---- 308.90 -34.90 343.80 2320 ---- ---- ---- ---- 316.80 -35.30 352.10 2325 ---- ---- ---- ---- 320.70 -35.50 356.20 2330 ---- ---- ---- ---- 324.70 -35.60 360.30 2340 ---- ---- ---- ---- 332.70 -36.00 368.70 2350 ---- ---- ---- ---- 340.70 -36.30 377.00 2360 ---- ---- ---- ---- 348.80 -36.70 385.50 2370 ---- ---- ---- ---- 356.90 -37.00 393.90 2375 ---- ---- ---- ---- 361.00 -37.20 398.20 2400 ---- ---- ---- ---- 381.60 -38.00 419.60 2425 ---- ---- ---- ---- 402.50 -38.80 441.30 2450 ---- ---- ---- ---- 423.70 -39.40 463.10 2475 ---- ---- ---- ---- 445.10 -40.10 485.20 2500 ---- ---- ---- ---- 466.70 -40.80 507.50 2525 ---- ---- ---- ---- 488.60 -41.40 530.00 2550 ---- ---- ---- ---- 510.60 -42.10 552.70 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 -.10 .20 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 -.10 .30 1075 ---- ---- ---- ---- .30 -.10 .40 1090 ---- ---- ---- ---- .30 -.10 .40 1100 ---- ---- ---- ---- .40 -.10 .50 1110 ---- ---- ---- ---- .40 -.10 .50 1120 ---- ---- ---- ---- .40 -.20 .60 1125 ---- ---- ---- ---- .50 -.10 .60 1130 ---- ---- ---- ---- .50 -.10 .60 1140 ---- ---- ---- ---- .60 -.10 .70 1150 ---- ---- ---- ---- .60 -.20 .80 1160 ---- ---- ---- ---- .70 -.20 .90 1170 ---- ---- ---- ---- .70 -.20 .90 1175 ---- ---- ---- ---- .80 -.20 1.00 1180 ---- ---- ---- ---- .80 -.20 1.00 1190 ---- ---- ---- ---- .90 -.20 1.10 1195 ---- ---- ---- ---- .90 -.30 1.20 1200 ---- ---- ---- ---- 1.00 -.30 1.30 1205 ---- ---- ---- ---- 1.00 -.30 1.30 1210 ---- ---- ---- ---- 1.10 -.30 1.40 1215 ---- ---- ---- ---- 1.10 -.30 1.40 1220 ---- ---- ---- ---- 1.20 -.30 1.50 1225 ---- ---- ---- ---- 1.20 -.40 1.60 1230 ---- ---- ---- ---- 1.30 -.40 1.70 1235 ---- ---- ---- ---- 1.40 -.30 1.70 1240 ---- ---- ---- ---- 1.40 -.40 1.80 1245 ---- ---- ---- ---- 1.50 -.40 1.90 1250 ---- ---- ---- ---- 1.50 -.50 2.00 1255 ---- ---- ---- ---- 1.60 -.50 2.10 1260 ---- ---- ---- ---- 1.70 -.40 2.10 1265 ---- ---- ---- ---- 1.80 -.40 2.20 1270 ---- ---- ---- ---- 1.80 -.50 2.30 1275 ---- ---- ---- ---- 1.90 -.50 2.40 1280 ---- ---- ---- ---- 2.00 -.50 2.50 1285 ---- ---- ---- ---- 2.10 -.60 2.70 1290 ---- ---- ---- ---- 2.20 -.60 2.80 1295 ---- ---- ---- ---- 2.30 -.60 2.90 1300 ---- ---- ---- ---- 2.40 -.60 3.00 1305 ---- ---- ---- ---- 2.50 -.60 3.10 1310 ---- ---- ---- ---- 2.60 -.70 3.30 1315 ---- ---- ---- ---- 2.70 -.70 3.40 1320 ---- ---- ---- ---- 2.80 -.70 3.50 1325 ---- ---- ---- ---- 2.90 -.80 3.70 1330 ---- ---- ---- ---- 3.00 -.80 3.80 1335 ---- ---- ---- ---- 3.10 -.90 4.00 1340 ---- ---- ---- ---- 3.20 -.90 4.10 1345 ---- ---- ---- ---- 3.40 -.90 4.30 1350 ---- ---- ---- ---- 3.50 -1.00 4.50 1355 ---- ---- ---- ---- 3.60 -1.00 4.60 1360 ---- ---- ---- ---- 3.80 -1.00 4.80 1365 ---- ---- ---- ---- 3.90 -1.10 5.00 1370 ---- ---- ---- ---- 4.10 -1.10 5.20 1375 ---- ---- ---- ---- 4.20 -1.20 5.40 1380 ---- ---- ---- ---- 4.40 -1.20 5.60 1385 ---- ---- ---- ---- 4.60 -1.20 5.80 1390 ---- ---- ---- ---- 4.70 -1.30 6.00 1395 ---- ---- ---- ---- 4.90 -1.30 6.20 1400 ---- ---- ---- ---- 5.10 -1.30 6.40 1405 ---- ---- ---- ---- 5.30 -1.40 6.70 1410 ---- ---- ---- ---- 5.50 -1.40 6.90 1415 ---- ---- ---- ---- 5.70 -1.50 7.20 1420 ---- ---- ---- ---- 5.90 -1.50 7.40 1425 ---- ---- ---- ---- 6.10 -1.60 7.70 1430 ---- ---- ---- ---- 6.30 -1.60 7.90 1435 ---- ---- ---- ---- 6.50 -1.70 8.20 1440 ---- ---- ---- ---- 6.80 -1.70 8.50 1445 ---- ---- ---- ---- 7.00 -1.80 8.80 1450 ---- ---- ---- ---- 7.20 -1.90 9.10 1455 ---- ---- ---- ---- 7.50 -1.90 9.40 1460 ---- ---- ---- ---- 7.80 -1.90 9.70 1465 ---- ---- ---- ---- 8.00 -2.10 10.10 1470 ---- ---- ---- ---- 8.30 -2.10 10.40 1475 ---- ---- ---- ---- 8.60 -2.10 10.70 1480 ---- ---- ---- ---- 8.80 -2.30 11.10 1485 ---- ---- ---- ---- 9.10 -2.30 11.40 1490 ---- ---- ---- ---- 9.40 -2.40 11.80 1495 ---- ---- ---- ---- 9.70 -2.50 12.20 1500 ---- ---- ---- ---- 10.00 -2.50 12.50 1505 ---- ---- ---- ---- 10.40 -2.50 12.90 1510 ---- ---- ---- ---- 10.70 -2.60 13.30 1515 ---- ---- ---- ---- 11.00 -2.70 13.70 1520 ---- ---- ---- ---- 11.40 -2.80 14.20 1525 ---- ---- ---- ---- 11.70 -2.90 14.60 1530 ---- ---- ---- ---- 12.10 -2.90 15.00 1535 ---- ---- ---- ---- 12.40 -3.10 15.50 1540 ---- ---- ---- ---- 12.80 -3.10 15.90 1545 ---- ---- ---- ---- 13.10 -3.30 16.40 1550 ---- ---- ---- ---- 13.50 -3.30 16.80 1555 ---- ---- ---- ---- 13.90 -3.40 17.30 1560 ---- ---- ---- ---- 14.30 -3.50 17.80 1565 ---- ---- ---- ---- 14.70 -3.60 18.30 1570 ---- ---- ---- ---- 15.10 -3.70 18.80 1575 ---- ---- ---- ---- 15.50 -3.80 19.30 1580 ---- ---- ---- ---- 15.90 -3.90 19.80 1585 ---- ---- ---- ---- 16.40 -3.90 20.30 1590 ---- ---- ---- ---- 16.80 -4.00 20.80 1595 ---- ---- ---- ---- 17.20 -4.20 21.40 1600 ---- ---- ---- ---- 17.70 -4.20 21.90 100 1605 ---- ---- ---- ---- 18.10 -4.40 22.50 1610 ---- ---- ---- ---- 18.60 -4.40 23.00 1615 ---- ---- ---- ---- 19.00 -4.60 23.60 1620 ---- ---- ---- ---- 19.50 -4.70 24.20 1625 ---- ---- ---- ---- 20.00 -4.70 24.70 1630 ---- ---- ---- ---- 20.50 -4.80 25.30 1635 ---- ---- ---- ---- 20.90 -5.00 25.90 1640 ---- ---- ---- ---- 21.40 -5.10 26.50 1645 ---- ---- ---- ---- 21.90 -5.20 27.10 1650 ---- ---- ---- ---- 22.40 -5.30 27.70 1655 ---- ---- ---- ---- 22.90 -5.50 28.40 1660 ---- ---- ---- ---- 23.50 -5.50 29.00 1665 ---- ---- ---- ---- 24.00 -5.60 29.60 1670 ---- ---- ---- ---- 24.50 -5.80 30.30 1675 ---- ---- ---- ---- 25.10 -5.90 31.00 100 1680 ---- ---- ---- ---- 25.60 -6.00 31.60 1685 ---- ---- ---- ---- 26.20 -6.10 32.30 1690 ---- ---- ---- ---- 26.80 -6.30 33.10 1695 ---- ---- ---- ---- 27.40 -6.40 33.80 1700 ---- ---- ---- ---- 28.00 -6.50 34.50 1705 ---- ---- ---- ---- 28.60 -6.70 35.30 1710 ---- ---- ---- ---- 29.20 -6.90 36.10 1715 ---- ---- ---- ---- 29.90 -7.00 36.90 1720 ---- ---- ---- ---- 30.60 -7.10 37.70 1725 ---- ---- ---- ---- 31.30 -7.30 38.60 1730 ---- ---- ---- ---- 32.00 -7.40 39.40 1735 ---- ---- ---- ---- 32.80 -7.50 40.30 1740 ---- ---- ---- ---- 33.50 -7.80 41.30 1745 ---- ---- ---- ---- 34.30 -7.90 42.20 1750 ---- ---- ---- ---- 35.20 -8.00 43.20 1755 ---- ---- ---- ---- 36.00 -8.30 44.30 1760 ---- ---- ---- ---- 36.90 -8.40 45.30 1765 ---- ---- ---- ---- 37.80 -8.60 46.40 1770 ---- ---- ---- ---- 38.70 -8.80 47.50 1775 ---- ---- ---- ---- 39.70 -9.00 48.70 1780 ---- ---- ---- ---- 40.70 -9.20 49.90 1785 ---- ---- ---- ---- 41.70 -9.40 51.10 1790 ---- ---- ---- ---- 42.80 -9.60 52.40 1795 ---- ---- ---- ---- 43.90 -9.70 53.60 1800 ---- ---- ---- ---- 45.00 -9.90 54.90 1805 ---- ---- ---- ---- 46.10 -10.20 56.30 1810 ---- ---- ---- ---- 47.30 -10.30 57.60 1815 ---- ---- ---- ---- 48.50 -10.50 59.00 1820 ---- ---- ---- ---- 49.70 -10.80 60.50 1825 ---- ---- ---- ---- 50.90 -11.00 61.90 1830 ---- ---- ---- ---- 52.20 -11.20 63.40 1835 ---- ---- ---- ---- 53.40 -11.50 64.90 1840 ---- ---- ---- ---- 54.70 -11.70 66.40 1845 ---- ---- ---- ---- 56.00 -11.90 67.90 1850 ---- ---- ---- ---- 57.40 -12.10 69.50 1855 ---- ---- ---- ---- 58.80 -12.30 71.10 1860 ---- ---- ---- ---- 60.20 -12.60 72.80 1865 ---- ---- ---- ---- 61.60 -12.80 74.40 1870 ---- ---- ---- ---- 63.00 -13.10 76.10 1875 ---- ---- ---- ---- 64.50 -13.30 77.80 1880 ---- ---- ---- ---- 66.00 -13.60 79.60 75 1885 ---- ---- ---- ---- 67.60 -13.80 81.40 1890 ---- ---- ---- ---- 69.20 -14.00 83.20 1895 ---- ---- ---- ---- 70.80 -14.20 85.00 1900 ---- ---- ---- ---- 72.40 -14.50 86.90 1905 ---- ---- ---- ---- 74.10 -14.80 88.90 1910 ---- ---- ---- ---- 75.80 -15.00 90.80 1915 ---- ---- ---- ---- 77.60 -15.30 92.90 1920 ---- ---- ---- ---- 79.40 -15.50 94.90 1925 ---- ---- ---- ---- 81.20 -15.80 97.00 1930 ---- ---- ---- ---- 83.10 -16.00 99.10 1935 ---- ---- ---- ---- 85.00 -16.30 101.30 1940 ---- ---- ---- ---- 86.90 -16.60 103.50 1945 ---- ---- ---- ---- 88.90 -16.90 105.80 1950 ---- ---- ---- ---- 91.00 -17.10 108.10 1955 ---- ---- ---- ---- 93.00 -17.40 110.40 1960 ---- ---- ---- ---- 95.10 -17.70 112.80 1965 ---- ---- ---- ---- 97.30 -17.90 115.20 1970 ---- ---- ---- ---- 99.40 -18.20 117.60 100 1975 ---- ---- ---- ---- 101.60 -18.50 120.10 1980 ---- ---- ---- ---- 103.90 -18.70 122.60 1985 ---- ---- ---- ---- 106.10 -19.00 125.10 1990 ---- ---- ---- ---- 108.40 -19.20 127.60 1995 ---- ---- ---- ---- 110.70 -19.50 130.20 2000 ---- ---- ---- ---- 113.00 -19.80 132.80 130 2005 ---- ---- ---- ---- 115.40 -20.00 135.40 2010 ---- ---- ---- ---- 117.80 -20.30 138.10 220 2015 ---- ---- ---- ---- 120.20 -20.60 140.80 2020 ---- ---- ---- ---- 122.60 -20.90 143.50 2025 ---- ---- ---- ---- 125.10 -21.10 146.20 2030 ---- ---- ---- ---- 127.60 -21.40 149.00 2035 ---- ---- ---- ---- 130.20 -21.60 151.80 2040 ---- ---- ---- ---- 132.70 -22.00 154.70 50 2045 ---- ---- ---- ---- 135.30 -22.30 157.60 2050 ---- ---- ---- ---- 138.00 -22.50 160.50 2055 ---- ---- ---- ---- 140.70 -22.70 163.40 2060 ---- ---- ---- ---- 143.40 -23.00 166.40 2065 ---- ---- ---- ---- 146.20 -23.30 169.50 2070 ---- ---- ---- ---- 149.00 -23.50 172.50 2075 ---- ---- ---- ---- 151.80 -23.80 175.60 2080 ---- ---- ---- ---- 154.70 -24.10 178.80 2085 ---- ---- ---- ---- 157.60 -24.30 181.90 2090 ---- ---- ---- ---- 160.50 -24.60 185.10 2095 ---- ---- ---- ---- 163.50 -24.80 188.30 2100 ---- ---- ---- ---- 166.50 -25.10 191.60 2105 ---- ---- ---- ---- 169.50 -25.40 194.90 2110 ---- ---- ---- ---- 172.60 -25.60 198.20 2115 ---- ---- ---- ---- 175.70 -25.80 201.50 2120 ---- ---- ---- ---- 178.80 -26.10 204.90 2125 ---- ---- ---- ---- 181.90 -26.40 208.30 2130 ---- ---- ---- ---- 185.10 -26.60 211.70 2135 ---- ---- ---- ---- 188.30 -26.90 215.20 2140 ---- ---- ---- ---- 191.60 -27.10 218.70 2145 ---- ---- ---- ---- 194.80 -27.40 222.20 2150 ---- ---- ---- ---- 198.10 -27.60 225.70 2155 ---- ---- ---- ---- 201.40 -27.90 229.30 2160 ---- ---- ---- ---- 204.80 -28.00 232.80 2165 ---- ---- ---- ---- 208.10 -28.30 236.40 2170 ---- ---- ---- ---- 211.50 -28.60 240.10 2175 ---- ---- ---- ---- 215.00 -28.70 243.70 2180 ---- ---- ---- ---- 218.40 -29.00 247.40 2185 ---- ---- ---- ---- 221.90 -29.20 251.10 2190 ---- ---- ---- ---- 225.30 -29.50 254.80 2195 ---- ---- ---- ---- 228.90 -29.60 258.50 2200 ---- ---- ---- ---- 232.40 -29.90 262.30 2205 ---- ---- ---- ---- 235.90 -30.10 266.00 2210 ---- ---- ---- ---- 239.50 -30.30 269.80 2215 ---- ---- ---- ---- 243.10 -30.50 273.60 2220 ---- ---- ---- ---- 246.70 -30.70 277.40 2225 ---- ---- ---- ---- 250.30 -31.00 281.30 2230 ---- ---- ---- ---- 254.00 -31.10 285.10 2235 ---- ---- ---- ---- 257.60 -31.40 289.00 2240 ---- ---- ---- ---- 261.30 -31.60 292.90 2245 ---- ---- ---- ---- 265.00 -31.80 296.80 2250 ---- ---- ---- ---- 268.70 -32.00 300.70 2255 ---- ---- ---- ---- 272.40 -32.20 304.60 2260 ---- ---- ---- ---- 276.10 -32.40 308.50 2265 ---- ---- ---- ---- 279.90 -32.60 312.50 2270 ---- ---- ---- ---- 283.70 -32.80 316.50 2275 ---- ---- ---- ---- 287.50 -32.90 320.40 2280 ---- ---- ---- ---- 291.30 -33.10 324.40 2285 ---- ---- ---- ---- 295.10 -33.30 328.40 2290 ---- ---- ---- ---- 298.90 -33.60 332.50 2295 ---- ---- ---- ---- 302.80 -33.70 336.50 2300 ---- ---- ---- ---- 306.60 -33.90 340.50 2305 ---- ---- ---- ---- 310.50 -34.10 344.60 2310 ---- ---- ---- ---- 314.40 -34.30 348.70 2315 ---- ---- ---- ---- 318.30 -34.50 352.80 2320 ---- ---- ---- ---- 322.20 -34.70 356.90 2325 ---- ---- ---- ---- 326.10 -34.90 361.00 2330 ---- ---- ---- ---- 330.10 -35.00 365.10 2335 ---- ---- ---- ---- 334.10 -35.10 369.20 2340 ---- ---- ---- ---- 338.00 -35.40 373.40 2345 ---- ---- ---- ---- 342.00 -35.50 377.50 2350 ---- ---- ---- ---- 346.00 -35.70 381.70 2355 ---- ---- ---- ---- 350.00 -35.90 385.90 2360 ---- ---- ---- ---- 354.00 -36.10 390.10 2370 ---- ---- ---- ---- 362.10 -36.40 398.50 2375 ---- ---- ---- ---- 366.20 -36.50 402.70 2380 ---- ---- ---- ---- 370.30 -36.60 406.90 2390 ---- ---- ---- ---- 378.40 -37.00 415.40 2400 ---- ---- ---- ---- 386.70 -37.30 424.00 2410 ---- ---- ---- ---- 394.90 -37.70 432.60 2420 ---- ---- ---- ---- 403.30 -37.90 441.20 2425 ---- ---- ---- ---- 407.40 -38.10 445.50 2430 ---- ---- ---- ---- 411.60 -38.20 449.80 2440 ---- ---- ---- ---- 420.00 -38.50 458.50 2450 ---- ---- ---- ---- 428.50 -38.80 467.30 2460 ---- ---- ---- ---- 436.90 -39.10 476.00 2475 ---- ---- ---- ---- 449.70 -39.50 489.20 2500 ---- ---- ---- ---- 471.20 -40.20 511.40 2525 ---- ---- ---- ---- 493.00 -40.70 533.70 2550 ---- ---- ---- ---- 514.90 -41.40 556.30 2575 ---- ---- ---- ---- 537.00 -41.90 578.90 2600 ---- ---- ---- ---- 559.30 -42.50 601.80 2625 ---- ---- ---- ---- 581.80 -43.00 624.80 2650 ---- ---- ---- ---- 604.40 -43.50 647.90 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 3.30 -.80 4.10 1300 ---- ---- ---- ---- 3.90 -.90 4.80 1325 ---- ---- ---- ---- 4.50 -1.10 5.60 1350 ---- ---- ---- ---- 5.20 -1.20 6.40 1375 ---- ---- ---- ---- 6.00 -1.40 7.40 1400 ---- ---- ---- ---- 6.90 -1.60 8.50 1425 ---- ---- ---- ---- 7.90 -1.90 9.80 1450 ---- ---- ---- ---- 9.10 -2.10 11.20 1470 ---- ---- ---- ---- 10.10 -2.30 12.40 1475 ---- ---- ---- ---- 10.30 -2.40 12.70 1480 ---- ---- ---- ---- 10.60 -2.40 13.00 1490 ---- ---- ---- ---- 11.20 -2.50 13.70 1500 ---- ---- ---- ---- 11.80 -2.60 14.40 1510 ---- ---- ---- ---- 12.40 -2.80 15.20 1520 ---- ---- ---- ---- 13.00 -3.00 16.00 1525 ---- ---- ---- ---- 13.30 -3.10 16.40 1530 ---- ---- ---- ---- 13.70 -3.10 16.80 1540 ---- ---- ---- ---- 14.40 -3.20 17.60 1550 ---- ---- ---- ---- 15.10 -3.40 18.50 1560 ---- ---- ---- ---- 15.80 -3.60 19.40 1565 ---- ---- ---- ---- 16.20 -3.70 19.90 1570 ---- ---- ---- ---- 16.60 -3.70 20.30 1575 ---- ---- ---- ---- 17.00 -3.80 20.80 1580 ---- ---- ---- ---- 17.40 -3.90 21.30 1585 ---- ---- ---- ---- 17.80 -4.00 21.80 1590 ---- ---- ---- ---- 18.30 -4.10 22.40 1595 ---- ---- ---- ---- 18.70 -4.20 22.90 1600 ---- ---- ---- ---- 19.10 -4.30 23.40 1605 ---- ---- ---- ---- 19.60 -4.40 24.00 1610 ---- ---- ---- ---- 20.10 -4.40 24.50 1615 ---- ---- ---- ---- 20.50 -4.60 25.10 1620 ---- ---- ---- ---- 21.00 -4.70 25.70 1625 ---- ---- ---- ---- 21.50 -4.80 26.30 1630 ---- ---- ---- ---- 22.00 -4.90 26.90 1635 ---- ---- ---- ---- 22.50 -5.00 27.50 1640 ---- ---- ---- ---- 23.00 -5.10 28.10 1645 ---- ---- ---- ---- 23.50 -5.30 28.80 1650 ---- ---- ---- ---- 24.10 -5.30 29.40 1655 ---- ---- ---- ---- 24.60 -5.50 30.10 1660 ---- ---- ---- ---- 25.20 -5.60 30.80 1665 ---- ---- ---- ---- 25.80 -5.60 31.40 1670 ---- ---- ---- ---- 26.30 -5.90 32.20 1675 ---- ---- ---- ---- 26.90 -6.00 32.90 1680 ---- ---- ---- ---- 27.50 -6.10 33.60 1685 ---- ---- ---- ---- 28.20 -6.10 34.30 1690 ---- ---- ---- ---- 28.80 -6.30 35.10 1695 ---- ---- ---- ---- 29.40 -6.50 35.90 1700 ---- ---- ---- ---- 30.10 -6.60 36.70 1705 ---- ---- ---- ---- 30.80 -6.70 37.50 1710 ---- ---- ---- ---- 31.40 -6.90 38.30 1715 ---- ---- ---- ---- 32.10 -7.00 39.10 1720 ---- ---- ---- ---- 32.90 -7.10 40.00 1725 ---- ---- ---- ---- 33.60 -7.30 40.90 1730 ---- ---- ---- ---- 34.30 -7.50 41.80 1735 ---- ---- ---- ---- 35.10 -7.60 42.70 1740 ---- ---- ---- ---- 35.90 -7.70 43.60 1745 ---- ---- ---- ---- 36.70 -7.90 44.60 1750 ---- ---- ---- ---- 37.50 -8.10 45.60 1755 ---- ---- ---- ---- 38.30 -8.30 46.60 1760 ---- ---- ---- ---- 39.20 -8.40 47.60 1765 ---- ---- ---- ---- 40.10 -8.50 48.60 1770 ---- ---- ---- ---- 41.00 -8.70 49.70 1775 ---- ---- ---- ---- 41.90 -8.90 50.80 1780 ---- ---- ---- ---- 42.80 -9.10 51.90 1785 ---- ---- ---- ---- 43.80 -9.20 53.00 1790 ---- ---- ---- ---- 44.80 -9.40 54.20 1795 ---- ---- ---- ---- 45.80 -9.60 55.40 1800 ---- ---- ---- ---- 46.80 -9.80 56.60 1805 ---- ---- ---- ---- 47.90 -9.90 57.80 1810 ---- ---- ---- ---- 49.00 -10.10 59.10 1815 ---- ---- ---- ---- 50.10 -10.30 60.40 1820 ---- ---- ---- ---- 51.20 -10.60 61.80 1825 ---- ---- ---- ---- 52.40 -10.70 63.10 1830 ---- ---- ---- ---- 53.60 -10.90 64.50 1835 ---- ---- ---- ---- 54.80 -11.10 65.90 1840 ---- ---- ---- ---- 56.00 -11.40 67.40 1845 ---- ---- ---- ---- 57.30 -11.60 68.90 1850 ---- ---- ---- ---- 58.60 -11.80 70.40 1855 ---- ---- ---- ---- 60.00 -12.00 72.00 1860 ---- ---- ---- ---- 61.30 -12.30 73.60 1865 ---- ---- ---- ---- 62.70 -12.50 75.20 1870 ---- ---- ---- ---- 64.20 -12.60 76.80 1875 ---- ---- ---- ---- 65.60 -12.90 78.50 1880 ---- ---- ---- ---- 67.10 -13.20 80.30 1885 ---- ---- ---- ---- 68.70 -13.30 82.00 1890 ---- ---- ---- ---- 70.20 -13.60 83.80 1895 ---- ---- ---- ---- 71.80 -13.80 85.60 1900 ---- ---- ---- ---- 73.40 -14.10 87.50 1905 ---- ---- ---- ---- 75.10 -14.30 89.40 1910 ---- ---- ---- ---- 76.70 -14.60 91.30 1915 ---- ---- ---- ---- 78.50 -14.70 93.20 1920 ---- ---- ---- ---- 80.20 -15.00 95.20 1925 ---- ---- ---- ---- 82.00 -15.20 97.20 1930 ---- ---- ---- ---- 83.80 -15.50 99.30 1935 ---- ---- ---- ---- 85.60 -15.80 101.40 1940 ---- ---- ---- ---- 87.40 -16.10 103.50 1945 ---- ---- ---- ---- 89.30 -16.30 105.60 1950 ---- ---- ---- ---- 91.20 -16.60 107.80 1955 ---- ---- ---- ---- 93.20 -16.80 110.00 1960 ---- ---- ---- ---- 95.20 -17.00 112.20 1965 ---- ---- ---- ---- 97.20 -17.20 114.40 1970 ---- ---- ---- ---- 99.20 -17.50 116.70 1975 ---- ---- ---- ---- 101.30 -17.70 119.00 1980 ---- ---- ---- ---- 103.40 -18.00 121.40 1985 ---- ---- ---- ---- 105.50 -18.30 123.80 1990 ---- ---- ---- ---- 107.70 -18.50 126.20 1995 ---- ---- ---- ---- 109.90 -18.80 128.70 2000 ---- ---- ---- ---- 112.10 -19.10 131.20 2005 ---- ---- ---- ---- 114.40 -19.30 133.70 2010 ---- ---- ---- ---- 116.70 -19.60 136.30 2015 ---- ---- ---- ---- 119.00 -19.90 138.90 2020 ---- ---- ---- ---- 121.40 -20.10 141.50 2025 ---- ---- ---- ---- 123.80 -20.40 144.20 2030 ---- ---- ---- ---- 126.30 -20.60 146.90 2035 ---- ---- ---- ---- 128.80 -20.90 149.70 2040 ---- ---- ---- ---- 131.30 -21.10 152.40 2045 ---- ---- ---- ---- 133.80 -21.50 155.30 2050 ---- ---- ---- ---- 136.40 -21.70 158.10 2055 ---- ---- ---- ---- 139.10 -21.90 161.00 2060 ---- ---- ---- ---- 141.70 -22.20 163.90 2065 ---- ---- ---- ---- 144.40 -22.50 166.90 2070 ---- ---- ---- ---- 147.20 -22.70 169.90 2075 ---- ---- ---- ---- 149.90 -23.00 172.90 2080 ---- ---- ---- ---- 152.70 -23.20 175.90 2085 ---- ---- ---- ---- 155.60 -23.40 179.00 2090 ---- ---- ---- ---- 158.40 -23.70 182.10 2095 ---- ---- ---- ---- 161.30 -24.00 185.30 2100 ---- ---- ---- ---- 164.20 -24.30 188.50 2105 ---- ---- ---- ---- 167.20 -24.50 191.70 2110 ---- ---- ---- ---- 170.20 -24.70 194.90 2115 ---- ---- ---- ---- 173.20 -25.00 198.20 2120 ---- ---- ---- ---- 176.30 -25.20 201.50 2125 ---- ---- ---- ---- 179.30 -25.50 204.80 2130 ---- ---- ---- ---- 182.40 -25.70 208.10 2135 ---- ---- ---- ---- 185.60 -25.90 211.50 2140 ---- ---- ---- ---- 188.70 -26.20 214.90 2145 ---- ---- ---- ---- 191.90 -26.40 218.30 2150 ---- ---- ---- ---- 195.10 -26.70 221.80 2155 ---- ---- ---- ---- 198.40 -26.90 225.30 2160 ---- ---- ---- ---- 201.70 -27.10 228.80 2165 ---- ---- ---- ---- 205.00 -27.30 232.30 2170 ---- ---- ---- ---- 208.30 -27.50 235.80 2175 ---- ---- ---- ---- 211.60 -27.80 239.40 2180 ---- ---- ---- ---- 215.00 -28.00 243.00 2185 ---- ---- ---- ---- 218.40 -28.20 246.60 2190 ---- ---- ---- ---- 221.80 -28.50 250.30 2195 ---- ---- ---- ---- 225.20 -28.70 253.90 2200 ---- ---- ---- ---- 228.70 -28.90 257.60 2205 ---- ---- ---- ---- 232.20 -29.10 261.30 2210 ---- ---- ---- ---- 235.70 -29.30 265.00 2215 ---- ---- ---- ---- 239.20 -29.60 268.80 2220 ---- ---- ---- ---- 242.70 -29.80 272.50 2225 ---- ---- ---- ---- 246.30 -30.00 276.30 2230 ---- ---- ---- ---- 249.90 -30.20 280.10 2235 ---- ---- ---- ---- 253.50 -30.40 283.90 2240 ---- ---- ---- ---- 257.10 -30.60 287.70 2245 ---- ---- ---- ---- 260.70 -30.80 291.50 2250 ---- ---- ---- ---- 264.40 -31.00 295.40 2255 ---- ---- ---- ---- 268.10 -31.20 299.30 2260 ---- ---- ---- ---- 271.80 -31.40 303.20 2265 ---- ---- ---- ---- 275.50 -31.50 307.00 2270 ---- ---- ---- ---- 279.20 -31.80 311.00 2275 ---- ---- ---- ---- 282.90 -32.00 314.90 2280 ---- ---- ---- ---- 286.70 -32.10 318.80 2285 ---- ---- ---- ---- 290.40 -32.40 322.80 2290 ---- ---- ---- ---- 294.20 -32.60 326.80 2300 ---- ---- ---- ---- 301.80 -32.90 334.70 2310 ---- ---- ---- ---- 309.50 -33.30 342.80 2320 ---- ---- ---- ---- 317.20 -33.70 350.90 2325 ---- ---- ---- ---- 321.10 -33.80 354.90 2330 ---- ---- ---- ---- 325.00 -34.00 359.00 2340 ---- ---- ---- ---- 332.80 -34.40 367.20 2350 ---- ---- ---- ---- 340.70 -34.70 375.40 2360 ---- ---- ---- ---- 348.70 -35.00 383.70 2370 ---- ---- ---- ---- 356.70 -35.30 392.00 2375 ---- ---- ---- ---- 360.70 -35.50 396.20 2380 ---- ---- ---- ---- 364.70 -35.70 400.40 2400 ---- ---- ---- ---- 381.00 -36.30 417.30 2425 ---- ---- ---- ---- 401.50 -37.10 438.60 2450 ---- ---- ---- ---- 422.30 -37.80 460.10 2475 ---- ---- ---- ---- 443.40 -38.50 481.90 2500 ---- ---- ---- ---- 464.70 -39.20 503.90 2525 ---- ---- ---- ---- 486.30 -39.70 526.00 2550 ---- ---- ---- ---- 508.00 -40.40 548.40 2575 ---- ---- ---- ---- 529.90 -41.00 570.90 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 6.50 -1.50 8.00 1425 ---- ---- ---- ---- 7.50 -1.80 9.30 1450 ---- ---- ---- ---- 8.70 -2.00 10.70 1475 ---- ---- ---- ---- 10.00 -2.30 12.30 1500 ---- ---- ---- ---- 11.40 -2.70 14.10 1525 ---- ---- ---- ---- 13.10 -2.90 16.00 1550 ---- ---- ---- ---- 14.90 -3.40 18.30 1575 ---- ---- ---- ---- 16.90 -3.80 20.70 1580 ---- ---- ---- ---- 17.40 -3.90 21.30 1590 ---- ---- ---- ---- 18.30 -4.00 22.30 1600 ---- ---- ---- ---- 19.20 -4.30 23.50 1610 ---- ---- ---- ---- 20.20 -4.40 24.60 1620 ---- ---- ---- ---- 21.20 -4.60 25.80 1625 ---- ---- ---- ---- 21.70 -4.80 26.50 1630 ---- ---- ---- ---- 22.20 -4.90 27.10 1640 ---- ---- ---- ---- 23.30 -5.10 28.40 1650 ---- ---- ---- ---- 24.40 -5.40 29.80 1660 ---- ---- ---- ---- 25.60 -5.60 31.20 1670 ---- ---- ---- ---- 26.90 -5.80 32.70 1675 ---- ---- ---- ---- 27.50 -5.90 33.40 1680 ---- ---- ---- ---- 28.10 -6.10 34.20 1685 ---- ---- ---- ---- 28.80 -6.20 35.00 1690 ---- ---- ---- ---- 29.50 -6.30 35.80 1695 ---- ---- ---- ---- 30.20 -6.40 36.60 1700 ---- ---- ---- ---- 30.90 -6.60 37.50 1705 ---- ---- ---- ---- 31.60 -6.70 38.30 1710 ---- ---- ---- ---- 32.30 -6.90 39.20 1715 ---- ---- ---- ---- 33.10 -7.00 40.10 1720 ---- ---- ---- ---- 33.80 -7.20 41.00 1725 ---- ---- ---- ---- 34.60 -7.30 41.90 1730 ---- ---- ---- ---- 35.40 -7.50 42.90 1735 ---- ---- ---- ---- 36.20 -7.70 43.90 1740 ---- ---- ---- ---- 37.10 -7.80 44.90 1745 ---- ---- ---- ---- 37.90 -8.00 45.90 1750 ---- ---- ---- ---- 38.80 -8.10 46.90 1755 ---- ---- ---- ---- 39.70 -8.30 48.00 1760 ---- ---- ---- ---- 40.60 -8.40 49.00 1765 ---- ---- ---- ---- 41.50 -8.60 50.10 1770 ---- ---- ---- ---- 42.50 -8.70 51.20 1775 ---- ---- ---- ---- 43.40 -9.00 52.40 1780 ---- ---- ---- ---- 44.40 -9.20 53.60 1785 ---- ---- ---- ---- 45.40 -9.30 54.70 1790 ---- ---- ---- ---- 46.50 -9.50 56.00 1795 ---- ---- ---- ---- 47.50 -9.70 57.20 1800 ---- ---- ---- ---- 48.60 -9.90 58.50 1805 ---- ---- ---- ---- 49.70 -10.10 59.80 1810 ---- ---- ---- ---- 50.90 -10.20 61.10 1815 ---- ---- ---- ---- 52.00 -10.40 62.40 1820 ---- ---- ---- ---- 53.20 -10.60 63.80 1825 ---- ---- ---- ---- 54.40 -10.80 65.20 1830 ---- ---- ---- ---- 55.60 -11.10 66.70 1835 ---- ---- ---- ---- 56.90 -11.20 68.10 1840 ---- ---- ---- ---- 58.20 -11.40 69.60 1845 ---- ---- ---- ---- 59.50 -11.70 71.20 1850 ---- ---- ---- ---- 60.90 -11.80 72.70 1855 ---- ---- ---- ---- 62.20 -12.10 74.30 1860 ---- ---- ---- ---- 63.60 -12.30 75.90 1865 ---- ---- ---- ---- 65.10 -12.50 77.60 1870 ---- ---- ---- ---- 66.50 -12.80 79.30 1875 ---- ---- ---- ---- 68.00 -13.00 81.00 1880 ---- ---- ---- ---- 69.50 -13.20 82.70 1885 ---- ---- ---- ---- 71.10 -13.40 84.50 1890 ---- ---- ---- ---- 72.70 -13.60 86.30 1895 ---- ---- ---- ---- 74.30 -13.80 88.10 1900 ---- ---- ---- ---- 75.90 -14.10 90.00 1905 ---- ---- ---- ---- 77.60 -14.30 91.90 1910 ---- ---- ---- ---- 79.30 -14.50 93.80 1915 ---- ---- ---- ---- 81.00 -14.80 95.80 1920 ---- ---- ---- ---- 82.70 -15.10 97.80 1925 ---- ---- ---- ---- 84.50 -15.30 99.80 1930 ---- ---- ---- ---- 86.30 -15.60 101.90 1935 ---- ---- ---- ---- 88.20 -15.70 103.90 1940 ---- ---- ---- ---- 90.00 -16.00 106.00 1945 ---- ---- ---- ---- 91.90 -16.30 108.20 1950 ---- ---- ---- ---- 93.90 -16.50 110.40 1955 ---- ---- ---- ---- 95.80 -16.80 112.60 1960 ---- ---- ---- ---- 97.80 -17.00 114.80 1965 ---- ---- ---- ---- 99.80 -17.20 117.00 1970 ---- ---- ---- ---- 101.80 -17.50 119.30 1975 ---- ---- ---- ---- 103.90 -17.80 121.70 1980 ---- ---- ---- ---- 106.00 -18.00 124.00 1985 ---- ---- ---- ---- 108.20 -18.20 126.40 1990 ---- ---- ---- ---- 110.30 -18.50 128.80 1995 ---- ---- ---- ---- 112.50 -18.80 131.30 2000 ---- ---- ---- ---- 114.80 -19.00 133.80 2005 ---- ---- ---- ---- 117.10 -19.20 136.30 2010 ---- ---- ---- ---- 119.40 -19.50 138.90 2015 ---- ---- ---- ---- 121.70 -19.80 141.50 2020 ---- ---- ---- ---- 124.10 -20.10 144.20 2025 ---- ---- ---- ---- 126.60 -20.20 146.80 2030 ---- ---- ---- ---- 129.00 -20.60 149.60 2035 ---- ---- ---- ---- 131.50 -20.80 152.30 2040 ---- ---- ---- ---- 134.00 -21.10 155.10 2045 ---- ---- ---- ---- 136.60 -21.30 157.90 2050 ---- ---- ---- ---- 139.20 -21.60 160.80 2055 ---- ---- ---- ---- 141.90 -21.80 163.70 2060 ---- ---- ---- ---- 144.50 -22.10 166.60 2065 ---- ---- ---- ---- 147.20 -22.40 169.60 2070 ---- ---- ---- ---- 150.00 -22.50 172.50 2075 ---- ---- ---- ---- 152.80 -22.80 175.60 2080 ---- ---- ---- ---- 155.60 -23.00 178.60 2085 ---- ---- ---- ---- 158.40 -23.30 181.70 2090 ---- ---- ---- ---- 161.30 -23.50 184.80 2095 ---- ---- ---- ---- 164.20 -23.80 188.00 2100 ---- ---- ---- ---- 167.10 -24.10 191.20 2105 ---- ---- ---- ---- 170.10 -24.30 194.40 2110 ---- ---- ---- ---- 173.10 -24.50 197.60 2115 ---- ---- ---- ---- 176.10 -24.80 200.90 2120 ---- ---- ---- ---- 179.20 -25.00 204.20 2125 ---- ---- ---- ---- 182.20 -25.30 207.50 2130 ---- ---- ---- ---- 185.40 -25.40 210.80 2135 ---- ---- ---- ---- 188.50 -25.70 214.20 2140 ---- ---- ---- ---- 191.70 -25.90 217.60 2145 ---- ---- ---- ---- 194.90 -26.20 221.10 2150 ---- ---- ---- ---- 198.10 -26.40 224.50 2155 ---- ---- ---- ---- 201.30 -26.70 228.00 2160 ---- ---- ---- ---- 204.60 -26.90 231.50 2165 ---- ---- ---- ---- 207.90 -27.10 235.00 2170 ---- ---- ---- ---- 211.20 -27.40 238.60 2175 ---- ---- ---- ---- 214.60 -27.50 242.10 2180 ---- ---- ---- ---- 217.90 -27.80 245.70 2185 ---- ---- ---- ---- 221.30 -28.00 249.30 2190 ---- ---- ---- ---- 224.80 -28.20 253.00 2195 ---- ---- ---- ---- 228.20 -28.40 256.60 2200 ---- ---- ---- ---- 231.70 -28.60 260.30 2205 ---- ---- ---- ---- 235.10 -28.90 264.00 2210 ---- ---- ---- ---- 238.60 -29.10 267.70 2215 ---- ---- ---- ---- 242.20 -29.30 271.50 2220 ---- ---- ---- ---- 245.70 -29.50 275.20 2225 ---- ---- ---- ---- 249.30 -29.70 279.00 2230 ---- ---- ---- ---- 252.90 -29.90 282.80 2235 ---- ---- ---- ---- 256.50 -30.10 286.60 2240 ---- ---- ---- ---- 260.10 -30.30 290.40 2245 ---- ---- ---- ---- 263.70 -30.50 294.20 2250 ---- ---- ---- ---- 267.40 -30.70 298.10 2255 ---- ---- ---- ---- 271.00 -30.90 301.90 2260 ---- ---- ---- ---- 274.70 -31.10 305.80 2265 ---- ---- ---- ---- 278.40 -31.30 309.70 2270 ---- ---- ---- ---- 282.10 -31.50 313.60 2275 ---- ---- ---- ---- 285.90 -31.60 317.50 2280 ---- ---- ---- ---- 289.60 -31.90 321.50 2285 ---- ---- ---- ---- 293.40 -32.00 325.40 2290 ---- ---- ---- ---- 297.20 -32.20 329.40 2300 ---- ---- ---- ---- 304.80 -32.60 337.40 2310 ---- ---- ---- ---- 312.40 -33.00 345.40 2320 ---- ---- ---- ---- 320.10 -33.40 353.50 2325 ---- ---- ---- ---- 324.00 -33.50 357.50 2330 ---- ---- ---- ---- 327.90 -33.70 361.60 2340 ---- ---- ---- ---- 335.80 -34.00 369.80 2350 ---- ---- ---- ---- 343.60 -34.40 378.00 2360 ---- ---- ---- ---- 351.60 -34.60 386.20 2370 ---- ---- ---- ---- 359.60 -34.90 394.50 2375 ---- ---- ---- ---- 363.60 -35.10 398.70 2380 ---- ---- ---- ---- 367.60 -35.30 402.90 2400 ---- ---- ---- ---- 383.80 -35.90 419.70 2425 ---- ---- ---- ---- 404.30 -36.70 441.00 2450 ---- ---- ---- ---- 425.10 -37.40 462.50 2475 ---- ---- ---- ---- 446.10 -38.10 484.20 2500 ---- ---- ---- ---- 467.40 -38.70 506.10 2525 ---- ---- ---- ---- 488.90 -39.30 528.20 2550 ---- ---- ---- ---- 510.50 -40.00 550.50 2575 ---- ---- ---- ---- 532.40 -40.60 573.00 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 12.40 -2.50 14.90 1500 ---- ---- ---- ---- 13.90 -2.90 16.80 1525 ---- ---- ---- ---- 15.60 -3.20 18.80 1550 ---- ---- ---- ---- 17.40 -3.60 21.00 1575 ---- ---- ---- ---- 19.50 -4.00 23.50 1600 ---- ---- ---- ---- 21.70 -4.50 26.20 1625 ---- ---- ---- ---- 24.20 -4.90 29.10 1650 ---- ---- ---- ---- 26.80 -5.50 32.30 1660 ---- ---- ---- ---- 28.00 -5.60 33.60 1670 ---- ---- ---- ---- 29.10 -5.90 35.00 1675 ---- ---- ---- ---- 29.70 -6.00 35.70 1680 ---- ---- ---- ---- 30.40 -6.10 36.50 1690 ---- ---- ---- ---- 31.60 -6.40 38.00 1700 ---- ---- ---- ---- 32.90 -6.60 39.50 1710 ---- ---- ---- ---- 34.30 -6.90 41.20 1720 ---- ---- ---- ---- 35.70 -7.10 42.80 1725 ---- ---- ---- ---- 36.40 -7.30 43.70 1730 ---- ---- ---- ---- 37.20 -7.40 44.60 1740 ---- ---- ---- ---- 38.70 -7.70 46.40 1750 ---- ---- ---- ---- 40.30 -8.00 48.30 1760 ---- ---- ---- ---- 42.00 -8.30 50.30 1765 ---- ---- ---- ---- 42.90 -8.40 51.30 1770 ---- ---- ---- ---- 43.70 -8.60 52.30 1775 ---- ---- ---- ---- 44.60 -8.80 53.40 1780 ---- ---- ---- ---- 45.60 -8.90 54.50 1785 ---- ---- ---- ---- 46.50 -9.10 55.60 1790 ---- ---- ---- ---- 47.50 -9.20 56.70 1795 ---- ---- ---- ---- 48.50 -9.40 57.90 1800 ---- ---- ---- ---- 49.50 -9.60 59.10 1805 ---- ---- ---- ---- 50.50 -9.80 60.30 1810 ---- ---- ---- ---- 51.60 -9.90 61.50 1815 ---- ---- ---- ---- 52.60 -10.20 62.80 1820 ---- ---- ---- ---- 53.80 -10.30 64.10 1825 ---- ---- ---- ---- 54.90 -10.50 65.40 1830 ---- ---- ---- ---- 56.10 -10.60 66.70 1835 ---- ---- ---- ---- 57.20 -10.90 68.10 1840 ---- ---- ---- ---- 58.50 -11.00 69.50 1845 ---- ---- ---- ---- 59.70 -11.30 71.00 1850 ---- ---- ---- ---- 61.00 -11.40 72.40 1855 ---- ---- ---- ---- 62.30 -11.70 74.00 1860 ---- ---- ---- ---- 63.60 -11.90 75.50 1865 ---- ---- ---- ---- 65.00 -12.10 77.10 1870 ---- ---- ---- ---- 66.40 -12.30 78.70 1875 ---- ---- ---- ---- 67.80 -12.50 80.30 1880 ---- ---- ---- ---- 69.30 -12.70 82.00 1885 ---- ---- ---- ---- 70.80 -12.90 83.70 1890 ---- ---- ---- ---- 72.30 -13.20 85.50 1895 ---- ---- ---- ---- 73.90 -13.30 87.20 1900 ---- ---- ---- ---- 75.50 -13.60 89.10 1905 ---- ---- ---- ---- 77.10 -13.80 90.90 1910 ---- ---- ---- ---- 78.80 -14.00 92.80 1915 ---- ---- ---- ---- 80.40 -14.30 94.70 1920 ---- ---- ---- ---- 82.10 -14.50 96.60 1925 ---- ---- ---- ---- 83.90 -14.70 98.60 1930 ---- ---- ---- ---- 85.70 -14.90 100.60 1935 ---- ---- ---- ---- 87.50 -15.20 102.70 1940 ---- ---- ---- ---- 89.30 -15.40 104.70 1945 ---- ---- ---- ---- 91.20 -15.60 106.80 1950 ---- ---- ---- ---- 93.10 -15.90 109.00 1955 ---- ---- ---- ---- 95.00 -16.10 111.10 1960 ---- ---- ---- ---- 96.90 -16.40 113.30 1965 ---- ---- ---- ---- 98.90 -16.60 115.50 1970 ---- ---- ---- ---- 100.90 -16.90 117.80 1975 ---- ---- ---- ---- 102.90 -17.10 120.00 1980 ---- ---- ---- ---- 105.00 -17.30 122.30 1985 ---- ---- ---- ---- 107.10 -17.60 124.70 1990 ---- ---- ---- ---- 109.20 -17.80 127.00 1995 ---- ---- ---- ---- 111.40 -18.00 129.40 2000 ---- ---- ---- ---- 113.50 -18.30 131.80 2005 ---- ---- ---- ---- 115.80 -18.50 134.30 2010 ---- ---- ---- ---- 118.00 -18.80 136.80 2015 ---- ---- ---- ---- 120.30 -19.00 139.30 2020 ---- ---- ---- ---- 122.60 -19.30 141.90 2025 ---- ---- ---- ---- 125.00 -19.50 144.50 2030 ---- ---- ---- ---- 127.30 -19.80 147.10 2035 ---- ---- ---- ---- 129.80 -20.00 149.80 2040 ---- ---- ---- ---- 132.20 -20.30 152.50 2045 ---- ---- ---- ---- 134.70 -20.50 155.20 2050 ---- ---- ---- ---- 137.20 -20.80 158.00 2055 ---- ---- ---- ---- 139.80 -21.00 160.80 2060 ---- ---- ---- ---- 142.40 -21.20 163.60 2065 ---- ---- ---- ---- 145.00 -21.50 166.50 2070 ---- ---- ---- ---- 147.60 -21.80 169.40 2075 ---- ---- ---- ---- 150.30 -22.00 172.30 2080 ---- ---- ---- ---- 153.10 -22.20 175.30 2085 ---- ---- ---- ---- 155.80 -22.50 178.30 2090 ---- ---- ---- ---- 158.60 -22.70 181.30 2095 ---- ---- ---- ---- 161.40 -23.00 184.40 2100 ---- ---- ---- ---- 164.30 -23.20 187.50 2105 ---- ---- ---- ---- 167.20 -23.40 190.60 2110 ---- ---- ---- ---- 170.10 -23.70 193.80 2115 ---- ---- ---- ---- 173.00 -24.00 197.00 2120 ---- ---- ---- ---- 176.00 -24.20 200.20 2125 ---- ---- ---- ---- 179.00 -24.40 203.40 2130 ---- ---- ---- ---- 182.10 -24.60 206.70 2135 ---- ---- ---- ---- 185.20 -24.80 210.00 2140 ---- ---- ---- ---- 188.30 -25.00 213.30 2145 ---- ---- ---- ---- 191.40 -25.30 216.70 2150 ---- ---- ---- ---- 194.50 -25.60 220.10 2155 ---- ---- ---- ---- 197.70 -25.80 223.50 2160 ---- ---- ---- ---- 200.90 -26.00 226.90 2165 ---- ---- ---- ---- 204.20 -26.20 230.40 2170 ---- ---- ---- ---- 207.40 -26.50 233.90 2175 ---- ---- ---- ---- 210.70 -26.70 237.40 2180 ---- ---- ---- ---- 214.00 -26.90 240.90 2185 ---- ---- ---- ---- 217.40 -27.10 244.50 2190 ---- ---- ---- ---- 220.70 -27.30 248.00 2195 ---- ---- ---- ---- 224.10 -27.50 251.60 2200 ---- ---- ---- ---- 227.50 -27.70 255.20 2205 ---- ---- ---- ---- 230.90 -28.00 258.90 2210 ---- ---- ---- ---- 234.40 -28.10 262.50 2215 ---- ---- ---- ---- 237.90 -28.30 266.20 2220 ---- ---- ---- ---- 241.30 -28.60 269.90 2225 ---- ---- ---- ---- 244.90 -28.70 273.60 2230 ---- ---- ---- ---- 248.40 -29.00 277.40 2235 ---- ---- ---- ---- 251.90 -29.20 281.10 2240 ---- ---- ---- ---- 255.50 -29.40 284.90 2245 ---- ---- ---- ---- 259.10 -29.60 288.70 2250 ---- ---- ---- ---- 262.70 -29.80 292.50 2255 ---- ---- ---- ---- 266.30 -30.00 296.30 2260 ---- ---- ---- ---- 270.00 -30.10 300.10 2265 ---- ---- ---- ---- 273.60 -30.40 304.00 2270 ---- ---- ---- ---- 277.30 -30.50 307.80 2275 ---- ---- ---- ---- 281.00 -30.70 311.70 2280 ---- ---- ---- ---- 284.70 -30.90 315.60 2285 ---- ---- ---- ---- 288.40 -31.10 319.50 2290 ---- ---- ---- ---- 292.20 -31.20 323.40 2295 ---- ---- ---- ---- 295.90 -31.50 327.40 2300 ---- ---- ---- ---- 299.70 -31.60 331.30 2310 ---- ---- ---- ---- 307.20 -32.10 339.30 2320 ---- ---- ---- ---- 314.90 -32.30 347.20 2325 ---- ---- ---- ---- 318.70 -32.60 351.30 2330 ---- ---- ---- ---- 322.60 -32.70 355.30 2340 ---- ---- ---- ---- 330.30 -33.10 363.40 2350 ---- ---- ---- ---- 338.10 -33.40 371.50 2360 ---- ---- ---- ---- 346.00 -33.70 379.70 2370 ---- ---- ---- ---- 353.90 -34.00 387.90 2375 ---- ---- ---- ---- 357.80 -34.20 392.00 2380 ---- ---- ---- ---- 361.80 -34.40 396.20 2390 ---- ---- ---- ---- 369.80 -34.70 404.50 2400 ---- ---- ---- ---- 377.90 -34.90 412.80 2425 ---- ---- ---- ---- 398.20 -35.70 433.90 2450 ---- ---- ---- ---- 418.80 -36.40 455.20 2475 ---- ---- ---- ---- 439.60 -37.10 476.70 2500 ---- ---- ---- ---- 460.70 -37.80 498.50 2525 ---- ---- ---- ---- 482.00 -38.40 520.40 2550 ---- ---- ---- ---- 503.50 -39.00 542.50 2575 ---- ---- ---- ---- 525.20 -39.60 564.80 2600 ---- ---- ---- ---- 547.10 -40.10 587.20 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 13.70 -2.80 16.50 1525 ---- ---- ---- ---- 15.50 -3.10 18.60 1550 ---- ---- ---- ---- 17.50 -3.50 21.00 1575 ---- ---- ---- ---- 19.70 -3.90 23.60 1600 ---- ---- ---- ---- 22.10 -4.40 26.50 1625 ---- ---- ---- ---- 24.70 -5.00 29.70 1650 ---- ---- ---- ---- 27.60 -5.50 33.10 1675 ---- ---- ---- ---- 30.80 -6.10 36.90 1680 ---- ---- ---- ---- 31.50 -6.20 37.70 1690 ---- ---- ---- ---- 32.80 -6.50 39.30 1700 ---- ---- ---- ---- 34.30 -6.70 41.00 1710 ---- ---- ---- ---- 35.70 -7.00 42.70 1720 ---- ---- ---- ---- 37.30 -7.20 44.50 1725 ---- ---- ---- ---- 38.10 -7.30 45.40 1730 ---- ---- ---- ---- 38.90 -7.50 46.40 1740 ---- ---- ---- ---- 40.50 -7.80 48.30 1750 ---- ---- ---- ---- 42.20 -8.10 50.30 1760 ---- ---- ---- ---- 44.00 -8.40 52.40 1770 ---- ---- ---- ---- 45.90 -8.70 54.60 1775 ---- ---- ---- ---- 46.80 -8.90 55.70 1780 ---- ---- ---- ---- 47.80 -9.00 56.80 1785 ---- ---- ---- ---- 48.80 -9.20 58.00 1790 ---- ---- ---- ---- 49.80 -9.40 59.20 1795 ---- ---- ---- ---- 50.80 -9.60 60.40 1800 ---- ---- ---- ---- 51.90 -9.70 61.60 1805 ---- ---- ---- ---- 53.00 -9.90 62.90 1810 ---- ---- ---- ---- 54.10 -10.00 64.10 1815 ---- ---- ---- ---- 55.20 -10.20 65.40 1820 ---- ---- ---- ---- 56.30 -10.50 66.80 1825 ---- ---- ---- ---- 57.50 -10.60 68.10 1830 ---- ---- ---- ---- 58.70 -10.80 69.50 1835 ---- ---- ---- ---- 59.90 -11.00 70.90 1840 ---- ---- ---- ---- 61.20 -11.20 72.40 1845 ---- ---- ---- ---- 62.50 -11.30 73.80 1850 ---- ---- ---- ---- 63.80 -11.50 75.30 1855 ---- ---- ---- ---- 65.10 -11.80 76.90 1860 ---- ---- ---- ---- 66.40 -12.00 78.40 1865 ---- ---- ---- ---- 67.80 -12.20 80.00 1870 ---- ---- ---- ---- 69.30 -12.30 81.60 1875 ---- ---- ---- ---- 70.70 -12.60 83.30 1880 ---- ---- ---- ---- 72.20 -12.80 85.00 1885 ---- ---- ---- ---- 73.70 -13.00 86.70 1890 ---- ---- ---- ---- 75.20 -13.20 88.40 1895 ---- ---- ---- ---- 76.80 -13.40 90.20 1900 ---- ---- ---- ---- 78.40 -13.60 92.00 1905 ---- ---- ---- ---- 80.00 -13.90 93.90 1910 ---- ---- ---- ---- 81.70 -14.10 95.80 1915 ---- ---- ---- ---- 83.30 -14.40 97.70 1920 ---- ---- ---- ---- 85.10 -14.50 99.60 1925 ---- ---- ---- ---- 86.80 -14.80 101.60 1930 ---- ---- ---- ---- 88.60 -15.00 103.60 1935 ---- ---- ---- ---- 90.40 -15.20 105.60 1940 ---- ---- ---- ---- 92.20 -15.50 107.70 1945 ---- ---- ---- ---- 94.10 -15.70 109.80 1950 ---- ---- ---- ---- 96.00 -15.90 111.90 1955 ---- ---- ---- ---- 97.90 -16.10 114.00 1960 ---- ---- ---- ---- 99.80 -16.40 116.20 1965 ---- ---- ---- ---- 101.80 -16.60 118.40 1970 ---- ---- ---- ---- 103.80 -16.90 120.70 1975 ---- ---- ---- ---- 105.90 -17.10 123.00 1980 ---- ---- ---- ---- 107.90 -17.40 125.30 1985 ---- ---- ---- ---- 110.00 -17.60 127.60 1990 ---- ---- ---- ---- 112.20 -17.80 130.00 1995 ---- ---- ---- ---- 114.30 -18.10 132.40 2000 ---- ---- ---- ---- 116.50 -18.30 134.80 2005 ---- ---- ---- ---- 118.80 -18.50 137.30 2010 ---- ---- ---- ---- 121.00 -18.80 139.80 2015 ---- ---- ---- ---- 123.30 -19.00 142.30 2020 ---- ---- ---- ---- 125.70 -19.20 144.90 2025 ---- ---- ---- ---- 128.00 -19.50 147.50 2030 ---- ---- ---- ---- 130.40 -19.70 150.10 2035 ---- ---- ---- ---- 132.80 -20.00 152.80 2040 ---- ---- ---- ---- 135.30 -20.20 155.50 2045 ---- ---- ---- ---- 137.80 -20.40 158.20 2050 ---- ---- ---- ---- 140.30 -20.70 161.00 2055 ---- ---- ---- ---- 142.90 -20.90 163.80 2060 ---- ---- ---- ---- 145.50 -21.20 166.70 2065 ---- ---- ---- ---- 148.10 -21.40 169.50 2070 ---- ---- ---- ---- 150.80 -21.60 172.40 2075 ---- ---- ---- ---- 153.50 -21.90 175.40 2080 ---- ---- ---- ---- 156.20 -22.10 178.30 2085 ---- ---- ---- ---- 159.00 -22.30 181.30 2090 ---- ---- ---- ---- 161.80 -22.60 184.40 2095 ---- ---- ---- ---- 164.60 -22.80 187.40 2100 ---- ---- ---- ---- 167.50 -23.00 190.50 2105 ---- ---- ---- ---- 170.40 -23.30 193.70 2110 ---- ---- ---- ---- 173.30 -23.50 196.80 2115 ---- ---- ---- ---- 176.30 -23.70 200.00 2120 ---- ---- ---- ---- 179.30 -23.90 203.20 2125 ---- ---- ---- ---- 182.30 -24.20 206.50 2130 ---- ---- ---- ---- 185.30 -24.50 209.80 2135 ---- ---- ---- ---- 188.40 -24.70 213.10 2140 ---- ---- ---- ---- 191.50 -24.90 216.40 2145 ---- ---- ---- ---- 194.60 -25.20 219.80 2150 ---- ---- ---- ---- 197.80 -25.30 223.10 2155 ---- ---- ---- ---- 201.00 -25.60 226.60 2160 ---- ---- ---- ---- 204.20 -25.80 230.00 2165 ---- ---- ---- ---- 207.40 -26.10 233.50 2170 ---- ---- ---- ---- 210.70 -26.20 236.90 2175 ---- ---- ---- ---- 214.00 -26.40 240.40 2180 ---- ---- ---- ---- 217.30 -26.70 244.00 2185 ---- ---- ---- ---- 220.70 -26.80 247.50 2190 ---- ---- ---- ---- 224.00 -27.10 251.10 2195 ---- ---- ---- ---- 227.40 -27.30 254.70 2200 ---- ---- ---- ---- 230.80 -27.50 258.30 2205 ---- ---- ---- ---- 234.20 -27.70 261.90 2210 ---- ---- ---- ---- 237.70 -27.90 265.60 2215 ---- ---- ---- ---- 241.20 -28.10 269.30 2220 ---- ---- ---- ---- 244.70 -28.30 273.00 2225 ---- ---- ---- ---- 248.20 -28.50 276.70 2230 ---- ---- ---- ---- 251.70 -28.70 280.40 2235 ---- ---- ---- ---- 255.30 -28.90 284.20 2240 ---- ---- ---- ---- 258.80 -29.10 287.90 2245 ---- ---- ---- ---- 262.40 -29.30 291.70 2250 ---- ---- ---- ---- 266.00 -29.50 295.50 2255 ---- ---- ---- ---- 269.70 -29.60 299.30 2260 ---- ---- ---- ---- 273.30 -29.90 303.20 2265 ---- ---- ---- ---- 277.00 -30.00 307.00 2270 ---- ---- ---- ---- 280.60 -30.30 310.90 2275 ---- ---- ---- ---- 284.30 -30.40 314.70 2280 ---- ---- ---- ---- 288.00 -30.60 318.60 2285 ---- ---- ---- ---- 291.70 -30.80 322.50 2290 ---- ---- ---- ---- 295.50 -30.90 326.40 2300 ---- ---- ---- ---- 303.00 -31.30 334.30 2310 ---- ---- ---- ---- 310.50 -31.70 342.20 2320 ---- ---- ---- ---- 318.20 -32.00 350.20 2325 ---- ---- ---- ---- 322.00 -32.20 354.20 2330 ---- ---- ---- ---- 325.90 -32.30 358.20 2340 ---- ---- ---- ---- 333.60 -32.70 366.30 2350 ---- ---- ---- ---- 341.40 -33.00 374.40 2360 ---- ---- ---- ---- 349.20 -33.40 382.60 2370 ---- ---- ---- ---- 357.10 -33.70 390.80 2375 ---- ---- ---- ---- 361.10 -33.80 394.90 2380 ---- ---- ---- ---- 365.10 -34.00 399.10 2400 ---- ---- ---- ---- 381.10 -34.60 415.70 2425 ---- ---- ---- ---- 401.40 -35.30 436.70 2450 ---- ---- ---- ---- 421.90 -36.10 458.00 2475 ---- ---- ---- ---- 442.70 -36.70 479.40 2500 ---- ---- ---- ---- 463.70 -37.40 501.10 2525 ---- ---- ---- ---- 485.00 -38.00 523.00 2550 ---- ---- ---- ---- 506.40 -38.60 545.00 2575 ---- ---- ---- ---- 528.10 -39.20 567.30 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 16.70 -3.10 19.80 1525 ---- ---- ---- ---- 18.60 -3.40 22.00 1550 ---- ---- ---- ---- 20.60 -3.80 24.40 1575 ---- ---- ---- ---- 22.80 -4.20 27.00 1600 ---- ---- ---- ---- 25.20 -4.70 29.90 1625 ---- ---- ---- ---- 27.80 -5.20 33.00 1650 ---- ---- ---- ---- 30.70 -5.60 36.30 1675 ---- ---- ---- ---- 33.70 -6.20 39.90 1690 ---- ---- ---- ---- 35.70 -6.50 42.20 1700 ---- ---- ---- ---- 37.10 -6.70 43.80 1710 ---- ---- ---- ---- 38.50 -7.00 45.50 1720 ---- ---- ---- ---- 39.90 -7.30 47.20 1725 ---- ---- ---- ---- 40.70 -7.30 48.00 1730 ---- ---- ---- ---- 41.40 -7.50 48.90 1740 ---- ---- ---- ---- 43.00 -7.80 50.80 1750 ---- ---- ---- ---- 44.60 -8.10 52.70 1760 ---- ---- ---- ---- 46.30 -8.40 54.70 1770 ---- ---- ---- ---- 48.10 -8.60 56.70 1775 ---- ---- ---- ---- 49.00 -8.80 57.80 1780 ---- ---- ---- ---- 49.90 -8.90 58.80 1790 ---- ---- ---- ---- 51.80 -9.30 61.10 1795 ---- ---- ---- ---- 52.80 -9.40 62.20 1800 ---- ---- ---- ---- 53.80 -9.60 63.40 1805 ---- ---- ---- ---- 54.90 -9.70 64.60 1810 ---- ---- ---- ---- 55.90 -9.90 65.80 1815 ---- ---- ---- ---- 57.00 -10.00 67.00 1820 ---- ---- ---- ---- 58.10 -10.20 68.30 1825 ---- ---- ---- ---- 59.20 -10.40 69.60 1830 ---- ---- ---- ---- 60.30 -10.60 70.90 1835 ---- ---- ---- ---- 61.50 -10.80 72.30 1840 ---- ---- ---- ---- 62.70 -10.90 73.60 1845 ---- ---- ---- ---- 63.90 -11.10 75.00 1850 ---- ---- ---- ---- 65.20 -11.30 76.50 1855 ---- ---- ---- ---- 66.50 -11.50 78.00 1860 ---- ---- ---- ---- 67.80 -11.60 79.40 1865 ---- ---- ---- ---- 69.10 -11.90 81.00 1870 ---- ---- ---- ---- 70.50 -12.00 82.50 1875 ---- ---- ---- ---- 71.90 -12.20 84.10 1880 ---- ---- ---- ---- 73.30 -12.50 85.80 1885 ---- ---- ---- ---- 74.80 -12.60 87.40 1890 ---- ---- ---- ---- 76.30 -12.80 89.10 1895 ---- ---- ---- ---- 77.80 -13.10 90.90 1900 ---- ---- ---- ---- 79.40 -13.20 92.60 1905 ---- ---- ---- ---- 80.90 -13.50 94.40 1910 ---- ---- ---- ---- 82.60 -13.60 96.20 1915 ---- ---- ---- ---- 84.20 -13.90 98.10 1920 ---- ---- ---- ---- 85.90 -14.10 100.00 1925 ---- ---- ---- ---- 87.60 -14.30 101.90 1930 ---- ---- ---- ---- 89.30 -14.60 103.90 1935 ---- ---- ---- ---- 91.10 -14.70 105.80 1940 ---- ---- ---- ---- 92.90 -15.00 107.90 1945 ---- ---- ---- ---- 94.70 -15.20 109.90 1950 ---- ---- ---- ---- 96.50 -15.50 112.00 1955 ---- ---- ---- ---- 98.40 -15.70 114.10 1960 ---- ---- ---- ---- 100.30 -15.90 116.20 1965 ---- ---- ---- ---- 102.30 -16.00 118.30 1970 ---- ---- ---- ---- 104.20 -16.30 120.50 1975 ---- ---- ---- ---- 106.20 -16.50 122.70 1980 ---- ---- ---- ---- 108.20 -16.70 124.90 1985 ---- ---- ---- ---- 110.20 -17.00 127.20 1990 ---- ---- ---- ---- 112.30 -17.20 129.50 1995 ---- ---- ---- ---- 114.30 -17.50 131.80 2000 ---- ---- ---- ---- 116.50 -17.60 134.10 2005 ---- ---- ---- ---- 118.60 -17.90 136.50 2010 ---- ---- ---- ---- 120.80 -18.10 138.90 2015 ---- ---- ---- ---- 123.00 -18.30 141.30 2020 ---- ---- ---- ---- 125.20 -18.60 143.80 2025 ---- ---- ---- ---- 127.50 -18.80 146.30 2030 ---- ---- ---- ---- 129.80 -19.10 148.90 2035 ---- ---- ---- ---- 132.20 -19.30 151.50 2040 ---- ---- ---- ---- 134.60 -19.50 154.10 2045 ---- ---- ---- ---- 137.00 -19.80 156.80 2050 ---- ---- ---- ---- 139.50 -20.00 159.50 2055 ---- ---- ---- ---- 142.00 -20.20 162.20 2060 ---- ---- ---- ---- 144.50 -20.50 165.00 2065 ---- ---- ---- ---- 147.10 -20.70 167.80 2070 ---- ---- ---- ---- 149.70 -20.90 170.60 2075 ---- ---- ---- ---- 152.30 -21.20 173.50 2080 ---- ---- ---- ---- 155.00 -21.30 176.30 2085 ---- ---- ---- ---- 157.60 -21.70 179.30 2090 ---- ---- ---- ---- 160.30 -21.90 182.20 2095 ---- ---- ---- ---- 163.10 -22.00 185.10 2100 ---- ---- ---- ---- 165.80 -22.30 188.10 2105 ---- ---- ---- ---- 168.60 -22.50 191.10 2110 ---- ---- ---- ---- 171.40 -22.70 194.10 2115 ---- ---- ---- ---- 174.20 -23.00 197.20 2120 ---- ---- ---- ---- 177.00 -23.20 200.20 2125 ---- ---- ---- ---- 179.90 -23.40 203.30 2130 ---- ---- ---- ---- 182.70 -23.70 206.40 2135 ---- ---- ---- ---- 185.60 -23.90 209.50 2140 ---- ---- ---- ---- 188.60 -24.10 212.70 2145 ---- ---- ---- ---- 191.50 -24.30 215.80 2150 ---- ---- ---- ---- 194.40 -24.60 219.00 2155 ---- ---- ---- ---- 197.40 -24.80 222.20 2160 ---- ---- ---- ---- 200.40 -25.00 225.40 2165 ---- ---- ---- ---- 203.50 -25.20 228.70 2170 ---- ---- ---- ---- 206.50 -25.50 232.00 2175 ---- ---- ---- ---- 209.60 -25.60 235.20 2180 ---- ---- ---- ---- 212.60 -25.90 238.50 2185 ---- ---- ---- ---- 215.70 -26.20 241.90 2190 ---- ---- ---- ---- 218.90 -26.30 245.20 2195 ---- ---- ---- ---- 222.00 -26.50 248.50 2200 ---- ---- ---- ---- 225.20 -26.70 251.90 2205 ---- ---- ---- ---- 228.30 -27.00 255.30 2210 ---- ---- ---- ---- 231.50 -27.20 258.70 2215 ---- ---- ---- ---- 234.80 -27.40 262.20 2220 ---- ---- ---- ---- 238.00 -27.60 265.60 2225 ---- ---- ---- ---- 241.20 -27.90 269.10 2230 ---- ---- ---- ---- 244.50 -28.10 272.60 2235 ---- ---- ---- ---- 247.80 -28.30 276.10 2240 ---- ---- ---- ---- 251.10 -28.50 279.60 2245 ---- ---- ---- ---- 254.40 -28.70 283.10 2250 ---- ---- ---- ---- 257.80 -28.90 286.70 2255 ---- ---- ---- ---- 261.10 -29.10 290.20 2260 ---- ---- ---- ---- 264.50 -29.30 293.80 2265 ---- ---- ---- ---- 267.90 -29.50 297.40 2270 ---- ---- ---- ---- 271.30 -29.70 301.00 2275 ---- ---- ---- ---- 274.80 -29.80 304.60 2280 ---- ---- ---- ---- 278.20 -30.10 308.30 2290 ---- ---- ---- ---- 285.20 -30.40 315.60 2300 ---- ---- ---- ---- 292.20 -30.80 323.00 2310 ---- ---- ---- ---- 299.20 -31.30 330.50 2320 ---- ---- ---- ---- 306.40 -31.60 338.00 2325 ---- ---- ---- ---- 310.00 -31.80 341.80 2330 ---- ---- ---- ---- 313.60 -32.00 345.60 2340 ---- ---- ---- ---- 320.80 -32.40 353.20 2350 ---- ---- ---- ---- 328.20 -32.70 360.90 2360 ---- ---- ---- ---- 335.60 -33.10 368.70 2370 ---- ---- ---- ---- 343.00 -33.50 376.50 2375 ---- ---- ---- ---- 346.70 -33.70 380.40 2400 ---- ---- ---- ---- 365.60 -34.60 400.20 2425 ---- ---- ---- ---- 384.90 -35.40 420.30 2450 ---- ---- ---- ---- 404.40 -36.30 440.70 2475 ---- ---- ---- ---- 424.30 -37.10 461.40 2500 ---- ---- ---- ---- 444.50 -37.80 482.30 2525 ---- ---- ---- ---- 464.90 -38.60 503.50 2550 ---- ---- ---- ---- 485.60 -39.30 524.90 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .70 -.10 .80 1025 ---- ---- ---- ---- .80 -.20 1.00 1050 ---- ---- ---- ---- 1.00 -.20 1.20 1075 ---- ---- ---- ---- 1.20 -.30 1.50 1100 ---- ---- ---- ---- 1.50 -.30 1.80 1125 ---- ---- ---- ---- 1.80 -.30 2.10 1130 ---- ---- ---- ---- 1.90 -.30 2.20 1140 ---- ---- ---- ---- 2.00 -.40 2.40 1150 ---- ---- ---- ---- 2.20 -.40 2.60 1160 ---- ---- ---- ---- 2.30 -.50 2.80 1170 ---- ---- ---- ---- 2.50 -.50 3.00 1175 ---- ---- ---- ---- 2.60 -.50 3.10 1180 ---- ---- ---- ---- 2.70 -.50 3.20 1190 ---- ---- ---- ---- 2.90 -.50 3.40 1200 ---- ---- ---- ---- 3.10 -.50 3.60 1210 ---- ---- ---- ---- 3.30 -.60 3.90 1220 ---- ---- ---- ---- 3.50 -.70 4.20 1225 ---- ---- ---- ---- 3.60 -.70 4.30 1230 ---- ---- ---- ---- 3.70 -.80 4.50 1235 ---- ---- ---- ---- 3.90 -.70 4.60 1240 ---- ---- ---- ---- 4.00 -.80 4.80 1245 ---- ---- ---- ---- 4.10 -.80 4.90 1250 ---- ---- ---- ---- 4.30 -.80 5.10 70 1255 ---- ---- ---- ---- 4.40 -.80 5.20 1260 ---- ---- ---- ---- 4.50 -.90 5.40 1265 ---- ---- ---- ---- 4.70 -.90 5.60 1270 ---- ---- ---- ---- 4.80 -1.00 5.80 1275 ---- ---- ---- ---- 5.00 -.90 5.90 1280 ---- ---- ---- ---- 5.10 -1.00 6.10 1285 ---- ---- ---- ---- 5.30 -1.00 6.30 1290 ---- ---- ---- ---- 5.50 -1.00 6.50 1295 ---- ---- ---- ---- 5.60 -1.10 6.70 1300 ---- ---- ---- ---- 5.80 -1.10 6.90 1305 ---- ---- ---- ---- 6.00 -1.10 7.10 1310 ---- ---- ---- ---- 6.20 -1.10 7.30 1315 ---- ---- ---- ---- 6.40 -1.20 7.60 1320 ---- ---- ---- ---- 6.50 -1.30 7.80 1325 ---- ---- ---- ---- 6.70 -1.30 8.00 1330 ---- ---- ---- ---- 6.90 -1.40 8.30 1335 ---- ---- ---- ---- 7.10 -1.40 8.50 1340 ---- ---- ---- ---- 7.40 -1.40 8.80 1345 ---- ---- ---- ---- 7.60 -1.40 9.00 1350 ---- ---- ---- ---- 7.80 -1.50 9.30 1355 ---- ---- ---- ---- 8.00 -1.50 9.50 1360 ---- ---- ---- ---- 8.20 -1.60 9.80 1365 ---- ---- ---- ---- 8.50 -1.60 10.10 1370 ---- ---- ---- ---- 8.70 -1.70 10.40 1375 ---- ---- ---- ---- 9.00 -1.70 10.70 1380 ---- ---- ---- ---- 9.20 -1.80 11.00 1385 ---- ---- ---- ---- 9.50 -1.80 11.30 1390 ---- ---- ---- ---- 9.70 -1.90 11.60 1395 ---- ---- ---- ---- 10.00 -1.90 11.90 1400 ---- ---- ---- ---- 10.30 -1.90 12.20 1405 ---- ---- ---- ---- 10.60 -1.90 12.50 1410 ---- ---- ---- ---- 10.90 -2.00 12.90 1415 ---- ---- ---- ---- 11.10 -2.10 13.20 1420 ---- ---- ---- ---- 11.40 -2.20 13.60 1425 ---- ---- ---- ---- 11.70 -2.20 13.90 1430 ---- ---- ---- ---- 12.10 -2.20 14.30 1435 ---- ---- ---- ---- 12.40 -2.30 14.70 1440 ---- ---- ---- ---- 12.70 -2.40 15.10 1445 ---- ---- ---- ---- 13.00 -2.40 15.40 1450 ---- ---- ---- ---- 13.40 -2.40 15.80 1455 ---- ---- ---- ---- 13.70 -2.50 16.20 1460 ---- ---- ---- ---- 14.10 -2.60 16.70 1465 ---- ---- ---- ---- 14.40 -2.70 17.10 1470 ---- ---- ---- ---- 14.80 -2.70 17.50 1475 ---- ---- ---- ---- 15.20 -2.70 17.90 1480 ---- ---- ---- ---- 15.50 -2.90 18.40 1485 ---- ---- ---- ---- 15.90 -2.90 18.80 1490 ---- ---- ---- ---- 16.30 -3.00 19.30 1495 ---- ---- ---- ---- 16.70 -3.10 19.80 1500 ---- ---- ---- ---- 17.10 -3.10 20.20 1505 ---- ---- ---- ---- 17.50 -3.20 20.70 1510 ---- ---- ---- ---- 18.00 -3.20 21.20 1515 ---- ---- ---- ---- 18.40 -3.30 21.70 1520 ---- ---- ---- ---- 18.80 -3.40 22.20 1525 ---- ---- ---- ---- 19.30 -3.50 22.80 1530 ---- ---- ---- ---- 19.70 -3.60 23.30 1535 ---- ---- ---- ---- 20.20 -3.60 23.80 1540 ---- ---- ---- ---- 20.60 -3.80 24.40 1545 ---- ---- ---- ---- 21.10 -3.80 24.90 1550 ---- ---- ---- ---- 21.60 -3.90 25.50 1555 ---- ---- ---- ---- 22.10 -4.00 26.10 1560 ---- ---- ---- ---- 22.60 -4.00 26.60 1565 ---- ---- ---- ---- 23.10 -4.10 27.20 1570 ---- ---- ---- ---- 23.60 -4.20 27.80 1575 ---- ---- ---- ---- 24.10 -4.30 28.40 1580 ---- ---- ---- ---- 24.70 -4.40 29.10 1585 ---- ---- ---- ---- 25.20 -4.50 29.70 1590 ---- ---- ---- ---- 25.70 -4.60 30.30 1595 ---- ---- ---- ---- 26.30 -4.70 31.00 1600 ---- ---- ---- ---- 26.80 -4.80 31.60 1605 ---- ---- ---- ---- 27.40 -4.90 32.30 1610 ---- ---- ---- ---- 28.00 -5.00 33.00 1615 ---- ---- ---- ---- 28.60 -5.00 33.60 1620 ---- ---- ---- ---- 29.20 -5.10 34.30 1625 ---- ---- ---- ---- 29.80 -5.20 35.00 1630 ---- ---- ---- ---- 30.40 -5.30 35.70 1635 ---- ---- ---- ---- 31.00 -5.50 36.50 1640 ---- ---- ---- ---- 31.60 -5.60 37.20 1645 ---- ---- ---- ---- 32.20 -5.70 37.90 1650 ---- ---- ---- ---- 32.90 -5.80 38.70 1655 ---- ---- ---- ---- 33.50 -5.90 39.40 1660 ---- ---- ---- ---- 34.20 -6.00 40.20 1665 ---- ---- ---- ---- 34.80 -6.10 40.90 1670 ---- ---- ---- ---- 35.50 -6.20 41.70 1675 ---- ---- ---- ---- 36.20 -6.30 42.50 1680 ---- ---- ---- ---- 36.90 -6.40 43.30 1685 ---- ---- ---- ---- 37.50 -6.60 44.10 1690 ---- ---- ---- ---- 38.20 -6.70 44.90 1695 ---- ---- ---- ---- 39.00 -6.80 45.80 1700 ---- ---- ---- ---- 39.70 -6.90 46.60 100 1705 ---- ---- ---- ---- 40.40 -7.00 47.40 1710 ---- ---- ---- ---- 41.10 -7.20 48.30 1715 ---- ---- ---- ---- 41.90 -7.30 49.20 1720 ---- ---- ---- ---- 42.60 -7.50 50.10 1725 ---- ---- ---- ---- 43.40 -7.60 51.00 1730 ---- ---- ---- ---- 44.20 -7.70 51.90 1735 ---- ---- ---- ---- 45.00 -7.80 52.80 1740 ---- ---- ---- ---- 45.80 -7.90 53.70 1745 ---- ---- ---- ---- 46.60 -8.10 54.70 1750 ---- ---- ---- ---- 47.40 -8.20 55.60 1755 ---- ---- ---- ---- 48.30 -8.30 56.60 1760 ---- ---- ---- ---- 49.10 -8.50 57.60 1765 ---- ---- ---- ---- 50.00 -8.60 58.60 1770 ---- ---- ---- ---- 50.90 -8.80 59.70 1775 ---- ---- ---- ---- 51.80 -8.90 60.70 1780 ---- ---- ---- ---- 52.70 -9.10 61.80 1785 ---- ---- ---- ---- 53.70 -9.20 62.90 1790 ---- ---- ---- ---- 54.60 -9.40 64.00 1795 ---- ---- ---- ---- 55.60 -9.60 65.20 1800 ---- ---- ---- ---- 56.60 -9.70 66.30 1805 ---- ---- ---- ---- 57.60 -9.90 67.50 1810 ---- ---- ---- ---- 58.70 -10.00 68.70 1815 ---- ---- ---- ---- 59.80 -10.10 69.90 1820 ---- ---- ---- ---- 60.80 -10.40 71.20 1825 ---- ---- ---- ---- 62.00 -10.50 72.50 1830 ---- ---- ---- ---- 63.10 -10.70 73.80 1835 ---- ---- ---- ---- 64.30 -10.80 75.10 1840 ---- ---- ---- ---- 65.40 -11.10 76.50 1845 ---- ---- ---- ---- 66.70 -11.20 77.90 1850 ---- ---- ---- ---- 67.90 -11.40 79.30 1855 ---- ---- ---- ---- 69.20 -11.50 80.70 1860 ---- ---- ---- ---- 70.50 -11.70 82.20 1865 ---- ---- ---- ---- 71.80 -11.90 83.70 1870 ---- ---- ---- ---- 73.20 -12.10 85.30 1875 ---- ---- ---- ---- 74.60 -12.30 86.90 1880 ---- ---- ---- ---- 76.00 -12.50 88.50 1885 ---- ---- ---- ---- 77.40 -12.80 90.20 1890 ---- ---- ---- ---- 78.90 -12.90 91.80 1895 ---- ---- ---- ---- 80.50 -13.10 93.60 1900 ---- ---- ---- ---- 82.00 -13.30 95.30 1905 ---- ---- ---- ---- 83.60 -13.50 97.10 1910 ---- ---- ---- ---- 85.20 -13.70 98.90 1915 ---- ---- ---- ---- 86.90 -13.90 100.80 1920 ---- ---- ---- ---- 88.60 -14.10 102.70 1925 ---- ---- ---- ---- 90.30 -14.30 104.60 1930 ---- ---- ---- ---- 92.00 -14.60 106.60 1935 ---- ---- ---- ---- 93.80 -14.80 108.60 1940 ---- ---- ---- ---- 95.60 -15.00 110.60 1945 ---- ---- ---- ---- 97.50 -15.20 112.70 1950 ---- ---- ---- ---- 99.40 -15.40 114.80 1955 ---- ---- ---- ---- 101.30 -15.60 116.90 1960 ---- ---- ---- ---- 103.20 -15.90 119.10 1965 ---- ---- ---- ---- 105.20 -16.10 121.30 1970 ---- ---- ---- ---- 107.20 -16.30 123.50 1975 ---- ---- ---- ---- 109.20 -16.50 125.70 1980 ---- ---- ---- ---- 111.30 -16.70 128.00 1985 ---- ---- ---- ---- 113.40 -16.90 130.30 1990 ---- ---- ---- ---- 115.50 -17.20 132.70 1995 ---- ---- ---- ---- 117.60 -17.40 135.00 2000 ---- ---- ---- ---- 119.80 -17.60 137.40 2005 ---- ---- ---- ---- 122.00 -17.90 139.90 2010 ---- ---- ---- ---- 124.20 -18.10 142.30 2015 ---- ---- ---- ---- 126.50 -18.30 144.80 2020 ---- ---- ---- ---- 128.80 -18.50 147.30 2025 ---- ---- ---- ---- 131.10 -18.80 149.90 2030 ---- ---- ---- ---- 133.50 -19.00 152.50 2035 ---- ---- ---- ---- 135.80 -19.30 155.10 2040 ---- ---- ---- ---- 138.30 -19.40 157.70 2045 ---- ---- ---- ---- 140.70 -19.70 160.40 2050 ---- ---- ---- ---- 143.20 -19.90 163.10 2055 ---- ---- ---- ---- 145.70 -20.10 165.80 2060 ---- ---- ---- ---- 148.20 -20.40 168.60 2065 ---- ---- ---- ---- 150.80 -20.60 171.40 2070 ---- ---- ---- ---- 153.40 -20.80 174.20 2075 ---- ---- ---- ---- 156.00 -21.10 177.10 2080 ---- ---- ---- ---- 158.70 -21.20 179.90 2085 ---- ---- ---- ---- 161.40 -21.50 182.90 2090 ---- ---- ---- ---- 164.10 -21.70 185.80 2095 ---- ---- ---- ---- 166.90 -21.90 188.80 2100 ---- ---- ---- ---- 169.70 -22.10 191.80 2105 ---- ---- ---- ---- 172.50 -22.40 194.90 2110 ---- ---- ---- ---- 175.40 -22.60 198.00 2115 ---- ---- ---- ---- 178.30 -22.80 201.10 2120 ---- ---- ---- ---- 181.20 -23.00 204.20 2125 ---- ---- ---- ---- 184.10 -23.30 207.40 2130 ---- ---- ---- ---- 187.10 -23.50 210.60 2135 ---- ---- ---- ---- 190.20 -23.70 213.90 2140 ---- ---- ---- ---- 193.20 -23.90 217.10 2145 ---- ---- ---- ---- 196.30 -24.10 220.40 2150 ---- ---- ---- ---- 199.40 -24.40 223.80 2155 ---- ---- ---- ---- 202.50 -24.60 227.10 2160 ---- ---- ---- ---- 205.70 -24.80 230.50 2165 ---- ---- ---- ---- 208.90 -25.00 233.90 2170 ---- ---- ---- ---- 212.10 -25.20 237.30 2175 ---- ---- ---- ---- 215.30 -25.50 240.80 2180 ---- ---- ---- ---- 218.60 -25.60 244.20 2185 ---- ---- ---- ---- 221.90 -25.80 247.70 2190 ---- ---- ---- ---- 225.20 -26.00 251.20 2195 ---- ---- ---- ---- 228.50 -26.30 254.80 2200 ---- ---- ---- ---- 231.90 -26.40 258.30 2205 ---- ---- ---- ---- 235.30 -26.60 261.90 2210 ---- ---- ---- ---- 238.70 -26.80 265.50 2215 ---- ---- ---- ---- 242.10 -27.00 269.10 2220 ---- ---- ---- ---- 245.60 -27.20 272.80 2225 ---- ---- ---- ---- 249.00 -27.40 276.40 2230 ---- ---- ---- ---- 252.50 -27.60 280.10 2235 ---- ---- ---- ---- 256.00 -27.80 283.80 2240 ---- ---- ---- ---- 259.50 -28.00 287.50 2245 ---- ---- ---- ---- 263.10 -28.10 291.20 2250 ---- ---- ---- ---- 266.60 -28.40 295.00 2255 ---- ---- ---- ---- 270.20 -28.50 298.70 2260 ---- ---- ---- ---- 273.80 -28.70 302.50 2265 ---- ---- ---- ---- 277.40 -28.90 306.30 2270 ---- ---- ---- ---- 281.00 -29.10 310.10 2275 ---- ---- ---- ---- 284.60 -29.30 313.90 2280 ---- ---- ---- ---- 288.30 -29.40 317.70 2285 ---- ---- ---- ---- 291.90 -29.70 321.60 2290 ---- ---- ---- ---- 295.60 -29.80 325.40 2295 ---- ---- ---- ---- 299.30 -30.00 329.30 2300 ---- ---- ---- ---- 303.00 -30.10 333.10 2305 ---- ---- ---- ---- 306.70 -30.30 337.00 2310 ---- ---- ---- ---- 310.40 -30.50 340.90 2315 ---- ---- ---- ---- 314.20 -30.60 344.80 2320 ---- ---- ---- ---- 317.90 -30.80 348.70 2325 ---- ---- ---- ---- 321.70 -30.90 352.60 2330 ---- ---- ---- ---- 325.40 -31.20 356.60 2335 ---- ---- ---- ---- 329.20 -31.30 360.50 2340 ---- ---- ---- ---- 333.00 -31.50 364.50 2345 ---- ---- ---- ---- 336.80 -31.70 368.50 2350 ---- ---- ---- ---- 340.60 -31.80 372.40 2355 ---- ---- ---- ---- 344.50 -31.90 376.40 2360 ---- ---- ---- ---- 348.30 -32.10 380.40 2365 ---- ---- ---- ---- 352.10 -32.30 384.40 2370 ---- ---- ---- ---- 356.00 -32.40 388.40 2375 ---- ---- ---- ---- 359.90 -32.60 392.50 2380 ---- ---- ---- ---- 363.80 -32.70 396.50 2390 ---- ---- ---- ---- 371.60 -33.00 404.60 2400 ---- ---- ---- ---- 379.40 -33.40 412.80 2410 ---- ---- ---- ---- 387.30 -33.60 420.90 2420 ---- ---- ---- ---- 395.20 -34.00 429.20 2425 ---- ---- ---- ---- 399.20 -34.10 433.30 2430 ---- ---- ---- ---- 403.20 -34.20 437.40 2440 ---- ---- ---- ---- 411.20 -34.50 445.70 2450 ---- ---- ---- ---- 419.20 -34.80 454.00 2460 ---- ---- ---- ---- 427.30 -35.10 462.40 2470 ---- ---- ---- ---- 435.40 -35.30 470.70 2475 ---- ---- ---- ---- 439.40 -35.50 474.90 2500 ---- ---- ---- ---- 459.90 -36.20 496.10 2525 ---- ---- ---- ---- 480.60 -36.80 517.40 2550 ---- ---- ---- ---- 501.40 -37.50 538.90 2575 ---- ---- ---- ---- 522.50 -38.10 560.60 2600 ---- ---- ---- ---- 543.70 -38.70 582.40 2625 ---- ---- ---- ---- 565.10 -39.30 604.40 2650 ---- ---- ---- ---- 586.70 -39.80 626.50 3000 ---- ---- ---- ---- 902.80 -46.30 949.10 3500 ---- ---- ---- ---- 1385.20 -52.40 1437.60 4000 ---- ---- ---- ---- 1884.30 -53.20 1937.50 950 ---- ---- ---- ---- .40 -.10 .50 975 ---- ---- ---- ---- .50 -.10 .60 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 1.70 -.40 2.10 1050 ---- ---- ---- ---- 2.10 -.40 2.50 1075 ---- ---- ---- ---- 2.40 -.50 2.90 1100 ---- ---- ---- ---- 2.80 -.60 3.40 1125 ---- ---- ---- ---- 3.30 -.60 3.90 1150 ---- ---- ---- ---- 3.90 -.70 4.60 1175 ---- ---- ---- ---- 4.50 -.80 5.30 1200 ---- ---- ---- ---- 5.10 -1.00 6.10 1220 ---- ---- ---- ---- 5.70 -1.10 6.80 1225 ---- ---- ---- ---- 5.90 -1.10 7.00 1230 ---- ---- ---- ---- 6.10 -1.10 7.20 1240 ---- ---- ---- ---- 6.40 -1.20 7.60 1250 ---- ---- ---- ---- 6.70 -1.30 8.00 1260 ---- ---- ---- ---- 7.10 -1.30 8.40 1270 ---- ---- ---- ---- 7.50 -1.30 8.80 1275 ---- ---- ---- ---- 7.70 -1.40 9.10 1280 ---- ---- ---- ---- 7.90 -1.40 9.30 1290 ---- ---- ---- ---- 8.30 -1.50 9.80 1300 ---- ---- ---- ---- 8.70 -1.60 10.30 1310 ---- ---- ---- ---- 9.20 -1.60 10.80 1315 ---- ---- ---- ---- 9.40 -1.70 11.10 1320 ---- ---- ---- ---- 9.60 -1.80 11.40 1325 ---- ---- ---- ---- 9.90 -1.70 11.60 1330 ---- ---- ---- ---- 10.10 -1.80 11.90 1335 ---- ---- ---- ---- 10.40 -1.80 12.20 1340 ---- ---- ---- ---- 10.60 -1.90 12.50 1345 ---- ---- ---- ---- 10.90 -1.90 12.80 1350 ---- ---- ---- ---- 11.10 -2.00 13.10 1355 ---- ---- ---- ---- 11.40 -2.00 13.40 1360 ---- ---- ---- ---- 11.70 -2.10 13.80 1365 ---- ---- ---- ---- 12.00 -2.10 14.10 1370 ---- ---- ---- ---- 12.20 -2.20 14.40 1375 ---- ---- ---- ---- 12.50 -2.30 14.80 1380 ---- ---- ---- ---- 12.80 -2.30 15.10 1385 ---- ---- ---- ---- 13.10 -2.40 15.50 1390 ---- ---- ---- ---- 13.40 -2.40 15.80 1395 ---- ---- ---- ---- 13.70 -2.50 16.20 1400 ---- ---- ---- ---- 14.10 -2.40 16.50 1405 ---- ---- ---- ---- 14.40 -2.50 16.90 1410 ---- ---- ---- ---- 14.70 -2.60 17.30 1415 ---- ---- ---- ---- 15.00 -2.70 17.70 1420 ---- ---- ---- ---- 15.40 -2.70 18.10 1425 ---- ---- ---- ---- 15.70 -2.80 18.50 1430 ---- ---- ---- ---- 16.10 -2.80 18.90 1435 ---- ---- ---- ---- 16.40 -2.90 19.30 1440 ---- ---- ---- ---- 16.80 -2.90 19.70 1445 ---- ---- ---- ---- 17.20 -3.00 20.20 1450 ---- ---- ---- ---- 17.60 -3.00 20.60 1455 ---- ---- ---- ---- 17.90 -3.20 21.10 1460 ---- ---- ---- ---- 18.30 -3.20 21.50 1465 ---- ---- ---- ---- 18.70 -3.30 22.00 1470 ---- ---- ---- ---- 19.10 -3.40 22.50 1475 ---- ---- ---- ---- 19.50 -3.40 22.90 1480 ---- ---- ---- ---- 20.00 -3.40 23.40 1485 ---- ---- ---- ---- 20.40 -3.50 23.90 1490 ---- ---- ---- ---- 20.80 -3.60 24.40 1495 ---- ---- ---- ---- 21.30 -3.60 24.90 1500 ---- ---- ---- ---- 21.70 -3.80 25.50 1505 ---- ---- ---- ---- 22.20 -3.80 26.00 1510 ---- ---- ---- ---- 22.60 -3.90 26.50 1515 ---- ---- ---- ---- 23.10 -4.00 27.10 1520 ---- ---- ---- ---- 23.60 -4.00 27.60 1525 ---- ---- ---- ---- 24.10 -4.10 28.20 1530 ---- ---- ---- ---- 24.60 -4.20 28.80 1535 ---- ---- ---- ---- 25.10 -4.30 29.40 1540 ---- ---- ---- ---- 25.60 -4.40 30.00 1545 ---- ---- ---- ---- 26.20 -4.40 30.60 1550 ---- ---- ---- ---- 26.70 -4.50 31.20 1555 ---- ---- ---- ---- 27.20 -4.60 31.80 1560 ---- ---- ---- ---- 27.80 -4.70 32.50 1565 ---- ---- ---- ---- 28.30 -4.80 33.10 1570 ---- ---- ---- ---- 28.90 -4.90 33.80 1575 ---- ---- ---- ---- 29.50 -4.90 34.40 1580 ---- ---- ---- ---- 30.10 -5.00 35.10 1585 ---- ---- ---- ---- 30.70 -5.10 35.80 1590 ---- ---- ---- ---- 31.30 -5.20 36.50 1595 ---- ---- ---- ---- 31.90 -5.30 37.20 1600 ---- ---- ---- ---- 32.50 -5.40 37.90 1605 ---- ---- ---- ---- 33.10 -5.50 38.60 1610 ---- ---- ---- ---- 33.80 -5.60 39.40 1615 ---- ---- ---- ---- 34.40 -5.70 40.10 1620 ---- ---- ---- ---- 35.10 -5.80 40.90 1625 ---- ---- ---- ---- 35.70 -5.90 41.60 1630 ---- ---- ---- ---- 36.40 -6.00 42.40 1635 ---- ---- ---- ---- 37.10 -6.10 43.20 1640 ---- ---- ---- ---- 37.80 -6.20 44.00 1645 ---- ---- ---- ---- 38.50 -6.30 44.80 1650 ---- ---- ---- ---- 39.20 -6.40 45.60 1655 ---- ---- ---- ---- 39.90 -6.50 46.40 1660 ---- ---- ---- ---- 40.60 -6.60 47.20 1665 ---- ---- ---- ---- 41.30 -6.70 48.00 1670 ---- ---- ---- ---- 42.00 -6.90 48.90 1675 ---- ---- ---- ---- 42.80 -6.90 49.70 1680 ---- ---- ---- ---- 43.50 -7.10 50.60 1685 ---- ---- ---- ---- 44.30 -7.10 51.40 1690 ---- ---- ---- ---- 45.00 -7.30 52.30 1695 ---- ---- ---- ---- 45.80 -7.40 53.20 1700 ---- ---- ---- ---- 46.50 -7.60 54.10 1705 ---- ---- ---- ---- 47.30 -7.60 54.90 1710 ---- ---- ---- ---- 48.10 -7.70 55.80 1715 ---- ---- ---- ---- 48.90 -7.90 56.80 1720 ---- ---- ---- ---- 49.70 -8.00 57.70 1725 ---- ---- ---- ---- 50.50 -8.10 58.60 1730 ---- ---- ---- ---- 51.30 -8.20 59.50 1735 ---- ---- ---- ---- 52.10 -8.40 60.50 1740 ---- ---- ---- ---- 52.90 -8.50 61.40 1745 ---- ---- ---- ---- 53.80 -8.60 62.40 1750 ---- ---- ---- ---- 54.60 -8.70 63.30 1755 ---- ---- ---- ---- 55.50 -8.80 64.30 1760 ---- ---- ---- ---- 56.30 -9.00 65.30 1765 ---- ---- ---- ---- 57.20 -9.10 66.30 1770 ---- ---- ---- ---- 58.10 -9.20 67.30 1775 ---- ---- ---- ---- 59.00 -9.30 68.30 1780 ---- ---- ---- ---- 59.90 -9.50 69.40 1785 ---- ---- ---- ---- 60.80 -9.60 70.40 1790 ---- ---- ---- ---- 61.70 -9.80 71.50 1795 ---- ---- ---- ---- 62.70 -9.90 72.60 1800 ---- ---- ---- ---- 63.60 -10.10 73.70 1805 ---- ---- ---- ---- 64.60 -10.20 74.80 1810 ---- ---- ---- ---- 65.60 -10.30 75.90 1815 ---- ---- ---- ---- 66.60 -10.50 77.10 1820 ---- ---- ---- ---- 67.60 -10.70 78.30 1825 ---- ---- ---- ---- 68.70 -10.70 79.40 1830 ---- ---- ---- ---- 69.70 -10.90 80.60 1835 ---- ---- ---- ---- 70.80 -11.10 81.90 1840 ---- ---- ---- ---- 71.90 -11.20 83.10 1845 ---- ---- ---- ---- 73.00 -11.40 84.40 1850 ---- ---- ---- ---- 74.20 -11.50 85.70 1855 ---- ---- ---- ---- 75.30 -11.70 87.00 1860 ---- ---- ---- ---- 76.50 -11.90 88.40 1865 ---- ---- ---- ---- 77.70 -12.00 89.70 1870 ---- ---- ---- ---- 78.90 -12.20 91.10 1875 ---- ---- ---- ---- 80.20 -12.40 92.60 1880 ---- ---- ---- ---- 81.50 -12.50 94.00 1885 ---- ---- ---- ---- 82.80 -12.70 95.50 1890 ---- ---- ---- ---- 84.10 -12.90 97.00 1895 ---- ---- ---- ---- 85.50 -13.10 98.60 1900 ---- ---- ---- ---- 86.90 -13.20 100.10 1905 ---- ---- ---- ---- 88.30 -13.40 101.70 1910 ---- ---- ---- ---- 89.80 -13.60 103.40 1915 ---- ---- ---- ---- 91.30 -13.70 105.00 1920 ---- ---- ---- ---- 92.80 -13.90 106.70 1925 ---- ---- ---- ---- 94.40 -14.10 108.50 1930 ---- ---- ---- ---- 96.00 -14.30 110.30 1935 ---- ---- ---- ---- 97.60 -14.50 112.10 1940 ---- ---- ---- ---- 99.20 -14.70 113.90 1945 ---- ---- ---- ---- 100.90 -14.90 115.80 1950 ---- ---- ---- ---- 102.60 -15.10 117.70 1955 ---- ---- ---- ---- 104.40 -15.30 119.70 1960 ---- ---- ---- ---- 106.20 -15.40 121.60 1965 ---- ---- ---- ---- 108.00 -15.60 123.60 1970 ---- ---- ---- ---- 109.90 -15.80 125.70 1975 ---- ---- ---- ---- 111.70 -16.10 127.80 1980 ---- ---- ---- ---- 113.70 -16.20 129.90 1985 ---- ---- ---- ---- 115.60 -16.40 132.00 1990 ---- ---- ---- ---- 117.60 -16.60 134.20 1995 ---- ---- ---- ---- 119.60 -16.80 136.40 2000 ---- ---- ---- ---- 121.60 -17.10 138.70 2005 ---- ---- ---- ---- 123.70 -17.30 141.00 2010 ---- ---- ---- ---- 125.80 -17.50 143.30 2015 ---- ---- ---- ---- 128.00 -17.60 145.60 2020 ---- ---- ---- ---- 130.10 -17.90 148.00 2025 ---- ---- ---- ---- 132.30 -18.10 150.40 2030 ---- ---- ---- ---- 134.60 -18.20 152.80 2035 ---- ---- ---- ---- 136.80 -18.50 155.30 2040 ---- ---- ---- ---- 139.10 -18.70 157.80 2045 ---- ---- ---- ---- 141.50 -18.80 160.30 2050 ---- ---- ---- ---- 143.80 -19.10 162.90 2055 ---- ---- ---- ---- 146.20 -19.30 165.50 2060 ---- ---- ---- ---- 148.60 -19.50 168.10 2065 ---- ---- ---- ---- 151.10 -19.70 170.80 2070 ---- ---- ---- ---- 153.60 -19.90 173.50 2075 ---- ---- ---- ---- 156.10 -20.10 176.20 2080 ---- ---- ---- ---- 158.60 -20.30 178.90 2085 ---- ---- ---- ---- 161.20 -20.50 181.70 2090 ---- ---- ---- ---- 163.80 -20.70 184.50 2095 ---- ---- ---- ---- 166.40 -20.90 187.30 2100 ---- ---- ---- ---- 169.10 -21.10 190.20 2105 ---- ---- ---- ---- 171.80 -21.30 193.10 2110 ---- ---- ---- ---- 174.50 -21.50 196.00 2115 ---- ---- ---- ---- 177.20 -21.80 199.00 2120 ---- ---- ---- ---- 180.00 -22.00 202.00 2125 ---- ---- ---- ---- 182.80 -22.20 205.00 2130 ---- ---- ---- ---- 185.70 -22.30 208.00 2135 ---- ---- ---- ---- 188.50 -22.60 211.10 2140 ---- ---- ---- ---- 191.40 -22.80 214.20 2145 ---- ---- ---- ---- 194.40 -22.90 217.30 2150 ---- ---- ---- ---- 197.30 -23.10 220.40 2155 ---- ---- ---- ---- 200.30 -23.30 223.60 2160 ---- ---- ---- ---- 203.30 -23.50 226.80 2165 ---- ---- ---- ---- 206.30 -23.70 230.00 2170 ---- ---- ---- ---- 209.40 -23.90 233.30 2175 ---- ---- ---- ---- 212.50 -24.00 236.50 2180 ---- ---- ---- ---- 215.60 -24.20 239.80 2185 ---- ---- ---- ---- 218.70 -24.40 243.10 2190 ---- ---- ---- ---- 221.80 -24.70 246.50 2195 ---- ---- ---- ---- 225.00 -24.90 249.90 2200 ---- ---- ---- ---- 228.20 -25.00 253.20 2205 ---- ---- ---- ---- 231.50 -25.20 256.70 2210 ---- ---- ---- ---- 234.70 -25.40 260.10 2215 ---- ---- ---- ---- 238.00 -25.50 263.50 2220 ---- ---- ---- ---- 241.30 -25.70 267.00 2225 ---- ---- ---- ---- 244.60 -25.90 270.50 2230 ---- ---- ---- ---- 247.90 -26.10 274.00 2235 ---- ---- ---- ---- 251.30 -26.30 277.60 2240 ---- ---- ---- ---- 254.70 -26.40 281.10 2245 ---- ---- ---- ---- 258.10 -26.60 284.70 2250 ---- ---- ---- ---- 261.50 -26.80 288.30 2255 ---- ---- ---- ---- 264.90 -27.00 291.90 2260 ---- ---- ---- ---- 268.40 -27.20 295.60 2265 ---- ---- ---- ---- 271.90 -27.30 299.20 2270 ---- ---- ---- ---- 275.40 -27.50 302.90 2275 ---- ---- ---- ---- 278.90 -27.70 306.60 2280 ---- ---- ---- ---- 282.40 -27.90 310.30 2285 ---- ---- ---- ---- 286.00 -28.00 314.00 2290 ---- ---- ---- ---- 289.60 -28.10 317.70 2295 ---- ---- ---- ---- 293.20 -28.30 321.50 2300 ---- ---- ---- ---- 296.80 -28.40 325.20 2305 ---- ---- ---- ---- 300.40 -28.60 329.00 2310 ---- ---- ---- ---- 304.00 -28.80 332.80 2315 ---- ---- ---- ---- 307.70 -28.90 336.60 2320 ---- ---- ---- ---- 311.30 -29.10 340.40 2325 ---- ---- ---- ---- 315.00 -29.30 344.30 2330 ---- ---- ---- ---- 318.70 -29.40 348.10 2335 ---- ---- ---- ---- 322.40 -29.60 352.00 2340 ---- ---- ---- ---- 326.10 -29.80 355.90 2345 ---- ---- ---- ---- 329.90 -29.90 359.80 2350 ---- ---- ---- ---- 333.60 -30.10 363.70 2355 ---- ---- ---- ---- 337.40 -30.20 367.60 2360 ---- ---- ---- ---- 341.20 -30.30 371.50 2365 ---- ---- ---- ---- 345.00 -30.50 375.50 2370 ---- ---- ---- ---- 348.80 -30.60 379.40 2375 ---- ---- ---- ---- 352.60 -30.80 383.40 2380 ---- ---- ---- ---- 356.40 -30.90 387.30 2390 ---- ---- ---- ---- 364.10 -31.20 395.30 2400 ---- ---- ---- ---- 371.90 -31.50 403.40 2410 ---- ---- ---- ---- 379.70 -31.70 411.40 2420 ---- ---- ---- ---- 387.50 -32.10 419.60 2425 ---- ---- ---- ---- 391.50 -32.10 423.60 2430 ---- ---- ---- ---- 395.40 -32.30 427.70 2440 ---- ---- ---- ---- 403.40 -32.50 435.90 2450 ---- ---- ---- ---- 411.30 -32.80 444.10 2460 ---- ---- ---- ---- 419.40 -33.00 452.40 2470 ---- ---- ---- ---- 427.40 -33.30 460.70 2475 ---- ---- ---- ---- 431.50 -33.40 464.90 2480 ---- ---- ---- ---- 435.50 -33.60 469.10 2500 ---- ---- ---- ---- 451.80 -34.10 485.90 2525 ---- ---- ---- ---- 472.40 -34.60 507.00 2550 ---- ---- ---- ---- 493.20 -35.20 528.40 2575 ---- ---- ---- ---- 514.20 -35.70 549.90 2600 ---- ---- ---- ---- 535.40 -36.30 571.70 2625 ---- ---- ---- ---- 556.80 -36.70 593.50 2650 ---- ---- ---- ---- 578.30 -37.30 615.60 2675 ---- ---- ---- ---- 600.00 -37.70 637.70 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 5.80 -.90 6.70 1100 ---- ---- ---- ---- 6.60 -1.00 7.60 1125 ---- ---- ---- ---- 7.50 -1.10 8.60 1150 ---- ---- ---- ---- 8.50 -1.20 9.70 1175 ---- ---- ---- ---- 9.60 -1.30 10.90 1200 ---- ---- ---- ---- 10.80 -1.50 12.30 1225 ---- ---- ---- ---- 12.10 -1.60 13.70 1250 ---- ---- ---- ---- 13.50 -1.80 15.30 1270 ---- ---- ---- ---- 14.70 -2.00 16.70 1275 ---- ---- ---- ---- 15.00 -2.00 17.00 1280 ---- ---- ---- ---- 15.30 -2.10 17.40 1290 ---- ---- ---- ---- 15.90 -2.20 18.10 1300 ---- ---- ---- ---- 16.60 -2.30 18.90 1310 ---- ---- ---- ---- 17.30 -2.40 19.70 1320 ---- ---- ---- ---- 18.00 -2.50 20.50 1325 ---- ---- ---- ---- 18.40 -2.50 20.90 1330 ---- ---- ---- ---- 18.80 -2.50 21.30 1340 ---- ---- ---- ---- 19.50 -2.70 22.20 1350 ---- ---- ---- ---- 20.30 -2.80 23.10 1360 ---- ---- ---- ---- 21.10 -2.90 24.00 1370 ---- ---- ---- ---- 21.90 -3.00 24.90 1375 ---- ---- ---- ---- 22.40 -3.00 25.40 1380 ---- ---- ---- ---- 22.80 -3.10 25.90 1385 ---- ---- ---- ---- 23.20 -3.20 26.40 1390 ---- ---- ---- ---- 23.70 -3.20 26.90 1395 ---- ---- ---- ---- 24.10 -3.30 27.40 1400 ---- ---- ---- ---- 24.60 -3.30 27.90 1405 ---- ---- ---- ---- 25.00 -3.40 28.40 1410 ---- ---- ---- ---- 25.50 -3.40 28.90 1415 ---- ---- ---- ---- 26.00 -3.50 29.50 1420 ---- ---- ---- ---- 26.50 -3.50 30.00 1425 ---- ---- ---- ---- 26.90 -3.70 30.60 1430 ---- ---- ---- ---- 27.40 -3.70 31.10 1435 ---- ---- ---- ---- 27.90 -3.80 31.70 1440 ---- ---- ---- ---- 28.50 -3.70 32.20 1445 ---- ---- ---- ---- 29.00 -3.80 32.80 1450 ---- ---- ---- ---- 29.50 -3.90 33.40 1455 ---- ---- ---- ---- 30.00 -4.00 34.00 1460 ---- ---- ---- ---- 30.50 -4.10 34.60 1465 ---- ---- ---- ---- 31.10 -4.10 35.20 1470 ---- ---- ---- ---- 31.60 -4.20 35.80 1475 ---- ---- ---- ---- 32.20 -4.30 36.50 1480 ---- ---- ---- ---- 32.80 -4.30 37.10 1485 ---- ---- ---- ---- 33.30 -4.40 37.70 1490 ---- ---- ---- ---- 33.90 -4.50 38.40 1495 ---- ---- ---- ---- 34.50 -4.50 39.00 1500 ---- ---- ---- ---- 35.10 -4.60 39.70 1505 ---- ---- ---- ---- 35.70 -4.70 40.40 1510 ---- ---- ---- ---- 36.30 -4.80 41.10 1515 ---- ---- ---- ---- 36.90 -4.90 41.80 1520 ---- ---- ---- ---- 37.50 -5.00 42.50 1525 ---- ---- ---- ---- 38.20 -5.00 43.20 1530 ---- ---- ---- ---- 38.80 -5.10 43.90 1535 ---- ---- ---- ---- 39.50 -5.10 44.60 1540 ---- ---- ---- ---- 40.10 -5.20 45.30 1545 ---- ---- ---- ---- 40.80 -5.30 46.10 1550 ---- ---- ---- ---- 41.40 -5.40 46.80 1555 ---- ---- ---- ---- 42.10 -5.50 47.60 1560 ---- ---- ---- ---- 42.80 -5.60 48.40 1565 ---- ---- ---- ---- 43.50 -5.60 49.10 1570 ---- ---- ---- ---- 44.20 -5.70 49.90 1575 ---- ---- ---- ---- 44.90 -5.80 50.70 1580 ---- ---- ---- ---- 45.60 -5.90 51.50 1585 ---- ---- ---- ---- 46.30 -6.00 52.30 1590 ---- ---- ---- ---- 47.10 -6.00 53.10 1595 ---- ---- ---- ---- 47.80 -6.20 54.00 1600 ---- ---- ---- ---- 48.60 -6.20 54.80 1605 ---- ---- ---- ---- 49.30 -6.30 55.60 1610 ---- ---- ---- ---- 50.10 -6.40 56.50 1615 ---- ---- ---- ---- 50.80 -6.60 57.40 1620 ---- ---- ---- ---- 51.60 -6.60 58.20 1625 ---- ---- ---- ---- 52.40 -6.70 59.10 1630 ---- ---- ---- ---- 53.20 -6.80 60.00 1635 ---- ---- ---- ---- 54.00 -6.90 60.90 1640 ---- ---- ---- ---- 54.80 -7.00 61.80 1645 ---- ---- ---- ---- 55.60 -7.10 62.70 1650 ---- ---- ---- ---- 56.40 -7.20 63.60 1655 ---- ---- ---- ---- 57.20 -7.30 64.50 1660 ---- ---- ---- ---- 58.10 -7.30 65.40 1665 ---- ---- ---- ---- 58.90 -7.50 66.40 1670 ---- ---- ---- ---- 59.70 -7.60 67.30 1675 ---- ---- ---- ---- 60.60 -7.70 68.30 1680 ---- ---- ---- ---- 61.40 -7.80 69.20 1685 ---- ---- ---- ---- 62.30 -7.90 70.20 1690 ---- ---- ---- ---- 63.20 -7.90 71.10 1695 ---- ---- ---- ---- 64.00 -8.10 72.10 1700 ---- ---- ---- ---- 64.90 -8.20 73.10 1705 ---- ---- ---- ---- 65.80 -8.30 74.10 1710 ---- ---- ---- ---- 66.70 -8.40 75.10 1715 ---- ---- ---- ---- 67.60 -8.50 76.10 1720 ---- ---- ---- ---- 68.50 -8.60 77.10 1725 ---- ---- ---- ---- 69.40 -8.70 78.10 1730 ---- ---- ---- ---- 70.30 -8.80 79.10 1735 ---- ---- ---- ---- 71.20 -8.90 80.10 1740 ---- ---- ---- ---- 72.10 -9.10 81.20 1745 ---- ---- ---- ---- 73.00 -9.20 82.20 1750 ---- ---- ---- ---- 74.00 -9.20 83.20 1755 ---- ---- ---- ---- 74.90 -9.40 84.30 1760 ---- ---- ---- ---- 75.80 -9.50 85.30 1765 ---- ---- ---- ---- 76.80 -9.60 86.40 1770 ---- ---- ---- ---- 77.70 -9.70 87.40 1775 ---- ---- ---- ---- 78.70 -9.80 88.50 1780 ---- ---- ---- ---- 79.70 -9.90 89.60 1785 ---- ---- ---- ---- 80.60 -10.10 90.70 1790 ---- ---- ---- ---- 81.60 -10.20 91.80 1795 ---- ---- ---- ---- 82.60 -10.30 92.90 1800 ---- ---- ---- ---- 83.60 -10.40 94.00 1805 ---- ---- ---- ---- 84.60 -10.60 95.20 1810 ---- ---- ---- ---- 85.70 -10.60 96.30 1815 ---- ---- ---- ---- 86.70 -10.80 97.50 1820 ---- ---- ---- ---- 87.80 -10.90 98.70 1825 ---- ---- ---- ---- 88.80 -11.10 99.90 1830 ---- ---- ---- ---- 89.90 -11.20 101.10 1835 ---- ---- ---- ---- 91.00 -11.30 102.30 1840 ---- ---- ---- ---- 92.10 -11.50 103.60 1845 ---- ---- ---- ---- 93.30 -11.50 104.80 1850 ---- ---- ---- ---- 94.40 -11.70 106.10 1855 ---- ---- ---- ---- 95.60 -11.80 107.40 1860 ---- ---- ---- ---- 96.80 -11.90 108.70 1865 ---- ---- ---- ---- 98.00 -12.10 110.10 1870 ---- ---- ---- ---- 99.20 -12.30 111.50 1875 ---- ---- ---- ---- 100.50 -12.30 112.80 1880 ---- ---- ---- ---- 101.70 -12.60 114.30 1885 ---- ---- ---- ---- 103.00 -12.70 115.70 1890 ---- ---- ---- ---- 104.30 -12.90 117.20 1895 ---- ---- ---- ---- 105.70 -13.00 118.70 1900 ---- ---- ---- ---- 107.10 -13.10 120.20 1905 ---- ---- ---- ---- 108.50 -13.20 121.70 1910 ---- ---- ---- ---- 109.90 -13.40 123.30 1915 ---- ---- ---- ---- 111.40 -13.50 124.90 1920 ---- ---- ---- ---- 112.80 -13.80 126.60 1925 ---- ---- ---- ---- 114.40 -13.80 128.20 1930 ---- ---- ---- ---- 115.90 -14.00 129.90 1935 ---- ---- ---- ---- 117.50 -14.20 131.70 1940 ---- ---- ---- ---- 119.10 -14.40 133.50 1945 ---- ---- ---- ---- 120.80 -14.50 135.30 1950 ---- ---- ---- ---- 122.50 -14.60 137.10 1955 ---- ---- ---- ---- 124.20 -14.80 139.00 1960 ---- ---- ---- ---- 125.90 -15.00 140.90 1965 ---- ---- ---- ---- 127.70 -15.20 142.90 1970 ---- ---- ---- ---- 129.50 -15.30 144.80 1975 ---- ---- ---- ---- 131.40 -15.50 146.90 1980 ---- ---- ---- ---- 133.30 -15.60 148.90 1985 ---- ---- ---- ---- 135.20 -15.80 151.00 1990 ---- ---- ---- ---- 137.10 -16.00 153.10 1995 ---- ---- ---- ---- 139.10 -16.10 155.20 2000 ---- ---- ---- ---- 141.10 -16.30 157.40 2005 ---- ---- ---- ---- 143.10 -16.50 159.60 2010 ---- ---- ---- ---- 145.10 -16.70 161.80 2015 ---- ---- ---- ---- 147.20 -16.80 164.00 2020 ---- ---- ---- ---- 149.30 -17.00 166.30 2025 ---- ---- ---- ---- 151.40 -17.20 168.60 2030 ---- ---- ---- ---- 153.60 -17.30 170.90 2035 ---- ---- ---- ---- 155.70 -17.50 173.20 2040 ---- ---- ---- ---- 157.90 -17.70 175.60 2045 ---- ---- ---- ---- 160.10 -17.90 178.00 2050 ---- ---- ---- ---- 162.30 -18.10 180.40 2055 ---- ---- ---- ---- 164.60 -18.20 182.80 2060 ---- ---- ---- ---- 166.80 -18.40 185.20 2065 ---- ---- ---- ---- 169.10 -18.60 187.70 2070 ---- ---- ---- ---- 171.50 -18.70 190.20 2075 ---- ---- ---- ---- 173.80 -18.90 192.70 2080 ---- ---- ---- ---- 176.20 -19.00 195.20 2085 ---- ---- ---- ---- 178.60 -19.20 197.80 2090 ---- ---- ---- ---- 181.00 -19.40 200.40 2095 ---- ---- ---- ---- 183.50 -19.60 203.10 2100 ---- ---- ---- ---- 186.00 -19.70 205.70 2105 ---- ---- ---- ---- 188.50 -20.00 208.50 2110 ---- ---- ---- ---- 191.10 -20.10 211.20 2115 ---- ---- ---- ---- 193.70 -20.30 214.00 2120 ---- ---- ---- ---- 196.30 -20.50 216.80 2125 ---- ---- ---- ---- 199.00 -20.60 219.60 2130 ---- ---- ---- ---- 201.70 -20.80 222.50 2135 ---- ---- ---- ---- 204.40 -21.00 225.40 2140 ---- ---- ---- ---- 207.20 -21.10 228.30 2145 ---- ---- ---- ---- 210.00 -21.30 231.30 2150 ---- ---- ---- ---- 212.80 -21.50 234.30 2155 ---- ---- ---- ---- 215.60 -21.70 237.30 2160 ---- ---- ---- ---- 218.50 -21.90 240.40 2165 ---- ---- ---- ---- 221.50 -22.00 243.50 2170 ---- ---- ---- ---- 224.40 -22.20 246.60 2175 ---- ---- ---- ---- 227.40 -22.30 249.70 2180 ---- ---- ---- ---- 230.40 -22.50 252.90 2185 ---- ---- ---- ---- 233.40 -22.70 256.10 2190 ---- ---- ---- ---- 236.50 -22.80 259.30 2195 ---- ---- ---- ---- 239.60 -23.00 262.60 2200 ---- ---- ---- ---- 242.70 -23.10 265.80 2205 ---- ---- ---- ---- 245.80 -23.40 269.20 2210 ---- ---- ---- ---- 249.00 -23.50 272.50 2215 ---- ---- ---- ---- 252.20 -23.60 275.80 2220 ---- ---- ---- ---- 255.40 -23.80 279.20 2225 ---- ---- ---- ---- 258.60 -24.00 282.60 2230 ---- ---- ---- ---- 261.90 -24.10 286.00 2235 ---- ---- ---- ---- 265.20 -24.30 289.50 2240 ---- ---- ---- ---- 268.50 -24.40 292.90 2245 ---- ---- ---- ---- 271.80 -24.60 296.40 2250 ---- ---- ---- ---- 275.20 -24.70 299.90 2255 ---- ---- ---- ---- 278.60 -24.90 303.50 2260 ---- ---- ---- ---- 282.00 -25.00 307.00 2265 ---- ---- ---- ---- 285.40 -25.20 310.60 2270 ---- ---- ---- ---- 288.80 -25.40 314.20 2275 ---- ---- ---- ---- 292.30 -25.50 317.80 2280 ---- ---- ---- ---- 295.80 -25.60 321.40 2285 ---- ---- ---- ---- 299.30 -25.80 325.10 2290 ---- ---- ---- ---- 302.80 -25.90 328.70 2295 ---- ---- ---- ---- 306.30 -26.10 332.40 2300 ---- ---- ---- ---- 309.80 -26.30 336.10 2305 ---- ---- ---- ---- 313.40 -26.40 339.80 2310 ---- ---- ---- ---- 317.00 -26.50 343.50 2315 ---- ---- ---- ---- 320.60 -26.70 347.30 2320 ---- ---- ---- ---- 324.20 -26.80 351.00 2325 ---- ---- ---- ---- 327.80 -27.00 354.80 2330 ---- ---- ---- ---- 331.40 -27.10 358.50 2335 ---- ---- ---- ---- 335.10 -27.20 362.30 2340 ---- ---- ---- ---- 338.80 -27.30 366.10 2345 ---- ---- ---- ---- 342.40 -27.50 369.90 2350 ---- ---- ---- ---- 346.10 -27.70 373.80 2355 ---- ---- ---- ---- 349.80 -27.80 377.60 2360 ---- ---- ---- ---- 353.50 -27.90 381.40 2365 ---- ---- ---- ---- 357.30 -28.00 385.30 2370 ---- ---- ---- ---- 361.00 -28.20 389.20 2375 ---- ---- ---- ---- 364.70 -28.30 393.00 2380 ---- ---- ---- ---- 368.50 -28.40 396.90 2385 ---- ---- ---- ---- 372.30 -28.50 400.80 2390 ---- ---- ---- ---- 376.00 -28.70 404.70 2400 ---- ---- ---- ---- 383.60 -29.00 412.60 2410 ---- ---- ---- ---- 391.30 -29.20 420.50 2420 ---- ---- ---- ---- 398.90 -29.50 428.40 2425 ---- ---- ---- ---- 402.80 -29.60 432.40 2430 ---- ---- ---- ---- 406.70 -29.60 436.30 2440 ---- ---- ---- ---- 414.40 -29.90 444.30 2450 ---- ---- ---- ---- 422.20 -30.20 452.40 2460 ---- ---- ---- ---- 430.10 -30.40 460.50 2470 ---- ---- ---- ---- 437.90 -30.70 468.60 2475 ---- ---- ---- ---- 441.90 -30.70 472.60 2480 ---- ---- ---- ---- 445.80 -30.90 476.70 2500 ---- ---- ---- ---- 461.80 -31.30 493.10 2525 ---- ---- ---- ---- 481.90 -31.90 513.80 2550 ---- ---- ---- ---- 502.20 -32.40 534.60 2575 ---- ---- ---- ---- 522.80 -32.90 555.70 2600 ---- ---- ---- ---- 543.50 -33.40 576.90 2625 ---- ---- ---- ---- 564.40 -33.90 598.30 2650 ---- ---- ---- ---- 585.50 -34.30 619.80 2675 ---- ---- ---- ---- 606.70 -34.80 641.50 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 25.30 -2.90 28.20 1350 ---- ---- ---- ---- 27.60 -3.20 30.80 1375 ---- ---- ---- ---- 30.10 -3.50 33.60 1400 ---- ---- ---- ---- 32.80 -3.70 36.50 1425 ---- ---- ---- ---- 35.60 -4.00 39.60 1450 ---- ---- ---- ---- 38.60 -4.30 42.90 1475 ---- ---- ---- ---- 41.70 -4.70 46.40 1500 ---- ---- ---- ---- 45.00 -5.10 50.10 1520 ---- ---- ---- ---- 47.80 -5.40 53.20 1525 ---- ---- ---- ---- 48.60 -5.40 54.00 1530 ---- ---- ---- ---- 49.30 -5.50 54.80 1540 ---- ---- ---- ---- 50.80 -5.60 56.40 1550 ---- ---- ---- ---- 52.30 -5.80 58.10 1560 ---- ---- ---- ---- 53.80 -6.00 59.80 1570 ---- ---- ---- ---- 55.40 -6.10 61.50 1575 ---- ---- ---- ---- 56.20 -6.20 62.40 1580 ---- ---- ---- ---- 57.00 -6.30 63.30 1590 ---- ---- ---- ---- 58.60 -6.50 65.10 1600 ---- ---- ---- ---- 60.30 -6.60 66.90 1610 ---- ---- ---- ---- 62.00 -6.80 68.80 1615 ---- ---- ---- ---- 62.80 -6.90 69.70 1620 ---- ---- ---- ---- 63.70 -7.00 70.70 1625 ---- ---- ---- ---- 64.60 -7.10 71.70 1630 ---- ---- ---- ---- 65.40 -7.20 72.60 1635 ---- ---- ---- ---- 66.30 -7.30 73.60 1640 ---- ---- ---- ---- 67.20 -7.40 74.60 1645 ---- ---- ---- ---- 68.10 -7.50 75.60 1650 ---- ---- ---- ---- 69.00 -7.50 76.50 1655 ---- ---- ---- ---- 69.90 -7.60 77.50 1660 ---- ---- ---- ---- 70.80 -7.70 78.50 1665 ---- ---- ---- ---- 71.70 -7.90 79.60 1670 ---- ---- ---- ---- 72.70 -7.90 80.60 1675 ---- ---- ---- ---- 73.60 -8.00 81.60 1680 ---- ---- ---- ---- 74.50 -8.10 82.60 1685 ---- ---- ---- ---- 75.50 -8.20 83.70 1690 ---- ---- ---- ---- 76.40 -8.30 84.70 1695 ---- ---- ---- ---- 77.30 -8.50 85.80 1700 ---- ---- ---- ---- 78.30 -8.50 86.80 1705 ---- ---- ---- ---- 79.30 -8.60 87.90 1710 ---- ---- ---- ---- 80.20 -8.70 88.90 1715 ---- ---- ---- ---- 81.20 -8.80 90.00 1720 ---- ---- ---- ---- 82.20 -8.90 91.10 1725 ---- ---- ---- ---- 83.10 -9.00 92.10 1730 ---- ---- ---- ---- 84.10 -9.10 93.20 1735 ---- ---- ---- ---- 85.10 -9.20 94.30 1740 ---- ---- ---- ---- 86.10 -9.30 95.40 1745 ---- ---- ---- ---- 87.10 -9.40 96.50 1750 ---- ---- ---- ---- 88.10 -9.50 97.60 1755 ---- ---- ---- ---- 89.10 -9.60 98.70 1760 ---- ---- ---- ---- 90.10 -9.70 99.80 1765 ---- ---- ---- ---- 91.10 -9.80 100.90 1770 ---- ---- ---- ---- 92.10 -9.90 102.00 1775 ---- ---- ---- ---- 93.10 -10.00 103.10 1780 ---- ---- ---- ---- 94.10 -10.20 104.30 1785 ---- ---- ---- ---- 95.10 -10.30 105.40 1790 ---- ---- ---- ---- 96.10 -10.40 106.50 1795 ---- ---- ---- ---- 97.20 -10.50 107.70 1800 ---- ---- ---- ---- 98.20 -10.60 108.80 1805 ---- ---- ---- ---- 99.30 -10.70 110.00 1810 ---- ---- ---- ---- 100.30 -10.90 111.20 1815 ---- ---- ---- ---- 101.40 -10.90 112.30 1820 ---- ---- ---- ---- 102.50 -11.00 113.50 1825 ---- ---- ---- ---- 103.60 -11.10 114.70 1830 ---- ---- ---- ---- 104.70 -11.30 116.00 1835 ---- ---- ---- ---- 105.80 -11.40 117.20 1840 ---- ---- ---- ---- 106.90 -11.50 118.40 1845 ---- ---- ---- ---- 108.10 -11.60 119.70 1850 ---- ---- ---- ---- 109.20 -11.80 121.00 1855 ---- ---- ---- ---- 110.40 -11.90 122.30 1860 ---- ---- ---- ---- 111.60 -12.00 123.60 1865 ---- ---- ---- ---- 112.80 -12.10 124.90 1870 ---- ---- ---- ---- 114.00 -12.30 126.30 1875 ---- ---- ---- ---- 115.30 -12.30 127.60 1880 ---- ---- ---- ---- 116.50 -12.50 129.00 1885 ---- ---- ---- ---- 117.80 -12.60 130.40 1890 ---- ---- ---- ---- 119.10 -12.80 131.90 1895 ---- ---- ---- ---- 120.40 -12.90 133.30 1900 ---- ---- ---- ---- 121.80 -13.00 134.80 1905 ---- ---- ---- ---- 123.20 -13.10 136.30 1910 ---- ---- ---- ---- 124.60 -13.30 137.90 1915 ---- ---- ---- ---- 126.00 -13.40 139.40 1920 ---- ---- ---- ---- 127.50 -13.50 141.00 1925 ---- ---- ---- ---- 128.90 -13.80 142.70 1930 ---- ---- ---- ---- 130.50 -13.80 144.30 1935 ---- ---- ---- ---- 132.00 -14.00 146.00 1940 ---- ---- ---- ---- 133.60 -14.10 147.70 1945 ---- ---- ---- ---- 135.20 -14.30 149.50 1950 ---- ---- ---- ---- 136.80 -14.50 151.30 1955 ---- ---- ---- ---- 138.50 -14.60 153.10 1960 ---- ---- ---- ---- 140.20 -14.70 154.90 1965 ---- ---- ---- ---- 142.00 -14.80 156.80 1970 ---- ---- ---- ---- 143.80 -15.00 158.80 1975 ---- ---- ---- ---- 145.60 -15.10 160.70 1980 ---- ---- ---- ---- 147.40 -15.30 162.70 1985 ---- ---- ---- ---- 149.30 -15.50 164.80 1990 ---- ---- ---- ---- 151.20 -15.60 166.80 1995 ---- ---- ---- ---- 153.20 -15.70 168.90 2000 ---- ---- ---- ---- 155.10 -15.90 171.00 2005 ---- ---- ---- ---- 157.10 -16.10 173.20 2010 ---- ---- ---- ---- 159.20 -16.20 175.40 2015 ---- ---- ---- ---- 161.20 -16.40 177.60 2020 ---- ---- ---- ---- 163.30 -16.50 179.80 2025 ---- ---- ---- ---- 165.40 -16.70 182.10 2030 ---- ---- ---- ---- 167.50 -16.80 184.30 2035 ---- ---- ---- ---- 169.60 -17.00 186.60 2040 ---- ---- ---- ---- 171.80 -17.20 189.00 2045 ---- ---- ---- ---- 174.00 -17.30 191.30 2050 ---- ---- ---- ---- 176.20 -17.50 193.70 2055 ---- ---- ---- ---- 178.40 -17.60 196.00 2060 ---- ---- ---- ---- 180.60 -17.80 198.40 2065 ---- ---- ---- ---- 182.90 -17.90 200.80 2070 ---- ---- ---- ---- 185.20 -18.10 203.30 2075 ---- ---- ---- ---- 187.50 -18.20 205.70 2080 ---- ---- ---- ---- 189.80 -18.40 208.20 2085 ---- ---- ---- ---- 192.10 -18.60 210.70 2090 ---- ---- ---- ---- 194.50 -18.70 213.20 2095 ---- ---- ---- ---- 196.90 -18.90 215.80 2100 ---- ---- ---- ---- 199.30 -19.10 218.40 2105 ---- ---- ---- ---- 201.80 -19.20 221.00 2110 ---- ---- ---- ---- 204.30 -19.30 223.60 2115 ---- ---- ---- ---- 206.80 -19.50 226.30 2120 ---- ---- ---- ---- 209.40 -19.70 229.10 2125 ---- ---- ---- ---- 212.00 -19.80 231.80 2130 ---- ---- ---- ---- 214.60 -20.00 234.60 2135 ---- ---- ---- ---- 217.30 -20.20 237.50 2140 ---- ---- ---- ---- 220.00 -20.30 240.30 2145 ---- ---- ---- ---- 222.80 -20.40 243.20 2150 ---- ---- ---- ---- 225.60 -20.60 246.20 2155 ---- ---- ---- ---- 228.40 -20.70 249.10 2160 ---- ---- ---- ---- 231.20 -20.90 252.10 2165 ---- ---- ---- ---- 234.10 -21.10 255.20 2170 ---- ---- ---- ---- 237.00 -21.20 258.20 2175 ---- ---- ---- ---- 239.90 -21.40 261.30 2180 ---- ---- ---- ---- 242.90 -21.50 264.40 2185 ---- ---- ---- ---- 245.90 -21.70 267.60 2190 ---- ---- ---- ---- 248.90 -21.80 270.70 2195 ---- ---- ---- ---- 251.90 -22.00 273.90 2200 ---- ---- ---- ---- 255.00 -22.20 277.20 2205 ---- ---- ---- ---- 258.10 -22.30 280.40 2210 ---- ---- ---- ---- 261.20 -22.50 283.70 2215 ---- ---- ---- ---- 264.40 -22.60 287.00 2220 ---- ---- ---- ---- 267.60 -22.70 290.30 2225 ---- ---- ---- ---- 270.80 -22.90 293.70 2230 ---- ---- ---- ---- 274.00 -23.00 297.00 2235 ---- ---- ---- ---- 277.30 -23.10 300.40 2240 ---- ---- ---- ---- 280.60 -23.30 303.90 2245 ---- ---- ---- ---- 283.90 -23.40 307.30 2250 ---- ---- ---- ---- 287.20 -23.60 310.80 2255 ---- ---- ---- ---- 290.50 -23.80 314.30 2260 ---- ---- ---- ---- 293.90 -23.90 317.80 2265 ---- ---- ---- ---- 297.30 -24.00 321.30 2270 ---- ---- ---- ---- 300.70 -24.10 324.80 2275 ---- ---- ---- ---- 304.10 -24.30 328.40 2280 ---- ---- ---- ---- 307.60 -24.40 332.00 2285 ---- ---- ---- ---- 311.00 -24.60 335.60 2290 ---- ---- ---- ---- 314.50 -24.70 339.20 2295 ---- ---- ---- ---- 318.00 -24.90 342.90 2300 ---- ---- ---- ---- 321.50 -25.00 346.50 2305 ---- ---- ---- ---- 325.10 -25.10 350.20 2310 ---- ---- ---- ---- 328.60 -25.30 353.90 2315 ---- ---- ---- ---- 332.20 -25.40 357.60 2320 ---- ---- ---- ---- 335.80 -25.50 361.30 2325 ---- ---- ---- ---- 339.40 -25.60 365.00 2330 ---- ---- ---- ---- 343.00 -25.80 368.80 2335 ---- ---- ---- ---- 346.70 -25.80 372.50 2340 ---- ---- ---- ---- 350.30 -26.00 376.30 2345 ---- ---- ---- ---- 354.00 -26.10 380.10 2350 ---- ---- ---- ---- 357.60 -26.30 383.90 2355 ---- ---- ---- ---- 361.30 -26.40 387.70 2360 ---- ---- ---- ---- 365.00 -26.50 391.50 2365 ---- ---- ---- ---- 368.70 -26.60 395.30 2370 ---- ---- ---- ---- 372.40 -26.80 399.20 2375 ---- ---- ---- ---- 376.10 -26.90 403.00 2380 ---- ---- ---- ---- 379.90 -27.00 406.90 2385 ---- ---- ---- ---- 383.60 -27.20 410.80 2390 ---- ---- ---- ---- 387.40 -27.20 414.60 2395 ---- ---- ---- ---- 391.20 -27.30 418.50 2400 ---- ---- ---- ---- 394.90 -27.50 422.40 2410 ---- ---- ---- ---- 402.50 -27.80 430.30 2420 ---- ---- ---- ---- 410.20 -27.90 438.10 2425 ---- ---- ---- ---- 414.00 -28.10 442.10 2430 ---- ---- ---- ---- 417.80 -28.20 446.00 2440 ---- ---- ---- ---- 425.60 -28.40 454.00 2450 ---- ---- ---- ---- 433.30 -28.60 461.90 2460 ---- ---- ---- ---- 441.10 -28.80 469.90 2470 ---- ---- ---- ---- 448.90 -29.10 478.00 2475 ---- ---- ---- ---- 452.90 -29.10 482.00 2480 ---- ---- ---- ---- 456.80 -29.30 486.10 2490 ---- ---- ---- ---- 464.70 -29.50 494.20 2500 ---- ---- ---- ---- 472.60 -29.70 502.30 2525 ---- ---- ---- ---- 492.60 -30.20 522.80 2550 ---- ---- ---- ---- 512.80 -30.70 543.50 2575 ---- ---- ---- ---- 533.20 -31.20 564.40 2600 ---- ---- ---- ---- 553.80 -31.70 585.50 2625 ---- ---- ---- ---- 574.60 -32.10 606.70 2650 ---- ---- ---- ---- 595.50 -32.50 628.00 2675 ---- ---- ---- ---- 616.60 -32.90 649.50 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 33.90 -3.40 37.30 1375 ---- ---- ---- ---- 36.60 -3.70 40.30 1400 ---- ---- ---- ---- 39.40 -4.00 43.40 1425 ---- ---- ---- ---- 42.40 -4.30 46.70 1450 ---- ---- ---- ---- 45.60 -4.60 50.20 1475 ---- ---- ---- ---- 48.90 -4.90 53.80 1500 ---- ---- ---- ---- 52.30 -5.30 57.60 1525 ---- ---- ---- ---- 56.00 -5.60 61.60 1530 ---- ---- ---- ---- 56.70 -5.70 62.40 1540 ---- ---- ---- ---- 58.30 -5.80 64.10 1550 ---- ---- ---- ---- 59.80 -6.00 65.80 1560 ---- ---- ---- ---- 61.40 -6.10 67.50 1570 ---- ---- ---- ---- 63.00 -6.20 69.20 1575 ---- ---- ---- ---- 63.80 -6.30 70.10 1580 ---- ---- ---- ---- 64.60 -6.40 71.00 1590 ---- ---- ---- ---- 66.30 -6.50 72.80 1600 ---- ---- ---- ---- 68.00 -6.70 74.70 1610 ---- ---- ---- ---- 69.70 -6.90 76.60 1620 ---- ---- ---- ---- 71.40 -7.10 78.50 1625 ---- ---- ---- ---- 72.30 -7.10 79.40 1630 ---- ---- ---- ---- 73.20 -7.20 80.40 1635 ---- ---- ---- ---- 74.10 -7.30 81.40 1640 ---- ---- ---- ---- 75.00 -7.40 82.40 1645 ---- ---- ---- ---- 75.90 -7.50 83.40 1650 ---- ---- ---- ---- 76.80 -7.50 84.30 1655 ---- ---- ---- ---- 77.70 -7.60 85.30 1660 ---- ---- ---- ---- 78.60 -7.80 86.40 1665 ---- ---- ---- ---- 79.60 -7.80 87.40 1670 ---- ---- ---- ---- 80.50 -7.90 88.40 1675 ---- ---- ---- ---- 81.40 -8.00 89.40 1680 ---- ---- ---- ---- 82.40 -8.00 90.40 1685 ---- ---- ---- ---- 83.30 -8.20 91.50 1690 ---- ---- ---- ---- 84.30 -8.20 92.50 1695 ---- ---- ---- ---- 85.20 -8.40 93.60 1700 ---- ---- ---- ---- 86.20 -8.40 94.60 1705 ---- ---- ---- ---- 87.10 -8.60 95.70 1710 ---- ---- ---- ---- 88.10 -8.60 96.70 1715 ---- ---- ---- ---- 89.10 -8.70 97.80 1720 ---- ---- ---- ---- 90.10 -8.80 98.90 1725 ---- ---- ---- ---- 91.00 -8.90 99.90 1730 ---- ---- ---- ---- 92.00 -9.00 101.00 1735 ---- ---- ---- ---- 93.00 -9.10 102.10 1740 ---- ---- ---- ---- 94.00 -9.20 103.20 1745 ---- ---- ---- ---- 95.00 -9.30 104.30 1750 ---- ---- ---- ---- 96.00 -9.40 105.40 1755 ---- ---- ---- ---- 97.00 -9.50 106.50 1760 ---- ---- ---- ---- 98.00 -9.60 107.60 1765 ---- ---- ---- ---- 99.00 -9.70 108.70 1770 ---- ---- ---- ---- 100.00 -9.80 109.80 1775 ---- ---- ---- ---- 101.00 -9.90 110.90 1780 ---- ---- ---- ---- 102.00 -10.00 112.00 1785 ---- ---- ---- ---- 103.00 -10.10 113.10 1790 ---- ---- ---- ---- 104.00 -10.20 114.20 1795 ---- ---- ---- ---- 105.00 -10.30 115.30 1800 ---- ---- ---- ---- 106.10 -10.30 116.40 1805 ---- ---- ---- ---- 107.10 -10.50 117.60 1810 ---- ---- ---- ---- 108.10 -10.60 118.70 1815 ---- ---- ---- ---- 109.20 -10.70 119.90 1820 ---- ---- ---- ---- 110.20 -10.80 121.00 1825 ---- ---- ---- ---- 111.30 -10.90 122.20 1830 ---- ---- ---- ---- 112.30 -11.00 123.30 1835 ---- ---- ---- ---- 113.40 -11.10 124.50 1840 ---- ---- ---- ---- 114.50 -11.20 125.70 1845 ---- ---- ---- ---- 115.60 -11.30 126.90 1850 ---- ---- ---- ---- 116.70 -11.40 128.10 1855 ---- ---- ---- ---- 117.80 -11.50 129.30 1860 ---- ---- ---- ---- 118.90 -11.70 130.60 1865 ---- ---- ---- ---- 120.10 -11.70 131.80 1870 ---- ---- ---- ---- 121.20 -11.90 133.10 1875 ---- ---- ---- ---- 122.40 -12.00 134.40 1880 ---- ---- ---- ---- 123.60 -12.10 135.70 1885 ---- ---- ---- ---- 124.80 -12.20 137.00 1890 ---- ---- ---- ---- 126.00 -12.40 138.40 1895 ---- ---- ---- ---- 127.30 -12.50 139.80 1900 ---- ---- ---- ---- 128.50 -12.60 141.10 1905 ---- ---- ---- ---- 129.80 -12.80 142.60 1910 ---- ---- ---- ---- 131.10 -12.90 144.00 1915 ---- ---- ---- ---- 132.50 -13.00 145.50 1920 ---- ---- ---- ---- 133.80 -13.10 146.90 1925 ---- ---- ---- ---- 135.20 -13.20 148.40 1930 ---- ---- ---- ---- 136.60 -13.40 150.00 1935 ---- ---- ---- ---- 138.10 -13.50 151.60 1940 ---- ---- ---- ---- 139.60 -13.60 153.20 1945 ---- ---- ---- ---- 141.10 -13.70 154.80 1950 ---- ---- ---- ---- 142.60 -13.80 156.40 1955 ---- ---- ---- ---- 144.10 -14.00 158.10 1960 ---- ---- ---- ---- 145.70 -14.20 159.90 1965 ---- ---- ---- ---- 147.40 -14.20 161.60 1970 ---- ---- ---- ---- 149.00 -14.40 163.40 1975 ---- ---- ---- ---- 150.70 -14.60 165.30 1980 ---- ---- ---- ---- 152.50 -14.60 167.10 1985 ---- ---- ---- ---- 154.20 -14.80 169.00 1990 ---- ---- ---- ---- 156.00 -15.00 171.00 1995 ---- ---- ---- ---- 157.90 -15.10 173.00 2000 ---- ---- ---- ---- 159.80 -15.20 175.00 2005 ---- ---- ---- ---- 161.70 -15.30 177.00 2010 ---- ---- ---- ---- 163.60 -15.50 179.10 2015 ---- ---- ---- ---- 165.60 -15.60 181.20 2020 ---- ---- ---- ---- 167.60 -15.80 183.40 2025 ---- ---- ---- ---- 169.60 -15.90 185.50 2030 ---- ---- ---- ---- 171.60 -16.10 187.70 2035 ---- ---- ---- ---- 173.70 -16.20 189.90 2040 ---- ---- ---- ---- 175.80 -16.40 192.20 2045 ---- ---- ---- ---- 177.90 -16.50 194.40 2050 ---- ---- ---- ---- 180.00 -16.70 196.70 2055 ---- ---- ---- ---- 182.20 -16.80 199.00 2060 ---- ---- ---- ---- 184.40 -16.90 201.30 2065 ---- ---- ---- ---- 186.50 -17.10 203.60 2070 ---- ---- ---- ---- 188.70 -17.30 206.00 2075 ---- ---- ---- ---- 191.00 -17.30 208.30 2080 ---- ---- ---- ---- 193.20 -17.50 210.70 2085 ---- ---- ---- ---- 195.40 -17.70 213.10 2090 ---- ---- ---- ---- 197.70 -17.80 215.50 2095 ---- ---- ---- ---- 199.90 -18.00 217.90 2100 ---- ---- ---- ---- 202.20 -18.20 220.40 2105 ---- ---- ---- ---- 204.60 -18.20 222.80 2110 ---- ---- ---- ---- 206.90 -18.40 225.30 2115 ---- ---- ---- ---- 209.30 -18.60 227.90 2120 ---- ---- ---- ---- 211.70 -18.70 230.40 2125 ---- ---- ---- ---- 214.10 -18.90 233.00 2130 ---- ---- ---- ---- 216.60 -19.10 235.70 2135 ---- ---- ---- ---- 219.20 -19.10 238.30 2140 ---- ---- ---- ---- 221.70 -19.40 241.10 2145 ---- ---- ---- ---- 224.40 -19.40 243.80 2150 ---- ---- ---- ---- 227.00 -19.60 246.60 2155 ---- ---- ---- ---- 229.70 -19.80 249.50 2160 ---- ---- ---- ---- 232.40 -19.90 252.30 2165 ---- ---- ---- ---- 235.20 -20.10 255.30 2170 ---- ---- ---- ---- 238.00 -20.20 258.20 2175 ---- ---- ---- ---- 240.80 -20.40 261.20 2180 ---- ---- ---- ---- 243.70 -20.50 264.20 2185 ---- ---- ---- ---- 246.60 -20.60 267.20 2190 ---- ---- ---- ---- 249.50 -20.80 270.30 2195 ---- ---- ---- ---- 252.50 -20.90 273.40 2200 ---- ---- ---- ---- 255.50 -21.10 276.60 2205 ---- ---- ---- ---- 258.50 -21.20 279.70 2210 ---- ---- ---- ---- 261.50 -21.40 282.90 2215 ---- ---- ---- ---- 264.60 -21.50 286.10 2220 ---- ---- ---- ---- 267.70 -21.70 289.40 2225 ---- ---- ---- ---- 270.80 -21.80 292.60 2230 ---- ---- ---- ---- 274.00 -21.90 295.90 2235 ---- ---- ---- ---- 277.20 -22.00 299.20 2240 ---- ---- ---- ---- 280.40 -22.20 302.60 2245 ---- ---- ---- ---- 283.60 -22.30 305.90 2250 ---- ---- ---- ---- 286.90 -22.40 309.30 2255 ---- ---- ---- ---- 290.10 -22.60 312.70 2260 ---- ---- ---- ---- 293.40 -22.80 316.20 2265 ---- ---- ---- ---- 296.80 -22.80 319.60 2270 ---- ---- ---- ---- 300.10 -23.00 323.10 2275 ---- ---- ---- ---- 303.50 -23.10 326.60 2280 ---- ---- ---- ---- 306.80 -23.30 330.10 2285 ---- ---- ---- ---- 310.30 -23.40 333.70 2290 ---- ---- ---- ---- 313.70 -23.50 337.20 2295 ---- ---- ---- ---- 317.10 -23.70 340.80 2300 ---- ---- ---- ---- 320.60 -23.80 344.40 2305 ---- ---- ---- ---- 324.10 -23.90 348.00 2310 ---- ---- ---- ---- 327.60 -24.00 351.60 2315 ---- ---- ---- ---- 331.10 -24.20 355.30 2320 ---- ---- ---- ---- 334.60 -24.30 358.90 2325 ---- ---- ---- ---- 338.20 -24.40 362.60 2330 ---- ---- ---- ---- 341.80 -24.50 366.30 2335 ---- ---- ---- ---- 345.40 -24.60 370.00 2340 ---- ---- ---- ---- 349.00 -24.80 373.80 2345 ---- ---- ---- ---- 352.60 -24.90 377.50 2350 ---- ---- ---- ---- 356.20 -25.00 381.20 2355 ---- ---- ---- ---- 359.90 -25.10 385.00 2360 ---- ---- ---- ---- 363.50 -25.30 388.80 2365 ---- ---- ---- ---- 367.20 -25.40 392.60 2370 ---- ---- ---- ---- 370.90 -25.50 396.40 2375 ---- ---- ---- ---- 374.60 -25.60 400.20 2380 ---- ---- ---- ---- 378.30 -25.70 404.00 2385 ---- ---- ---- ---- 382.00 -25.80 407.80 2390 ---- ---- ---- ---- 385.70 -26.00 411.70 2400 ---- ---- ---- ---- 393.20 -26.20 419.40 2410 ---- ---- ---- ---- 400.70 -26.40 427.10 2420 ---- ---- ---- ---- 408.30 -26.60 434.90 2425 ---- ---- ---- ---- 412.10 -26.70 438.80 2430 ---- ---- ---- ---- 415.90 -26.90 442.80 2440 ---- ---- ---- ---- 423.50 -27.10 450.60 2450 ---- ---- ---- ---- 431.20 -27.30 458.50 2460 ---- ---- ---- ---- 438.90 -27.60 466.50 2470 ---- ---- ---- ---- 446.70 -27.70 474.40 2475 ---- ---- ---- ---- 450.60 -27.80 478.40 2480 ---- ---- ---- ---- 454.50 -27.90 482.40 2500 ---- ---- ---- ---- 470.20 -28.40 498.60 2525 ---- ---- ---- ---- 490.00 -28.90 518.90 2550 ---- ---- ---- ---- 510.00 -29.40 539.40 2575 ---- ---- ---- ---- 530.30 -29.80 560.10 2600 ---- ---- ---- ---- 550.70 -30.30 581.00 2625 ---- ---- ---- ---- 571.30 -30.70 602.00 2650 ---- ---- ---- ---- 592.00 -31.20 623.20 2675 ---- ---- ---- ---- 613.00 -31.50 644.50 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 41.10 -3.80 44.90 1375 ---- ---- ---- ---- 44.10 -4.00 48.10 1400 ---- ---- ---- ---- 47.30 -4.20 51.50 1425 ---- ---- ---- ---- 50.50 -4.60 55.10 1450 ---- ---- ---- ---- 53.90 -4.90 58.80 1475 ---- ---- ---- ---- 57.50 -5.20 62.70 1500 ---- ---- ---- ---- 61.30 -5.50 66.80 1525 ---- ---- ---- ---- 65.20 -5.80 71.00 1550 ---- ---- ---- ---- 69.20 -6.20 75.40 1560 ---- ---- ---- ---- 70.90 -6.30 77.20 1570 ---- ---- ---- ---- 72.60 -6.50 79.10 1575 ---- ---- ---- ---- 73.40 -6.60 80.00 1580 ---- ---- ---- ---- 74.30 -6.60 80.90 1590 ---- ---- ---- ---- 76.10 -6.70 82.80 1600 ---- ---- ---- ---- 77.80 -7.00 84.80 1610 ---- ---- ---- ---- 79.60 -7.10 86.70 1620 ---- ---- ---- ---- 81.50 -7.20 88.70 1625 ---- ---- ---- ---- 82.40 -7.30 89.70 1630 ---- ---- ---- ---- 83.30 -7.40 90.70 1640 ---- ---- ---- ---- 85.20 -7.60 92.80 1650 ---- ---- ---- ---- 87.10 -7.70 94.80 1655 ---- ---- ---- ---- 88.10 -7.80 95.90 1660 ---- ---- ---- ---- 89.00 -7.90 96.90 1665 ---- ---- ---- ---- 90.00 -8.00 98.00 1670 ---- ---- ---- ---- 91.00 -8.00 99.00 1675 ---- ---- ---- ---- 92.00 -8.10 100.10 1680 ---- ---- ---- ---- 92.90 -8.30 101.20 1685 ---- ---- ---- ---- 93.90 -8.30 102.20 1690 ---- ---- ---- ---- 94.90 -8.40 103.30 1695 ---- ---- ---- ---- 95.90 -8.50 104.40 1700 ---- ---- ---- ---- 96.90 -8.60 105.50 1705 ---- ---- ---- ---- 97.90 -8.70 106.60 1710 ---- ---- ---- ---- 98.90 -8.80 107.70 1715 ---- ---- ---- ---- 99.90 -8.90 108.80 1720 ---- ---- ---- ---- 101.00 -8.90 109.90 1725 ---- ---- ---- ---- 102.00 -9.00 111.00 1730 ---- ---- ---- ---- 103.00 -9.10 112.10 1735 ---- ---- ---- ---- 104.00 -9.20 113.20 1740 ---- ---- ---- ---- 105.10 -9.20 114.30 1745 ---- ---- ---- ---- 106.10 -9.40 115.50 1750 ---- ---- ---- ---- 107.10 -9.50 116.60 1755 ---- ---- ---- ---- 108.10 -9.60 117.70 1760 ---- ---- ---- ---- 109.20 -9.60 118.80 1765 ---- ---- ---- ---- 110.20 -9.80 120.00 1770 ---- ---- ---- ---- 111.30 -9.80 121.10 1775 ---- ---- ---- ---- 112.30 -9.90 122.20 1780 ---- ---- ---- ---- 113.30 -10.10 123.40 1785 ---- ---- ---- ---- 114.40 -10.10 124.50 1790 ---- ---- ---- ---- 115.40 -10.20 125.60 1795 ---- ---- ---- ---- 116.50 -10.30 126.80 1800 ---- ---- ---- ---- 117.50 -10.40 127.90 1805 ---- ---- ---- ---- 118.60 -10.50 129.10 1810 ---- ---- ---- ---- 119.60 -10.60 130.20 1815 ---- ---- ---- ---- 120.70 -10.70 131.40 1820 ---- ---- ---- ---- 121.70 -10.80 132.50 1825 ---- ---- ---- ---- 122.80 -10.90 133.70 1830 ---- ---- ---- ---- 123.90 -11.00 134.90 1835 ---- ---- ---- ---- 124.90 -11.10 136.00 1840 ---- ---- ---- ---- 126.00 -11.20 137.20 1845 ---- ---- ---- ---- 127.10 -11.30 138.40 1850 ---- ---- ---- ---- 128.20 -11.40 139.60 1855 ---- ---- ---- ---- 129.30 -11.50 140.80 1860 ---- ---- ---- ---- 130.40 -11.70 142.10 1865 ---- ---- ---- ---- 131.60 -11.70 143.30 1870 ---- ---- ---- ---- 132.70 -11.80 144.50 1875 ---- ---- ---- ---- 133.90 -11.90 145.80 1880 ---- ---- ---- ---- 135.00 -12.10 147.10 1885 ---- ---- ---- ---- 136.20 -12.20 148.40 1890 ---- ---- ---- ---- 137.40 -12.30 149.70 1895 ---- ---- ---- ---- 138.60 -12.40 151.00 1900 ---- ---- ---- ---- 139.90 -12.50 152.40 1905 ---- ---- ---- ---- 141.10 -12.60 153.70 1910 ---- ---- ---- ---- 142.40 -12.70 155.10 1915 ---- ---- ---- ---- 143.70 -12.80 156.50 1920 ---- ---- ---- ---- 145.00 -13.00 158.00 1925 ---- ---- ---- ---- 146.40 -13.00 159.40 1930 ---- ---- ---- ---- 147.70 -13.20 160.90 1935 ---- ---- ---- ---- 149.10 -13.30 162.40 1940 ---- ---- ---- ---- 150.50 -13.40 163.90 1945 ---- ---- ---- ---- 152.00 -13.50 165.50 1950 ---- ---- ---- ---- 153.40 -13.70 167.10 1955 ---- ---- ---- ---- 154.90 -13.80 168.70 1960 ---- ---- ---- ---- 156.50 -13.80 170.30 1965 ---- ---- ---- ---- 158.00 -14.00 172.00 1970 ---- ---- ---- ---- 159.60 -14.10 173.70 1975 ---- ---- ---- ---- 161.20 -14.30 175.50 1980 ---- ---- ---- ---- 162.90 -14.40 177.30 1985 ---- ---- ---- ---- 164.60 -14.50 179.10 1990 ---- ---- ---- ---- 166.30 -14.70 181.00 1995 ---- ---- ---- ---- 168.10 -14.80 182.90 2000 ---- ---- ---- ---- 169.90 -14.90 184.80 2005 ---- ---- ---- ---- 171.70 -15.10 186.80 2010 ---- ---- ---- ---- 173.60 -15.20 188.80 2015 ---- ---- ---- ---- 175.50 -15.30 190.80 2020 ---- ---- ---- ---- 177.50 -15.40 192.90 2025 ---- ---- ---- ---- 179.50 -15.50 195.00 2030 ---- ---- ---- ---- 181.50 -15.70 197.20 2035 ---- ---- ---- ---- 183.50 -15.80 199.30 2040 ---- ---- ---- ---- 185.50 -16.00 201.50 2045 ---- ---- ---- ---- 187.60 -16.10 203.70 2050 ---- ---- ---- ---- 189.70 -16.30 206.00 2055 ---- ---- ---- ---- 191.90 -16.30 208.20 2060 ---- ---- ---- ---- 194.00 -16.50 210.50 2065 ---- ---- ---- ---- 196.20 -16.60 212.80 2070 ---- ---- ---- ---- 198.40 -16.80 215.20 2075 ---- ---- ---- ---- 200.60 -16.90 217.50 2080 ---- ---- ---- ---- 202.80 -17.10 219.90 2085 ---- ---- ---- ---- 205.00 -17.20 222.20 2090 ---- ---- ---- ---- 207.30 -17.30 224.60 2095 ---- ---- ---- ---- 209.50 -17.50 227.00 2100 ---- ---- ---- ---- 211.80 -17.60 229.40 2105 ---- ---- ---- ---- 214.10 -17.70 231.80 2110 ---- ---- ---- ---- 216.40 -17.90 234.30 2115 ---- ---- ---- ---- 218.70 -18.00 236.70 2120 ---- ---- ---- ---- 221.00 -18.20 239.20 2125 ---- ---- ---- ---- 223.40 -18.30 241.70 2130 ---- ---- ---- ---- 225.80 -18.50 244.30 2135 ---- ---- ---- ---- 228.30 -18.50 246.80 2140 ---- ---- ---- ---- 230.70 -18.80 249.50 2145 ---- ---- ---- ---- 233.30 -18.80 252.10 2150 ---- ---- ---- ---- 235.80 -19.00 254.80 2155 ---- ---- ---- ---- 238.40 -19.20 257.60 2160 ---- ---- ---- ---- 241.10 -19.20 260.30 2165 ---- ---- ---- ---- 243.80 -19.40 263.20 2170 ---- ---- ---- ---- 246.50 -19.50 266.00 2175 ---- ---- ---- ---- 249.20 -19.70 268.90 2180 ---- ---- ---- ---- 252.00 -19.90 271.90 2185 ---- ---- ---- ---- 254.90 -19.90 274.80 2190 ---- ---- ---- ---- 257.70 -20.10 277.80 2195 ---- ---- ---- ---- 260.60 -20.30 280.90 2200 ---- ---- ---- ---- 263.60 -20.40 284.00 2205 ---- ---- ---- ---- 266.50 -20.60 287.10 2210 ---- ---- ---- ---- 269.50 -20.70 290.20 2215 ---- ---- ---- ---- 272.60 -20.70 293.30 2220 ---- ---- ---- ---- 275.60 -20.90 296.50 2225 ---- ---- ---- ---- 278.70 -21.00 299.70 2230 ---- ---- ---- ---- 281.80 -21.20 303.00 2235 ---- ---- ---- ---- 284.90 -21.30 306.20 2240 ---- ---- ---- ---- 288.10 -21.40 309.50 2245 ---- ---- ---- ---- 291.30 -21.50 312.80 2250 ---- ---- ---- ---- 294.50 -21.70 316.20 2255 ---- ---- ---- ---- 297.70 -21.90 319.60 2260 ---- ---- ---- ---- 301.00 -21.90 322.90 2265 ---- ---- ---- ---- 304.30 -22.10 326.40 2270 ---- ---- ---- ---- 307.60 -22.20 329.80 2275 ---- ---- ---- ---- 310.90 -22.30 333.20 2280 ---- ---- ---- ---- 314.30 -22.40 336.70 2285 ---- ---- ---- ---- 317.60 -22.60 340.20 2290 ---- ---- ---- ---- 321.00 -22.70 343.70 2295 ---- ---- ---- ---- 324.50 -22.80 347.30 2300 ---- ---- ---- ---- 327.90 -23.00 350.90 2305 ---- ---- ---- ---- 331.30 -23.10 354.40 2310 ---- ---- ---- ---- 334.80 -23.20 358.00 2315 ---- ---- ---- ---- 338.30 -23.40 361.70 2320 ---- ---- ---- ---- 341.80 -23.50 365.30 2325 ---- ---- ---- ---- 345.40 -23.50 368.90 2330 ---- ---- ---- ---- 348.90 -23.70 372.60 2335 ---- ---- ---- ---- 352.50 -23.80 376.30 2340 ---- ---- ---- ---- 356.10 -23.90 380.00 2345 ---- ---- ---- ---- 359.70 -24.00 383.70 2350 ---- ---- ---- ---- 363.30 -24.10 387.40 2355 ---- ---- ---- ---- 366.90 -24.30 391.20 2360 ---- ---- ---- ---- 370.60 -24.40 395.00 2365 ---- ---- ---- ---- 374.20 -24.50 398.70 2370 ---- ---- ---- ---- 377.90 -24.60 402.50 2375 ---- ---- ---- ---- 381.60 -24.70 406.30 2380 ---- ---- ---- ---- 385.30 -24.80 410.10 2385 ---- ---- ---- ---- 389.00 -24.90 413.90 2390 ---- ---- ---- ---- 392.70 -25.10 417.80 2395 ---- ---- ---- ---- 396.40 -25.20 421.60 2400 ---- ---- ---- ---- 400.20 -25.30 425.50 2410 ---- ---- ---- ---- 407.70 -25.50 433.20 2420 ---- ---- ---- ---- 415.20 -25.70 440.90 2425 ---- ---- ---- ---- 419.00 -25.80 444.80 2430 ---- ---- ---- ---- 422.80 -26.00 448.80 2440 ---- ---- ---- ---- 430.50 -26.10 456.60 2450 ---- ---- ---- ---- 438.10 -26.40 464.50 2460 ---- ---- ---- ---- 445.80 -26.60 472.40 2470 ---- ---- ---- ---- 453.60 -26.70 480.30 2475 ---- ---- ---- ---- 457.50 -26.80 484.30 2480 ---- ---- ---- ---- 461.40 -26.90 488.30 2490 ---- ---- ---- ---- 469.20 -27.10 496.30 2500 ---- ---- ---- ---- 477.00 -27.40 504.40 2525 ---- ---- ---- ---- 496.80 -27.80 524.60 2550 ---- ---- ---- ---- 516.80 -28.30 545.10 2575 ---- ---- ---- ---- 537.00 -28.70 565.70 2600 ---- ---- ---- ---- 557.30 -29.20 586.50 2625 ---- ---- ---- ---- 577.90 -29.60 607.50 2650 ---- ---- ---- ---- 598.60 -30.00 628.60 2675 ---- ---- ---- ---- 619.50 -30.40 649.90 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 51.40 -4.20 55.60 1400 ---- ---- ---- ---- 54.80 -4.40 59.20 1425 ---- ---- ---- ---- 58.30 -4.70 63.00 1450 ---- ---- ---- ---- 61.90 -5.00 66.90 1475 ---- ---- ---- ---- 65.70 -5.30 71.00 1500 ---- ---- ---- ---- 69.60 -5.60 75.20 1525 ---- ---- ---- ---- 73.70 -5.90 79.60 1550 ---- ---- ---- ---- 77.90 -6.30 84.20 1570 ---- ---- ---- ---- 81.40 -6.60 88.00 1575 ---- ---- ---- ---- 82.30 -6.70 89.00 1580 ---- ---- ---- ---- 83.20 -6.70 89.90 1590 ---- ---- ---- ---- 85.00 -6.90 91.90 1600 ---- ---- ---- ---- 86.90 -7.00 93.90 1610 ---- ---- ---- ---- 88.70 -7.20 95.90 1620 ---- ---- ---- ---- 90.60 -7.30 97.90 1625 ---- ---- ---- ---- 91.60 -7.40 99.00 1630 ---- ---- ---- ---- 92.50 -7.50 100.00 1640 ---- ---- ---- ---- 94.50 -7.60 102.10 1650 ---- ---- ---- ---- 96.50 -7.70 104.20 1660 ---- ---- ---- ---- 98.40 -7.90 106.30 1670 ---- ---- ---- ---- 100.40 -8.10 108.50 1675 ---- ---- ---- ---- 101.50 -8.10 109.60 1680 ---- ---- ---- ---- 102.50 -8.20 110.70 1685 ---- ---- ---- ---- 103.50 -8.30 111.80 1690 ---- ---- ---- ---- 104.50 -8.40 112.90 1695 ---- ---- ---- ---- 105.50 -8.50 114.00 1700 ---- ---- ---- ---- 106.60 -8.50 115.10 1705 ---- ---- ---- ---- 107.60 -8.70 116.30 1710 ---- ---- ---- ---- 108.70 -8.70 117.40 1715 ---- ---- ---- ---- 109.70 -8.80 118.50 1720 ---- ---- ---- ---- 110.70 -8.90 119.60 1725 ---- ---- ---- ---- 111.80 -9.00 120.80 1730 ---- ---- ---- ---- 112.90 -9.00 121.90 1735 ---- ---- ---- ---- 113.90 -9.10 123.00 1740 ---- ---- ---- ---- 115.00 -9.20 124.20 1745 ---- ---- ---- ---- 116.00 -9.30 125.30 1750 ---- ---- ---- ---- 117.10 -9.40 126.50 1755 ---- ---- ---- ---- 118.20 -9.40 127.60 1760 ---- ---- ---- ---- 119.20 -9.60 128.80 1765 ---- ---- ---- ---- 120.30 -9.70 130.00 1770 ---- ---- ---- ---- 121.40 -9.70 131.10 1775 ---- ---- ---- ---- 122.40 -9.90 132.30 1780 ---- ---- ---- ---- 123.50 -9.90 133.40 1785 ---- ---- ---- ---- 124.60 -10.00 134.60 1790 ---- ---- ---- ---- 125.70 -10.10 135.80 1795 ---- ---- ---- ---- 126.80 -10.10 136.90 1800 ---- ---- ---- ---- 127.80 -10.30 138.10 1805 ---- ---- ---- ---- 128.90 -10.40 139.30 1810 ---- ---- ---- ---- 130.00 -10.50 140.50 1815 ---- ---- ---- ---- 131.10 -10.50 141.60 1820 ---- ---- ---- ---- 132.10 -10.70 142.80 1825 ---- ---- ---- ---- 133.20 -10.80 144.00 1830 ---- ---- ---- ---- 134.30 -10.80 145.10 1835 ---- ---- ---- ---- 135.40 -10.90 146.30 1840 ---- ---- ---- ---- 136.50 -11.00 147.50 1845 ---- ---- ---- ---- 137.50 -11.20 148.70 1850 ---- ---- ---- ---- 138.60 -11.30 149.90 1855 ---- ---- ---- ---- 139.70 -11.30 151.00 1860 ---- ---- ---- ---- 140.80 -11.40 152.20 1865 ---- ---- ---- ---- 141.90 -11.50 153.40 1870 ---- ---- ---- ---- 143.10 -11.60 154.70 1875 ---- ---- ---- ---- 144.20 -11.70 155.90 1880 ---- ---- ---- ---- 145.30 -11.80 157.10 1885 ---- ---- ---- ---- 146.50 -11.90 158.40 1890 ---- ---- ---- ---- 147.60 -12.00 159.60 1895 ---- ---- ---- ---- 148.80 -12.10 160.90 1900 ---- ---- ---- ---- 150.00 -12.20 162.20 1905 ---- ---- ---- ---- 151.20 -12.30 163.50 1910 ---- ---- ---- ---- 152.40 -12.40 164.80 1915 ---- ---- ---- ---- 153.60 -12.50 166.10 1920 ---- ---- ---- ---- 154.80 -12.60 167.40 1925 ---- ---- ---- ---- 156.10 -12.70 168.80 1930 ---- ---- ---- ---- 157.40 -12.80 170.20 1935 ---- ---- ---- ---- 158.70 -12.90 171.60 1940 ---- ---- ---- ---- 160.00 -13.00 173.00 1945 ---- ---- ---- ---- 161.30 -13.20 174.50 1950 ---- ---- ---- ---- 162.70 -13.20 175.90 1955 ---- ---- ---- ---- 164.10 -13.30 177.40 1960 ---- ---- ---- ---- 165.50 -13.50 179.00 1965 ---- ---- ---- ---- 166.90 -13.60 180.50 1970 ---- ---- ---- ---- 168.40 -13.70 182.10 1975 ---- ---- ---- ---- 169.90 -13.80 183.70 1980 ---- ---- ---- ---- 171.40 -14.00 185.40 1985 ---- ---- ---- ---- 173.00 -14.00 187.00 1990 ---- ---- ---- ---- 174.50 -14.20 188.70 1995 ---- ---- ---- ---- 176.20 -14.30 190.50 2000 ---- ---- ---- ---- 177.80 -14.40 192.20 2005 ---- ---- ---- ---- 179.50 -14.60 194.10 2010 ---- ---- ---- ---- 181.20 -14.70 195.90 2015 ---- ---- ---- ---- 183.00 -14.80 197.80 2020 ---- ---- ---- ---- 184.80 -14.90 199.70 2025 ---- ---- ---- ---- 186.70 -15.00 201.70 2030 ---- ---- ---- ---- 188.50 -15.20 203.70 2035 ---- ---- ---- ---- 190.40 -15.30 205.70 2040 ---- ---- ---- ---- 192.40 -15.40 207.80 2045 ---- ---- ---- ---- 194.40 -15.50 209.90 2050 ---- ---- ---- ---- 196.40 -15.60 212.00 2055 ---- ---- ---- ---- 198.40 -15.80 214.20 2060 ---- ---- ---- ---- 200.50 -15.90 216.40 2065 ---- ---- ---- ---- 202.60 -16.00 218.60 2070 ---- ---- ---- ---- 204.70 -16.20 220.90 2075 ---- ---- ---- ---- 206.90 -16.30 223.20 2080 ---- ---- ---- ---- 209.00 -16.50 225.50 2085 ---- ---- ---- ---- 211.20 -16.60 227.80 2090 ---- ---- ---- ---- 213.40 -16.70 230.10 2095 ---- ---- ---- ---- 215.60 -16.90 232.50 2100 ---- ---- ---- ---- 217.90 -16.90 234.80 2105 ---- ---- ---- ---- 220.10 -17.10 237.20 2110 ---- ---- ---- ---- 222.40 -17.20 239.60 2115 ---- ---- ---- ---- 224.70 -17.30 242.00 2120 ---- ---- ---- ---- 227.00 -17.40 244.40 2125 ---- ---- ---- ---- 229.30 -17.50 246.80 2130 ---- ---- ---- ---- 231.60 -17.70 249.30 2135 ---- ---- ---- ---- 233.90 -17.90 251.80 2140 ---- ---- ---- ---- 236.30 -17.90 254.20 2145 ---- ---- ---- ---- 238.60 -18.10 256.70 2150 ---- ---- ---- ---- 241.00 -18.30 259.30 2155 ---- ---- ---- ---- 243.50 -18.30 261.80 2160 ---- ---- ---- ---- 245.90 -18.50 264.40 2165 ---- ---- ---- ---- 248.50 -18.60 267.10 2170 ---- ---- ---- ---- 251.00 -18.80 269.80 2175 ---- ---- ---- ---- 253.60 -18.90 272.50 2180 ---- ---- ---- ---- 256.20 -19.10 275.30 2185 ---- ---- ---- ---- 258.90 -19.20 278.10 2190 ---- ---- ---- ---- 261.60 -19.30 280.90 2195 ---- ---- ---- ---- 264.40 -19.40 283.80 2200 ---- ---- ---- ---- 267.20 -19.50 286.70 2205 ---- ---- ---- ---- 270.00 -19.70 289.70 2210 ---- ---- ---- ---- 272.90 -19.80 292.70 2215 ---- ---- ---- ---- 275.80 -19.90 295.70 2220 ---- ---- ---- ---- 278.70 -20.10 298.80 2225 ---- ---- ---- ---- 281.70 -20.20 301.90 2230 ---- ---- ---- ---- 284.70 -20.30 305.00 2235 ---- ---- ---- ---- 287.70 -20.50 308.20 2240 ---- ---- ---- ---- 290.80 -20.60 311.40 2245 ---- ---- ---- ---- 293.90 -20.70 314.60 2250 ---- ---- ---- ---- 297.00 -20.80 317.80 2255 ---- ---- ---- ---- 300.20 -20.90 321.10 2260 ---- ---- ---- ---- 303.30 -21.10 324.40 2265 ---- ---- ---- ---- 306.50 -21.20 327.70 2270 ---- ---- ---- ---- 309.80 -21.30 331.10 2275 ---- ---- ---- ---- 313.00 -21.40 334.40 2280 ---- ---- ---- ---- 316.30 -21.50 337.80 2285 ---- ---- ---- ---- 319.60 -21.60 341.20 2290 ---- ---- ---- ---- 322.90 -21.80 344.70 2295 ---- ---- ---- ---- 326.20 -22.00 348.20 2300 ---- ---- ---- ---- 329.60 -22.00 351.60 2305 ---- ---- ---- ---- 333.00 -22.20 355.20 2310 ---- ---- ---- ---- 336.40 -22.30 358.70 2315 ---- ---- ---- ---- 339.90 -22.30 362.20 2320 ---- ---- ---- ---- 343.30 -22.50 365.80 2325 ---- ---- ---- ---- 346.80 -22.60 369.40 2330 ---- ---- ---- ---- 350.30 -22.70 373.00 2335 ---- ---- ---- ---- 353.80 -22.80 376.60 2340 ---- ---- ---- ---- 357.30 -23.00 380.30 2345 ---- ---- ---- ---- 360.90 -23.00 383.90 2350 ---- ---- ---- ---- 364.50 -23.10 387.60 2355 ---- ---- ---- ---- 368.00 -23.30 391.30 2360 ---- ---- ---- ---- 371.60 -23.40 395.00 2365 ---- ---- ---- ---- 375.30 -23.50 398.80 2370 ---- ---- ---- ---- 378.90 -23.60 402.50 2375 ---- ---- ---- ---- 382.50 -23.80 406.30 2380 ---- ---- ---- ---- 386.20 -23.90 410.10 2385 ---- ---- ---- ---- 389.90 -23.90 413.80 2390 ---- ---- ---- ---- 393.60 -24.00 417.60 2395 ---- ---- ---- ---- 397.30 -24.10 421.40 2400 ---- ---- ---- ---- 401.00 -24.30 425.30 2405 ---- ---- ---- ---- 404.70 -24.40 429.10 2410 ---- ---- ---- ---- 408.50 -24.40 432.90 2415 ---- ---- ---- ---- 412.20 -24.60 436.80 2420 ---- ---- ---- ---- 416.00 -24.70 440.70 2425 ---- ---- ---- ---- 419.70 -24.80 444.50 2430 ---- ---- ---- ---- 423.50 -24.90 448.40 2440 ---- ---- ---- ---- 431.10 -25.10 456.20 2450 ---- ---- ---- ---- 438.70 -25.30 464.00 2460 ---- ---- ---- ---- 446.40 -25.50 471.90 2470 ---- ---- ---- ---- 454.10 -25.70 479.80 2475 ---- ---- ---- ---- 458.00 -25.80 483.80 2480 ---- ---- ---- ---- 461.90 -25.80 487.70 2490 ---- ---- ---- ---- 469.60 -26.10 495.70 2500 ---- ---- ---- ---- 477.40 -26.30 503.70 2510 ---- ---- ---- ---- 485.30 -26.40 511.70 2525 ---- ---- ---- ---- 497.10 -26.70 523.80 2550 ---- ---- ---- ---- 517.00 -27.20 544.20 2575 ---- ---- ---- ---- 537.10 -27.60 564.70 2600 ---- ---- ---- ---- 557.30 -28.10 585.40 2625 ---- ---- ---- ---- 577.80 -28.40 606.20 2650 ---- ---- ---- ---- 598.40 -28.90 627.30 2675 ---- ---- ---- ---- 619.20 -29.20 648.40 2700 ---- ---- ---- ---- 640.10 -29.70 669.80 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 62.50 -4.60 67.10 1425 ---- ---- ---- ---- 66.20 -4.90 71.10 1450 ---- ---- ---- ---- 70.00 -5.30 75.30 1475 ---- ---- ---- ---- 74.00 -5.50 79.50 1500 ---- ---- ---- ---- 78.20 -5.80 84.00 1525 ---- ---- ---- ---- 82.40 -6.20 88.60 1550 ---- ---- ---- ---- 86.90 -6.40 93.30 1575 ---- ---- ---- ---- 91.40 -6.80 98.20 1580 ---- ---- ---- ---- 92.40 -6.80 99.20 1590 ---- ---- ---- ---- 94.20 -7.00 101.20 1600 ---- ---- ---- ---- 96.10 -7.20 103.30 1610 ---- ---- ---- ---- 98.10 -7.20 105.30 1620 ---- ---- ---- ---- 100.00 -7.40 107.40 1625 ---- ---- ---- ---- 101.00 -7.50 108.50 1630 ---- ---- ---- ---- 102.00 -7.60 109.60 1640 ---- ---- ---- ---- 104.00 -7.70 111.70 1650 ---- ---- ---- ---- 106.00 -7.90 113.90 1660 ---- ---- ---- ---- 108.10 -8.00 116.10 1670 ---- ---- ---- ---- 110.20 -8.10 118.30 1675 ---- ---- ---- ---- 111.20 -8.20 119.40 1680 ---- ---- ---- ---- 112.20 -8.40 120.60 1685 ---- ---- ---- ---- 113.30 -8.40 121.70 1690 ---- ---- ---- ---- 114.30 -8.50 122.80 1695 ---- ---- ---- ---- 115.40 -8.50 123.90 1700 ---- ---- ---- ---- 116.50 -8.60 125.10 1705 ---- ---- ---- ---- 117.50 -8.70 126.20 1710 ---- ---- ---- ---- 118.60 -8.80 127.40 1715 ---- ---- ---- ---- 119.70 -8.80 128.50 1720 ---- ---- ---- ---- 120.70 -9.00 129.70 1725 ---- ---- ---- ---- 121.80 -9.00 130.80 1730 ---- ---- ---- ---- 122.90 -9.10 132.00 1735 ---- ---- ---- ---- 124.00 -9.20 133.20 1740 ---- ---- ---- ---- 125.10 -9.20 134.30 1745 ---- ---- ---- ---- 126.20 -9.30 135.50 1750 ---- ---- ---- ---- 127.30 -9.40 136.70 1755 ---- ---- ---- ---- 128.30 -9.60 137.90 1760 ---- ---- ---- ---- 129.40 -9.60 139.00 1765 ---- ---- ---- ---- 130.50 -9.70 140.20 1770 ---- ---- ---- ---- 131.60 -9.80 141.40 1775 ---- ---- ---- ---- 132.70 -9.90 142.60 1780 ---- ---- ---- ---- 133.80 -10.00 143.80 1785 ---- ---- ---- ---- 134.90 -10.00 144.90 1790 ---- ---- ---- ---- 136.00 -10.10 146.10 1795 ---- ---- ---- ---- 137.10 -10.20 147.30 1800 ---- ---- ---- ---- 138.20 -10.30 148.50 1805 ---- ---- ---- ---- 139.30 -10.40 149.70 1810 ---- ---- ---- ---- 140.40 -10.50 150.90 1815 ---- ---- ---- ---- 141.50 -10.50 152.00 1820 ---- ---- ---- ---- 142.60 -10.60 153.20 1825 ---- ---- ---- ---- 143.70 -10.70 154.40 1830 ---- ---- ---- ---- 144.80 -10.80 155.60 1835 ---- ---- ---- ---- 145.90 -10.90 156.80 1840 ---- ---- ---- ---- 147.00 -11.00 158.00 1845 ---- ---- ---- ---- 148.10 -11.10 159.20 1850 ---- ---- ---- ---- 149.20 -11.10 160.30 1855 ---- ---- ---- ---- 150.30 -11.20 161.50 1860 ---- ---- ---- ---- 151.40 -11.30 162.70 1865 ---- ---- ---- ---- 152.50 -11.40 163.90 1870 ---- ---- ---- ---- 153.60 -11.50 165.10 1875 ---- ---- ---- ---- 154.70 -11.60 166.30 1880 ---- ---- ---- ---- 155.90 -11.70 167.60 1885 ---- ---- ---- ---- 157.00 -11.80 168.80 1890 ---- ---- ---- ---- 158.10 -11.90 170.00 1895 ---- ---- ---- ---- 159.30 -12.00 171.30 1900 ---- ---- ---- ---- 160.40 -12.10 172.50 1905 ---- ---- ---- ---- 161.60 -12.20 173.80 1910 ---- ---- ---- ---- 162.80 -12.30 175.10 1915 ---- ---- ---- ---- 164.00 -12.40 176.40 1920 ---- ---- ---- ---- 165.20 -12.50 177.70 1925 ---- ---- ---- ---- 166.50 -12.50 179.00 1930 ---- ---- ---- ---- 167.70 -12.70 180.40 1935 ---- ---- ---- ---- 169.00 -12.80 181.80 1940 ---- ---- ---- ---- 170.30 -12.80 183.10 1945 ---- ---- ---- ---- 171.60 -13.00 184.60 1950 ---- ---- ---- ---- 172.90 -13.10 186.00 1955 ---- ---- ---- ---- 174.20 -13.20 187.40 1960 ---- ---- ---- ---- 175.60 -13.30 188.90 1965 ---- ---- ---- ---- 177.00 -13.40 190.40 1970 ---- ---- ---- ---- 178.40 -13.50 191.90 1975 ---- ---- ---- ---- 179.90 -13.60 193.50 1980 ---- ---- ---- ---- 181.40 -13.70 195.10 1985 ---- ---- ---- ---- 182.90 -13.80 196.70 1990 ---- ---- ---- ---- 184.40 -14.00 198.40 1995 ---- ---- ---- ---- 186.00 -14.00 200.00 2000 ---- ---- ---- ---- 187.60 -14.10 201.70 2005 ---- ---- ---- ---- 189.20 -14.30 203.50 2010 ---- ---- ---- ---- 190.90 -14.40 205.30 2015 ---- ---- ---- ---- 192.60 -14.50 207.10 2020 ---- ---- ---- ---- 194.30 -14.70 209.00 2025 ---- ---- ---- ---- 196.10 -14.70 210.80 2030 ---- ---- ---- ---- 197.90 -14.90 212.80 2035 ---- ---- ---- ---- 199.80 -15.00 214.80 2040 ---- ---- ---- ---- 201.70 -15.10 216.80 2045 ---- ---- ---- ---- 203.60 -15.20 218.80 2050 ---- ---- ---- ---- 205.60 -15.30 220.90 2055 ---- ---- ---- ---- 207.60 -15.40 223.00 2060 ---- ---- ---- ---- 209.60 -15.60 225.20 2065 ---- ---- ---- ---- 211.70 -15.70 227.40 2070 ---- ---- ---- ---- 213.80 -15.80 229.60 2075 ---- ---- ---- ---- 215.90 -15.90 231.80 2080 ---- ---- ---- ---- 218.00 -16.10 234.10 2085 ---- ---- ---- ---- 220.20 -16.20 236.40 2090 ---- ---- ---- ---- 222.40 -16.30 238.70 2095 ---- ---- ---- ---- 224.60 -16.40 241.00 2100 ---- ---- ---- ---- 226.80 -16.60 243.40 2105 ---- ---- ---- ---- 229.00 -16.70 245.70 2110 ---- ---- ---- ---- 231.30 -16.80 248.10 2115 ---- ---- ---- ---- 233.60 -16.90 250.50 2120 ---- ---- ---- ---- 235.90 -17.00 252.90 2125 ---- ---- ---- ---- 238.20 -17.10 255.30 2130 ---- ---- ---- ---- 240.50 -17.20 257.70 2135 ---- ---- ---- ---- 242.80 -17.40 260.20 2140 ---- ---- ---- ---- 245.10 -17.50 262.60 2145 ---- ---- ---- ---- 247.40 -17.70 265.10 2150 ---- ---- ---- ---- 249.80 -17.80 267.60 2155 ---- ---- ---- ---- 252.20 -17.90 270.10 2160 ---- ---- ---- ---- 254.60 -18.00 272.60 2165 ---- ---- ---- ---- 257.10 -18.10 275.20 2170 ---- ---- ---- ---- 259.50 -18.30 277.80 2175 ---- ---- ---- ---- 262.10 -18.40 280.50 2180 ---- ---- ---- ---- 264.60 -18.60 283.20 2185 ---- ---- ---- ---- 267.20 -18.70 285.90 2190 ---- ---- ---- ---- 269.90 -18.80 288.70 2195 ---- ---- ---- ---- 272.60 -18.90 291.50 2200 ---- ---- ---- ---- 275.30 -19.00 294.30 2205 ---- ---- ---- ---- 278.10 -19.10 297.20 2210 ---- ---- ---- ---- 280.90 -19.30 300.20 2215 ---- ---- ---- ---- 283.80 -19.40 303.20 2220 ---- ---- ---- ---- 286.70 -19.50 306.20 2225 ---- ---- ---- ---- 289.60 -19.60 309.20 2230 ---- ---- ---- ---- 292.60 -19.70 312.30 2235 ---- ---- ---- ---- 295.60 -19.80 315.40 2240 ---- ---- ---- ---- 298.60 -20.00 318.60 2245 ---- ---- ---- ---- 301.60 -20.10 321.70 2250 ---- ---- ---- ---- 304.70 -20.20 324.90 2255 ---- ---- ---- ---- 307.80 -20.40 328.20 2260 ---- ---- ---- ---- 311.00 -20.40 331.40 2265 ---- ---- ---- ---- 314.10 -20.60 334.70 2270 ---- ---- ---- ---- 317.30 -20.70 338.00 2275 ---- ---- ---- ---- 320.60 -20.80 341.40 2280 ---- ---- ---- ---- 323.80 -20.90 344.70 2285 ---- ---- ---- ---- 327.10 -21.00 348.10 2290 ---- ---- ---- ---- 330.40 -21.10 351.50 2295 ---- ---- ---- ---- 333.70 -21.30 355.00 2300 ---- ---- ---- ---- 337.10 -21.30 358.40 2305 ---- ---- ---- ---- 340.40 -21.50 361.90 2310 ---- ---- ---- ---- 343.80 -21.60 365.40 2315 ---- ---- ---- ---- 347.20 -21.80 369.00 2320 ---- ---- ---- ---- 350.70 -21.80 372.50 2325 ---- ---- ---- ---- 354.10 -22.00 376.10 2330 ---- ---- ---- ---- 357.60 -22.10 379.70 2335 ---- ---- ---- ---- 361.10 -22.20 383.30 2340 ---- ---- ---- ---- 364.60 -22.30 386.90 2345 ---- ---- ---- ---- 368.20 -22.40 390.60 2350 ---- ---- ---- ---- 371.70 -22.50 394.20 2355 ---- ---- ---- ---- 375.30 -22.60 397.90 2360 ---- ---- ---- ---- 378.90 -22.70 401.60 2365 ---- ---- ---- ---- 382.50 -22.80 405.30 2370 ---- ---- ---- ---- 386.10 -23.00 409.10 2375 ---- ---- ---- ---- 389.80 -23.00 412.80 2380 ---- ---- ---- ---- 393.40 -23.20 416.60 2385 ---- ---- ---- ---- 397.10 -23.20 420.30 2390 ---- ---- ---- ---- 400.80 -23.30 424.10 2395 ---- ---- ---- ---- 404.50 -23.40 427.90 2400 ---- ---- ---- ---- 408.20 -23.50 431.70 2405 ---- ---- ---- ---- 411.90 -23.70 435.60 2410 ---- ---- ---- ---- 415.70 -23.70 439.40 2415 ---- ---- ---- ---- 419.40 -23.80 443.20 2420 ---- ---- ---- ---- 423.20 -23.90 447.10 2425 ---- ---- ---- ---- 426.90 -24.10 451.00 2430 ---- ---- ---- ---- 430.70 -24.20 454.90 2440 ---- ---- ---- ---- 438.30 -24.30 462.60 2450 ---- ---- ---- ---- 445.90 -24.50 470.40 2460 ---- ---- ---- ---- 453.60 -24.70 478.30 2470 ---- ---- ---- ---- 461.30 -24.90 486.20 2475 ---- ---- ---- ---- 465.10 -25.00 490.10 2480 ---- ---- ---- ---- 469.00 -25.10 494.10 2490 ---- ---- ---- ---- 476.80 -25.30 502.10 2500 ---- ---- ---- ---- 484.60 -25.40 510.00 2510 ---- ---- ---- ---- 492.40 -25.60 518.00 2520 ---- ---- ---- ---- 500.30 -25.80 526.10 2525 ---- ---- ---- ---- 504.20 -25.90 530.10 2550 ---- ---- ---- ---- 524.10 -26.30 550.40 2575 ---- ---- ---- ---- 544.10 -26.80 570.90 2600 ---- ---- ---- ---- 564.30 -27.20 591.50 2625 ---- ---- ---- ---- 584.70 -27.60 612.30 2650 ---- ---- ---- ---- 605.30 -28.00 633.30 2675 ---- ---- ---- ---- 626.10 -28.30 654.40 2700 ---- ---- ---- ---- 647.00 -28.70 675.70 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 111.20 -7.60 118.80 1650 ---- ---- ---- ---- 115.70 -7.80 123.50 1675 ---- ---- ---- ---- 120.30 -8.10 128.40 1700 ---- ---- ---- ---- 124.90 -8.60 133.50 1725 ---- ---- ---- ---- 129.70 -8.90 138.60 1750 ---- ---- ---- ---- 134.70 -9.20 143.90 1775 ---- ---- ---- ---- 139.70 -9.70 149.40 1800 ---- ---- ---- ---- 144.90 -10.00 154.90 1820 ---- ---- ---- ---- 149.10 -10.40 159.50 1825 ---- ---- ---- ---- 150.20 -10.40 160.60 1830 ---- ---- ---- ---- 151.30 -10.50 161.80 1840 ---- ---- ---- ---- 153.40 -10.70 164.10 1850 ---- ---- ---- ---- 155.60 -10.90 166.50 1860 ---- ---- ---- ---- 157.90 -11.00 168.90 1870 ---- ---- ---- ---- 160.10 -11.30 171.40 1875 ---- ---- ---- ---- 161.30 -11.30 172.60 1880 ---- ---- ---- ---- 162.40 -11.50 173.90 1890 ---- ---- ---- ---- 164.80 -11.60 176.40 1900 ---- ---- ---- ---- 167.20 -11.80 179.00 1910 ---- ---- ---- ---- 169.70 -11.90 181.60 1915 ---- ---- ---- ---- 170.90 -12.10 183.00 1920 ---- ---- ---- ---- 172.20 -12.10 184.30 1925 ---- ---- ---- ---- 173.50 -12.20 185.70 1930 ---- ---- ---- ---- 174.80 -12.30 187.10 1935 ---- ---- ---- ---- 176.10 -12.40 188.50 1940 ---- ---- ---- ---- 177.40 -12.60 190.00 1945 ---- ---- ---- ---- 178.80 -12.60 191.40 1950 ---- ---- ---- ---- 180.10 -12.80 192.90 1955 ---- ---- ---- ---- 181.50 -12.90 194.40 1960 ---- ---- ---- ---- 182.90 -13.00 195.90 1965 ---- ---- ---- ---- 184.40 -13.00 197.40 1970 ---- ---- ---- ---- 185.80 -13.20 199.00 1975 ---- ---- ---- ---- 187.30 -13.20 200.50 1980 ---- ---- ---- ---- 188.80 -13.30 202.10 1985 ---- ---- ---- ---- 190.30 -13.50 203.80 1990 ---- ---- ---- ---- 191.90 -13.50 205.40 1995 ---- ---- ---- ---- 193.40 -13.70 207.10 2000 ---- ---- ---- ---- 195.00 -13.80 208.80 2005 ---- ---- ---- ---- 196.70 -13.80 210.50 2010 ---- ---- ---- ---- 198.30 -14.00 212.30 2015 ---- ---- ---- ---- 200.00 -14.10 214.10 2020 ---- ---- ---- ---- 201.70 -14.20 215.90 2025 ---- ---- ---- ---- 203.40 -14.30 217.70 2030 ---- ---- ---- ---- 205.20 -14.40 219.60 2035 ---- ---- ---- ---- 207.00 -14.50 221.50 2040 ---- ---- ---- ---- 208.80 -14.60 223.40 2045 ---- ---- ---- ---- 210.60 -14.80 225.40 2050 ---- ---- ---- ---- 212.50 -14.90 227.40 2055 ---- ---- ---- ---- 214.40 -15.00 229.40 2060 ---- ---- ---- ---- 216.40 -15.10 231.50 2065 ---- ---- ---- ---- 218.40 -15.20 233.60 2070 ---- ---- ---- ---- 220.40 -15.30 235.70 2075 ---- ---- ---- ---- 222.40 -15.40 237.80 2080 ---- ---- ---- ---- 224.50 -15.50 240.00 2085 ---- ---- ---- ---- 226.60 -15.60 242.20 2090 ---- ---- ---- ---- 228.70 -15.70 244.40 2095 ---- ---- ---- ---- 230.80 -15.90 246.70 2100 ---- ---- ---- ---- 233.00 -15.90 248.90 2105 ---- ---- ---- ---- 235.10 -16.10 251.20 2110 ---- ---- ---- ---- 237.30 -16.20 253.50 2115 ---- ---- ---- ---- 239.50 -16.40 255.90 2120 ---- ---- ---- ---- 241.80 -16.40 258.20 2125 ---- ---- ---- ---- 244.00 -16.60 260.60 2130 ---- ---- ---- ---- 246.30 -16.60 262.90 2135 ---- ---- ---- ---- 248.50 -16.80 265.30 2140 ---- ---- ---- ---- 250.80 -16.90 267.70 2145 ---- ---- ---- ---- 253.10 -17.10 270.20 2150 ---- ---- ---- ---- 255.40 -17.20 272.60 2155 ---- ---- ---- ---- 257.80 -17.20 275.00 2160 ---- ---- ---- ---- 260.10 -17.40 277.50 2165 ---- ---- ---- ---- 262.50 -17.50 280.00 2170 ---- ---- ---- ---- 264.90 -17.60 282.50 2175 ---- ---- ---- ---- 267.30 -17.70 285.00 2180 ---- ---- ---- ---- 269.70 -17.80 287.50 2185 ---- ---- ---- ---- 272.20 -17.90 290.10 2190 ---- ---- ---- ---- 274.70 -18.10 292.80 2195 ---- ---- ---- ---- 277.20 -18.20 295.40 2200 ---- ---- ---- ---- 279.80 -18.30 298.10 2205 ---- ---- ---- ---- 282.50 -18.40 300.90 2210 ---- ---- ---- ---- 285.10 -18.60 303.70 2215 ---- ---- ---- ---- 287.90 -18.60 306.50 2220 ---- ---- ---- ---- 290.60 -18.80 309.40 2225 ---- ---- ---- ---- 293.40 -18.90 312.30 2230 ---- ---- ---- ---- 296.30 -19.00 315.30 2235 ---- ---- ---- ---- 299.20 -19.10 318.30 2240 ---- ---- ---- ---- 302.10 -19.20 321.30 2245 ---- ---- ---- ---- 305.00 -19.40 324.40 2250 ---- ---- ---- ---- 308.00 -19.50 327.50 2255 ---- ---- ---- ---- 311.00 -19.60 330.60 2260 ---- ---- ---- ---- 314.10 -19.70 333.80 2265 ---- ---- ---- ---- 317.20 -19.80 337.00 2270 ---- ---- ---- ---- 320.30 -19.90 340.20 2275 ---- ---- ---- ---- 323.40 -20.00 343.40 2280 ---- ---- ---- ---- 326.60 -20.10 346.70 2285 ---- ---- ---- ---- 329.80 -20.20 350.00 2290 ---- ---- ---- ---- 333.00 -20.30 353.30 2295 ---- ---- ---- ---- 336.20 -20.50 356.70 2300 ---- ---- ---- ---- 339.50 -20.60 360.10 2305 ---- ---- ---- ---- 342.80 -20.70 363.50 2310 ---- ---- ---- ---- 346.10 -20.80 366.90 2315 ---- ---- ---- ---- 349.50 -20.90 370.40 2320 ---- ---- ---- ---- 352.80 -21.10 373.90 2325 ---- ---- ---- ---- 356.20 -21.20 377.40 2330 ---- ---- ---- ---- 359.60 -21.30 380.90 2335 ---- ---- ---- ---- 363.10 -21.30 384.40 2340 ---- ---- ---- ---- 366.60 -21.40 388.00 2345 ---- ---- ---- ---- 370.00 -21.60 391.60 2350 ---- ---- ---- ---- 373.60 -21.60 395.20 2355 ---- ---- ---- ---- 377.10 -21.80 398.90 2360 ---- ---- ---- ---- 380.60 -21.90 402.50 2365 ---- ---- ---- ---- 384.20 -22.00 406.20 2370 ---- ---- ---- ---- 387.80 -22.10 409.90 2375 ---- ---- ---- ---- 391.40 -22.20 413.60 2380 ---- ---- ---- ---- 395.10 -22.20 417.30 2385 ---- ---- ---- ---- 398.70 -22.40 421.10 2390 ---- ---- ---- ---- 402.40 -22.50 424.90 2395 ---- ---- ---- ---- 406.10 -22.50 428.60 2400 ---- ---- ---- ---- 409.80 -22.70 432.50 2405 ---- ---- ---- ---- 413.50 -22.80 436.30 2410 ---- ---- ---- ---- 417.30 -22.80 440.10 2415 ---- ---- ---- ---- 421.00 -23.00 444.00 2420 ---- ---- ---- ---- 424.80 -23.00 447.80 2425 ---- ---- ---- ---- 428.60 -23.10 451.70 2430 ---- ---- ---- ---- 432.40 -23.20 455.60 2435 ---- ---- ---- ---- 436.20 -23.30 459.50 2440 ---- ---- ---- ---- 440.00 -23.40 463.40 2445 ---- ---- ---- ---- 443.90 -23.50 467.40 2450 ---- ---- ---- ---- 447.70 -23.60 471.30 2460 ---- ---- ---- ---- 455.50 -23.80 479.30 2470 ---- ---- ---- ---- 463.30 -23.90 487.20 2475 ---- ---- ---- ---- 467.20 -24.00 491.20 2480 ---- ---- ---- ---- 471.10 -24.10 495.20 2490 ---- ---- ---- ---- 479.00 -24.30 503.30 2500 ---- ---- ---- ---- 486.90 -24.50 511.40 2510 ---- ---- ---- ---- 494.80 -24.70 519.50 2520 ---- ---- ---- ---- 502.80 -24.80 527.60 2525 ---- ---- ---- ---- 506.80 -24.90 531.70 2530 ---- ---- ---- ---- 510.80 -25.00 535.80 2540 ---- ---- ---- ---- 518.80 -25.20 544.00 2550 ---- ---- ---- ---- 526.90 -25.30 552.20 2575 ---- ---- ---- ---- 547.20 -25.70 572.90 2600 ---- ---- ---- ---- 567.70 -26.10 593.80 2625 ---- ---- ---- ---- 588.40 -26.50 614.90 2650 ---- ---- ---- ---- 609.20 -26.90 636.10 2675 ---- ---- ---- ---- 630.20 -27.20 657.40 2700 ---- ---- ---- ---- 651.40 -27.50 678.90 2725 ---- ---- ---- ---- 672.70 -27.90 700.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 37805 27147 293391 OG1 APR23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 321.20B ---- 317.90B 305.20 +50.50 254.70 1690 ---- 316.30B ---- 312.90B 300.20 +50.50 249.70 1695 ---- 311.30B ---- 308.40B 295.20 +50.50 244.70 1700 ---- 306.80B ---- 306.80B 290.20 +50.50 239.70 1705 ---- 301.30B ---- 297.90B 285.20 +50.50 234.70 1710 ---- 296.30B ---- 292.90B 280.20 +50.50 229.70 1715 ---- 291.30B ---- 290.50B 275.20 +50.50 224.70 1720 ---- 286.30B ---- 285.50B 270.20 +50.50 219.70 1725 ---- 284.50B ---- 284.50B 265.20 +50.50 214.70 1730 ---- 276.30B ---- 275.40B 260.20 +50.50 209.70 1735 ---- 271.30B ---- 270.40B 255.20 +50.40 204.80 1740 ---- 266.30B ---- 262.90B 250.20 +50.40 199.80 1745 ---- 261.40B ---- 258.00B 245.20 +50.40 194.80 1750 ---- 260.00B ---- 260.00B 240.20 +50.40 189.80 1755 ---- 251.40B ---- 248.00B 235.20 +50.40 184.80 1760 ---- 246.40B ---- 245.50B 230.20 +50.30 179.90 1765 ---- 241.40B ---- 240.50B 225.20 +50.30 174.90 1770 ---- 236.50B ---- 233.10B 220.30 +50.30 170.00 1775 ---- 235.10B ---- 235.10B 215.30 +50.30 165.00 1780 ---- 226.50B ---- 225.60B 210.30 +50.20 160.10 1785 ---- 221.60B ---- 218.70B 205.30 +50.20 155.10 1790 ---- 216.60B ---- 216.30B 200.40 +50.20 150.20 1795 ---- 211.70B ---- 211.30B 195.40 +50.10 145.30 1800 ---- 210.20B ---- 210.20B 190.50 +50.10 140.40 1805 ---- 202.10B ---- 200.00B 185.50 +50.00 135.50 1810 ---- 197.20B ---- 196.70B 180.60 +49.90 130.70 1815 ---- 192.30B ---- 191.80B 175.60 +49.70 125.90 1820 ---- 187.40B ---- 185.10B 170.70 +49.60 121.10 1825 ---- 185.70B ---- 185.60B 165.80 +49.50 116.30 1830 ---- 177.60B ---- 177.20B 160.90 +49.30 111.60 1835 ---- 172.00B ---- 172.00B 156.00 +49.10 106.90 1840 ---- 167.10B ---- 167.10B 151.10 +48.80 102.30 1845 ---- 162.30B ---- 162.30B 146.30 +48.60 97.70 1850 ---- 161.40B ---- 161.40B 141.40 +48.20 93.20 1855 ---- 152.80B ---- 150.10B 136.60 +47.80 88.80 1860 ---- 148.00B ---- 148.00B 131.80 +47.30 84.50 1865 ---- 143.40B ---- 140.90B 127.00 +46.80 80.20 1870 ---- 138.70B ---- 135.20B 122.30 +46.30 76.00 1875 ---- 137.70B ---- 137.70B 117.60 +45.80 71.80 1880 ---- 129.40B ---- 129.40B 113.00 +45.20 67.80 9 1885 ---- 128.60B ---- 128.60B 108.40 +44.50 63.90 1890 ---- 124.10B ---- 124.10B 103.90 +43.80 60.10 9 1895 ---- 119.70B ---- 119.70B 99.50 +43.10 56.40 1900 ---- 115.40B ---- 115.40B 95.10 +42.30 52.80 31 1905 ---- 111.00B ---- 111.00B 90.80 +41.40 49.40 1 1 1910 ---- 106.90B ---- 106.90B 86.60 +40.40 46.20 10 28 1915 ---- 102.60B ---- 102.60B 82.40 +39.30 43.10 5 1920 ---- 98.60B ---- 98.60B 78.40 +38.30 40.10 5 5 1925 ---- 94.60B ---- 94.60B 74.40 +37.00 37.40 1 138 1930 ---- 90.70B 34.60A 90.70B 70.60 +35.90 41 34.70 1 1935 ---- 86.90B 32.00A 86.90B 66.90 +34.60 32.30 2 10 1940 ---- 83.20B 29.70A 83.20B 63.30 +33.30 30.00 3 1945 ---- 79.50B 27.40A 79.50B 59.80 +32.00 27.80 4 79 1950 31.10 76.00B 25.40A 76.00B 56.40 +30.70 108 25.70 9 21 1955 ---- 72.60B 23.50A 72.60B 53.20 +29.40 1 23.80 13 18 1960 ---- 69.30B 21.70A 69.30B 50.10 +28.10 22.00 2 7 1965 37.70 66.20B 20.00A 37.60A 47.20 +26.90 1 20.30 1970 31.80 63.10B 18.50A 63.10B 44.40 +25.60 15 18.80 15 69 1975 56.30 60.20B 17.00A 50.60A 41.70 +24.40 67 17.30 60 1980 30.90 57.30B 15.70A 57.30B 39.20 +23.20 5 16.00 2 1985 46.00 54.60B 14.50A 52.10B 36.80 +22.10 2 14.70 8 1990 17.70 52.00B 13.30A 26.70A 34.50 +21.00 8 13.50 10 1995 36.80 49.50B 12.30A 49.50B 32.40 +19.90 7 12.50 2 2 2000 14.00 47.10B 11.30A 47.10B 30.30 +18.80 184 11.50 17 84 2005 ---- 44.80B 10.40A 44.80B 28.40 +17.80 10.60 2 5 2010 32.10 42.60B 9.60A 42.60B 26.60 +16.90 8 9.70 18 16 2015 11.70 40.50B 8.90A 40.50B 24.90 +15.90 2 9.00 7 7 2020 10.80 38.70B 8.20A 38.70B 23.20 +14.90 3 8.30 7 11 2025 34.60 37.40 7.50A 29.30A 21.70 +14.10 60 7.60 16 2030 17.60 35.00B 17.60 15.80A 20.30 +13.30 26 7.00 16 16 2035 12.10 33.40B 12.00 11.90A 19.00 +12.50 8 6.50 16 26 2040 21.00 31.80B 21.00 31.80B 17.70 +11.70 3 6.00 20 2045 11.30 30.20B 5.50A 20.30A 16.60 +11.00 8 5.60 2050 15.50 28.80B 15.50 19.10A 15.50 +10.30 85 5.20 20 30 2055 9.80 27.40B 9.20 27.40B 14.50 +9.70 22 4.80 32 32 2060 ---- 26.10B ---- 26.10B 13.50 +9.10 27 4.40 7 2065 ---- 24.90B ---- 24.90B 12.60 +8.50 4.10 2070 ---- 23.70B ---- 23.70B 11.80 +8.00 3.80 18 2075 ---- 22.50B ---- 22.50B 11.00 +7.40 3.60 2080 ---- 21.40B ---- 21.40B 10.30 +6.90 3.40 15 15 2085 ---- 20.40B ---- 20.40B 9.70 +6.60 3.10 21 2090 7.80 19.40B 7.70 19.40B 9.10 +6.20 4 2.90 41 2095 ---- 18.50B ---- 18.50B 8.50 +5.70 2.80 16 2100 7.10 17.60B 6.70 17.50B 7.90 +5.30 22 2.60 1 11 2105 10.20 16.80B 10.20 16.70B 7.40 +5.00 2 2.40 2110 14.50 16.00B 14.50 15.90B 7.00 +4.70 1 2.30 2115 9.10 15.20B 9.10 15.10B 6.50 +4.30 18 2.20 14 2120 ---- 14.50B ---- 14.40B 6.10 +4.00 2.10 2125 5.20 13.80B 5.20 13.80B 5.80 +3.90 1 1.90 4 4 2130 ---- 13.20B ---- 13.10B 5.40 +3.60 1.80 2135 4.20 12.50B 4.20 12.50B 5.10 +3.40 6 1.70 2140 ---- 12.00B ---- 11.90B 4.80 +3.20 1.60 2145 ---- 11.30B ---- 11.30B 4.50 +2.90 1.60 2150 2.00 10.80B 2.00 10.80B 4.20 +2.70 21 1.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 766 219 926 OG1 APR23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 -.10 .20 1695 ---- ---- ---- ---- .10 -.10 .20 1700 ---- ---- ---- ---- .10 -.10 .20 1705 ---- ---- ---- ---- .10 -.10 .20 1710 ---- ---- ---- ---- .10 -.10 .20 1715 ---- ---- ---- ---- .10 -.10 .20 1720 ---- ---- ---- ---- .10 -.10 .20 1725 ---- ---- ---- ---- .10 -.10 .20 1730 ---- ---- ---- ---- .10 -.20 .30 1735 ---- ---- ---- ---- .10 -.20 .30 1740 ---- ---- ---- ---- .10 -.20 .30 1745 ---- ---- ---- ---- .20 -.10 .30 1750 ---- ---- ---- ---- .20 -.10 .30 1755 ---- ---- ---- ---- .20 -.20 .40 1760 ---- ---- ---- ---- .20 -.20 .40 1765 ---- ---- ---- ---- .20 -.20 .40 1770 ---- ---- .40A .40A .30 -.20 .50 1775 ---- ---- .40A .40A .30 -.20 .50 1780 ---- ---- .50A .50A .30 -.30 .60 1785 ---- ---- .50A .50A .40 -.30 .70 1790 .40 .40 .40 .60B .40 -.30 12 .70 1 1795 ---- ---- .60A .60A .50 -.30 .80 1 1 1800 ---- ---- .60A .60A .50 -.40 14 .90 1 1 1805 ---- ---- .70A .70A .60 -.50 1.10 1810 ---- ---- .70A .70A .60 -.60 1.20 2 1815 ---- ---- .80A .80A .70 -.70 31 1.40 1 1820 ---- ---- .80A .80A .80 -.80 1.60 2 11 1825 ---- ---- .90A .90A .80 -1.00 1.80 1830 ---- ---- 1.00A 1.00A .90 -1.20 14 2.10 17 21 1835 ---- ---- 1.10A 1.10A 1.00 -1.40 2.40 1840 ---- ---- 1.20A 1.20A 1.20 -1.60 32 2.80 1 7 1845 ---- ---- 1.30A 1.30A 1.30 -1.90 3.20 1 1 1850 2.40 2.40 1.50A 2.20A 1.50 -2.20 23 3.70 1 30 1855 2.50 2.50 1.70A 1.70A 1.60 -2.70 18 4.30 9 11 1860 2.10 2.30 1.90A 2.90B 1.80 -3.10 18 4.90 30 32 1865 ---- ---- 2.10A 2.10A 2.10 -3.50 5.60 1 13 1870 ---- ---- 2.30A 2.30A 2.30 -4.10 6.40 10 10 1875 ---- ---- 2.60A 2.60A 2.70 -4.60 19 7.30 4 7 1880 3.90 3.90 3.00A 3.00A 3.00 -5.20 9 8.20 40 48 1885 ---- ---- 3.40A 3.40A 3.40 -5.90 9.30 10 15 1890 5.30 5.30 3.80A 5.60B 3.90 -6.60 2 10.50 10 1895 5.40 5.40 4.30A 4.30A 4.50 -7.30 10 11.80 3 6 1900 11.90 11.90 4.90A 5.90A 5.10 -8.10 28 13.20 22 1905 ---- ---- 5.50A 5.50A 5.80 -9.00 14.80 21 1910 ---- ---- 6.10A 6.10A 6.50 -10.00 1 16.50 3 3 1915 ---- ---- 6.90A 6.90A 7.40 -11.00 18.40 2 11 1920 ---- ---- 7.70A 7.70A 8.30 -12.20 20.50 3 185 1925 ---- ---- 8.60A 8.60A 9.40 -13.30 22.70 78 1930 ---- ---- 9.70A 9.70A 10.50 -14.60 25.10 3 8 1935 ---- ---- 10.80A 10.80A 11.80 -15.80 2 27.60 1940 ---- ---- 12.00A 12.00A 13.20 -17.10 30.30 5 8 1945 ---- ---- 13.40A 13.40A 14.70 -18.40 33.10 1 1 1950 29.50 29.50 14.90A 14.90A 16.30 -19.70 5 36.00 3 3 1955 ---- ---- 16.50A 16.50A 18.10 -21.00 39.10 4 12 1960 ---- ---- 18.20A 18.20A 20.00 -22.30 42.30 1965 ---- ---- 20.00A 20.00A 22.10 -23.50 45.60 1 1 1970 33.10 33.10 22.00A 22.00A 24.20 -24.80 2 49.00 2 1975 33.80 33.80 24.20A 24.20A 26.60 -25.90 11 52.50 2 1980 26.50 26.50 26.40A 31.50B 29.00 -27.20 11 56.20 1985 49.90 49.90 28.70A 28.70A 31.60 -28.30 2 59.90 1990 ---- ---- 31.00A 31.00A 34.30 -29.40 63.70 1995 57.30 57.30 33.50A 33.50A 37.10 -30.60 4 67.70 2000 ---- ---- 36.00A 36.00A 40.10 -31.60 71.70 2005 ---- ---- 38.70A 38.70A 43.20 -32.50 75.70 2010 ---- ---- 41.50A 41.50A 46.30 -33.60 79.90 2015 ---- ---- 44.40A 44.40A 49.60 -34.50 84.10 2020 ---- ---- 47.40A 47.40A 53.00 -35.40 88.40 2025 ---- ---- 50.50A 50.50A 56.50 -36.30 92.80 2030 ---- ---- 53.70A 53.70A 60.00 -37.20 97.20 2035 ---- ---- 56.90A 56.90A 63.70 -37.90 101.60 2040 ---- ---- 60.30A 60.30A 67.40 -38.70 106.10 2045 ---- ---- 63.70A 63.70A 71.20 -39.40 110.60 2050 ---- ---- 67.30A 67.30A 75.20 -40.00 115.20 2055 ---- ---- 70.90A 70.90A 79.10 -40.70 119.80 2060 ---- ---- 74.60A 74.60A 83.20 -41.30 124.50 2065 ---- ---- 78.30A 78.30A 87.30 -41.90 129.20 2070 ---- ---- 82.10A 82.10A 91.40 -42.50 133.90 2075 ---- ---- 86.00A 86.00A 95.70 -42.90 138.60 2080 ---- ---- 89.90A 89.90A 99.90 -43.50 143.40 2085 ---- ---- 93.90A 93.90A 104.30 -43.90 148.20 2090 ---- ---- 97.90A 97.90A 108.60 -44.40 153.00 2095 ---- ---- 102.00A 102.00A 113.10 -44.70 157.80 2100 ---- ---- 106.10A 106.10A 117.50 -45.10 162.60 2105 ---- ---- 110.30A 110.30A 122.00 -45.40 167.40 2110 ---- ---- 114.50A 114.50A 126.50 -45.80 172.30 2115 ---- ---- 118.80A 118.80A 131.10 -46.10 177.20 2120 ---- ---- 123.10A 123.10A 135.70 -46.30 182.00 2125 ---- ---- 127.40A 127.40A 140.30 -46.60 186.90 2130 ---- ---- 131.80A 131.80A 144.90 -46.90 191.80 2135 ---- ---- 136.20A 136.20A 149.60 -47.10 196.70 2140 ---- ---- 140.60A 140.60A 154.30 -47.30 201.60 2145 ---- ---- 145.10A 145.10A 159.00 -47.50 206.50 2150 ---- ---- 149.60A 149.60A 163.70 -47.70 211.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 268 156 585 OG3 MAR23 Gold Weekly Friday Option - Week 3 CALL 1615 ---- 357.30B ---- 355.90B 358.50 +50.40 308.10 1620 ---- 352.30B ---- 350.90B 353.50 +50.40 303.10 1625 ---- 346.30B ---- 345.90B 348.50 +50.40 298.10 1630 ---- 342.30B ---- 342.20B 343.50 +50.40 293.10 1635 ---- 337.40B ---- 335.90B 338.50 +50.40 288.10 1640 ---- 332.40B ---- 330.80B 333.50 +50.40 283.10 1645 ---- 326.60B ---- 325.90B 328.50 +50.40 278.10 1650 ---- 322.40B ---- 322.20B 323.50 +50.40 273.10 1655 ---- 316.60B ---- 315.90B 318.50 +50.40 268.10 1660 ---- 311.30B ---- 310.80B 313.50 +50.40 263.10 1665 ---- 306.60B ---- 305.90B 308.50 +50.40 258.10 1670 ---- 301.30B ---- 300.90B 303.50 +50.40 253.10 1675 ---- 297.40B ---- 295.90B 298.50 +50.40 248.10 1680 ---- 291.60B ---- 290.90B 293.50 +50.40 243.10 1685 ---- 286.30B ---- 285.90B 288.50 +50.40 238.10 1690 ---- 282.30B ---- 282.20B 283.50 +50.40 233.10 1695 ---- 277.40B ---- 275.80B 278.50 +50.40 228.10 1700 ---- 272.40B ---- 272.20B 273.50 +50.40 223.10 1705 ---- 267.40B ---- 265.90B 268.50 +50.40 218.10 1710 ---- 261.60B ---- 260.90B 263.50 +50.40 213.10 1715 ---- 257.40B ---- 255.60B 258.50 +50.40 208.10 1720 ---- 251.30B ---- 250.80B 253.50 +50.40 203.10 1725 ---- 246.30B ---- 245.90B 248.50 +50.40 198.10 1730 ---- 242.30B ---- 242.20B 243.50 +50.40 193.10 1735 ---- 236.60B ---- 235.90B 238.50 +50.40 188.10 1740 ---- 232.40B ---- 230.90B 233.50 +50.40 183.10 1745 ---- 227.40B ---- 227.20B 228.50 +50.40 178.10 1750 ---- 222.20B ---- 222.20B 223.50 +50.40 173.10 3 1755 ---- 216.30B ---- 215.90B 218.50 +50.40 168.10 1760 ---- 211.30B ---- 210.90B 213.50 +50.40 163.10 1765 ---- 206.30B ---- 205.90B 208.50 +50.40 158.10 1770 ---- 202.40B ---- 202.20B 203.50 +50.40 153.10 1775 ---- 196.30B ---- 195.90B 198.50 +50.40 148.10 1 1780 ---- 192.40B ---- 192.20B 193.50 +50.40 143.10 1785 ---- 186.30B ---- 185.80B 188.50 +50.40 138.10 1790 ---- 181.30B ---- 180.90B 183.50 +50.40 133.10 3 1795 ---- 177.40B ---- 177.20B 178.50 +50.40 128.10 1800 ---- 172.20B ---- 172.20B 173.50 +50.40 123.10 1 1805 ---- 167.40B ---- 167.20B 168.50 +50.40 118.10 24 1810 ---- 162.30B ---- 160.90B 163.50 +50.40 113.10 2 1815 ---- 156.60B ---- 155.90B 158.50 +50.40 108.10 90 1820 ---- 151.30B ---- 150.80B 153.50 +50.40 103.10 19 1825 ---- 147.30B ---- 147.20B 148.50 +50.40 98.10 195 1830 ---- 142.40B ---- 142.20B 143.50 +50.40 93.10 11 1835 ---- 137.40B ---- 137.20B 138.50 +50.40 88.10 1 32 1840 130.00 132.40B 130.00 130.80B 133.50 +50.40 1 83.10 3 113 1845 125.40 127.30B 125.40 127.20B 128.50 +50.40 1 78.10 327 1850 120.00 122.20B 120.00 121.00B 123.50 +50.40 2 73.10 2 773 1855 ---- 117.40B ---- 117.20B 118.50 +50.40 68.10 62 1860 ---- 111.60B ---- 110.90B 113.50 +50.40 63.10 1 180 1865 ---- 107.40B ---- 107.20B 108.50 +50.40 58.10 67 1870 93.40 102.30B 93.40 102.20B 103.50 +50.30 5 53.20 366 1875 97.40 97.40 97.40 97.40 98.50 +50.20 11 48.30 537 1880 88.00 92.20B 88.00 92.20B 93.50 +50.10 4 43.40 57 206 1885 ---- 86.80B ---- 85.90B 88.50 +50.00 5 38.50 31 65 1890 82.30 82.30 82.30 82.30 83.50 +49.80 1 33.70 3 79 1895 70.00 77.40B 70.00 66.40A 78.50 +49.50 10 29.00 1 130 1900 53.50 72.30B 53.50 52.30A 73.50 +49.00 33 24.50 155 1338 1905 31.00 66.60B 31.00 65.60B 68.50 +48.30 11 20.20 636 1910 30.20 62.40B 30.20 28.70A 63.50 +47.20 3 16.30 31 331 1915 31.30 56.40B 31.30 46.60A 58.50 +45.80 2 12.70 72 263 1920 11.10 50.90B 9.60A 42.50A 53.50 +43.80 13 9.70 154 650 1925 8.10 46.80 6.90A 46.80 48.50 +41.20 47 7.30 322 586 1930 6.20 41.80B 5.10A 41.50B 43.50 +38.20 120 5.30 416 380 1935 6.00 37.40B 3.70A 36.80B 38.50 +34.70 67 3.80 443 392 1940 2.70 32.50B 2.70 21.20A 33.50 +30.60 119 2.90 261 119 1945 2.00 27.50B 2.00 16.20A 28.50 +26.30 149 2.20 75 214 1950 1.80 22.50B 1.60 22.30B 23.50 +21.80 429 1.70 693 422 1955 1.40 17.50B 1.20 13.10A 18.50 +17.20 200 1.30 204 334 1960 1.90 12.50B 1.00A 8.00A 13.50 +12.40 439 1.10 96 491 1965 .70 7.60B .60A 7.60B 8.50 +7.60 163 .90 59 74 1970 .60 3.70B .20 3.40 3.50 +2.70 316 .80 34 217 1975 .50 2.20 .10 .10 .00 -.70 142 .70 16 396 1980 .60 1.40B .10 .10 .00 -.60 79 .60 74 142 1985 .30 1.10 .10 .10 .00 -.50 162 .50 117 517 1990 .20 1.00 .10 .10 .00 -.40 130 .40 8 191 1995 .80 .80 .10 .10 .00 -.40 13 .40 38 67 2000 .10 .70 .10 .10 .00 -.30 49 .30 107 333 2005 .10 .60 .10 .10A .00 -.20 74 .20 3 120 2010 .10 .40B .10 .10 .00 -.20 110 .20 1 95 2015 .20 .40B .10 .10 .00 -.20 138 .20 98 169 2020 .10 .30B .10 .10 .00 -.10 46 .10 30 237 2025 .10 .30B .10 .10 .00 -.10 5 .10 7 59 2030 .10 .20B .10 .10 .00 -.10 2 .10 15 120 2035 ---- .20B ---- .20B .00 -.10 .10 90 144 2040 .20 .20 .20 .10A .00 -.10 1 .10 77 89 2045 .10 .20B .10 .20B .00 -.10 6 .10 12 211 2050 .10 .10 .10 .10 .00 -.10 34 .10 49 214 2055 ---- ---- ---- ---- .00 -.10 .10 10 158 2060 ---- ---- ---- ---- .00 -.10 .10 13 154 2065 .20 .20 .20 .10A .00 -.10 2 .10 161 2070 ---- ---- ---- ---- .00 -.10 .10 42 74 2075 ---- ---- ---- ---- .00 -.10 .10 42 101 2080 ---- ---- ---- ---- .00 -.10 .10 2 17 2085 ---- ---- ---- ---- .00 -.10 .10 19 37 2090 ---- ---- ---- ---- .00 -.10 .10 2 22 2095 ---- ---- ---- ---- .00 -.10 .10 2 2100 ---- ---- ---- ---- .00 -.10 .10 5 178 2105 ---- ---- ---- ---- .00 -.10 .10 1 11 2110 ---- ---- ---- ---- .00 -.10 .10 2 2 2115 ---- ---- ---- ---- .00 -.10 .10 3 3 2120 ---- ---- ---- ---- .00 -.10 .10 2125 ---- ---- ---- ---- .00 -.10 .10 2130 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3144 3997 13757 OG3 MAR23 Gold Weekly Friday 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 5 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 1665 ---- ---- ---- ---- .00 -.10 .10 5 1670 ---- ---- ---- ---- .00 -.10 .10 11 1675 ---- ---- ---- ---- .00 -.10 .10 10 1680 ---- ---- ---- ---- .00 -.10 .10 50 1685 ---- ---- ---- ---- .00 -.10 .10 1690 ---- ---- ---- ---- .00 -.10 .10 22 1695 ---- ---- ---- ---- .00 -.10 .10 1 1700 ---- ---- ---- ---- .00 -.10 .10 6 1705 ---- ---- ---- ---- .00 -.10 .10 22 1710 ---- ---- ---- ---- .00 -.10 .10 8 1715 ---- ---- ---- ---- .00 -.10 .10 3 1720 ---- ---- ---- ---- .00 -.10 .10 4 1725 ---- ---- ---- ---- .00 -.10 .10 15 1730 ---- ---- ---- ---- .00 -.10 .10 24 1735 ---- ---- ---- ---- .00 -.10 .10 13 1740 ---- ---- ---- ---- .00 -.10 .10 18 1745 ---- ---- ---- ---- .00 -.10 .10 34 1750 ---- ---- ---- ---- .00 -.10 .10 488 1755 ---- ---- ---- ---- .00 -.10 .10 500 1760 ---- ---- ---- ---- .00 -.10 .10 46 1765 ---- ---- ---- ---- .00 -.10 .10 118 1770 ---- ---- ---- ---- .00 -.10 .10 4070 1775 ---- ---- ---- ---- .00 -.10 .10 4011 1780 ---- ---- ---- ---- .00 -.10 2 .10 1 146 1785 ---- ---- ---- ---- .00 -.10 .10 164 1790 .10 .10 .10 .10 .00 -.10 27 .10 20 93 1795 ---- ---- ---- ---- .00 -.10 .10 44 1800 ---- ---- ---- ---- .00 -.10 .10 26 976 1805 ---- ---- ---- ---- .00 -.10 .10 281 1810 ---- ---- ---- ---- .00 -.10 .10 22 222 1815 ---- ---- ---- ---- .00 -.10 .10 3 227 1820 ---- ---- ---- ---- .00 -.10 .10 5 100 1825 ---- ---- ---- ---- .00 -.10 .10 379 1830 ---- ---- ---- ---- .00 -.10 .10 55 170 1835 ---- ---- ---- ---- .00 -.10 .10 7 186 1840 ---- ---- ---- ---- .00 -.10 .10 23 219 1845 ---- ---- ---- ---- .00 -.10 .10 11 255 1850 ---- ---- ---- ---- .00 -.10 .10 757 1855 ---- ---- ---- ---- .00 -.10 .10 13 420 1860 .10 .10 .10 .10 .00 -.10 3 .10 1 201 1865 .10 .10 .10 .10 .00 -.10 2 .10 11 168 1870 ---- ---- .10A .10A .00 -.20 .20 545 770 1875 .20 .30 .10 .10 .00 -.30 10 .30 666 1026 1880 .20 .20 .10 .10 .00 -.40 5 .40 136 408 1885 .50 .50 .10 .10 .00 -.50 14 .50 89 232 1890 .50 .50 .10 .10 .00 -.70 26 .70 181 277 1895 .50 .50 .10 .10 .00 -1.00 5 1.00 89 121 1900 1.30 1.30 .10 .10 .00 -1.50 400 1.50 1128 1315 1905 1.70 2.10 .10 .10 .00 -2.30 9 2.30 221 124 1910 2.90 2.90 .10 .10 .00 -3.30 144 3.30 794 421 1915 4.00 4.20B .10 .10 .00 -4.70 158 4.70 255 255 1920 5.10 6.20 .10 .10 .00 -6.70 137 6.70 345 267 1925 8.10 8.60B .10 .10 .00 -9.30 327 9.30 737 285 1930 12.00 12.00 .10 .10 .00 -12.30 301 12.30 210 183 1935 6.50 6.50 .10 .10 .00 -15.80 250 15.80 121 71 1940 7.00 7.00 .10 .10A .00 -19.90 258 19.90 2 16 1945 6.00 6.00 .10 .10 .00 -24.20 83 24.20 1950 7.80 8.60 .10 .10 .00 -28.70 344 28.70 3 3 1955 6.50 8.00 .10A .10A .00 -33.30 205 33.30 1 1 1960 27.70 27.70 .10 .10 .00 -38.10 166 38.10 1 1 1965 14.90 14.90 .10A .10A .00 -42.90 110 42.90 1970 6.00 6.00 .10A 3.00B .00 -47.80 13 47.80 1 1975 41.00 42.00 1.50A 44.00B 1.50 -51.20 38 52.70 1980 ---- ---- 8.20A 8.20A 6.50 -51.10 57.60 1985 ---- ---- 12.70A 12.70A 11.50 -51.00 62.50 1990 ---- ---- 17.60A 17.60A 16.50 -50.90 67.40 1995 ---- ---- 22.70A 22.70A 21.50 -50.80 72.30 2000 ---- ---- 27.70A 27.70A 26.50 -50.80 77.30 2005 ---- ---- 32.70A 32.70A 31.50 -50.70 82.20 2010 ---- ---- 37.60A 37.60A 36.50 -50.70 87.20 2015 ---- ---- 42.60A 42.60A 41.50 -50.70 92.20 2020 ---- ---- 47.60A 47.60A 46.50 -50.60 97.10 2025 ---- ---- 52.70A 52.70A 51.50 -50.60 102.10 2030 ---- ---- 57.70A 57.70A 56.50 -50.60 107.10 2035 ---- ---- 63.40A 63.40A 61.50 -50.60 112.10 2040 ---- ---- 67.70A 67.70A 66.50 -50.60 117.10 2045 ---- ---- 72.70A 72.70A 71.50 -50.60 122.10 2050 ---- ---- 77.70A 77.70A 76.50 -50.60 127.10 2055 ---- ---- 82.70A 82.70A 81.50 -50.60 132.10 2060 ---- ---- 87.70A 87.70A 86.50 -50.60 137.10 2065 ---- ---- 92.70A 92.70A 91.50 -50.60 142.10 2070 ---- ---- 97.80A 97.80A 96.50 -50.60 147.10 2075 ---- ---- 103.40A 103.40A 101.50 -50.60 152.10 2080 ---- ---- 108.40A 108.40A 106.50 -50.60 157.10 2085 ---- ---- 112.60A 112.60A 111.50 -50.60 162.10 2090 ---- ---- 118.40A 118.40A 116.50 -50.60 167.10 2095 ---- ---- 123.40A 123.40A 121.50 -50.60 172.10 2100 ---- ---- 127.60A 127.60A 126.50 -50.60 177.10 2105 ---- ---- 132.60A 132.60A 131.50 -50.60 182.10 2110 ---- ---- 137.70A 137.70A 136.50 -50.60 187.10 2115 ---- ---- 142.60A 142.60A 141.50 -50.60 192.10 2120 ---- ---- 148.40A 148.40A 146.50 -50.60 197.10 2125 ---- ---- 152.70A 152.70A 151.50 -50.60 202.10 2130 ---- ---- 157.70A 157.70A 156.50 -50.60 207.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3037 5722 20269 OG4 MAR23 Gold Weekly Friday Option - Week 4 CALL 1615 ---- 374.40B ---- 374.00B 358.50 +50.50 308.00 1620 ---- 369.40B ---- 369.00B 353.50 +50.50 303.00 1 1625 ---- 364.40B ---- 364.40B 348.50 +50.50 298.00 1630 ---- 359.40B ---- 359.00B 343.50 +50.50 293.00 1635 ---- 354.40B ---- 353.20B 338.50 +50.50 288.00 1640 ---- 349.40B ---- 348.20B 333.50 +50.50 283.00 1645 ---- 344.40B ---- 343.20B 328.50 +50.50 278.00 1650 ---- 340.00B ---- 340.00B 323.50 +50.50 273.00 1655 ---- 334.40B ---- 333.20B 318.50 +50.50 268.00 1660 ---- 329.40B ---- 328.20B 313.50 +50.50 263.00 1665 ---- 324.40B ---- 323.20B 308.50 +50.50 258.00 1670 ---- 319.40B ---- 318.20B 303.50 +50.50 253.00 1675 ---- 314.40B ---- 313.20B 298.50 +50.50 248.00 1680 ---- 309.40B ---- 308.50B 293.50 +50.50 243.00 1685 ---- 304.40B ---- 303.50B 288.50 +50.50 238.00 1690 ---- 299.40B ---- 298.50B 283.50 +50.50 233.00 1695 ---- 294.40B ---- 293.40B 278.50 +50.50 228.00 1700 ---- 290.00B ---- 290.00B 273.50 +50.50 223.00 1705 ---- 284.40B ---- 283.40B 268.50 +50.50 218.00 1710 ---- 279.50B ---- 278.40B 263.50 +50.50 213.00 1715 ---- 274.50B ---- 273.40B 258.50 +50.50 208.00 1720 ---- 269.50B ---- 268.40B 253.50 +50.50 203.00 1725 ---- 267.60B ---- 267.60B 248.50 +50.50 198.00 1730 ---- 259.50B ---- 258.50B 243.50 +50.50 193.00 1735 ---- 254.50B ---- 253.60B 238.50 +50.50 188.00 1740 ---- 249.50B ---- 248.30B 233.50 +50.50 183.00 1745 ---- 244.50B ---- 243.60B 228.50 +50.50 178.00 1750 ---- 243.00B ---- 243.00B 223.50 +50.50 173.00 1755 ---- 234.50B ---- 233.30B 218.50 +50.50 168.00 1760 ---- 229.50B ---- 228.60B 213.50 +50.40 163.10 1765 ---- 224.50B ---- 223.60B 208.50 +50.40 158.10 1770 ---- 219.50B ---- 218.60B 203.50 +50.40 153.10 1775 ---- 218.20B ---- 218.00B 198.50 +50.40 148.10 1780 ---- 209.60B ---- 208.40B 193.50 +50.40 143.10 1785 ---- 204.60B ---- 203.40B 188.50 +50.30 138.20 1790 ---- 199.60B ---- 198.40B 183.50 +50.30 133.20 1795 ---- 194.90B ---- 193.40B 178.50 +50.30 128.20 1800 ---- 193.10B ---- 193.10B 173.50 +50.20 123.30 3 1805 ---- 184.90B ---- 183.70B 168.50 +50.20 118.30 21 1810 ---- 180.00B ---- 178.80B 163.50 +50.10 113.40 8 1815 ---- 175.00B ---- 174.20B 158.50 +50.00 108.50 5 1820 ---- 170.00B ---- 168.60B 153.50 +49.90 103.60 255 1825 ---- 168.30B ---- 168.20B 148.60 +49.90 98.70 25 1830 ---- 159.40B ---- 159.40B 143.60 +49.80 93.80 511 1835 ---- 155.10B ---- 154.40B 138.60 +49.60 89.00 7 1840 ---- 150.20B ---- 149.20B 133.70 +49.50 84.20 115 1845 ---- 145.30B ---- 144.50B 128.70 +49.30 79.40 53 1850 84.50 143.50B 84.50 143.50B 123.80 +49.10 3 74.70 2 31 1855 ---- 135.40B ---- 135.10B 118.90 +48.80 70.10 38 1860 ---- 130.50B ---- 130.20B 113.90 +48.30 65.60 48 1865 ---- 124.90B ---- 123.90B 109.00 +47.90 61.10 60 1870 ---- 120.00B ---- 117.60B 104.20 +47.40 56.80 73 1875 ---- 119.00B ---- 119.00B 99.30 +46.80 52.50 3 258 1880 ---- 110.80B ---- 110.80B 94.50 +46.10 1 48.40 42 1885 ---- 109.30B ---- 109.30B 89.70 +45.30 44.40 3 59 1890 48.00 104.50B 48.00 104.50B 84.90 +44.40 6 40.50 35 51 1895 ---- 99.80B ---- 99.80B 80.20 +43.30 36.90 30 64 1900 68.00 95.10B 33.40A 95.10B 75.50 +42.00 1 33.50 1 75 1905 ---- 90.50B ---- 90.50B 70.90 +40.60 30.30 66 1910 68.20 85.90B 68.20 67.30A 66.40 +39.10 1 27.30 58 1915 72.00 81.40B 24.50A 81.40B 62.10 +37.50 2 24.60 3 33 1920 ---- 76.90B 21.70A 76.90B 57.80 +35.70 22.10 65 1925 24.50 72.60B 19.30A 42.00A 53.70 +33.90 2 19.80 92 401 1930 22.40 68.40B 17.20A 57.20A 49.80 +32.10 11 17.70 13 31 1935 31.00 64.20B 15.40A 64.20B 46.10 +30.30 2 15.80 10 44 1940 18.70 60.20B 13.70A 60.20B 42.50 +28.40 4 14.10 6 68 1945 12.50 56.50B 12.20A 56.50B 39.20 +26.70 61 12.50 2 198 1950 16.00 52.90B 10.80A 52.90B 36.00 +24.90 323 11.10 66 373 1955 11.80 49.40B 9.50A 48.70B 33.10 +23.20 18 9.90 7 30 1960 11.90 46.10B 8.40A 37.10A 30.30 +21.50 84 8.80 5 141 1965 17.30 42.90B 7.50A 42.90B 27.60 +19.80 3 7.80 3 32 1970 7.60 39.90B 6.60A 18.30A 25.10 +18.20 46 6.90 22 20 1975 13.30 37.10B 5.90A 37.10B 22.90 +16.80 6 6.10 33 1980 11.70 34.50B 5.20A 27.20A 20.80 +15.40 82 5.40 12 145 1985 14.90 32.00B 4.70A 30.90B 18.90 +14.10 23 4.80 2 33 1990 6.60 29.70B 4.20A 28.60B 17.10 +12.80 358 4.30 7 30 1995 9.40 27.60B 3.70A 21.50A 15.60 +11.70 13 3.90 10 30 2000 5.00 25.70B 3.40A 24.40B 14.10 +10.60 238 3.50 31 285 2005 5.00 24.00B 5.00 8.90A 12.80 +9.70 13 3.10 6 33 2010 3.10 22.40B 3.10 22.40B 11.60 +8.80 54 2.80 20 29 2015 2.80 20.80B 2.60A 20.80B 10.50 +7.90 11 2.60 1 23 2020 5.00 19.40B 2.30A 19.40B 9.50 +7.10 25 2.40 19 40 2025 2.90 18.10B 2.90 13.30A 8.60 +6.40 33 2.20 119 123 2030 6.30 16.90B 6.30 5.50A 7.80 +5.80 31 2.00 2 12 2035 2.00 15.80B 1.90A 15.80B 7.10 +5.30 53 1.80 17 2040 3.40 14.70B 3.40 14.70B 6.40 +4.70 109 1.70 13 2045 ---- 13.70B ---- 13.70B 5.80 +4.20 1.60 9 2050 3.10 12.80B 3.10 9.00A 5.30 +3.80 54 1.50 14 214 2055 ---- 12.00B ---- 12.00B 4.80 +3.40 1.40 2060 2.70 11.20B 2.70 11.20B 4.40 +3.10 27 1.30 16 16 2065 3.40 10.50B 3.40 9.30B 4.00 +2.80 16 1.20 15 2070 2.40 9.80B 2.40 2.20A 3.70 +2.60 20 1.10 2075 1.80 9.20B 1.80 9.20B 3.40 +2.40 71 1.00 32 31 2080 2.80 8.70B 2.60 5.90A 3.10 +2.10 27 1.00 2085 2.30 8.10B 2.30 2.20A 2.90 +2.00 103 .90 22 22 2090 4.40 7.70B 4.40 5.20A 2.60 +1.70 7 .90 2095 ---- 7.20B ---- 7.20B 2.40 +1.60 .80 2100 1.70 6.70 1.70 6.70 2.20 +1.40 39 .80 2105 ---- 6.40B ---- 6.40B 2.10 +1.40 .70 1 1 2110 5.00 6.10B 5.00 6.10B 1.90 +1.20 1 .70 2115 .80 5.60B .70 4.80B 1.80 +1.20 17 .60 5 89 2120 .80 5.40B .80 3.60A 1.60 +1.00 78 .60 2125 1.00 5.00B 1.00 4.70B 1.50 +.90 39 .60 2130 1.00 4.80B 1.00 3.80B 1.40 +.80 201 .60 21 21 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2317 643 4627 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 .10 .10 .10 .10 UNCH 2 .10 2 1710 .10 .10 .10 .10 .10 UNCH 1 .10 12 1715 .10 .10 .10 .10 .10 UNCH 1 .10 7 1720 ---- ---- ---- ---- .10 UNCH 8 .10 6 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 21 1740 .10 .10 .10 .10 .10 UNCH 2 .10 10 1745 ---- ---- ---- ---- .10 UNCH .10 30 1750 ---- ---- ---- ---- .10 UNCH .10 288 1755 ---- ---- ---- ---- .10 UNCH .10 1 1760 ---- ---- ---- ---- .10 UNCH .10 45 1765 ---- ---- ---- ---- .10 -.10 .20 41 1770 ---- ---- .10A .10A .10 -.10 .20 3 17 1775 ---- ---- .10A .10A .10 -.10 .20 2 213 1780 ---- ---- .10A .10A .10 -.10 .20 19 1785 ---- ---- ---- ---- .10 -.10 .20 24 1790 ---- ---- .20A .20A .10 -.20 .30 1 13 1795 ---- ---- .20A .20A .10 -.20 .30 4 13 1800 .20 .20 .20 .20 .10 -.30 11 .40 25 1805 ---- ---- .20A .20A .10 -.30 .40 56 1810 .20 .20 .20 .20 .10 -.40 10 .50 17 1815 ---- ---- .30A .30A .10 -.40 .50 20 1820 .30 .30 .20 .20 .10 -.50 2 .60 12 36 1825 .70 .70 .30A .30A .10 -.60 1 .70 3 151 1830 .40 .40 .30A .30A .20 -.70 1 .90 523 1835 ---- ---- .30A .30A .20 -.80 1.00 31 1840 .50 .50 .40A .40A .20 -1.00 5 1.20 4 108 1845 .50 .50 .40A .50 .30 -1.20 4 1.50 2 20 1850 1.40 1.50 .40A .80A .40 -1.40 25 1.80 21 56 1855 1.00 1.00 .50 .70 .40 -1.80 37 2.20 5 56 1860 1.90 1.90 .50A .50A .50 -2.10 68 2.60 28 1865 1.00 1.00 .50 1.00B .60 -2.60 20 3.20 7 20 1870 2.50 2.50 .70 1.00 .70 -3.10 39 3.80 17 51 1875 2.10 2.10 .80 1.30B .90 -3.60 97 4.50 11 181 1880 1.50 1.50 1.00A 1.00A 1.00 -4.40 17 5.40 23 40 1885 ---- ---- 1.20A 1.20A 1.20 -5.20 6.40 3 14 1890 2.60 2.60 1.20 2.20A 1.40 -6.20 102 7.60 8 19 1895 4.80 4.80 1.60A 2.50B 1.70 -7.20 15 8.90 12 1900 9.40 9.40 1.90 2.80A 2.10 -8.40 184 10.50 55 182 1905 9.50 9.50 2.30A 3.20A 2.50 -9.80 49 12.30 18 1910 5.50 5.50 2.50 3.60A 3.00 -11.30 64 14.30 54 245 1915 7.20 7.20 3.10A 4.60B 3.60 -13.00 314 16.60 1 16 1920 18.10 18.40B 3.70A 5.40B 4.30 -14.80 64 19.10 4 12 1925 16.20 16.20 4.40A 4.40A 5.30 -16.50 297 21.80 45 148 1930 20.70 20.70 5.00 6.20A 6.30 -18.40 58 24.70 15 8 1935 9.00 9.00 6.00A 8.40B 7.60 -20.20 24 27.80 5 8 1940 20.50 20.50 7.10A 8.10A 9.10 -22.00 80 31.10 1 3 1945 17.00 17.00 8.40A 14.40B 10.70 -23.80 18 34.50 6 1950 20.00 20.00 9.90A 10.70A 12.50 -25.60 208 38.10 1 1 1955 21.10 21.10 11.60A 12.20A 14.60 -27.30 4 41.90 1960 29.80 29.80 13.50A 13.90A 16.80 -28.90 60 45.70 2 1965 32.20 32.20 15.60A 19.10B 19.10 -30.60 7 49.70 1970 20.80 20.80 17.70A 21.60B 21.60 -32.20 4 53.80 1975 27.30 27.30 19.80A 24.30B 24.30 -33.80 60 58.10 1980 23.90 27.20 22.20A 22.20A 27.30 -35.10 16 62.40 1 1985 27.70 27.70 24.70A 24.70A 30.40 -36.40 1 66.80 1990 ---- ---- 27.30A 27.30A 33.60 -37.70 1 71.30 1995 ---- ---- 30.20A 30.20A 37.10 -38.70 75.80 2000 ---- ---- 33.20A 33.20A 40.60 -39.80 80.40 2005 ---- ---- 36.30A 36.30A 44.30 -40.80 85.10 2010 ---- ---- 39.60A 39.60A 48.00 -41.80 89.80 2015 ---- ---- 43.00A 43.00A 51.90 -42.60 94.50 2020 ---- ---- 46.50A 46.50A 55.90 -43.40 99.30 2025 ---- ---- 50.10A 50.10A 60.00 -44.10 104.10 2030 ---- ---- 53.90A 53.90A 64.20 -44.70 108.90 2035 ---- ---- 57.70A 57.70A 68.50 -45.30 113.80 2040 ---- ---- 61.70A 61.70A 72.90 -45.70 118.60 2045 ---- ---- 65.70A 65.70A 77.30 -46.20 123.50 2050 ---- ---- 69.70A 69.70A 81.70 -46.70 128.40 2055 ---- ---- 73.90A 73.90A 86.30 -47.00 133.30 2060 ---- ---- 78.10A 78.10A 90.90 -47.30 138.20 2065 ---- ---- 82.30A 82.30A 95.50 -47.60 143.10 2070 ---- ---- 86.60A 86.60A 100.10 -47.90 148.00 2075 ---- ---- 91.00A 91.00A 104.80 -48.10 152.90 2080 ---- ---- 95.40A 95.40A 109.50 -48.40 157.90 2085 ---- ---- 99.90A 99.90A 114.30 -48.50 162.80 2090 ---- ---- 104.40A 104.40A 119.10 -48.60 167.70 2095 ---- ---- 108.90A 108.90A 123.80 -48.90 172.70 2100 ---- ---- 113.50A 113.50A 128.70 -48.90 177.60 2105 ---- ---- 118.10A 118.10A 133.50 -49.10 182.60 2110 ---- ---- 122.70A 122.70A 138.30 -49.30 187.60 2115 ---- ---- 127.30A 127.30A 143.20 -49.30 192.50 2120 ---- ---- 132.00A 132.00A 148.00 -49.50 197.50 2125 ---- ---- 136.70A 136.70A 152.90 -49.60 202.50 2130 ---- ---- 141.40A 141.40A 157.80 -49.60 207.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1981 307 2978 OG5 MAR23 Gold Weekly Friday Option - Week 5 CALL 1635 ---- 371.30B ---- 368.40B 355.20 +50.50 304.70 1640 ---- 366.30B ---- 363.40B 350.20 +50.50 299.70 1645 ---- 361.30B ---- 358.40B 345.20 +50.50 294.70 1650 ---- 359.40B ---- 359.40B 340.20 +50.50 289.70 1655 ---- 351.30B ---- 348.40B 335.20 +50.50 284.70 1660 ---- 346.40B ---- 343.40B 330.20 +50.50 279.70 1665 ---- 341.40B ---- 340.60B 325.20 +50.50 274.70 1670 ---- 336.40B ---- 335.60B 320.20 +50.50 269.70 1675 ---- 334.40B ---- 334.40B 315.20 +50.50 264.70 1680 ---- 326.40B ---- 323.40B 310.20 +50.50 259.70 1685 ---- 321.40B ---- 320.60B 305.20 +50.50 254.70 1690 ---- 316.40B ---- 313.40B 300.20 +50.50 249.70 1695 ---- 311.40B ---- 308.40B 295.20 +50.50 244.70 1700 ---- 309.90B ---- 309.90B 290.20 +50.50 239.70 1705 ---- 301.40B ---- 298.40B 285.20 +50.50 234.70 1710 ---- 296.40B ---- 293.40B 280.20 +50.50 229.70 1715 ---- 291.40B ---- 288.50B 275.20 +50.50 224.70 1720 ---- 286.40B ---- 283.50B 270.20 +50.50 219.70 1725 ---- 284.90B ---- 284.90B 265.20 +50.50 214.70 1730 ---- 276.40B ---- 275.60B 260.20 +50.50 209.70 1735 ---- 271.40B ---- 270.60B 255.20 +50.50 204.70 1740 ---- 266.40B ---- 263.50B 250.20 +50.50 199.70 1745 ---- 261.40B ---- 260.60B 245.20 +50.50 194.70 1750 ---- 260.00B ---- 259.90B 240.20 +50.50 189.70 1 1755 ---- 251.50B ---- 248.00B 235.20 +50.40 184.80 1760 ---- 246.50B ---- 245.70B 230.20 +50.40 179.80 1765 ---- 241.50B ---- 240.70B 225.20 +50.40 174.80 1770 ---- 236.50B ---- 233.60B 220.20 +50.40 169.80 1 1775 ---- 234.90B ---- 234.90B 215.20 +50.40 164.80 1780 ---- 226.50B ---- 223.60B 210.20 +50.30 159.90 1785 ---- 221.60B ---- 220.80B 205.20 +50.30 154.90 1790 ---- 216.60B ---- 215.80B 200.30 +50.30 150.00 1795 ---- 211.60B ---- 208.70B 195.30 +50.30 145.00 1800 ---- 210.00B ---- 210.00B 190.30 +50.20 140.10 1805 ---- 201.70B ---- 200.90B 185.30 +50.10 135.20 1810 ---- 197.10B ---- 196.50B 180.40 +50.10 130.30 1815 ---- 192.20B ---- 191.50B 175.40 +50.00 125.40 1820 ---- 187.20B ---- 186.60B 170.40 +49.90 120.50 22 1825 ---- 185.30B ---- 185.20B 165.50 +49.80 115.70 1830 ---- 177.40B ---- 176.60B 160.60 +49.70 110.90 1835 ---- 172.50B ---- 171.70B 155.60 +49.50 106.10 6 1840 ---- 167.60B ---- 166.80B 150.70 +49.30 101.40 2 1845 ---- 162.70B ---- 162.10B 145.80 +49.10 96.70 1850 ---- 160.70B ---- 160.70B 140.90 +48.90 92.00 7 1855 ---- 153.00B ---- 152.30B 136.00 +48.60 87.40 1 1860 ---- 147.20B ---- 146.20B 131.10 +48.20 82.90 4 1865 ---- 145.80B ---- 145.80B 126.30 +47.80 78.50 6 1870 ---- 141.30B ---- 141.30B 121.50 +47.40 1 74.10 27 1875 ---- 136.50B ---- 136.50B 116.70 +46.90 69.80 9 1880 ---- 131.80B ---- 131.80B 111.90 +46.30 65.60 7 1885 ---- 127.10B ---- 127.10B 107.20 +45.70 61.50 9 1890 ---- 122.40B ---- 122.40B 102.50 +44.90 57.60 13 1895 ---- 117.80B ---- 117.80B 97.90 +44.20 1 53.70 7 29 1900 ---- 113.20B ---- 113.20B 93.30 +43.30 50.00 2 22 1905 ---- 108.80B ---- 108.80B 88.80 +42.30 46.50 33 1910 ---- 104.40B ---- 104.40B 84.40 +41.30 43.10 22 1915 ---- 100.00B ---- 100.00B 80.00 +40.10 39.90 50 1920 ---- 95.80B ---- 95.80B 75.80 +38.90 36.90 60 1925 ---- 91.50B ---- 91.50B 71.70 +37.70 1 34.00 29 1930 ---- 87.50B 31.20A 87.50B 67.70 +36.40 1 31.30 18 1935 ---- 83.50B 28.60A 83.50B 63.80 +35.00 28.80 14 1940 ---- 79.50B 26.00A 79.50B 60.10 +33.60 7 26.50 9 59 1945 25.70 75.80B 23.70A 25.60A 56.50 +32.20 1 24.30 1 14 1950 27.10 72.10B 21.70A 72.10B 53.00 +30.80 2 22.20 2 204 1955 ---- 68.40B 19.90A 68.40B 49.70 +29.40 1 20.30 26 1960 ---- 65.10B 18.20A 65.10B 46.50 +27.90 18.60 1 18 1965 ---- 61.80B 16.60A 16.60A 43.50 +26.50 17.00 3 24 1970 ---- 58.60B 15.20A 58.50B 40.60 +25.10 15.50 2 29 1975 30.40 55.50B 13.80A 55.50B 37.80 +23.70 1 14.10 13 1980 23.80 52.60B 12.60A 52.60B 35.30 +22.40 11 12.90 22 34 1985 14.90 49.80B 11.50A 49.80B 32.80 +21.10 1 11.70 19 36 1990 36.20 47.20B 10.40A 39.00A 30.50 +19.90 22 10.60 4 8 1995 20.10 44.60B 9.50A 44.60B 28.40 +18.70 126 9.70 4 18 2000 9.80 42.20B 8.60A 30.80A 26.40 +17.60 16 8.80 11 66 2005 28.20 40.00B 7.90A 40.00B 24.50 +16.50 1 8.00 5 2010 ---- 37.90B 7.20A 7.20A 22.70 +15.40 7.30 29 2015 21.40 35.90B 21.40 35.90B 21.10 +14.50 14 6.60 4 10 2020 15.10 34.20B 15.10 34.10B 19.60 +13.60 26 6.00 7 3 2025 11.30 32.40B 11.30 32.40B 18.10 +12.60 169 5.50 2 30 2030 10.60 30.70B 10.60 30.60B 16.80 +11.80 12 5.00 9 2035 12.10 29.10B 12.10 29.00B 15.60 +11.00 15 4.60 21 2040 9.00 27.60B 9.00 21.10A 14.40 +10.20 21 4.20 1 12 2045 8.00 26.10B 8.00 26.00B 13.40 +9.50 264 3.90 6 10 2050 11.40 24.80B 11.40 18.50A 12.40 +8.80 28 3.60 48 124 2055 ---- 23.50B ---- 23.40B 11.50 +8.20 3.30 8 9 2060 6.70 22.30B 6.70 22.30B 10.70 +7.60 87 3.10 10 18 2065 7.00 21.10B 7.00 5.80A 9.90 +7.00 1 2.90 1 22 2070 15.60 20.00B 15.60 19.90B 9.20 +6.50 5 2.70 9 2075 ---- 18.90B ---- 18.90B 8.50 +6.00 2.50 9 2080 6.90 17.90B 6.50 15.50B 7.90 +5.60 16 2.30 5 2085 ---- 17.00B ---- 16.80B 7.30 +5.10 2.20 13 2090 5.50 16.10B 5.50 5.10A 6.80 +4.70 4 2.10 2095 ---- 15.30B ---- 15.10B 6.30 +4.40 1.90 2100 10.80 14.50B 9.60 12.20B 5.90 +4.10 25 1.80 2105 ---- 13.70B ---- 13.70B 5.50 +3.80 1.70 2110 2.90 13.20 2.90 9.00A 5.10 +3.50 3 1.60 1 15 2115 9.20 12.30B 9.20 12.20B 4.80 +3.30 5 1.50 2120 4.10 11.70B 4.10 11.70B 4.50 +3.00 54 1.50 2125 ---- 11.00B ---- 11.00B 4.20 +2.80 1.40 2130 ---- 10.40B ---- 10.40B 3.90 +2.60 1.30 6 10 2135 ---- 10.00B ---- 10.00B 3.60 +2.40 1.20 2 8 2140 ---- 9.50B ---- 9.50B 3.40 +2.20 1.20 2145 5.60 8.90B 5.60 8.90B 3.20 +2.10 5 1.10 2150 8.40 8.50B 8.20 5.80A 3.00 +1.90 4 1.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 951 183 1312 OG5 MAR23 Gold Weekly Friday Option - Week 5 PUT 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH 62 .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 2 1675 ---- ---- ---- ---- .10 UNCH .10 28 1680 ---- ---- ---- ---- .10 UNCH .10 1 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 2 1695 ---- ---- ---- ---- .10 UNCH .10 3 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 110 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 6 1725 ---- ---- ---- ---- .10 UNCH .10 12 1730 ---- ---- ---- ---- .10 UNCH .10 12 1735 ---- ---- ---- ---- .10 UNCH .10 10 1740 ---- ---- ---- ---- .10 UNCH .10 5 1745 ---- ---- ---- ---- .10 -.10 .20 20 1750 ---- ---- ---- ---- .10 -.10 62 .20 2 1755 ---- ---- ---- ---- .10 -.10 .20 3 5 1760 ---- ---- ---- ---- .10 -.10 .20 10 10 1765 .30 .30 .30 .30 .10 -.10 1 .20 25 1770 ---- ---- ---- ---- .10 -.20 .30 5 11 1775 ---- ---- ---- ---- .10 -.20 .30 6 1780 ---- ---- ---- ---- .10 -.20 .30 5 6 1785 ---- ---- .30A .30A .20 -.20 33 .40 1 1790 ---- ---- .30A .30A .20 -.20 1 .40 1 21 1795 ---- ---- .40A .40A .20 -.30 8 .50 12 1800 ---- ---- .40A .40A .20 -.30 10 .50 9 1805 ---- ---- .40A .40A .30 -.30 .60 26 1810 ---- ---- .50A .50A .30 -.40 .70 4 1815 ---- ---- .50A .50A .40 -.40 .80 15 1820 ---- ---- .50A .50A .40 -.60 1.00 15 1825 ---- ---- .60A .60A .50 -.60 1.10 5 1830 ---- ---- .60A .60A .50 -.80 1.30 2 3 1835 ---- ---- .70A .70A .60 -.90 1.50 26 1840 ---- ---- .80A .80A .70 -1.10 1.80 16 39 1845 1.10 1.10 .80A 1.40B .80 -1.30 1 2.10 12 1850 1.20 1.20 .90A .90A .90 -1.60 4 2.50 1 168 1855 ---- ---- 1.00A 1.00A 1.00 -1.90 2.90 6 1860 ---- ---- 1.10A 1.10A 1.10 -2.20 3.30 4 1865 ---- ---- 1.30A 1.30A 1.30 -2.60 3.90 5 25 1870 ---- ---- 1.50A 1.50A 1.40 -3.10 1 4.50 79 1875 2.70 2.70 1.70A 2.50A 1.60 -3.60 9 5.20 12 1880 2.90 2.90 1.80 3.00B 1.80 -4.20 36 6.00 13 18 1885 ---- ---- 2.10A 2.10A 2.10 -4.80 6.90 14 1890 4.70 4.70 2.40 3.80B 2.40 -5.50 17 7.90 2 22 1895 3.70 3.70 2.80A 2.80A 2.80 -6.30 1 9.10 3 29 1900 6.00 6.00 3.20 4.20A 3.20 -7.20 58 10.40 9 37 1905 ---- ---- 3.60A 3.60A 3.70 -8.10 11.80 6 1910 10.00 10.00 4.10A 6.00B 4.30 -9.10 6 13.40 13 18 1915 ---- ---- 4.70A 4.70A 5.00 -10.20 15.20 15 17 1920 8.40 8.40 5.30A 6.60A 5.70 -11.50 40 17.20 2 59 1925 7.50 7.70 6.00A 8.50B 6.60 -12.70 15 19.30 8 1930 17.10 17.10 6.90A 6.90A 7.60 -14.00 6 21.60 6 3 1935 ---- ---- 7.80A 7.80A 8.70 -15.40 24.10 2 6 1940 12.40 12.40 8.90A 8.90A 9.90 -16.90 6 26.80 5 4 1945 ---- ---- 10.10A 10.10A 11.30 -18.30 29.60 1950 13.40 15.20 11.40A 12.30A 12.80 -19.70 15 32.50 13 8 1955 16.40 17.60 12.90A 13.70A 14.50 -21.10 16 35.60 1960 19.90 19.90 14.50A 17.80B 16.30 -22.60 39 38.90 2 7 1965 ---- ---- 16.30A 16.30A 18.30 -23.90 42.20 3 3 1970 18.20 19.20 18.20 18.60A 20.40 -25.30 2 45.70 2 3 1975 28.60 28.60 20.30A 20.30A 22.70 -26.70 2 49.40 4 4 1980 30.90 30.90 22.50A 22.60A 25.10 -28.00 37 53.10 2 2 1985 ---- ---- 24.80A 24.80A 27.60 -29.30 56.90 2 2 1990 30.00 30.00 27.10A 32.10B 30.30 -30.60 2 60.90 2 2 1995 ---- ---- 29.50A 29.50A 33.20 -31.70 64.90 2000 ---- ---- 32.10A 32.10A 36.20 -32.80 69.00 2005 36.70 36.70 34.80A 40.40B 39.30 -33.90 3 73.20 2010 ---- ---- 37.60A 37.60A 42.50 -35.00 77.50 2015 ---- ---- 40.40A 40.40A 45.80 -36.00 81.80 2020 ---- ---- 43.60A 43.60A 49.30 -36.90 86.20 2025 ---- ---- 46.70A 46.70A 52.90 -37.80 90.70 2030 ---- ---- 50.00A 50.00A 56.60 -38.60 95.20 2035 ---- ---- 53.30A 53.30A 60.30 -39.50 99.80 2040 ---- ---- 56.70A 56.70A 64.20 -40.20 104.40 2045 ---- ---- 60.30A 60.30A 68.10 -40.90 109.00 2050 ---- ---- 63.90A 63.90A 72.10 -41.60 113.70 2055 ---- ---- 67.50A 67.50A 76.20 -42.30 118.50 2060 ---- ---- 71.30A 71.30A 80.40 -42.80 123.20 2065 ---- ---- 75.10A 75.10A 84.60 -43.40 128.00 2070 ---- ---- 79.00A 79.00A 88.90 -43.90 132.80 2075 ---- ---- 83.00A 83.00A 93.20 -44.40 137.60 2080 ---- ---- 87.00A 87.00A 97.60 -44.90 142.50 2085 ---- ---- 91.00A 91.00A 102.00 -45.30 147.30 2090 ---- ---- 95.10A 95.10A 106.50 -45.70 152.20 2095 ---- ---- 99.30A 99.30A 111.00 -46.00 157.00 2100 ---- ---- 103.50A 103.50A 115.60 -46.30 161.90 2105 ---- ---- 107.80A 107.80A 120.10 -46.70 166.80 2110 ---- ---- 112.10A 112.10A 124.80 -46.90 171.70 2115 ---- ---- 116.40A 116.40A 129.40 -47.20 176.60 2120 ---- ---- 120.80A 120.80A 134.10 -47.40 181.50 2125 ---- ---- 125.20A 125.20A 138.80 -47.60 186.40 2130 ---- ---- 129.70A 129.70A 143.50 -47.90 191.40 2135 ---- ---- 134.20A 134.20A 148.20 -48.10 196.30 2140 ---- ---- 138.70A 138.70A 153.00 -48.20 201.20 2145 ---- ---- 143.20A 143.20A 157.80 -48.40 206.20 2150 ---- ---- 147.70A 147.70A 162.50 -48.60 211.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 493 148 1030 H1E APR23 Copper Weekly Friday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0425 +.0280 1.0145 290 ---- ---- ---- ---- .9925 +.0280 .9645 295 ---- ---- ---- ---- .9425 +.0280 .9145 300 ---- ---- ---- ---- .8925 +.0280 .8645 305 ---- ---- ---- ---- .8425 +.0280 .8145 310 ---- ---- ---- ---- .7925 +.0280 .7645 315 ---- ---- ---- ---- .7425 +.0275 .7150 320 ---- ---- ---- ---- .6930 +.0275 .6655 325 ---- ---- ---- ---- .6435 +.0275 .6160 330 ---- ---- ---- ---- .5940 +.0270 .5670 335 ---- ---- ---- ---- .5450 +.0265 .5185 340 ---- .5525B ---- .5525B .4965 +.0260 .4705 345 ---- ---- ---- ---- .4485 +.0255 .4230 350 ---- .4550B ---- .4550B .4010 +.0245 .3765 355 ---- ---- ---- ---- .3550 +.0240 .3310 360 ---- .3605B ---- .3605B .3095 +.0220 .2875 365 ---- .2575B ---- .2575B .2660 +.0205 .2455 370 ---- .2710B ---- .2710B .2245 +.0180 .2065 375 ---- .2240B ---- .2215B .1860 +.0160 .1700 380 ---- .1900B ---- .1900B .1505 +.0130 .1375 385 ---- .1555B ---- .1550B .1195 +.0105 .1090 390 ---- .1245B .0845A .1245B .0925 +.0075 .0850 395 ---- .0980B .0640A .0975B .0705 +.0050 .0655 11 400 ---- .0755B .0480A .0755B .0530 +.0035 .0495 405 ---- .0575B .0355A .0575B .0390 +.0015 .0375 410 ---- .0430B .0260A .0430B .0290 +.0005 .0285 415 ---- .0320B .0190A .0320B .0215 UNCH .0215 420 ---- .0240B .0145A .0240B .0160 -.0005 .0165 425 ---- .0180B .0110A .0180B .0120 -.0010 .0130 430 ---- .0135B .0090A .0135B .0090 -.0010 .0100 435 ---- .0105B .0075A .0105B .0070 -.0010 .0080 440 ---- .0080B .0060A .0080B .0060 -.0005 .0065 445 ---- .0065B .0050A .0065B .0045 -.0010 .0055 450 ---- .0050B ---- .0050B .0040 -.0005 .0045 455 ---- ---- ---- ---- .0035 -.0005 .0040 460 ---- ---- ---- ---- .0030 -.0005 .0035 465 ---- ---- ---- ---- .0025 -.0005 .0030 470 ---- ---- ---- ---- .0025 UNCH .0025 475 ---- ---- ---- ---- .0020 UNCH .0020 480 ---- ---- ---- ---- .0020 UNCH .0020 485 ---- ---- ---- ---- .0015 UNCH .0015 490 ---- ---- ---- ---- .0015 UNCH .0015 495 ---- ---- ---- ---- .0015 UNCH .0015 500 ---- ---- ---- ---- .0015 UNCH .0015 505 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 H1E APR23 Copper Weekly Friday Option - Week 1 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0010 UNCH .0010 320 ---- ---- ---- ---- .0015 UNCH .0015 325 ---- ---- ---- ---- .0020 -.0005 .0025 330 ---- ---- ---- ---- .0025 -.0010 .0035 335 ---- ---- .0040A .0040A .0035 -.0010 .0045 340 ---- ---- .0050A .0050A .0050 -.0015 .0065 345 ---- ---- .0060A .0060A .0070 -.0020 .0090 350 ---- ---- .0075A .0075A .0095 -.0030 .0125 355 ---- ---- .0100A .0100A .0130 -.0045 .0175 360 ---- ---- .0130A .0130A .0175 -.0060 .0235 10 365 ---- ---- .0175A .0175A .0240 -.0075 .0315 15 370 ---- ---- .0235A .0235A .0325 -.0095 .0420 375 ---- ---- .0320A .0320A .0435 -.0125 .0560 380 .0595 .0595 .0435A .0545A .0585 -.0150 10 .0735 12 26 385 .0600 .0600 .0585A .0850B .0770 -.0175 10 .0945 10 390 ---- ---- .0770A .0770A .1000 -.0205 .1205 395 ---- ---- .1000A .1000A .1280 -.0225 .1505 400 ---- ---- .1275A .1275A .1600 -.0250 .1850 405 ---- ---- .1590A .1590A .1965 -.0260 .2225 8 410 ---- ---- .1940A .1940A .2360 -.0275 .2635 10 415 ---- ---- .2385A .2385A .2785 -.0280 .3065 420 ---- ---- .2740A .2740A .3230 -.0285 .3515 425 ---- ---- ---- ---- .3690 -.0285 .3975 430 ---- ---- .3635A .3635A .4160 -.0290 .4450 435 ---- ---- ---- ---- .4640 -.0290 .4930 440 ---- ---- .4580A .4580A .5125 -.0285 .5410 445 ---- ---- ---- ---- .5615 -.0285 .5900 450 ---- ---- .5550A .5550A .6105 -.0285 .6390 455 ---- ---- ---- ---- .6600 -.0285 .6885 460 ---- ---- ---- ---- .7095 -.0280 .7375 465 ---- ---- ---- ---- .7590 -.0280 .7870 470 ---- ---- ---- ---- .8085 -.0285 .8370 475 ---- ---- ---- ---- .8585 -.0280 .8865 480 ---- ---- ---- ---- .9085 -.0280 .9365 485 ---- ---- ---- ---- .9580 -.0280 .9860 490 ---- ---- ---- ---- 1.0080 -.0280 1.0360 495 ---- ---- ---- ---- 1.0580 -.0280 1.0860 500 ---- ---- ---- ---- 1.1080 -.0275 1.1355 505 ---- ---- ---- ---- 1.1575 -.0280 1.1855 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 12 79 H1M APR23 Copper Weekly Monday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0425 +.0280 1.0145 290 ---- ---- ---- ---- .9925 +.0280 .9645 295 ---- ---- ---- ---- .9425 +.0280 .9145 300 ---- ---- ---- ---- .8925 +.0280 .8645 305 ---- ---- ---- ---- .8425 +.0280 .8145 310 ---- ---- ---- ---- .7925 +.0280 .7645 315 ---- ---- ---- ---- .7425 +.0275 .7150 320 ---- ---- ---- ---- .6930 +.0275 .6655 325 ---- ---- ---- ---- .6430 +.0270 .6160 330 ---- ---- ---- ---- .5935 +.0270 .5665 335 ---- ---- ---- ---- .5445 +.0270 .5175 340 ---- .5170B ---- .5170B .4955 +.0265 .4690 345 ---- ---- ---- ---- .4465 +.0255 .4210 350 ---- .4525B ---- .4525B .3985 +.0250 .3735 355 ---- ---- ---- ---- .3510 +.0240 .3270 360 ---- .3565B ---- .3565B .3045 +.0225 .2820 365 ---- .2455B ---- ---- .2600 +.0210 .2390 370 ---- .2655B ---- .2655B .2175 +.0185 .1990 375 ---- .2175B ---- .2150B .1775 +.0155 .1620 380 ---- .1820B ---- .1820B .1415 +.0125 .1290 385 ---- .1465B .0995A .1460B .1100 +.0095 .1005 390 ---- .1150B .0750A .1150B .0830 +.0065 .0765 395 ---- .0880B .0550A .0875B .0610 +.0035 .0575 400 ---- .0660B .0395A .0655B .0440 +.0020 .0420 405 ---- .0480B .0280A .0480B .0315 +.0010 .0305 9 410 ---- .0350B .0200A .0350B .0220 -.0005 .0225 415 ---- .0250B .0140A .0250B .0155 -.0010 .0165 8 420 ---- .0180B .0105A .0175B .0115 -.0010 .0125 425 ---- .0130B .0080A .0130B .0085 -.0010 .0095 430 ---- .0095B .0065A .0095B .0065 -.0010 .0075 435 ---- .0070B .0055A .0070B .0050 -.0010 .0060 440 ---- .0055B .0045A .0045A .0040 -.0010 .0050 445 ---- ---- ---- ---- .0030 -.0010 .0040 450 ---- ---- ---- ---- .0025 -.0010 .0035 455 ---- ---- ---- ---- .0025 -.0005 .0030 460 ---- ---- ---- ---- .0020 -.0005 .0025 465 ---- ---- ---- ---- .0015 -.0010 .0025 470 ---- ---- ---- ---- .0015 -.0005 .0020 475 ---- ---- ---- ---- .0015 -.0005 .0020 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0010 UNCH .0010 510 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 H1M APR23 Copper Weekly Monday Option - Week 1 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0010 .0015 320 ---- ---- ---- ---- .0010 -.0005 .0015 325 ---- ---- ---- ---- .0015 -.0005 .0020 330 ---- ---- .0025A .0025A .0020 -.0010 .0030 335 ---- ---- .0030A .0030A .0025 -.0015 .0040 340 ---- ---- .0040A .0040A .0035 -.0020 .0055 345 ---- ---- .0045A .0045A .0050 -.0020 .0070 350 ---- ---- .0060A .0060A .0065 -.0030 .0095 355 ---- ---- .0075A .0075A .0090 -.0040 .0130 360 ---- ---- .0100A .0100A .0125 -.0055 .0180 365 ---- ---- .0135A .0135A .0180 -.0070 .0250 370 ---- ---- .0185A .0185A .0255 -.0090 .0345 375 ---- ---- .0255A .0255A .0355 -.0125 .0480 380 ---- ---- .0355A .0355A .0495 -.0155 .0650 10 385 ---- ---- .0490A .0490A .0675 -.0185 .0860 6 390 ---- ---- .0675A .0675A .0905 -.0215 .1120 395 ---- ---- .0895A .0895A .1185 -.0240 .1425 400 ---- ---- .1185A .1185A .1515 -.0260 .1775 5 405 ---- ---- .1505A .1505A .1885 -.0275 .2160 10 410 ---- ---- .1865A .1865A .2290 -.0285 .2575 415 ---- ---- .2320A .2320A .2725 -.0290 .3015 420 ---- ---- .2690A .2690A .3185 -.0285 .3470 425 ---- ---- ---- ---- .3650 -.0295 .3945 430 ---- ---- .3605A .3605A .4130 -.0290 .4420 435 ---- ---- ---- ---- .4615 -.0290 .4905 440 ---- ---- .4560A .4560A .5105 -.0290 .5395 445 ---- ---- ---- ---- .5600 -.0285 .5885 450 ---- ---- .5540A .5540A .6095 -.0285 .6380 455 ---- ---- ---- ---- .6590 -.0285 .6875 460 ---- ---- ---- ---- .7085 -.0285 .7370 465 ---- ---- ---- ---- .7585 -.0285 .7870 470 ---- ---- ---- ---- .8080 -.0285 .8365 475 ---- ---- ---- ---- .8580 -.0285 .8865 480 ---- ---- ---- ---- .9080 -.0280 .9360 485 ---- ---- ---- ---- .9580 -.0280 .9860 490 ---- ---- ---- ---- 1.0075 -.0285 1.0360 495 ---- ---- ---- ---- 1.0575 -.0285 1.0860 500 ---- ---- ---- ---- 1.1075 -.0280 1.1355 505 ---- ---- ---- ---- 1.1575 -.0280 1.1855 510 ---- ---- ---- ---- 1.2075 -.0280 1.2355 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 H1W APR23 Copper Weekly Wednesday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.0425 +.0280 1.0145 290 ---- ---- ---- ---- .9925 +.0280 .9645 295 ---- ---- ---- ---- .9425 +.0280 .9145 300 ---- ---- ---- ---- .8925 +.0280 .8645 305 ---- ---- ---- ---- .8425 +.0280 .8145 310 ---- ---- ---- ---- .7925 +.0280 .7645 315 ---- ---- ---- ---- .7425 +.0275 .7150 320 ---- ---- ---- ---- .6930 +.0280 .6650 325 ---- ---- ---- ---- .6435 +.0275 .6160 330 ---- ---- ---- ---- .5940 +.0270 .5670 335 ---- ---- ---- ---- .5450 +.0270 .5180 340 ---- .5445B ---- .5445B .4965 +.0265 .4700 345 ---- ---- ---- ---- .4480 +.0255 .4225 350 ---- .4540B ---- .4535B .4005 +.0250 .3755 355 ---- ---- ---- ---- .3540 +.0240 .3300 360 ---- .3585B ---- .3585B .3085 +.0225 .2860 365 ---- .2605B ---- .2570B .2645 +.0205 .2440 370 ---- .2690B ---- .2690B .2225 +.0180 .2045 375 ---- .2220B ---- .2185B .1835 +.0155 .1680 380 ---- .1870B ---- .1870B .1475 +.0125 .1350 385 ---- .1525B ---- .1520B .1160 +.0095 .1065 390 ---- .1215B .0815A .1210B .0890 +.0065 .0825 5 395 ---- .0945B .0615A .0945B .0670 +.0040 .0630 400 ---- .0720B .0455A .0720B .0495 +.0020 .0475 24 405 .0400 .0545B .0330A .0370A .0360 +.0005 10 .0355 3 410 ---- .0405B .0240A .0405B .0265 UNCH .0265 9 415 ---- .0295B .0175A .0295B .0195 -.0005 .0200 5 420 ---- .0220B .0130A .0220B .0145 -.0010 .0155 10 425 ---- .0160B .0100A .0160B .0110 -.0010 .0120 430 ---- .0120B .0080A .0120B .0080 -.0015 .0095 10 435 ---- .0090B .0070A .0090B .0065 -.0010 .0075 440 ---- .0070B .0055A .0070B .0050 -.0010 .0060 445 ---- .0055B ---- .0055B .0040 -.0010 .0050 450 ---- .0045B ---- .0045B .0030 -.0010 .0040 455 ---- ---- ---- ---- .0025 -.0010 .0035 460 ---- ---- ---- ---- .0020 -.0010 .0030 465 ---- ---- ---- ---- .0015 -.0010 .0025 470 ---- ---- ---- ---- .0015 -.0005 .0020 475 ---- ---- ---- ---- .0010 -.0010 .0020 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0010 -.0005 .0015 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 66 H1W APR23 Copper Weekly Wednesday Option - Week 1 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0010 UNCH .0010 320 ---- ---- ---- ---- .0010 -.0005 .0015 325 ---- ---- ---- ---- .0015 -.0005 .0020 330 ---- ---- ---- ---- .0025 -.0005 .0030 335 ---- ---- .0040A .0040A .0035 -.0010 .0045 340 ---- ---- .0045A .0045A .0045 -.0015 .0060 345 ---- ---- .0055A .0055A .0065 -.0020 .0085 350 ---- ---- .0070A .0070A .0085 -.0035 .0120 355 ---- ---- .0090A .0090A .0120 -.0045 .0165 360 ---- ---- .0120A .0120A .0165 -.0055 .0220 365 ---- ---- .0160A .0160A .0225 -.0075 .0300 370 ---- ---- .0220A .0220A .0305 -.0100 .0405 375 ---- ---- .0300A .0300A .0410 -.0125 .0535 6 6 380 ---- ---- .0410A .0410A .0555 -.0155 .0710 385 ---- ---- .0555A .0555A .0735 -.0185 .0920 390 ---- ---- .0735A .0735A .0965 -.0215 .1180 395 ---- ---- .0965A .0965A .1245 -.0235 .1480 10 400 ---- ---- .1250A .1250A .1565 -.0260 .1825 3 405 ---- ---- .1565A .1565A .1935 -.0270 .2205 23 410 ---- ---- .1920A .1920A .2335 -.0280 .2615 415 ---- ---- .2365A .2365A .2765 -.0285 .3050 420 ---- ---- .2725A .2725A .3210 -.0295 .3505 425 ---- ---- .3600A .3600A .3675 -.0295 .3970 430 ---- ---- .3625A .3625A .4150 -.0290 .4440 435 ---- ---- ---- ---- .4630 -.0290 .4920 440 ---- ---- .4575A .4575A .5115 -.0290 .5405 445 ---- ---- ---- ---- .5605 -.0290 .5895 450 ---- ---- .5550A .5550A .6100 -.0285 .6385 455 ---- ---- ---- ---- .6590 -.0290 .6880 460 ---- ---- ---- ---- .7085 -.0290 .7375 465 ---- ---- ---- ---- .7585 -.0285 .7870 470 ---- ---- ---- ---- .8080 -.0285 .8365 475 ---- ---- ---- ---- .8580 -.0280 .8860 480 ---- ---- ---- ---- .9075 -.0285 .9360 485 ---- ---- ---- ---- .9575 -.0285 .9860 490 ---- ---- ---- ---- 1.0075 -.0280 1.0355 495 ---- ---- ---- ---- 1.0575 -.0280 1.0855 500 ---- ---- ---- ---- 1.1075 -.0280 1.1355 505 ---- ---- ---- ---- 1.1575 -.0280 1.1855 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 42 H2M APR23 Copper Weekly Monday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0425 +.0280 1.0145 290 ---- ---- ---- ---- .9925 +.0280 .9645 295 ---- ---- ---- ---- .9425 +.0280 .9145 300 ---- ---- ---- ---- .8925 +.0280 .8645 305 ---- ---- ---- ---- .8425 +.0280 .8145 310 ---- ---- ---- ---- .7925 +.0280 .7645 315 ---- ---- ---- ---- .7430 +.0280 .7150 320 ---- ---- ---- ---- .6930 +.0275 .6655 325 ---- ---- ---- ---- .6440 +.0280 .6160 330 ---- .5715B ---- .5715B .5945 +.0270 .5675 335 ---- ---- ---- ---- .5460 +.0270 .5190 340 ---- .5525B ---- .5525B .4975 +.0265 .4710 345 ---- ---- ---- ---- .4500 +.0260 .4240 350 ---- .4555B ---- .4555B .4030 +.0250 .3780 355 ---- ---- ---- ---- .3570 +.0240 .3330 360 ---- .3620B ---- .3620B .3120 +.0220 .2900 365 ---- ---- ---- ---- .2690 +.0205 .2485 370 ---- .2740B ---- .2740B .2280 +.0180 .2100 375 ---- .2120B ---- .2120B .1900 +.0160 .1740 380 ---- .1940B ---- .1940B .1550 +.0130 .1420 385 ---- .1595B ---- .1590B .1245 +.0105 .1140 10 10 390 .0970 .1290B .0895A .1035B .0975 +.0075 5 .0900 10 395 ---- .1025B .0690A .1020B .0755 +.0055 .0700 10 400 ---- .0800B .0525A .0795B .0575 +.0035 .0540 10 405 ---- .0615B .0395A .0610B .0435 +.0020 .0415 410 ---- .0470B .0295A .0470B .0325 +.0005 .0320 415 ---- .0360B .0220A .0355B .0245 -.0005 .0250 420 ---- .0270B .0170A .0270B .0180 -.0015 .0195 425 ---- .0205B .0130A .0205B .0140 -.0015 .0155 430 ---- .0155B .0105A .0155B .0105 -.0020 .0125 10 435 ---- .0120B .0085A .0120B .0080 -.0020 .0100 440 ---- .0095B .0070A .0095B .0065 -.0015 .0080 445 ---- .0075B .0060A .0070B .0055 -.0010 .0065 450 ---- .0060B ---- ---- .0045 -.0010 .0055 455 ---- .0050B ---- ---- .0035 -.0010 .0045 460 ---- ---- ---- ---- .0030 -.0010 .0040 465 ---- ---- ---- ---- .0030 -.0005 .0035 470 ---- ---- ---- ---- .0025 -.0005 .0030 475 ---- ---- ---- ---- .0020 -.0005 .0025 480 ---- ---- ---- ---- .0020 -.0005 .0025 485 ---- ---- ---- ---- .0020 UNCH .0020 490 ---- ---- ---- ---- .0015 -.0005 .0020 495 ---- ---- ---- ---- .0015 UNCH .0015 500 ---- ---- ---- ---- .0015 UNCH .0015 505 ---- ---- ---- ---- .0015 UNCH .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 10 50 H2M APR23 Copper Weekly Monday Option - Week 2 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0010 UNCH .0010 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0015 -.0005 .0020 325 ---- ---- ---- ---- .0025 -.0005 .0030 330 ---- ---- ---- ---- .0035 -.0005 .0040 335 ---- ---- .0045A .0045A .0045 -.0010 .0055 340 ---- ---- .0055A .0055A .0060 -.0015 .0075 345 ---- ---- .0070A .0070A .0085 -.0020 .0105 350 ---- ---- .0085A .0085A .0110 -.0035 .0145 355 ---- ---- .0110A .0110A .0150 -.0045 .0195 360 ---- ---- .0145A .0145A .0200 -.0060 .0260 365 ---- ---- .0195A .0195A .0270 -.0075 .0345 370 ---- ---- .0260A .0260A .0360 -.0100 .0460 375 ---- ---- .0350A .0350A .0475 -.0125 .0600 380 ---- ---- .0470A .0470A .0630 -.0150 .0780 385 ---- ---- .0620A .0620A .0820 -.0175 .0995 390 ---- ---- .0810A .0810A .1050 -.0205 .1255 8 395 .1175 .1175 .1040A .1415B .1330 -.0225 10 .1555 10 400 ---- ---- .1340A .1340A .1650 -.0245 .1895 405 ---- ---- .1650A .1650A .2005 -.0260 .2265 410 ---- ---- .2000A .2000A .2395 -.0275 .2670 415 ---- ---- ---- ---- .2810 -.0285 .3095 420 ---- ---- .2785A .2785A .3250 -.0290 .3540 425 ---- ---- ---- ---- .3705 -.0295 .4000 430 ---- ---- .3665A .3665A .4170 -.0300 .4470 435 ---- ---- ---- ---- .4645 -.0300 .4945 440 ---- ---- .4600A .4600A .5130 -.0295 .5425 445 ---- ---- ---- ---- .5615 -.0295 .5910 450 ---- ---- .5565A .5565A .6110 -.0290 .6400 455 ---- ---- ---- ---- .6600 -.0290 .6890 460 ---- ---- ---- ---- .7095 -.0285 .7380 465 ---- ---- ---- ---- .7590 -.0285 .7875 470 ---- ---- ---- ---- .8090 -.0280 .8370 475 ---- ---- ---- ---- .8585 -.0280 .8865 480 ---- ---- ---- ---- .9085 -.0280 .9365 485 ---- ---- ---- ---- .9580 -.0280 .9860 490 ---- ---- ---- ---- 1.0080 -.0280 1.0360 495 ---- ---- ---- ---- 1.0580 -.0280 1.0860 500 ---- ---- ---- ---- 1.1075 -.0280 1.1355 505 ---- ---- ---- ---- 1.1575 -.0280 1.1855 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 18 H2W APR23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.0425 +.0280 1.0145 290 ---- ---- ---- ---- .9925 +.0280 .9645 295 ---- ---- ---- ---- .9425 +.0280 .9145 300 ---- ---- ---- ---- .8925 +.0280 .8645 305 ---- ---- ---- ---- .8425 +.0280 .8145 310 ---- ---- ---- ---- .7925 +.0280 .7645 315 ---- ---- ---- ---- .7430 +.0280 .7150 320 ---- ---- ---- ---- .6935 +.0275 .6660 325 ---- ---- ---- ---- .6445 +.0275 .6170 330 ---- .6220B ---- .6220B .5955 +.0275 .5680 335 ---- ---- ---- ---- .5470 +.0270 .5200 340 ---- .5530B ---- .5530B .4990 +.0260 .4730 345 ---- ---- ---- ---- .4515 +.0255 .4260 350 ---- .4570B ---- .4570B .4050 +.0240 .3810 355 ---- ---- ---- ---- .3600 +.0235 .3365 360 ---- .3650B ---- .3650B .3160 +.0220 .2940 365 ---- ---- ---- ---- .2735 +.0200 .2535 370 ---- .2780B ---- .2780B .2335 +.0180 .2155 375 ---- .2260B ---- .2260B .1965 +.0160 .1805 380 ---- .2000B ---- .2000B .1625 +.0135 .1490 385 ---- .1655B ---- .1655B .1320 +.0110 .1210 390 ---- .1350B .0965A .1350B .1055 +.0085 .0970 395 ---- .1090B .0755A .1090B .0830 +.0060 .0770 400 ---- .0860B .0585A .0860B .0645 +.0040 .0605 405 ---- .0670B .0450A .0670B .0500 +.0030 .0470 410 ---- .0515B .0340A .0515B .0380 +.0015 .0365 415 ---- .0395B .0260A .0395B .0290 +.0005 .0285 420 ---- .0300B .0200A .0300B .0225 +.0005 .0220 425 ---- .0230B .0155A .0230B .0175 UNCH .0175 430 ---- .0175B .0125A .0175B .0135 -.0005 .0140 435 ---- .0135B .0100A .0135B .0105 -.0005 .0110 440 ---- .0105B .0085A .0105B .0085 -.0005 .0090 445 ---- .0080B ---- .0080B .0070 -.0005 .0075 450 ---- ---- ---- ---- .0060 -.0005 .0065 455 ---- ---- ---- ---- .0050 -.0005 .0055 460 ---- ---- ---- ---- .0040 -.0005 .0045 465 ---- ---- ---- ---- .0035 -.0005 .0040 470 ---- ---- ---- ---- .0035 UNCH .0035 475 ---- ---- ---- ---- .0030 UNCH .0030 480 ---- ---- ---- ---- .0025 UNCH .0025 485 ---- ---- ---- ---- .0025 UNCH .0025 TOTAL EST.VOL VOLUME OPEN INT TOTAL H2W APR23 Copper Weekly Wednesday Option - Week 2 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0010 UNCH .0010 310 ---- ---- ---- ---- .0010 UNCH .0010 315 ---- ---- ---- ---- .0015 UNCH .0015 320 ---- ---- ---- ---- .0020 -.0005 .0025 325 ---- ---- ---- ---- .0030 -.0005 .0035 330 ---- ---- ---- ---- .0040 -.0010 .0050 335 ---- ---- .0055A .0055A .0055 -.0015 .0070 340 ---- ---- .0065A .0065A .0075 -.0020 .0095 345 ---- ---- .0080A .0080A .0100 -.0030 .0130 350 ---- ---- .0105A .0105A .0135 -.0035 .0170 355 ---- ---- .0135A .0135A .0180 -.0050 .0230 360 ---- ---- .0175A .0175A .0240 -.0065 .0305 365 ---- ---- .0235A .0235A .0320 -.0080 .0400 370 ---- ---- .0315A .0315A .0415 -.0100 .0515 375 ---- ---- .0415A .0415A .0545 -.0120 .0665 380 ---- ---- .0545A .0545A .0700 -.0150 .0850 385 ---- ---- .0710A .0710A .0895 -.0170 .1065 390 ---- ---- .0910A .0910A .1130 -.0195 .1325 395 ---- ---- .1145A .1145A .1405 -.0215 .1620 400 .1570 .1830B .1415A .1830B .1720 -.0235 10 .1955 405 ---- ---- .1725A .1725A .2070 -.0250 .2320 410 ---- ---- .2065A .2065A .2450 -.0265 .2715 415 ---- ---- .2435A .2435A .2860 -.0270 .3130 420 ---- ---- .2835A .2835A .3290 -.0280 .3570 425 ---- ---- ---- ---- .3740 -.0280 .4020 430 ---- ---- .3700A .3700A .4200 -.0285 .4485 435 ---- ---- ---- ---- .4670 -.0285 .4955 440 ---- ---- .4625A .4625A .5150 -.0285 .5435 445 ---- ---- ---- ---- .5635 -.0280 .5915 450 ---- ---- .5580A .5580A .6120 -.0285 .6405 455 ---- ---- ---- ---- .6610 -.0285 .6895 460 ---- ---- ---- ---- .7105 -.0280 .7385 465 ---- ---- ---- ---- .7600 -.0280 .7880 470 ---- ---- .7560A .7560A .8095 -.0280 .8375 475 ---- ---- ---- ---- .8590 -.0280 .8870 480 ---- ---- ---- ---- .9085 -.0280 .9365 485 ---- ---- ---- ---- .9585 -.0280 .9865 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3E MAR23 Copper Weekly Friday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0425 +.0275 1.0150 290 ---- ---- ---- ---- .9925 +.0275 .9650 295 ---- ---- ---- ---- .9425 +.0275 .9150 300 ---- ---- ---- ---- .8925 +.0275 .8650 305 ---- ---- ---- ---- .8425 +.0275 .8150 310 ---- ---- ---- ---- .7925 +.0275 .7650 315 ---- ---- ---- ---- .7425 +.0275 .7150 320 ---- ---- ---- ---- .6925 +.0275 .6650 325 ---- ---- ---- ---- .6425 +.0275 .6150 330 ---- ---- ---- ---- .5925 +.0275 .5650 335 ---- ---- ---- ---- .5425 +.0275 .5150 340 ---- ---- ---- ---- .4925 +.0275 .4650 345 ---- ---- ---- ---- .4425 +.0275 .4150 350 ---- ---- ---- ---- .3925 +.0275 .3650 355 ---- ---- ---- ---- .3425 +.0275 .3150 360 ---- ---- ---- ---- .2925 +.0275 .2650 365 ---- ---- ---- ---- .2425 +.0275 .2150 370 ---- ---- ---- ---- .1925 +.0265 .1660 375 ---- ---- ---- ---- .1425 +.0255 .1170 380 ---- .1285B ---- .1285B .0925 +.0205 .0720 385 .0320 .0320 .0320 .0320 .0425 +.0060 1 .0365 1 1 390 .0350 .0535B .0015A .0080B .0000 -.0140 15 .0140 1 19 395 .0115 .0180B .0010 .0010 .0000 -.0045 2 .0045 3 400 .0030 .0030 .0010A .0010A .0000 -.0020 8 .0020 8 20 405 .0005 .0005 .0005 .0005 .0000 -.0010 1 .0010 19 410 ---- ---- ---- ---- .0000 -.0010 .0010 2 4 415 ---- ---- ---- ---- .0000 -.0005 .0005 1 39 420 ---- ---- ---- ---- .0000 -.0005 .0005 2 28 425 ---- ---- ---- ---- .0000 -.0005 .0005 2 430 ---- ---- ---- ---- .0000 -.0005 .0005 15 435 ---- ---- ---- ---- .0000 -.0005 .0005 1 440 ---- ---- ---- ---- .0000 -.0005 .0005 10 445 ---- ---- ---- ---- .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 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 17 160 H3E MAR23 Copper Weekly Friday Option - Week 3 PUT 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 1 325 ---- ---- ---- ---- .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 ---- ---- .0010A .0010A .0000 -.0015 .0015 1 375 ---- ---- .0010A .0010A .0000 -.0025 .0025 1 11 380 ---- ---- .0005A .0005A .0000 -.0075 .0075 2 385 ---- ---- .0005A .0005A .0000 -.0220 .0220 3 11 390 .0070 .0280B .0035A .0035A .0075 -.0420 1 .0495 1 17 395 .0425 .0425 .0185A .0425 .0575 -.0325 2 .0900 5 400 ---- ---- .0555A .0555A .1075 -.0300 .1375 1 405 ---- ---- ---- ---- .1575 -.0290 .1865 2 6 410 ---- ---- ---- ---- .2075 -.0290 .2365 12 415 ---- ---- ---- ---- .2575 -.0285 .2860 420 ---- ---- ---- ---- .3075 -.0285 .3360 9 425 ---- ---- ---- ---- .3575 -.0285 .3860 430 ---- ---- ---- ---- .4075 -.0285 .4360 435 ---- ---- ---- ---- .4575 -.0285 .4860 440 ---- ---- ---- ---- .5075 -.0285 .5360 445 ---- ---- ---- ---- .5575 -.0285 .5860 450 ---- ---- ---- ---- .6075 -.0285 .6360 455 ---- ---- ---- ---- .6575 -.0285 .6860 460 ---- ---- ---- ---- .7075 -.0285 .7360 465 ---- ---- ---- ---- .7575 -.0285 .7860 470 ---- ---- ---- ---- .8075 -.0285 .8360 475 ---- ---- ---- ---- .8575 -.0285 .8860 480 ---- ---- ---- ---- .9075 -.0285 .9360 485 ---- ---- ---- ---- .9575 -.0285 .9860 490 ---- ---- ---- ---- 1.0075 -.0285 1.0360 495 ---- ---- ---- ---- 1.0575 -.0285 1.0860 500 ---- ---- ---- ---- 1.1075 -.0285 1.1360 505 ---- ---- ---- ---- 1.1575 -.0285 1.1860 510 ---- ---- ---- ---- 1.2075 -.0285 1.2360 515 ---- ---- ---- ---- 1.2575 -.0285 1.2860 520 ---- ---- ---- ---- 1.3075 -.0285 1.3360 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 7 76 H3M MAR23 Copper Weekly Monday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.0430 +.0285 1.0145 290 ---- ---- ---- ---- .9930 +.0280 .9650 295 ---- ---- ---- ---- .9430 +.0280 .9150 300 ---- ---- ---- ---- .8930 +.0280 .8650 305 ---- ---- ---- ---- .8430 +.0280 .8150 310 ---- ---- ---- ---- .7930 +.0280 .7650 315 ---- ---- ---- ---- .7430 +.0280 .7150 320 ---- ---- ---- ---- .6930 +.0280 .6650 325 ---- ---- ---- ---- .6430 +.0280 .6150 330 ---- ---- ---- ---- .5930 +.0280 .5650 335 ---- ---- ---- ---- .5430 +.0280 .5150 340 ---- ---- ---- ---- .4930 +.0280 .4650 345 ---- ---- ---- ---- .4430 +.0280 .4150 350 ---- ---- ---- ---- .3930 +.0280 .3650 355 ---- ---- ---- ---- .3430 +.0280 .3150 360 ---- ---- ---- ---- .2930 +.0280 .2650 365 ---- ---- ---- ---- .2430 +.0275 .2155 370 ---- .2120B ---- .2120B .1930 +.0255 .1675 375 ---- ---- ---- ---- .1440 +.0220 .1220 380 ---- .1515B .0800A .1515B .0970 +.0150 .0820 385 ---- .0945B .0425A .0920B .0550 +.0060 .0490 390 .0650 .0650 .0185A .0185A .0245 -.0015 32 .0260 31 395 .0255 .0325B .0070A .0105A .0085 -.0035 38 .0120 7 35 400 ---- .0140B .0035A .0140B .0025 -.0025 .0050 1 405 ---- .0045B ---- .0045B .0005 -.0010 .0015 19 410 ---- .0010B ---- .0010B .0005 UNCH .0005 2 415 ---- ---- ---- ---- .0005 UNCH .0005 420 ---- ---- ---- ---- .0005 UNCH .0005 30 425 ---- ---- ---- ---- .0005 UNCH .0005 12 430 ---- ---- ---- ---- .0005 UNCH .0005 16 435 ---- ---- ---- ---- .0005 UNCH .0005 10 440 ---- ---- ---- ---- .0005 UNCH .0005 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 70 7 173 H3M MAR23 Copper Weekly Monday Option - Week 3 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 -.0005 .0010 10 370 ---- ---- .0015A .0015A .0005 -.0025 .0030 375 ---- ---- .0020A .0020A .0015 -.0065 .0080 380 ---- ---- .0035A .0035A .0045 -.0130 .0175 1 385 ---- ---- .0070A .0070A .0125 -.0220 .0345 1 1 390 .0225 .0425B .0160A .0160A .0320 -.0295 5 .0615 1 395 ---- ---- .0365A .0365A .0660 -.0315 .0975 6 400 ---- ---- .0670A .0670A .1095 -.0310 .1405 7 405 ---- ---- .1445A .1445A .1580 -.0290 .1870 12 410 ---- ---- ---- ---- .2080 -.0280 .2360 5 415 ---- ---- ---- ---- .2580 -.0280 .2860 420 ---- ---- ---- ---- .3080 -.0280 1 .3360 2 425 ---- ---- ---- ---- .3580 -.0280 .3860 430 ---- ---- ---- ---- .4080 -.0280 .4360 435 ---- ---- ---- ---- .4580 -.0280 .4860 440 ---- ---- ---- ---- .5080 -.0280 .5360 445 ---- ---- ---- ---- .5580 -.0280 .5860 450 ---- ---- ---- ---- .6080 -.0280 .6360 455 ---- ---- ---- ---- .6580 -.0280 .6860 460 ---- ---- ---- ---- .7080 -.0280 .7360 465 ---- ---- ---- ---- .7580 -.0280 .7860 470 ---- ---- ---- ---- .8080 -.0280 .8360 475 ---- ---- ---- ---- .8580 -.0280 .8860 480 ---- ---- ---- ---- .9080 -.0280 .9360 485 ---- ---- ---- ---- .9580 -.0280 .9860 490 ---- ---- ---- ---- 1.0080 -.0275 1.0355 495 ---- ---- ---- ---- 1.0580 -.0275 1.0855 500 ---- ---- ---- ---- 1.1080 -.0275 1.1355 505 ---- ---- ---- ---- 1.1580 -.0275 1.1855 510 ---- ---- ---- ---- 1.2080 -.0275 1.2355 515 ---- ---- ---- ---- 1.2580 -.0275 1.2855 520 ---- ---- ---- ---- 1.3080 -.0275 1.3355 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 1 45 H4E MAR23 Copper Weekly Friday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0425 +.0280 1.0145 290 ---- ---- ---- ---- .9925 +.0280 .9645 295 ---- ---- ---- ---- .9425 +.0280 .9145 300 ---- ---- ---- ---- .8925 +.0280 .8645 305 ---- ---- ---- ---- .8425 +.0280 .8145 310 ---- ---- ---- ---- .7925 +.0280 .7645 315 ---- ---- ---- ---- .7425 +.0280 .7145 320 ---- ---- ---- ---- .6925 +.0280 .6645 325 ---- ---- ---- ---- .6425 +.0280 .6145 330 ---- ---- ---- ---- .5925 +.0280 .5645 335 ---- ---- ---- ---- .5430 +.0280 .5150 340 ---- ---- ---- ---- .4930 +.0280 .4650 345 ---- ---- ---- ---- .4430 +.0270 .4160 350 ---- ---- ---- ---- .3935 +.0265 .3670 355 ---- ---- ---- ---- .3445 +.0260 .3185 360 ---- .3515B ---- .3515B .2960 +.0245 .2715 365 ---- ---- ---- ---- .2480 +.0225 .2255 370 ---- .2555B ---- .2555B .2020 +.0200 .1820 375 ---- .1750B ---- .1715B .1585 +.0165 .1420 380 ---- .1660B ---- .1660B .1185 +.0125 .1060 385 ---- .1255B .0750A .1255B .0840 +.0080 .0760 6 6 390 ---- .0915B .0495A .0910B .0565 +.0045 .0520 395 ---- .0635B .0320A .0630B .0360 +.0015 .0345 400 ---- .0415B .0200A .0415B .0225 UNCH .0225 22 32 405 .0260 .0260 .0125A .0125A .0135 -.0010 2 .0145 23 410 ---- .0155B .0080A .0155B .0085 -.0005 .0090 2 415 ---- .0090B .0055A .0090B .0050 -.0010 .0060 3 420 ---- .0050B ---- .0050B .0030 -.0005 .0035 10 425 ---- .0030B ---- .0030B .0020 -.0005 .0025 430 ---- ---- ---- ---- .0010 -.0005 .0015 435 ---- ---- ---- ---- .0005 -.0005 .0010 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 1 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 28 77 H4E MAR23 Copper Weekly Friday Option - Week 4 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 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 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0010 .0015 350 ---- ---- .0020A .0020A .0010 -.0015 .0025 355 ---- ---- .0025A .0025A .0020 -.0025 .0045 360 ---- ---- .0035A .0035A .0035 -.0035 .0070 365 ---- ---- .0055A .0055A .0060 -.0055 .0115 370 ---- ---- .0080A .0080A .0095 -.0085 .0180 375 ---- ---- .0120A .0120A .0160 -.0115 .0275 2 1 380 ---- ---- .0180A .0180A .0260 -.0160 .0420 10 385 .0350 .0495B .0285A .0495B .0415 -.0200 2 .0615 1 1 390 .0465 .0750B .0435A .0560A .0640 -.0235 5 .0875 8 395 ---- ---- .0650A .0650A .0935 -.0265 .1200 10 400 ---- ---- .0945A .0945A .1300 -.0280 .1580 20 405 ---- ---- .1290A .1290A .1710 -.0285 .1995 8 410 ---- ---- .1740A .1740A .2155 -.0290 .2445 10 415 ---- ---- ---- ---- .2625 -.0285 .2910 420 ---- ---- .2575A .2575A .3105 -.0285 .3390 425 ---- ---- ---- ---- .3590 -.0285 .3875 430 ---- ---- .3540A .3540A .4085 -.0280 .4365 435 ---- ---- ---- ---- .4580 -.0280 .4860 440 ---- ---- ---- ---- .5080 -.0280 .5360 445 ---- ---- ---- ---- .5580 -.0275 .5855 450 ---- ---- ---- ---- .6075 -.0280 .6355 455 ---- ---- ---- ---- .6575 -.0280 .6855 460 ---- ---- ---- ---- .7075 -.0280 .7355 465 ---- ---- ---- ---- .7575 -.0280 .7855 470 ---- ---- ---- ---- .8075 -.0280 .8355 475 ---- ---- ---- ---- .8575 -.0280 .8855 480 ---- ---- ---- ---- .9075 -.0280 .9355 485 ---- ---- ---- ---- .9575 -.0280 .9855 490 ---- ---- ---- ---- 1.0075 -.0280 1.0355 495 ---- ---- ---- ---- 1.0575 -.0280 1.0855 500 ---- ---- ---- ---- 1.1075 -.0280 1.1355 505 ---- ---- ---- ---- 1.1575 -.0280 1.1855 510 ---- ---- ---- ---- 1.2075 -.0280 1.2355 515 ---- ---- ---- ---- 1.2575 -.0280 1.2855 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 3 69 H4M MAR23 Copper Weekly Monday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0425 +.0280 1.0145 290 ---- ---- ---- ---- .9925 +.0280 .9645 295 ---- ---- ---- ---- .9425 +.0280 .9145 300 ---- ---- ---- ---- .8925 +.0280 .8645 305 ---- ---- ---- ---- .8425 +.0280 .8145 310 ---- ---- ---- ---- .7925 +.0280 .7645 315 ---- ---- ---- ---- .7425 +.0280 .7145 320 ---- ---- ---- ---- .6925 +.0280 .6645 325 ---- ---- ---- ---- .6425 +.0280 .6145 330 ---- ---- ---- ---- .5925 +.0280 .5645 335 ---- ---- ---- ---- .5425 +.0275 .5150 340 ---- ---- ---- ---- .4930 +.0275 .4655 345 ---- ---- ---- ---- .4435 +.0270 .4165 350 ---- .4170B ---- .4170B .3940 +.0260 .3680 355 ---- ---- ---- ---- .3455 +.0250 .3205 360 ---- .3525B ---- .3525B .2975 +.0240 .2735 365 ---- ---- ---- ---- .2505 +.0220 .2285 370 ---- .2570B ---- .2570B .2055 +.0195 .1860 375 ---- .1855B ---- .1845B .1625 +.0160 .1465 380 ---- .1685B ---- .1685B .1240 +.0130 .1110 385 ---- .1300B ---- .1290B .0900 +.0090 .0810 390 .0975 .0975 .0555A .0555A .0625 +.0055 1 .0570 3 3 395 ---- .0690B .0370A .0680B .0415 +.0025 .0390 400 ---- .0470B .0235A .0465B .0270 +.0005 .0265 10 405 ---- .0310B .0150A .0305B .0170 -.0005 .0175 30 410 ---- .0195B .0100A .0195B .0105 -.0015 .0120 26 415 ---- .0125B .0070A .0125B .0065 -.0015 .0080 10 420 ---- .0080B ---- .0080B .0040 -.0010 .0050 425 ---- .0055B ---- .0050B .0025 -.0010 .0035 430 ---- .0040B ---- .0040B .0015 -.0010 .0025 3 435 ---- .0025B ---- .0025B .0010 -.0005 .0015 1 440 ---- .0020B ---- .0020B .0005 -.0005 .0010 445 ---- .0010B ---- .0010B .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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 3 83 H4M MAR23 Copper Weekly Monday Option - Week 4 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 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 -.0005 .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0015 -.0010 .0025 350 ---- ---- .0030A .0030A .0020 -.0020 .0040 355 ---- ---- .0035A .0035A .0035 -.0025 .0060 360 ---- ---- .0050A .0050A .0050 -.0045 .0095 365 ---- ---- .0065A .0065A .0085 -.0060 .0145 1 370 ---- ---- .0095A .0095A .0130 -.0085 .0215 10 375 ---- ---- .0145A .0145A .0205 -.0115 .0320 1 380 ---- ---- .0215A .0215A .0315 -.0150 .0465 4 385 .0490 .0490 .0325A .0450A .0475 -.0190 5 .0665 390 .0715 .0715 .0485A .0485A .0700 -.0225 1 .0925 10 395 ---- ---- .0705A .0705A .0990 -.0255 .1245 400 .1390 .1475B .0995A .0995A .1345 -.0270 1 .1615 31 405 ---- ---- .1330A .1330A .1745 -.0285 .2030 15 410 ---- ---- .1775A .1775A .2180 -.0290 .2470 415 ---- ---- .2530A .2530A .2640 -.0290 .2930 420 ---- ---- .2590A .2590A .3110 -.0295 .3405 425 ---- ---- ---- ---- .3595 -.0290 .3885 430 ---- ---- .3545A .3545A .4085 -.0290 .4375 435 ---- ---- ---- ---- .4580 -.0285 .4865 440 ---- ---- ---- ---- .5075 -.0285 .5360 445 ---- ---- ---- ---- .5575 -.0285 .5860 450 ---- ---- ---- ---- .6075 -.0280 .6355 455 ---- ---- ---- ---- .6575 -.0280 .6855 460 ---- ---- ---- ---- .7075 -.0280 .7355 465 ---- ---- ---- ---- .7575 -.0280 .7855 470 ---- ---- ---- ---- .8075 -.0280 .8355 475 ---- ---- ---- ---- .8575 -.0280 .8855 480 ---- ---- ---- ---- .9075 -.0280 .9355 485 ---- ---- ---- ---- .9575 -.0280 .9855 490 ---- ---- ---- ---- 1.0075 -.0280 1.0355 495 ---- ---- ---- ---- 1.0575 -.0280 1.0855 500 ---- ---- ---- ---- 1.1075 -.0280 1.1355 505 ---- ---- ---- ---- 1.1575 -.0280 1.1855 510 ---- ---- ---- ---- 1.2075 -.0280 1.2355 515 ---- ---- ---- ---- 1.2575 -.0280 1.2855 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 72 H4W MAR23 Copper Weekly Wednesday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.0425 +.0280 1.0145 290 ---- ---- ---- ---- .9925 +.0280 .9645 295 ---- ---- ---- ---- .9425 +.0280 .9145 300 ---- ---- ---- ---- .8925 +.0280 .8645 305 ---- ---- ---- ---- .8425 +.0280 .8145 310 ---- ---- ---- ---- .7930 +.0285 .7645 315 ---- ---- ---- ---- .7430 +.0285 .7145 320 ---- ---- ---- ---- .6930 +.0280 .6650 325 ---- ---- ---- ---- .6430 +.0280 .6150 330 ---- ---- ---- ---- .5930 +.0280 .5650 335 ---- ---- ---- ---- .5430 +.0280 .5150 340 ---- ---- ---- ---- .4930 +.0280 .4650 345 ---- ---- ---- ---- .4430 +.0280 .4150 350 ---- ---- ---- ---- .3930 +.0280 .3650 355 ---- ---- ---- ---- .3425 +.0265 .3160 360 ---- .3035B ---- .3035B .2930 +.0260 .2670 365 ---- ---- ---- ---- .2440 +.0245 .2195 370 ---- .2515B ---- .2515B .1960 +.0220 .1740 375 ---- ---- ---- ---- .1495 +.0180 .1315 380 ---- .1575B .0930A .1575B .1065 +.0130 .0935 385 ---- .1100B .0595A .1080B .0695 +.0070 .0625 390 ---- .0775B .0345A .0775B .0410 +.0025 .0385 395 .0430 .0495B .0195A .0195A .0225 -.0005 20 .0230 10 30 400 .0245 .0285B .0105A .0105A .0120 -.0010 30 .0130 1 48 405 ---- .0150B .0060A .0150B .0060 -.0015 .0075 14 410 ---- .0075B .0040A .0075B .0035 -.0010 .0045 415 ---- .0035B ---- .0035B .0020 -.0005 .0025 420 ---- ---- ---- ---- .0010 -.0005 .0015 425 ---- ---- ---- ---- .0005 -.0005 .0010 430 ---- ---- ---- ---- .0005 UNCH .0005 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 10 450 ---- ---- ---- ---- .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 1 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 520 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 11 103 H4W MAR23 Copper Weekly Wednesday Option - Week 4 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 1 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 -.0010 .0015 360 ---- ---- .0020A .0020A .0010 -.0020 .0030 365 ---- ---- .0025A .0025A .0015 -.0040 .0055 370 ---- ---- .0035A .0035A .0035 -.0065 .0100 11 375 ---- ---- .0060A .0060A .0070 -.0100 .0170 1 2 380 ---- ---- .0100A .0100A .0140 -.0150 .0290 385 ---- ---- .0170A .0170A .0270 -.0210 .0480 390 ---- ---- .0300A .0300A .0485 -.0255 .0740 395 ---- ---- .0505A .0505A .0800 -.0285 .1085 400 ---- ---- .0815A .0815A .1190 -.0295 .1485 405 ---- ---- .1235A .1235A .1635 -.0295 .1930 10 410 ---- ---- .1965A .1965A .2105 -.0290 .2395 415 ---- ---- ---- ---- .2590 -.0290 .2880 420 ---- ---- .2540A .2540A .3085 -.0285 .3370 425 ---- ---- ---- ---- .3580 -.0280 .3860 430 ---- ---- ---- ---- .4080 -.0280 .4360 435 ---- ---- ---- ---- .4580 -.0280 .4860 440 ---- ---- ---- ---- .5080 -.0280 .5360 445 ---- ---- ---- ---- .5580 -.0280 .5860 450 ---- ---- ---- ---- .6080 -.0280 .6360 455 ---- ---- ---- ---- .6580 -.0275 .6855 460 ---- ---- ---- ---- .7080 -.0275 .7355 465 ---- ---- ---- ---- .7580 -.0275 .7855 470 ---- ---- ---- ---- .8075 -.0280 .8355 475 ---- ---- ---- ---- .8575 -.0280 .8855 480 ---- ---- ---- ---- .9075 -.0280 .9355 485 ---- ---- ---- ---- .9575 -.0280 .9855 490 ---- ---- ---- ---- 1.0075 -.0280 1.0355 495 ---- ---- ---- ---- 1.0575 -.0280 1.0855 500 ---- ---- ---- ---- 1.1075 -.0280 1.1355 505 ---- ---- ---- ---- 1.1575 -.0280 1.1855 510 ---- ---- ---- ---- 1.2075 -.0280 1.2355 515 ---- ---- ---- ---- 1.2575 -.0280 1.2855 520 ---- ---- ---- ---- 1.3075 -.0280 1.3355 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 24 H5E MAR23 Copper Weekly Friday Option - Week 5 CALL 285 ---- ---- ---- ---- 1.0425 +.0280 1.0145 290 ---- ---- ---- ---- .9925 +.0280 .9645 295 ---- ---- ---- ---- .9425 +.0280 .9145 300 ---- ---- ---- ---- .8925 +.0280 .8645 305 ---- ---- ---- ---- .8425 +.0280 .8145 310 ---- ---- ---- ---- .7925 +.0280 .7645 315 ---- ---- ---- ---- .7425 +.0280 .7145 320 ---- ---- ---- ---- .6925 +.0275 .6650 325 ---- ---- ---- ---- .6430 +.0275 .6155 330 ---- ---- ---- ---- .5935 +.0275 .5660 335 ---- ---- ---- ---- .5440 +.0270 .5170 340 ---- .4805B ---- .4805B .4950 +.0270 .4680 345 ---- ---- ---- ---- .4460 +.0260 .4200 350 ---- .4525B ---- .4525B .3975 +.0250 .3725 355 ---- ---- ---- ---- .3500 +.0240 .3260 360 ---- .3560B ---- .3560B .3035 +.0230 .2805 365 ---- ---- ---- ---- .2585 +.0210 .2375 370 ---- .2640B ---- .2640B .2150 +.0185 .1965 375 ---- .2150B ---- .2125B .1750 +.0160 .1590 380 ---- .1795B ---- .1795B .1380 +.0130 .1250 385 ---- .1430B .0950A .1425B .1055 +.0095 .0960 390 ---- .1105B .0705A .1105B .0785 +.0065 .0720 395 ---- .0835B .0505A .0835B .0565 +.0040 .0525 400 ---- .0610B .0355A .0610B .0395 +.0015 .0380 405 ---- .0440B .0245A .0440B .0275 UNCH .0275 10 410 ---- .0315B .0170A .0310B .0190 -.0005 .0195 415 ---- .0220B .0120A .0220B .0135 -.0010 .0145 420 ---- .0155B .0090A .0155B .0095 -.0010 .0105 425 ---- .0110B .0070A .0110B .0070 -.0010 .0080 10 430 ---- .0080B .0055A .0080B .0055 -.0005 .0060 435 ---- .0060B .0045A .0060B .0040 -.0010 .0050 440 ---- .0045B ---- ---- .0030 -.0010 .0040 445 ---- .0035B ---- ---- .0025 -.0005 .0030 450 ---- ---- ---- ---- .0020 -.0005 .0025 455 ---- ---- ---- ---- .0015 -.0005 .0020 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0010 -.0005 .0015 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 485 ---- ---- ---- ---- .0005 -.0005 .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 H5E MAR23 Copper Weekly Friday Option - Week 5 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0015 -.0005 .0020 335 ---- ---- ---- ---- .0020 -.0010 .0030 340 ---- ---- .0035A .0035A .0030 -.0010 .0040 345 ---- ---- .0040A .0040A .0040 -.0020 .0060 350 ---- ---- .0050A .0050A .0055 -.0030 .0085 355 ---- ---- .0065A .0065A .0080 -.0040 .0120 360 ---- ---- .0085A .0085A .0115 -.0050 .0165 365 ---- ---- .0115A .0115A .0160 -.0070 .0230 370 ---- ---- .0165A .0165A .0230 -.0095 .0325 375 ---- ---- .0230A .0230A .0325 -.0120 .0445 380 ---- ---- .0325A .0325A .0455 -.0150 .0605 385 ---- ---- .0455A .0455A .0630 -.0185 .0815 390 .0795 .0795 .0625A .0765A .0860 -.0215 11 .1075 2 395 ---- ---- .0850A .0850A .1140 -.0240 .1380 400 ---- ---- .1140A .1140A .1470 -.0265 .1735 5 405 ---- ---- .1465A .1465A .1850 -.0275 .2125 1 410 ---- ---- .1830A .1830A .2265 -.0285 .2550 415 ---- ---- .2290A .2290A .2705 -.0290 .2995 420 ---- ---- .2665A .2665A .3165 -.0290 .3455 425 ---- ---- ---- ---- .3640 -.0290 .3930 430 ---- ---- .3585A .3585A .4120 -.0290 .4410 435 ---- ---- ---- ---- .4610 -.0290 .4900 440 ---- ---- .4550A .4550A .5100 -.0285 .5385 445 ---- ---- ---- ---- .5595 -.0285 .5880 450 ---- ---- .5550A .5550A .6090 -.0285 .6375 455 ---- ---- ---- ---- .6585 -.0285 .6870 460 ---- ---- ---- ---- .7080 -.0285 .7365 465 ---- ---- ---- ---- .7580 -.0280 .7860 470 ---- ---- ---- ---- .8080 -.0280 .8360 475 ---- ---- ---- ---- .8575 -.0285 .8860 480 ---- ---- ---- ---- .9075 -.0280 .9355 485 ---- ---- ---- ---- .9575 -.0280 .9855 490 ---- ---- ---- ---- 1.0075 -.0280 1.0355 495 ---- ---- ---- ---- 1.0575 -.0280 1.0855 500 ---- ---- ---- ---- 1.1075 -.0280 1.1355 505 ---- ---- ---- ---- 1.1575 -.0280 1.1855 510 ---- ---- ---- ---- 1.2075 -.0280 1.2355 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 8 H5W MAR23 Copper Weekly Wednesday Option - Week 5 CALL 285 ---- ---- ---- ---- 1.0425 +.0280 1.0145 290 ---- ---- ---- ---- .9925 +.0280 .9645 295 ---- ---- ---- ---- .9425 +.0280 .9145 300 ---- ---- ---- ---- .8925 +.0280 .8645 305 ---- ---- ---- ---- .8425 +.0280 .8145 310 ---- ---- ---- ---- .7925 +.0280 .7645 315 ---- ---- ---- ---- .7425 +.0280 .7145 320 ---- ---- ---- ---- .6925 +.0280 .6645 325 ---- ---- ---- ---- .6425 +.0275 .6150 330 ---- ---- ---- ---- .5930 +.0275 .5655 335 ---- ---- ---- ---- .5430 +.0270 .5160 340 ---- ---- ---- ---- .4935 +.0265 .4670 345 ---- ---- ---- ---- .4445 +.0260 .4185 350 ---- .4515B ---- .4515B .3960 +.0255 .3705 355 ---- ---- ---- ---- .3475 +.0240 .3235 360 ---- .3540B ---- .3540B .3005 +.0230 .2775 365 ---- ---- ---- ---- .2545 +.0215 .2330 370 ---- .2605B ---- .2605B .2100 +.0185 .1915 375 ---- .2025B ---- .2025B .1685 +.0160 .1525 380 ---- .1740B ---- .1740B .1305 +.0125 .1180 385 ---- .1355B .0865A .1355B .0975 +.0090 .0885 5 15 390 ---- .1020B .0615A .1020B .0700 +.0060 .0640 20 395 ---- .0745B .0425A .0745B .0480 +.0030 .0450 400 ---- .0525B .0280A .0525B .0320 +.0010 .0310 8 405 ---- .0360B .0185A .0360B .0210 UNCH .0210 8 410 ---- .0240B .0120A .0240B .0135 -.0010 .0145 2 415 ---- .0160B .0085A .0160B .0090 -.0010 .0100 420 ---- .0105B .0060A .0105B .0060 -.0010 .0070 425 ---- .0070B .0050A .0070B .0045 -.0010 .0055 430 ---- .0050B ---- .0050B .0035 -.0005 .0040 435 ---- .0035B ---- .0035B .0025 -.0005 .0030 440 ---- .0030B ---- ---- .0020 -.0005 .0025 445 ---- ---- ---- ---- .0015 -.0005 .0020 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0010 UNCH .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 53 H5W MAR23 Copper Weekly Wednesday Option - Week 5 PUT 285 ---- ---- ---- ---- .0005 UNCH .0005 290 ---- ---- ---- ---- .0005 UNCH .0005 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 -.0005 .0010 330 ---- ---- ---- ---- .0010 -.0005 .0015 335 ---- ---- ---- ---- .0010 -.0010 .0020 340 ---- ---- .0025A .0025A .0015 -.0015 .0030 345 ---- ---- .0030A .0030A .0025 -.0020 .0045 350 ---- ---- .0040A .0040A .0035 -.0030 .0065 355 ---- ---- .0050A .0050A .0055 -.0035 .0090 360 ---- ---- .0065A .0065A .0080 -.0050 .0130 1 365 ---- ---- .0090A .0090A .0120 -.0070 .0190 370 ---- ---- .0125A .0125A .0180 -.0090 .0270 375 ---- ---- .0180A .0180A .0265 -.0120 .0385 10 380 ---- ---- .0265A .0265A .0385 -.0150 .0535 10 10 385 ---- ---- .0380A .0380A .0550 -.0190 .0740 5 5 390 .0715 .0850 .0540A .0870B .0775 -.0220 12 .0995 395 .0845 .0845 .0755A .0805A .1055 -.0250 10 .1305 5 400 ---- ---- .1045A .1045A .1395 -.0270 .1665 16 405 ---- ---- .1390A .1390A .1780 -.0285 .2065 7 410 ---- ---- .1815A .1815A .2210 -.0285 .2495 415 ---- ---- .2565A .2565A .2660 -.0290 .2950 420 ---- ---- .2620A .2620A .3135 -.0290 .3425 425 ---- ---- ---- ---- .3615 -.0290 .3905 430 ---- ---- .3560A .3560A .4105 -.0285 .4390 435 ---- ---- ---- ---- .4595 -.0285 .4880 440 ---- ---- .4540A .4540A .5090 -.0285 .5375 445 ---- ---- ---- ---- .5585 -.0285 .5870 450 ---- ---- ---- ---- .6080 -.0285 .6365 455 ---- ---- ---- ---- .6580 -.0285 .6865 460 ---- ---- ---- ---- .7080 -.0280 .7360 465 ---- ---- ---- ---- .7575 -.0285 .7860 470 ---- ---- ---- ---- .8075 -.0285 .8360 475 ---- ---- ---- ---- .8575 -.0280 .8855 480 ---- ---- ---- ---- .9075 -.0280 .9355 485 ---- ---- ---- ---- .9575 -.0280 .9855 490 ---- ---- ---- ---- 1.0075 -.0280 1.0355 495 ---- ---- ---- ---- 1.0575 -.0280 1.0855 500 ---- ---- ---- ---- 1.1075 -.0280 1.1355 505 ---- ---- ---- ---- 1.1575 -.0280 1.1855 510 ---- ---- ---- ---- 1.2075 -.0280 1.2355 515 ---- ---- ---- ---- 1.2575 -.0280 1.2855 TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 15 54 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.6425 +.0280 3.6145 050 ---- ---- ---- ---- 3.3925 +.0280 3.3645 075 ---- ---- ---- ---- 3.1425 +.0280 3.1145 100 ---- ---- ---- ---- 2.8925 +.0280 2.8645 125 ---- ---- ---- ---- 2.6425 +.0280 2.6145 150 ---- ---- ---- ---- 2.3925 +.0280 2.3645 175 ---- ---- ---- ---- 2.1425 +.0280 2.1145 200 ---- ---- ---- ---- 1.8925 +.0280 1.8645 220 ---- ---- ---- ---- 1.6925 +.0280 1.6645 225 ---- ---- ---- ---- 1.6425 +.0280 1.6145 230 ---- ---- ---- ---- 1.5925 +.0280 1.5645 235 ---- ---- ---- ---- 1.5425 +.0280 1.5145 240 ---- ---- ---- ---- 1.4925 +.0280 1.4645 245 ---- ---- ---- ---- 1.4425 +.0280 1.4145 250 ---- ---- ---- ---- 1.3925 +.0280 1.3645 255 ---- ---- ---- ---- 1.3425 +.0280 1.3145 260 ---- ---- ---- ---- 1.2925 +.0280 1.2645 265 ---- ---- ---- ---- 1.2425 +.0280 1.2145 270 ---- ---- ---- ---- 1.1925 +.0280 1.1645 275 ---- ---- ---- ---- 1.1425 +.0280 1.1145 280 ---- ---- ---- ---- 1.0925 +.0280 1.0645 285 ---- ---- ---- ---- 1.0425 +.0280 1.0145 290 ---- ---- ---- ---- .9925 +.0280 .9645 295 ---- ---- ---- ---- .9425 +.0280 .9145 300 ---- ---- ---- ---- .8925 +.0280 .8645 305 ---- ---- ---- ---- .8425 +.0280 .8145 310 ---- ---- ---- ---- .7925 +.0280 .7645 315 ---- ---- ---- ---- .7425 +.0280 .7145 320 ---- ---- ---- ---- .6930 +.0280 .6650 325 ---- ---- ---- ---- .6430 +.0280 .6150 330 ---- ---- ---- ---- .5930 +.0275 .5655 335 ---- ---- ---- ---- .5435 +.0275 .5160 6 340 ---- ---- ---- ---- .4940 +.0275 .4665 16 345 ---- ---- ---- ---- .4445 +.0270 .4175 350 ---- .4415B ---- .4415B .3955 +.0265 .3690 19 355 ---- ---- ---- ---- .3470 +.0255 .3215 17 356 ---- ---- ---- ---- .3375 +.0255 .3120 357 ---- ---- ---- ---- .3275 +.0250 .3025 358 ---- ---- ---- ---- .3180 +.0250 .2930 359 ---- ---- ---- ---- .3085 +.0245 .2840 360 ---- .3535B ---- .3535B .2990 +.0240 .2750 26 361 ---- ---- ---- ---- .2895 +.0240 .2655 362 ---- ---- ---- ---- .2805 +.0240 .2565 363 ---- ---- ---- ---- .2710 +.0230 .2480 364 ---- ---- ---- ---- .2615 +.0225 .2390 365 ---- ---- ---- ---- .2525 +.0225 .2300 63 366 ---- ---- ---- ---- .2435 +.0220 .2215 367 ---- ---- ---- ---- .2345 +.0215 .2130 1 368 ---- ---- ---- ---- .2255 +.0210 .2045 369 ---- .2030B ---- .2030B .2165 +.0200 .1965 370 ---- .2595B ---- .2595B .2080 +.0195 173 .1885 371 ---- .1990B ---- .1975B .1995 +.0195 .1800 372 ---- .1910B ---- .1910B .1910 +.0185 .1725 373 ---- .1975B ---- .1945B .1825 +.0180 .1645 7 374 ---- .1965B ---- .1960B .1740 +.0170 .1570 375 ---- .1990B ---- .1990B .1660 +.0165 .1495 1 376 ---- .1965B ---- .1965B .1580 +.0160 .1420 377 ---- .1920B ---- .1920B .1500 +.0150 .1350 378 ---- .1830B ---- .1790B .1425 +.0145 .1280 379 ---- .1745B ---- .1735B .1350 +.0140 .1210 380 ---- .1720B ---- .1720B .1275 +.0130 .1145 2 47 381 ---- .1580B ---- .1570B .1205 +.0125 .1080 21 382 ---- .1520B .1005A .1520B .1135 +.0115 .1020 1 383 ---- .1485B .0945A .1485B .1070 +.0110 .0960 1 384 ---- .1410B .0885A .1410B .1005 +.0100 .0905 6 13 385 .1340 .1340 .0830A .0830A .0940 +.0090 1 .0850 136 138 386 ---- .1260B .0775A .1260B .0880 +.0085 .0795 10 33 387 ---- .1190B .0720A .1190B .0825 +.0080 .0745 388 ---- .1125B .0670A .1125B .0770 +.0075 .0695 4 389 .0695 .1060B .0625A .0625A .0715 +.0065 5 .0650 4 5 390 ---- .0995B .0580A .0995B .0665 +.0060 .0605 270 525 391 .0910 .0935B .0535A .0935B .0620 +.0060 12 .0560 4 9 392 .0675 .0875B .0495A .0495A .0575 +.0055 14 .0520 5 4 393 ---- .0820B .0460A .0820B .0530 +.0045 6 .0485 5 394 ---- .0765B .0420A .0765B .0490 +.0040 .0450 5 395 .0455 .0715B .0390A .0390A .0450 +.0035 360 .0415 3 114 396 .0420 .0665B .0360A .0470B .0415 +.0030 4 .0385 50 69 397 ---- .0620B .0330A .0620B .0385 +.0030 .0355 25 398 ---- .0575B .0300A .0575B .0350 +.0020 .0330 10 155 399 .0435 .0535B .0280A .0280A .0325 +.0015 10 .0310 122 400 .0325 .0500B .0255A .0305 .0295 +.0010 198 .0285 30 1114 401 ---- .0460B .0235A .0460B .0270 +.0005 .0265 74 402 ---- .0425B .0215A .0425B .0250 +.0005 .0245 11 403 ---- .0395B .0195A .0390B .0230 +.0005 .0225 66 404 ---- .0360B .0180A .0360B .0210 UNCH .0210 35 405 ---- .0335B .0165A .0335B .0190 -.0005 .0195 2 286 406 ---- .0310B .0145A .0310B .0175 -.0005 .0180 262 407 ---- .0285B .0135A .0285B .0160 -.0005 .0165 11 63 408 .0250 .0260B .0125 .0160B .0145 -.0010 16 .0155 10 275 409 ---- .0240B .0115A .0240B .0135 -.0010 .0145 20 74 410 .0155 .0220B .0105 .0130B .0120 -.0015 131 .0135 3 726 411 .0135 .0205B .0095A .0095A .0110 -.0015 10 .0125 45 412 ---- .0185B .0090A .0185B .0100 -.0015 .0115 67 413 ---- .0170B .0085A .0170B .0095 -.0015 .0110 88 414 ---- .0155B .0080A .0155B .0085 -.0015 .0100 121 415 .0150 .0150 .0075A .0110B .0080 -.0015 22 .0095 61 238 416 ---- .0130B .0070A .0130B .0075 -.0010 .0085 159 417 ---- .0120B .0065A .0120B .0070 -.0010 .0080 57 120 418 ---- .0110B .0060A .0110B .0065 -.0010 .0075 84 419 .0090 .0105B .0055A .0055A .0060 -.0010 2 .0070 109 420 .0065 .0095B .0050A .0060 .0055 -.0010 408 .0065 670 421 ---- .0085B .0050A .0085B .0050 -.0010 .0060 26 49 422 ---- .0080B .0045A .0080B .0050 -.0005 .0055 25 423 ---- .0075B .0045A .0075B .0045 -.0005 .0050 16 424 .0060 .0070B .0040A .0070B .0040 -.0010 1 .0050 25 425 ---- .0065B .0040A .0065B .0040 -.0005 .0045 18 860 426 .0055 .0060B .0035A .0060B .0035 -.0010 2 .0045 13 427 ---- .0055B .0035A .0055B .0035 -.0005 .0040 22 428 ---- .0050B .0035A .0050B .0030 -.0010 .0040 3 78 429 ---- .0050B .0035A .0050B .0030 -.0010 .0040 31 430 .0040 .0045B .0030A .0030A .0030 -.0005 241 .0035 12 1454 431 ---- .0040B .0030A .0040B .0030 -.0005 .0035 43 432 ---- .0040B .0030A .0040B .0025 -.0010 .0035 42 433 ---- ---- .0030A .0030A .0025 -.0010 .0035 33 434 ---- .0035B .0025A .0035B .0025 -.0005 .0030 33 435 ---- .0035B .0025A .0035B .0025 -.0005 .0030 523 436 ---- ---- .0025A .0025A .0025 -.0005 .0030 69 437 ---- ---- .0025A .0025A .0020 -.0010 .0030 89 438 ---- ---- .0020A .0020A .0020 -.0010 .0030 25 439 .0020 .0030B .0020 .0020 .0020 -.0005 2 .0025 28 440 .0020 .0020 .0020 .0020 .0020 -.0005 151 .0025 2 486 441 ---- ---- .0020A .0020A .0020 -.0005 .0025 28 442 ---- ---- .0020A .0020A .0020 -.0005 .0025 130 443 ---- ---- .0020A .0020A .0020 -.0005 .0025 20 444 ---- ---- .0020A .0020A .0020 -.0005 .0025 31 445 ---- ---- .0015A .0015A .0020 -.0005 .0025 176 446 ---- ---- ---- ---- .0020 UNCH .0020 80 447 ---- ---- ---- ---- .0020 UNCH .0020 139 448 ---- ---- .0015A .0015A .0020 UNCH .0020 69 450 .0030 .0030 .0015A .0015A .0015 -.0005 1 .0020 3 7159 455 .0015 .0015 .0010A .0010A .0015 UNCH 1 .0015 177 460 .0015 .0015 .0010 .0010A .0015 UNCH 5 .0015 3 1585 465 ---- ---- .0010A .0010A .0015 UNCH .0015 149 470 ---- ---- ---- ---- .0015 +.0005 .0010 3 64 475 .0010 .0010 .0010 .0010 .0010 UNCH 3 .0010 644 480 ---- ---- ---- ---- .0010 UNCH .0010 388 485 ---- ---- ---- ---- .0010 UNCH .0010 1 69 490 ---- ---- ---- ---- .0010 +.0005 .0005 385 495 ---- ---- ---- ---- .0010 +.0005 .0005 22 500 .0005 .0005 .0005 .0005 .0010 +.0005 13 .0005 1 3635 505 ---- ---- ---- ---- .0010 +.0005 .0005 8 510 ---- ---- ---- ---- .0010 +.0005 1 .0005 11 515 ---- ---- ---- ---- .0010 +.0005 .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 ---- ---- ---- ---- 3.6425 +.0280 3.6145 050 ---- ---- ---- ---- 3.3925 +.0280 3.3645 075 ---- ---- ---- ---- 3.1425 +.0280 3.1145 100 ---- ---- ---- ---- 2.8925 +.0280 2.8645 125 ---- ---- ---- ---- 2.6425 +.0280 2.6145 150 ---- ---- ---- ---- 2.3925 +.0280 2.3645 175 ---- ---- ---- ---- 2.1425 +.0280 2.1145 200 ---- ---- ---- ---- 1.8925 +.0280 1.8645 220 ---- ---- ---- ---- 1.6925 +.0280 1.6645 225 ---- ---- ---- ---- 1.6425 +.0280 1.6145 230 ---- ---- ---- ---- 1.5925 +.0280 1.5645 235 ---- ---- ---- ---- 1.5425 +.0280 1.5145 240 ---- ---- ---- ---- 1.4925 +.0280 1.4645 245 ---- ---- ---- ---- 1.4425 +.0280 1.4145 250 ---- ---- ---- ---- 1.3925 +.0280 1.3645 255 ---- ---- ---- ---- 1.3425 +.0280 1.3145 260 ---- ---- ---- ---- 1.2925 +.0280 1.2645 265 ---- ---- ---- ---- 1.2425 +.0280 1.2145 270 ---- ---- ---- ---- 1.1925 +.0280 1.1645 275 ---- ---- ---- ---- 1.1425 +.0280 1.1145 1 280 ---- ---- ---- ---- 1.0925 +.0280 1.0645 285 ---- ---- ---- ---- 1.0425 +.0275 1.0150 290 ---- ---- ---- ---- .9930 +.0280 .9650 295 ---- ---- ---- ---- .9430 +.0275 .9155 300 ---- ---- ---- ---- .8935 +.0275 .8660 3 305 ---- ---- ---- ---- .8440 +.0275 .8165 310 ---- ---- ---- ---- .7945 +.0275 .7670 315 ---- ---- ---- ---- .7455 +.0275 .7180 320 ---- .7325B ---- .7325B .6965 +.0270 .6695 325 ---- ---- ---- ---- .6480 +.0270 .6210 330 ---- .6545B ---- .6545B .6000 +.0270 .5730 335 ---- ---- ---- ---- .5525 +.0265 .5260 44 340 ---- .5585B ---- .5585B .5060 +.0260 .4800 345 ---- ---- ---- ---- .4600 +.0250 .4350 350 ---- .4655B ---- .4655B .4155 +.0240 .3915 110 355 ---- ---- ---- ---- .3725 +.0235 .3490 4 360 ---- .3770B ---- .3770B .3310 +.0220 .3090 364 ---- .3375B ---- .3375B .2990 +.0210 .2780 365 ---- .3285B ---- .3285B .2915 +.0210 .2705 4 366 ---- .3210B ---- .3170B .2835 +.0205 .2630 367 ---- .3130B ---- .3105B .2760 +.0200 .2560 368 ---- .3040B ---- .3040B .2685 +.0200 .2485 369 ---- .2970B ---- .2945B .2610 +.0195 .2415 370 ---- .2940B ---- .2940B .2540 +.0190 .2350 26 371 ---- .2810B ---- .2790B .2465 +.0185 .2280 372 ---- .2730B ---- .2730B .2395 +.0180 .2215 373 ---- .2700B ---- .2700B .2325 +.0175 .2150 374 ---- .2635B ---- .2635B .2260 +.0175 .2085 375 ---- .2565B ---- .2565B .2190 +.0165 .2025 1 28 376 ---- .2495B ---- .2490B .2125 +.0160 .1965 377 ---- .2425B ---- .2415B .2060 +.0155 .1905 378 ---- .2355B ---- .2345B .1995 +.0150 .1845 296 379 ---- .2285B ---- .2280B .1930 +.0145 .1785 380 ---- .2220B ---- .2210B .1870 +.0140 .1730 1 185 381 ---- .2150B ---- .2145B .1810 +.0135 .1675 382 ---- .2085B ---- .2080B .1750 +.0130 .1620 383 ---- .2020B ---- .2020B .1690 +.0125 .1565 1 1 384 ---- .1960B ---- .1950B .1635 +.0125 .1510 1 385 ---- .1900B ---- .1900B .1580 +.0125 13 .1455 36 45 386 ---- .1835B ---- .1835B .1525 +.0120 .1405 1 9 387 ---- .1780B ---- .1780B .1470 +.0115 .1355 2 6 388 ---- .1715B ---- .1715B .1420 +.0115 .1305 21 389 ---- .1665B ---- .1665B .1370 +.0115 .1255 1 390 .1475 .1610B .1220A .1220A .1320 +.0110 11 .1210 252 391 ---- .1555B ---- .1555B .1270 +.0105 .1165 392 ---- .1500B ---- .1500B .1225 +.0105 .1120 2 393 ---- .1450B ---- .1450B .1180 +.0100 .1080 8 394 ---- .1400B ---- .1400B .1135 +.0095 41 .1040 11 395 ---- .1350B ---- .1350B .1095 +.0095 .1000 29 56 396 ---- .1305B ---- .1300B .1050 +.0090 .0960 32 397 ---- .1255B ---- .1255B .1010 +.0085 .0925 1 398 ---- .1210B .0890A .1210B .0970 +.0075 .0895 399 ---- .1165B .0855A .1165B .0935 +.0075 .0860 12 400 .0990 .1120B .0820A .0945B .0900 +.0070 8 .0830 204 287 401 ---- .1085B .0790A .1080B .0860 +.0060 .0800 32 402 ---- .1040B .0755A .1040B .0830 +.0060 .0770 21 403 ---- .1005B .0725A .1000B .0795 +.0055 .0740 18 404 ---- .0965B .0695A .0965B .0760 +.0045 .0715 27 405 ---- .0930B .0670A .0930B .0730 +.0045 .0685 402 871 406 ---- .0890B .0640A .0890B .0700 +.0040 .0660 161 407 ---- .0860B .0615A .0860B .0675 +.0040 .0635 208 408 ---- .0825B .0590A .0825B .0645 +.0035 .0610 99 409 ---- .0795B .0560A .0795B .0620 +.0035 .0585 17 410 ---- .0760B .0540A .0760B .0595 +.0030 200 .0565 9 57 411 ---- .0730B .0515A .0730B .0570 +.0030 .0540 83 412 ---- .0705B .0495A .0705B .0545 +.0025 .0520 8 413 ---- .0675B .0470A .0675B .0520 +.0020 .0500 35 414 ---- .0650B .0450A .0650B .0500 +.0020 .0480 10 415 ---- .0625B .0430A .0625B .0480 +.0020 .0460 306 416 ---- .0600B .0415A .0600B .0460 +.0020 .0440 15 417 ---- .0575B .0395A .0570B .0440 +.0015 .0425 11 418 ---- .0550B .0380A .0550B .0420 +.0015 .0405 11 419 ---- .0530B .0360A .0525B .0400 +.0010 .0390 13 420 ---- .0505B .0345A .0505B .0385 +.0010 .0375 833 421 ---- .0485B .0330A .0485B .0365 +.0005 .0360 26 422 ---- .0470B .0315A .0470B .0350 +.0005 .0345 9 423 ---- .0450B .0305A .0450B .0335 UNCH .0335 6 424 ---- .0430B .0290A .0430B .0320 UNCH .0320 16 425 ---- .0415B .0275A .0410B .0305 -.0005 400 .0310 410 675 426 ---- .0395B .0265A .0395B .0295 UNCH .0295 1 19 427 ---- .0380B .0255A .0375B .0280 -.0005 .0285 10 428 ---- .0365B .0245A .0365B .0270 -.0005 .0275 3 429 ---- .0350B .0235A .0345B .0260 -.0005 .0265 53 430 ---- .0335B .0225A .0330B .0245 -.0010 3 .0255 120 403 431 ---- .0320B .0215A .0320B .0235 -.0010 .0245 15 432 ---- .0310B .0210A .0310B .0230 -.0010 .0240 30 433 ---- .0295B .0200A .0295B .0220 -.0010 3 .0230 62 434 ---- .0285B .0195A .0285B .0210 -.0010 .0220 20 435 .0240 .0275B .0185A .0185A .0200 -.0015 84 .0215 400 402 436 ---- .0265B .0180A .0265B .0195 -.0010 .0205 11 437 ---- .0255B .0170A .0255B .0185 -.0015 .0200 1 438 ---- .0245B .0165A .0245B .0180 -.0015 .0195 250 439 ---- .0235B .0160A .0235B .0175 -.0010 .0185 440 .0200 .0225B .0150 .0170B .0165 -.0015 212 .0180 4 308 441 ---- .0215B .0150A .0215B .0160 -.0015 .0175 200 221 442 ---- .0210B .0140A .0210B .0155 -.0015 .0170 20 443 ---- .0200B .0140A .0200B .0150 -.0015 .0165 2 22 444 ---- .0195B .0135A .0190B .0145 -.0015 .0160 20 445 .0125 .0185B .0125 .0140B .0140 -.0015 11 .0155 5 59 446 ---- .0180B .0125A .0180B .0135 -.0015 .0150 16 447 ---- .0170B .0120A .0170B .0130 -.0015 .0145 448 ---- .0165B .0115A .0160B .0125 -.0015 .0140 4 233 450 .0120 .0155B .0110A .0110A .0115 -.0015 1 .0130 312 4195 455 ---- .0130B .0095A .0125B .0095 -.0015 .0110 250 460 ---- .0110B .0080A .0105B .0080 -.0015 .0095 88 465 ---- .0090B .0070A .0090B .0070 -.0015 .0085 1 56 470 ---- .0080B .0060A .0080B .0060 -.0015 .0075 84 475 ---- .0070B .0055A .0070B .0055 -.0010 .0065 695 480 ---- .0060B .0050A .0060B .0045 -.0010 .0055 210 485 ---- ---- .0040A .0040A .0040 -.0010 .0050 308 490 ---- ---- .0040A .0040A .0035 -.0010 .0045 5 274 495 ---- .0045B ---- .0045B .0035 -.0005 .0040 1003 500 ---- ---- .0035A .0035A .0030 -.0010 1 .0040 2823 505 ---- ---- .0030A .0030A .0030 -.0005 .0035 1 20 510 ---- ---- ---- ---- .0025 -.0005 .0030 45 176 515 ---- ---- ---- ---- .0025 -.0005 .0030 50 520 ---- ---- .0025A .0025A .0020 -.0010 1 .0030 52 525 ---- ---- ---- ---- .0020 -.0005 .0025 50 530 ---- ---- .0020A .0020A .0020 -.0005 .0025 30 535 ---- ---- ---- ---- .0015 -.0010 .0025 34 540 ---- ---- ---- ---- .0015 -.0005 .0020 4 545 ---- ---- ---- ---- .0015 -.0005 .0020 1 16 550 ---- ---- ---- ---- .0015 -.0005 .0020 40 555 ---- ---- ---- ---- .0015 -.0005 .0020 560 ---- ---- ---- ---- .0015 UNCH .0015 11 565 ---- ---- ---- ---- .0015 UNCH .0015 10 570 ---- ---- ---- ---- .0010 -.0005 .0015 575 ---- ---- ---- ---- .0010 -.0005 .0015 4 580 ---- ---- ---- ---- .0010 -.0005 .0015 600 ---- ---- ---- ---- .0010 UNCH .0010 21 625 ---- ---- ---- ---- .0010 UNCH .0010 650 ---- ---- ---- ---- .0010 UNCH .0010 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 ---- ---- ---- ---- 3.6460 +.0260 3.6200 050 ---- ---- ---- ---- 3.3960 +.0260 3.3700 075 ---- ---- ---- ---- 3.1460 +.0260 3.1200 100 ---- ---- ---- ---- 2.8960 +.0260 2.8700 125 ---- ---- ---- ---- 2.6460 +.0260 2.6200 150 ---- ---- ---- ---- 2.3960 +.0260 2.3700 175 ---- ---- ---- ---- 2.1460 +.0260 2.1200 200 ---- ---- ---- ---- 1.8960 +.0260 1.8700 220 ---- ---- ---- ---- 1.6960 +.0260 1.6700 225 ---- ---- ---- ---- 1.6460 +.0260 1.6200 230 ---- ---- ---- ---- 1.5960 +.0260 1.5700 235 ---- ---- ---- ---- 1.5460 +.0260 1.5200 240 ---- ---- ---- ---- 1.4960 +.0260 1.4700 245 ---- ---- ---- ---- 1.4460 +.0260 1.4200 250 ---- ---- ---- ---- 1.3960 +.0260 1.3700 255 ---- ---- ---- ---- 1.3460 +.0260 1.3200 260 ---- ---- ---- ---- 1.2960 +.0260 1.2700 1 265 ---- ---- ---- ---- 1.2460 +.0260 1.2200 270 ---- ---- ---- ---- 1.1960 +.0255 1.1705 275 ---- ---- ---- ---- 1.1465 +.0260 1.1205 280 ---- ---- ---- ---- 1.0970 +.0260 1.0710 285 ---- ---- ---- ---- 1.0475 +.0255 1.0220 290 ---- ---- ---- ---- .9980 +.0250 .9730 295 ---- ---- ---- ---- .9490 +.0250 .9240 300 ---- .9270B ---- .9270B .9005 +.0250 .8755 305 ---- ---- ---- ---- .8520 +.0245 .8275 310 ---- .8585B ---- .8585B .8035 +.0240 .7795 1 315 ---- ---- ---- ---- .7560 +.0235 .7325 320 ---- .7625B ---- .7625B .7090 +.0230 .6860 1 325 ---- ---- ---- ---- .6625 +.0225 .6400 42 330 ---- .6685B ---- .6685B .6170 +.0220 .5950 3 335 ---- ---- ---- ---- .5725 +.0220 .5505 340 ---- .5780B ---- .5780B .5290 +.0210 .5080 2 345 ---- .4690B ---- .4690B .4870 +.0205 .4665 350 ---- .4915B ---- .4915B .4460 +.0200 .4260 4 355 .4075 .4455B .3985A .3985A .4065 +.0185 1 .3880 10 360 ---- .4100B ---- .4100B .3690 +.0180 .3510 3 365 ---- .3680B ---- .3660B .3330 +.0165 .3165 12 366 ---- .3630B ---- .3630B .3260 +.0165 .3095 367 ---- .3565B ---- .3565B .3190 +.0160 .3030 368 ---- .3495B ---- .3495B .3125 +.0160 .2965 369 ---- .3420B ---- .3420B .3055 +.0155 .2900 370 ---- .3350B ---- .3350B .2990 +.0155 .2835 13 371 ---- .3280B ---- .3280B .2925 +.0150 .2775 372 ---- .3235B ---- .3230B .2860 +.0150 .2710 373 ---- .3160B ---- .3160B .2795 +.0145 .2650 374 .3050 .3100B .2600A .2600A .2730 +.0140 2 .2590 375 ---- .3030B ---- .3010B .2670 +.0140 .2530 2 376 ---- .2965B ---- .2960B .2605 +.0135 .2470 377 ---- .2900B ---- .2885B .2545 +.0130 .2415 378 ---- .2830B ---- .2830B .2485 +.0130 .2355 379 ---- .2770B ---- .2750B .2425 +.0125 .2300 380 ---- .2710B ---- .2690B .2370 +.0125 .2245 9 381 ---- .2645B ---- .2635B .2310 +.0120 .2190 382 ---- .2585B ---- .2585B .2255 +.0120 .2135 383 ---- .2525B ---- .2525B .2200 +.0115 .2085 384 ---- .2465B ---- .2465B .2145 +.0115 .2030 385 ---- .2410B ---- .2410B .2090 +.0110 .1980 1 26 386 ---- .2350B ---- .2350B .2040 +.0110 .1930 387 ---- .2295B ---- .2295B .1990 +.0110 .1880 8 388 ---- .2240B ---- .2240B .1940 +.0110 .1830 389 ---- .2185B .1780A .2185B .1890 +.0105 .1785 1 1 390 ---- .2130B ---- .2130B .1840 +.0105 .1735 15 391 ---- .2080B ---- .2080B .1795 +.0105 .1690 392 ---- .2025B ---- .2025B .1745 +.0100 .1645 393 ---- .1975B ---- .1975B .1700 +.0095 .1605 394 ---- .1925B .1555A .1925B .1655 +.0095 .1560 395 ---- .1875B ---- .1875B .1610 +.0090 125 .1520 12 396 ---- .1830B .1475A .1830B .1565 +.0085 .1480 397 .1550 .1780B .1435A .1435A .1525 +.0085 20 .1440 6 398 ---- .1735B .1395A .1735B .1480 +.0080 .1400 399 ---- .1690B .1355A .1690B .1440 +.0075 .1365 45 400 ---- .1645B .1320A .1645B .1400 +.0075 .1325 71 401 ---- .1605B .1285A .1605B .1360 +.0070 .1290 402 ---- .1560B .1245A .1560B .1320 +.0065 .1255 42 403 ---- .1520B .1210A .1520B .1285 +.0060 .1225 404 ---- .1480B .1175A .1480B .1250 +.0060 .1190 30 405 ---- .1435B .1145A .1435B .1215 +.0060 .1155 1 171 406 ---- .1400B .1110A .1400B .1180 +.0055 .1125 407 ---- .1360B .1080A .1360B .1150 +.0055 .1095 20 408 ---- .1325B .1050A .1325B .1115 +.0055 .1060 1 409 ---- .1290B .1015A .1290B .1085 +.0050 .1035 1 410 ---- .1250B .0990A .1250B .1055 +.0050 .1005 1 267 411 ---- .1220B .0960A .1215B .1025 +.0045 .0980 412 ---- .1185B .0930A .1185B .0995 +.0045 .0950 413 ---- .1150B .0905A .1150B .0965 +.0040 .0925 414 ---- .1120B .0880A .1115B .0940 +.0040 .0900 8 415 ---- .1085B .0850A .1085B .0910 +.0035 .0875 1 749 416 ---- .1060B .0825A .1055B .0885 +.0035 .0850 417 ---- .1030B .0800A .1025B .0860 +.0035 .0825 8 418 ---- .1000B .0780A .0995B .0835 +.0035 .0800 419 ---- .0970B .0755A .0970B .0810 +.0030 .0780 2 12 420 .0805 .0945B .0730A .0785A .0785 +.0030 1 .0755 1022 421 ---- .0915B .0710A .0915B .0760 +.0025 .0735 1 422 ---- .0890B .0690A .0890B .0735 +.0020 .0715 1 423 ---- .0865B .0670A .0865B .0715 +.0020 .0695 480 424 ---- .0840B .0650A .0840B .0695 +.0020 .0675 425 ---- .0815B .0630A .0815B .0675 +.0015 .0660 70 2250 426 ---- .0795B .0610A .0790B .0650 +.0010 .0640 427 ---- .0770B .0590A .0770B .0635 +.0010 .0625 428 ---- .0745B .0575A .0745B .0615 +.0010 .0605 429 ---- .0725B .0550A .0725B .0595 +.0005 .0590 430 ---- .0705B .0540A .0705B .0580 +.0005 .0575 50 431 ---- .0685B .0525A .0685B .0560 +.0005 .0555 432 ---- .0665B .0510A .0665B .0545 +.0005 .0540 433 ---- .0645B .0495A .0645B .0530 +.0005 .0525 434 ---- .0630B .0480A .0630B .0515 +.0005 .0510 435 .0530 .0610B .0465A .0500A .0500 +.0005 50 .0495 213 436 ---- .0590B .0450A .0590B .0485 UNCH 1 .0485 7 440 ---- .0525B .0395A .0525B .0430 UNCH 14 .0430 5 335 445 ---- .0455B .0340A .0455B .0375 -.0005 .0380 72 450 ---- .0395B .0295A .0395B .0320 -.0015 .0335 46 2692 455 ---- .0345B .0255A .0345B .0280 -.0015 .0295 90 125 460 .0235 .0300B .0225A .0235 .0240 -.0020 37 .0260 315 465 ---- .0260B .0195A .0260B .0210 -.0020 .0230 211 470 .0180 .0230B .0170A .0190B .0180 -.0025 1 .0205 1 44 475 .0170 .0200B .0150A .0150A .0160 -.0020 7 .0180 3330 480 ---- .0180B .0135A .0180B .0140 -.0020 .0160 17 1003 485 ---- .0155B .0120A .0155B .0120 -.0025 12 .0145 741 490 ---- .0140B .0105A .0140B .0110 -.0020 .0130 364 495 ---- .0125B .0100A .0125B .0095 -.0025 .0120 3 28 500 ---- ---- .0090A .0090A .0085 -.0025 2 .0110 11 1872 505 ---- ---- .0080A .0080A .0075 -.0025 .0100 42 510 ---- ---- .0075A .0075A .0070 -.0020 .0090 223 515 ---- ---- .0065A .0065A .0060 -.0025 .0085 121 520 ---- ---- .0060A .0060A .0055 -.0025 .0080 1 66 525 ---- ---- .0055A .0055A .0050 -.0020 .0070 692 530 ---- ---- .0050A .0050A .0045 -.0020 .0065 10 535 ---- ---- .0050A .0050A .0045 -.0015 375 .0060 273 540 ---- ---- .0045A .0045A .0040 -.0020 .0060 211 545 ---- ---- .0050A .0050A .0035 -.0020 .0055 26 550 .0035 .0035 .0035 .0035 .0035 -.0015 1 .0050 54 1473 555 ---- ---- ---- ---- .0030 -.0015 .0045 20 560 ---- ---- ---- ---- .0030 -.0015 .0045 2 565 ---- ---- ---- ---- .0030 -.0010 .0040 570 ---- ---- ---- ---- .0025 -.0015 .0040 11 575 ---- ---- ---- ---- .0025 -.0010 .0035 580 .0030 .0030 .0030 .0030 .0025 -.0010 1 .0035 1 600 ---- ---- ---- ---- .0020 -.0010 .0030 2 10 625 ---- ---- ---- ---- .0015 -.0010 .0025 8 650 ---- ---- ---- ---- .0015 -.0005 .0020 1 675 ---- ---- ---- ---- .0015 UNCH .0015 700 ---- ---- ---- ---- .0010 -.0005 .0015 725 ---- ---- ---- ---- .0010 -.0005 .0015 750 ---- ---- ---- ---- .0010 -.0005 .0015 5 775 ---- ---- ---- ---- .0010 -.0005 .0015 800 ---- ---- ---- ---- .0010 -.0005 .0015 825 ---- ---- ---- ---- .0010 -.0005 .0015 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.6460 +.0260 3.6200 050 ---- ---- ---- ---- 3.3960 +.0260 3.3700 075 ---- ---- ---- ---- 3.1460 +.0260 3.1200 100 ---- ---- ---- ---- 2.8960 +.0260 2.8700 125 ---- ---- ---- ---- 2.6460 +.0260 2.6200 150 ---- ---- ---- ---- 2.3960 +.0260 2.3700 175 ---- ---- ---- ---- 2.1460 +.0260 2.1200 200 ---- ---- ---- ---- 1.8960 +.0260 1.8700 220 ---- ---- ---- ---- 1.6960 +.0260 1.6700 225 ---- ---- ---- ---- 1.6460 +.0260 1.6200 230 ---- ---- ---- ---- 1.5960 +.0260 1.5700 235 ---- ---- ---- ---- 1.5460 +.0260 1.5200 240 ---- ---- ---- ---- 1.4960 +.0260 1.4700 245 ---- ---- ---- ---- 1.4460 +.0260 1.4200 250 ---- ---- ---- ---- 1.3960 +.0260 1.3700 255 ---- ---- ---- ---- 1.3460 +.0260 1.3200 260 ---- ---- ---- ---- 1.2960 +.0255 1.2705 265 ---- ---- ---- ---- 1.2465 +.0255 1.2210 270 ---- ---- ---- ---- 1.1970 +.0255 1.1715 275 ---- ---- ---- ---- 1.1475 +.0250 1.1225 280 ---- ---- ---- ---- 1.0985 +.0245 1.0740 285 ---- ---- ---- ---- 1.0495 +.0235 1.0260 290 ---- 1.0575B ---- 1.0575B 1.0015 +.0235 .9780 1 295 ---- ---- ---- ---- .9535 +.0235 .9300 300 ---- .9605B ---- .9605B .9060 +.0230 .8830 1 305 ---- ---- ---- ---- .8585 +.0225 .8360 310 ---- .8655B ---- .8655B .8120 +.0220 .7900 1 315 ---- ---- ---- ---- .7665 +.0220 .7445 320 ---- .7730B ---- .7730B .7215 +.0220 .6995 1 325 ---- ---- ---- ---- .6770 +.0210 .6560 330 ---- .6835B ---- .6835B .6335 +.0205 .6130 1 335 ---- ---- ---- ---- .5915 +.0200 .5715 340 ---- .5975B ---- .5975B .5505 +.0190 .5315 7 345 ---- .5515B ---- .5515B .5105 +.0180 .4925 350 ---- .5160B ---- .5160B .4720 +.0170 .4550 35 355 ---- .4735B ---- .4710B .4350 +.0165 .4185 2 360 ---- .4400B ---- .4400B .3995 +.0150 .3845 9 365 ---- .4040B ---- .4040B .3660 +.0145 .3515 3 370 ---- .3725B ---- .3715B .3340 +.0135 .3205 2 375 ---- .3400B ---- .3400B .3040 +.0125 .2915 1 380 ---- .3095B ---- .3095B .2755 +.0115 .2640 26 385 ---- .2810B .2385A .2810B .2490 +.0100 .2390 10 390 ---- .2550B .2150A .2550B .2245 +.0090 .2155 2 12 395 ---- .2305B .1930A .2300B .2020 +.0080 .1940 5 400 ---- .2075B .1725A .2075B .1810 +.0070 .1740 207 754 405 ---- .1865B .1545A .1865B .1620 +.0060 .1560 695 410 ---- .1675B .1375A .1670B .1450 +.0050 .1400 1057 415 ---- .1500B .1225A .1495B .1290 +.0040 .1250 2 7 420 ---- .1340B .1090A .1340B .1150 +.0030 .1120 1400 651 425 ---- .1195B .0970A .1195B .1025 +.0025 .1000 417 918 430 ---- .1065B .0860A .1065B .0910 +.0015 .0895 290 435 ---- .0950B .0765A .0950B .0810 +.0010 .0800 22 440 ---- .0845B .0675A .0845B .0720 +.0005 .0715 395 445 ---- .0750B .0600A .0745B .0635 UNCH .0635 18 450 ---- .0670B .0535A .0670B .0565 -.0005 .0570 1061 455 ---- .0595B .0475A .0595B .0500 -.0010 .0510 9 460 ---- .0530B .0420A .0530B .0445 -.0015 .0460 11 465 ---- .0475B .0375A .0475B .0395 -.0015 .0410 222 470 ---- .0420B .0335A .0420B .0350 -.0020 .0370 63 475 ---- .0375B .0300A .0375B .0315 -.0020 .0335 607 1090 480 ---- .0335B .0270A .0270A .0280 -.0025 .0305 100 107 485 ---- .0300B .0240A .0300B .0250 -.0025 .0275 11 490 ---- .0270B .0220A .0220A .0220 -.0030 .0250 364 495 ---- .0245B .0195A .0195A .0200 -.0030 .0230 10 500 ---- .0220B .0180A .0180A .0180 -.0030 .0210 213 827 505 ---- .0200B .0160A .0195B .0160 -.0030 .0190 1 510 ---- .0180B .0150A .0180B .0145 -.0030 .0175 20 515 ---- .0165B .0135A .0135A .0130 -.0030 .0160 1 520 ---- ---- .0125A .0125A .0120 -.0030 .0150 61 525 ---- ---- .0115A .0115A .0105 -.0035 .0140 7 530 ---- ---- .0105A .0105A .0095 -.0035 .0130 10 535 ---- ---- .0095A .0095A .0090 -.0030 .0120 69 540 ---- ---- .0090A .0090A .0080 -.0030 .0110 5 545 ---- ---- .0080A .0080A .0075 -.0030 .0105 14 550 ---- ---- .0075A .0075A .0070 -.0025 .0095 6 30 555 ---- ---- .0070A .0070A .0065 -.0025 .0090 7 560 ---- ---- .0065A .0065A .0060 -.0025 .0085 12 565 ---- ---- .0060A .0060A .0055 -.0025 .0080 570 ---- ---- .0060A .0060A .0050 -.0025 .0075 53 575 ---- ---- .0055A .0055A .0045 -.0025 .0070 580 ---- ---- .0055A .0055A .0040 -.0025 .0065 600 ---- ---- ---- ---- .0030 -.0020 .0050 21 625 ---- ---- ---- ---- .0025 -.0015 .0040 8 650 ---- ---- ---- ---- .0015 -.0020 .0035 26 675 ---- ---- ---- ---- .0015 -.0015 .0030 700 ---- ---- ---- ---- .0010 -.0015 .0025 10 725 ---- ---- ---- ---- .0010 -.0010 .0020 30 750 ---- ---- ---- ---- .0010 -.0010 .0020 775 ---- ---- ---- ---- .0005 -.0015 .0020 800 ---- ---- ---- ---- .0005 -.0010 .0015 20 825 ---- ---- ---- ---- .0005 -.0010 .0015 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.6495 +.0250 3.6245 050 ---- ---- ---- ---- 3.3995 +.0250 3.3745 075 ---- ---- ---- ---- 3.1495 +.0250 3.1245 100 ---- ---- ---- ---- 2.8995 +.0250 2.8745 125 ---- ---- ---- ---- 2.6495 +.0250 2.6245 150 ---- ---- ---- ---- 2.3995 +.0250 2.3745 175 ---- ---- ---- ---- 2.1495 +.0250 2.1245 200 ---- ---- ---- ---- 1.8995 +.0250 1.8745 220 ---- ---- ---- ---- 1.6995 +.0250 1.6745 225 ---- ---- ---- ---- 1.6495 +.0250 1.6245 230 ---- ---- ---- ---- 1.5995 +.0250 1.5745 235 ---- ---- ---- ---- 1.5495 +.0250 1.5245 240 ---- ---- ---- ---- 1.4995 +.0250 1.4745 245 ---- ---- ---- ---- 1.4495 +.0250 1.4245 250 ---- ---- ---- ---- 1.3995 +.0250 1.3745 255 ---- ---- ---- ---- 1.3495 +.0245 1.3250 260 ---- ---- ---- ---- 1.3000 +.0245 1.2755 7 265 ---- ---- ---- ---- 1.2505 +.0240 1.2265 270 ---- ---- ---- ---- 1.2015 +.0235 1.1780 1 275 ---- ---- ---- ---- 1.1530 +.0235 1.1295 280 ---- 1.1600B ---- 1.1600B 1.1045 +.0230 1.0815 285 ---- ---- ---- ---- 1.0565 +.0225 1.0340 290 ---- 1.0630B ---- 1.0630B 1.0090 +.0220 .9870 295 ---- ---- ---- ---- .9620 +.0215 .9405 300 ---- .9685B ---- .9685B .9155 +.0210 .8945 48 305 ---- ---- ---- ---- .8695 +.0200 .8495 310 ---- .8755B ---- .8755B .8245 +.0200 .8045 315 ---- ---- ---- ---- .7800 +.0195 .7605 320 ---- .7860B ---- .7860B .7365 +.0190 .7175 325 ---- ---- ---- ---- .6940 +.0185 .6755 330 ---- .6995B ---- .6995B .6525 +.0180 .6345 335 ---- .6415B ---- .6415B .6120 +.0180 .5940 340 ---- .6170B ---- .6170B .5725 +.0170 .5555 345 ---- .5740B ---- .5740B .5345 +.0165 .5180 350 ---- .5390B ---- .5390B .4980 +.0165 .4815 10 355 ---- .4990B ---- .4990B .4625 +.0155 .4470 360 ---- .4665B ---- .4665B .4285 +.0145 .4140 365 ---- .4320B ---- .4320B .3960 +.0140 .3820 370 ---- .4020B ---- .4015B .3650 +.0130 .3520 375 ---- .3710B ---- .3695B .3360 +.0120 .3240 380 ---- .3410B ---- .3410B .3085 +.0115 .2970 385 ---- .3140B ---- .3140B .2825 +.0105 .2720 390 ---- .2880B ---- .2880B .2580 +.0090 .2490 395 ---- .2635B ---- .2635B .2355 +.0085 .2270 400 ---- .2410B ---- .2410B .2140 +.0070 .2070 7 405 ---- .2195B .1880A .2190B .1945 +.0060 .1885 1 96 410 ---- .2000B .1705A .1995B .1765 +.0050 .1715 197 415 ---- .1820B .1545A .1815B .1600 +.0045 .1555 118 420 ---- .1650B .1400A .1650B .1450 +.0035 .1415 17 425 ---- .1500B .1270A .1495B .1315 +.0030 .1285 4 430 ---- .1360B .1150A .1355B .1190 +.0025 .1165 3 435 ---- .1235B .1040A .1230B .1075 +.0015 5 .1060 110 440 ---- .1115B .0940A .1115B .0970 +.0010 .0960 87 445 ---- .1010B .0850A .1005B .0875 +.0005 .0870 8 450 ---- .0915B .0770A .0915B .0790 UNCH .0790 125 455 ---- .0830B .0700A .0830B .0715 -.0005 .0720 460 ---- .0750B .0635A .0750B .0645 -.0005 .0650 1 465 ---- .0680B .0575A .0680B .0580 -.0015 .0595 10 10 470 ---- .0615B .0525A .0615B .0525 -.0015 .0540 1 475 ---- .0555B .0475A .0555B .0475 -.0015 5 .0490 105 480 ---- .0505B .0435A .0505B .0430 -.0020 .0450 36 485 ---- .0460B .0395A .0460B .0390 -.0020 .0410 490 ---- .0415B .0365A .0415B .0355 -.0020 .0375 495 ---- .0380B .0335A .0380B .0325 -.0020 .0345 500 ---- .0345B .0305A .0345B .0295 -.0020 .0315 6 505 ---- .0315B .0280A .0315B .0270 -.0020 .0290 510 ---- .0285B .0260A .0285B .0250 -.0015 .0265 4 515 ---- .0260B .0240A .0260B .0225 -.0020 .0245 1 520 ---- .0240B .0220A .0240B .0210 -.0015 .0225 525 ---- .0220B .0205A .0220B .0190 -.0020 .0210 50 530 ---- .0200B .0190A .0200B .0175 -.0020 .0195 535 .0180 .0185B .0175 .0175 .0165 -.0015 4 .0180 6 540 ---- ---- .0165A .0165A .0150 -.0020 .0170 545 ---- ---- .0155A .0155A .0140 -.0020 .0160 4 550 ---- ---- .0140A .0140A .0130 -.0020 .0150 1 555 ---- ---- .0135A .0135A .0120 -.0020 .0140 11 560 ---- ---- .0125A .0125A .0110 -.0020 .0130 565 ---- ---- .0115A .0115A .0100 -.0020 .0120 570 ---- ---- .0105A .0105A .0095 -.0020 .0115 575 ---- ---- .0100A .0100A .0090 -.0015 .0105 580 ---- ---- .0095A .0095A .0085 -.0015 .0100 600 ---- ---- .0075A .0075A .0065 -.0015 .0080 625 ---- ---- ---- ---- .0045 -.0020 .0065 13 650 ---- ---- ---- ---- .0035 -.0015 .0050 675 ---- ---- ---- ---- .0025 -.0015 .0040 700 ---- ---- ---- ---- .0020 -.0015 .0035 725 ---- ---- ---- ---- .0015 -.0015 .0030 750 ---- ---- ---- ---- .0015 -.0010 .0025 775 ---- ---- ---- ---- .0010 -.0015 .0025 800 ---- ---- ---- ---- .0010 -.0010 .0020 825 ---- ---- ---- ---- .0010 -.0010 .0020 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.6495 +.0250 3.6245 050 ---- ---- ---- ---- 3.3995 +.0250 3.3745 075 ---- ---- ---- ---- 3.1495 +.0250 3.1245 100 ---- ---- ---- ---- 2.8995 +.0250 2.8745 125 ---- ---- ---- ---- 2.6495 +.0250 2.6245 150 ---- ---- ---- ---- 2.3995 +.0250 2.3745 175 ---- ---- ---- ---- 2.1495 +.0250 2.1245 200 ---- ---- ---- ---- 1.8995 +.0250 1.8745 220 ---- ---- ---- ---- 1.6995 +.0250 1.6745 225 ---- ---- ---- ---- 1.6495 +.0250 1.6245 230 ---- ---- ---- ---- 1.5995 +.0250 1.5745 235 ---- ---- ---- ---- 1.5495 +.0250 1.5245 240 ---- ---- ---- ---- 1.4995 +.0250 1.4745 245 ---- ---- ---- ---- 1.4495 +.0250 1.4245 250 ---- ---- ---- ---- 1.3995 +.0245 1.3750 255 ---- ---- ---- ---- 1.3505 +.0245 1.3260 260 ---- ---- ---- ---- 1.3015 +.0240 1.2775 265 ---- ---- ---- ---- 1.2525 +.0235 1.2290 270 ---- 1.2575B ---- 1.2575B 1.2045 +.0230 1.1815 275 ---- ---- ---- ---- 1.1565 +.0225 1.1340 280 ---- 1.1625B ---- 1.1625B 1.1095 +.0225 1.0870 285 ---- ---- ---- ---- 1.0625 +.0220 1.0405 290 ---- 1.0675B ---- 1.0675B 1.0160 +.0215 .9945 295 ---- ---- ---- ---- .9705 +.0215 .9490 300 ---- .9750B ---- .9750B .9250 +.0205 .9045 305 ---- ---- ---- ---- .8805 +.0205 .8600 310 ---- .8855B ---- .8855B .8365 +.0195 .8170 315 ---- ---- ---- ---- .7935 +.0190 .7745 320 ---- .7990B ---- .7990B .7515 +.0190 .7325 325 ---- ---- ---- ---- .7100 +.0180 .6920 330 ---- .7160B ---- .7160B .6700 +.0175 .6525 335 ---- ---- ---- ---- .6310 +.0170 .6140 340 ---- .6365B ---- .6365B .5935 +.0170 .5765 345 ---- ---- ---- ---- .5570 +.0160 .5410 350 ---- .5615B ---- .5615B .5215 +.0150 .5065 355 ---- .5260B ---- .5260B .4875 +.0145 .4730 360 ---- .4920B ---- .4920B .4550 +.0135 .4415 365 ---- .4590B ---- .4590B .4240 +.0130 .4110 370 ---- .4310B ---- .4290B .3940 +.0120 .3820 375 ---- .4010B ---- .3990B .3655 +.0110 .3545 380 ---- .3725B ---- .3720B .3385 +.0100 .3285 385 ---- .3455B ---- .3435B .3130 +.0090 .3040 6 390 ---- .3205B ---- .3195B .2895 +.0090 .2805 66 395 ---- .2965B ---- .2950B .2670 +.0080 .2590 400 .2720 .2740B .2390A .2390A .2460 +.0070 1 .2390 27 405 ---- .2525B .2200A .2510B .2265 +.0060 .2205 32 410 ---- .2330B .2025A .2315B .2085 +.0055 .2030 318 453 415 ---- .2145B .1860A .2140B .1915 +.0050 .1865 174 420 ---- .1975B .1705A .1970B .1760 +.0045 .1715 10 425 ---- .1815B .1565A .1800B .1615 +.0040 .1575 38 430 ---- .1670B .1440A .1655B .1480 +.0030 .1450 72 435 ---- .1535B .1320A .1530B .1360 +.0025 .1335 220 220 440 ---- .1410B .1210A .1405B .1245 +.0020 .1225 477 455 445 ---- .1295B .1110A .1275B .1145 +.0020 .1125 3 450 ---- .1190B .1020A .1190B .1050 +.0015 .1035 50 288 455 ---- .1090B .0935A .1085B .0960 +.0005 .0955 460 ---- .1000B .0860A .0985B .0880 +.0005 .0875 240 465 ---- .0915B .0790A .0915B .0810 +.0005 .0805 9 470 ---- .0840B .0730A .0820B .0740 -.0005 .0745 475 ---- .0775B .0670A .0765B .0680 -.0005 .0685 87 480 .0695 .0710B .0620A .0620A .0625 -.0005 8 .0630 16 485 ---- .0655B .0570A .0655B .0575 -.0005 .0580 180 490 ---- .0600B .0525A .0600B .0530 -.0005 .0535 15 495 ---- .0550B .0485A .0550B .0490 -.0005 .0495 10 500 ---- .0510B .0450A .0510B .0450 -.0010 .0460 39 505 ---- .0470B .0415A .0470B .0420 -.0005 .0425 11 510 ---- .0430B .0385A .0430B .0385 -.0010 .0395 6 515 ---- .0400B .0360A .0400B .0360 -.0005 .0365 56 520 ---- .0370B .0335A .0370B .0330 -.0010 .0340 34 525 ---- .0340B .0310A .0340B .0305 -.0015 .0320 530 ---- .0315B .0290A .0315B .0285 -.0010 .0295 300 535 ---- .0290B .0270A .0290B .0265 -.0015 .0280 50 540 ---- .0270B .0255A .0270B .0245 -.0015 .0260 545 ---- .0250B .0240A .0250B .0225 -.0020 .0245 10 550 ---- ---- .0225A .0225A .0210 -.0020 .0230 20 555 ---- ---- .0210A .0210A .0195 -.0020 .0215 560 ---- ---- .0195A .0195A .0180 -.0020 .0200 565 ---- ---- .0185A .0185A .0170 -.0020 .0190 570 ---- ---- .0175A .0175A .0155 -.0025 .0180 575 ---- ---- .0160A .0160A .0145 -.0025 .0170 70 580 ---- ---- .0150A .0150A .0135 -.0025 .0160 600 ---- ---- .0120A .0120A .0105 -.0025 .0130 21 625 ---- ---- .0090A .0090A .0075 -.0025 .0100 650 ---- ---- ---- ---- .0055 -.0025 .0080 675 ---- ---- ---- ---- .0040 -.0025 .0065 700 ---- ---- ---- ---- .0030 -.0025 .0055 725 ---- ---- ---- ---- .0025 -.0020 .0045 750 ---- ---- ---- ---- .0020 -.0020 .0040 775 ---- ---- ---- ---- .0015 -.0020 .0035 800 ---- ---- ---- ---- .0015 -.0015 .0030 825 ---- ---- ---- ---- .0010 -.0020 .0030 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.6510 +.0225 3.6285 050 ---- ---- ---- ---- 3.4010 +.0225 3.3785 075 ---- ---- ---- ---- 3.1510 +.0225 3.1285 100 ---- ---- ---- ---- 2.9010 +.0225 2.8785 125 ---- ---- ---- ---- 2.6510 +.0225 2.6285 150 ---- ---- ---- ---- 2.4010 +.0225 2.3785 175 ---- ---- ---- ---- 2.1510 +.0225 2.1285 200 ---- ---- ---- ---- 1.9010 +.0225 1.8785 220 ---- ---- ---- ---- 1.7010 +.0225 1.6785 225 ---- ---- ---- ---- 1.6510 +.0225 1.6285 230 ---- ---- ---- ---- 1.6010 +.0225 1.5785 235 ---- ---- ---- ---- 1.5510 +.0225 1.5285 240 ---- ---- ---- ---- 1.5010 +.0220 1.4790 245 ---- ---- ---- ---- 1.4515 +.0215 1.4300 250 ---- ---- ---- ---- 1.4020 +.0210 1.3810 255 ---- ---- ---- ---- 1.3535 +.0210 1.3325 260 ---- 1.3285B ---- 1.3285B 1.3050 +.0205 1.2845 265 ---- ---- ---- ---- 1.2570 +.0200 1.2370 270 ---- 1.2635B ---- 1.2635B 1.2095 +.0200 1.1895 275 ---- ---- ---- ---- 1.1620 +.0190 1.1430 280 ---- 1.1685B ---- 1.1685B 1.1155 +.0190 1.0965 285 ---- ---- ---- ---- 1.0695 +.0190 1.0505 290 ---- 1.0755B ---- 1.0755B 1.0240 +.0185 1.0055 295 ---- ---- ---- ---- .9790 +.0180 .9610 300 ---- .9850B ---- .9850B .9350 +.0180 .9170 1 305 ---- ---- ---- ---- .8910 +.0175 .8735 310 ---- .8975B ---- .8975B .8485 +.0170 .8315 315 ---- ---- ---- ---- .8065 +.0165 .7900 320 ---- .8135B ---- .8135B .7655 +.0160 .7495 325 ---- ---- ---- ---- .7255 +.0155 .7100 330 ---- .7330B ---- .7330B .6870 +.0155 .6715 335 ---- ---- ---- ---- .6490 +.0145 .6345 340 ---- .6555B ---- .6555B .6125 +.0145 .5980 7 345 ---- .5905B ---- .5905B .5770 +.0135 .5635 350 ---- .5830B ---- .5830B .5425 +.0125 .5300 4 355 ---- .5485B ---- .5485B .5095 +.0120 .4975 360 ---- .5150B ---- .5150B .4780 +.0115 .4665 365 ---- .4860B ---- .4850B .4475 +.0105 .4370 370 ---- .4555B ---- .4545B .4185 +.0095 .4090 375 ---- .4265B ---- .4260B .3905 +.0085 .3820 380 ---- .3985B ---- .3980B .3645 +.0080 .3565 385 ---- .3720B ---- .3715B .3395 +.0075 .3320 390 ---- .3470B ---- .3450B .3160 +.0070 .3090 395 ---- .3230B ---- .3225B .2935 +.0060 .2875 5 400 ---- .3010B ---- .3005B .2725 +.0055 .2670 20 405 ---- .2795B ---- .2790B .2530 +.0050 .2480 410 ---- .2595B ---- .2590B .2345 +.0045 .2300 415 ---- .2410B ---- .2400B .2170 +.0040 .2130 420 ---- .2230B ---- .2220B .2010 +.0035 .1975 425 ---- .2070B ---- .2055B .1860 +.0030 .1830 430 ---- .1920B .1690A .1905B .1720 +.0025 .1695 435 ---- .1775B .1565A .1765B .1595 +.0025 .1570 440 ---- .1645B .1450A .1635B .1475 +.0020 .1455 445 ---- .1525B .1345A .1520B .1365 +.0015 .1350 450 ---- .1410B .1245A .1405B .1260 +.0010 .1250 1 455 ---- .1305B .1155A .1295B .1170 +.0010 .1160 460 ---- .1205B .1070A .1200B .1080 +.0005 .1075 465 ---- .1120B .0990A .1105B .1000 UNCH .1000 150 470 ---- .1035B .0920A .1030B .0930 +.0005 .0925 312 475 ---- .0960B .0855A .0950B .0860 UNCH .0860 480 ---- .0890B .0795A .0880B .0800 UNCH .0800 485 ---- .0825B .0735A .0810B .0740 -.0005 .0745 490 ---- .0765B .0685A .0755B .0690 -.0005 .0695 495 ---- .0710B .0635A .0705B .0640 -.0005 .0645 1 500 ---- .0655B .0590A .0645B .0595 -.0010 .0605 2 505 ---- .0610B .0560A .0600B .0555 -.0010 .0565 510 ---- .0565B ---- .0560B .0515 -.0010 .0525 515 ---- .0525B ---- .0520B .0480 -.0010 .0490 520 ---- .0490B .0455A .0480B .0445 -.0015 .0460 525 ---- .0455B .0425A .0450B .0415 -.0015 .0430 530 ---- .0425B .0400A .0425B .0390 -.0015 .0405 535 ---- .0395B .0375A .0395B .0365 -.0015 .0380 540 ---- .0370B ---- .0370B .0340 -.0015 .0355 545 ---- .0345B ---- .0345B .0315 -.0020 .0335 550 ---- .0320B ---- .0320B .0295 -.0020 .0315 1 555 ---- .0300B ---- ---- .0275 -.0020 .0295 560 ---- ---- .0275A .0275A .0260 -.0020 .0280 565 ---- ---- ---- ---- .0245 -.0015 .0260 570 ---- ---- ---- ---- .0230 -.0015 .0245 575 ---- ---- ---- ---- .0215 -.0020 .0235 580 ---- ---- ---- ---- .0200 -.0020 .0220 600 ---- ---- ---- ---- .0160 -.0015 .0175 625 ---- ---- ---- ---- .0120 -.0015 .0135 650 ---- ---- ---- ---- .0090 -.0015 .0105 675 ---- ---- ---- ---- .0070 -.0015 .0085 700 ---- ---- ---- ---- .0055 -.0015 .0070 725 ---- ---- ---- ---- .0045 -.0015 .0060 750 ---- ---- ---- ---- .0035 -.0015 .0050 775 ---- ---- ---- ---- .0030 -.0010 .0040 800 ---- ---- ---- ---- .0025 -.0010 .0035 825 ---- ---- ---- ---- .0020 -.0010 .0030 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.6510 +.0225 3.6285 050 ---- ---- ---- ---- 3.4010 +.0225 3.3785 075 ---- ---- ---- ---- 3.1510 +.0225 3.1285 100 ---- ---- ---- ---- 2.9010 +.0225 2.8785 125 ---- ---- ---- ---- 2.6510 +.0225 2.6285 150 ---- ---- ---- ---- 2.4010 +.0225 2.3785 175 ---- ---- ---- ---- 2.1510 +.0225 2.1285 200 ---- ---- ---- ---- 1.9010 +.0225 1.8785 220 ---- ---- ---- ---- 1.7010 +.0225 1.6785 225 ---- ---- ---- ---- 1.6510 +.0225 1.6285 230 ---- ---- ---- ---- 1.6010 +.0225 1.5785 235 ---- ---- ---- ---- 1.5510 +.0225 1.5285 240 ---- ---- ---- ---- 1.5015 +.0220 1.4795 245 ---- ---- ---- ---- 1.4520 +.0215 1.4305 250 ---- ---- ---- ---- 1.4035 +.0215 1.3820 255 ---- ---- ---- ---- 1.3550 +.0205 1.3345 260 ---- 1.3610B ---- 1.3610B 1.3075 +.0205 1.2870 265 ---- ---- ---- ---- 1.2600 +.0200 1.2400 270 ---- 1.2655B ---- 1.2655B 1.2130 +.0195 1.1935 2 275 ---- ---- ---- ---- 1.1670 +.0195 1.1475 280 ---- 1.1720B ---- 1.1720B 1.1210 +.0190 1.1020 8 285 ---- ---- ---- ---- 1.0760 +.0185 1.0575 290 ---- 1.0810B ---- 1.0810B 1.0315 +.0180 1.0135 295 ---- ---- ---- ---- .9880 +.0180 .9700 300 ---- .9930B ---- .9930B .9450 +.0175 .9275 305 ---- ---- ---- ---- .9025 +.0170 .8855 310 ---- .9080B ---- .9080B .8610 +.0165 .8445 315 ---- ---- ---- ---- .8205 +.0160 .8045 320 ---- .8260B ---- .8260B .7810 +.0155 .7655 325 ---- ---- ---- ---- .7420 +.0145 .7275 330 ---- .7470B ---- .7470B .7045 +.0140 .6905 335 ---- ---- ---- ---- .6680 +.0135 .6545 340 ---- .6720B ---- .6720B .6325 +.0130 .6195 345 ---- .6345B ---- .6345B .5980 +.0125 .5855 350 ---- .6010B ---- .6010B .5650 +.0120 .5530 355 ---- .5675B ---- .5675B .5330 +.0115 .5215 360 ---- .5350B ---- .5350B .5020 +.0105 .4915 365 ---- .5035B ---- .5035B .4725 +.0100 .4625 370 ---- .4735B ---- .4735B .4440 +.0095 .4345 375 ---- .4450B ---- .4450B .4170 +.0090 .4080 380 ---- .4175B ---- .4175B .3910 +.0085 .3825 385 ---- .3910B ---- .3910B .3660 +.0075 .3585 390 ---- .3660B ---- .3660B .3425 +.0070 .3355 395 ---- .3450B ---- .3425B .3205 +.0070 200 .3135 400 ---- .3225B ---- .3215B .2995 +.0065 .2930 2 405 ---- .3005B ---- .2995B .2795 +.0060 .2735 410 ---- .2805B ---- .2795B .2610 +.0060 .2550 415 ---- .2615B ---- .2610B .2435 +.0055 .2380 40 420 ---- .2440B ---- .2430B .2270 +.0055 .2215 425 ---- .2270B ---- .2270B .2115 +.0050 .2065 430 ---- .2115B ---- .2115B .1970 +.0045 .1925 435 ---- .1970B ---- .1970B .1835 +.0045 .1790 440 ---- .1830B ---- .1830B .1710 +.0040 .1670 445 ---- .1705B ---- .1705B .1590 +.0035 .1555 450 ---- .1585B ---- .1585B .1480 +.0035 .1445 1 455 ---- .1475B ---- .1475B .1380 +.0035 .1345 460 ---- .1370B ---- .1370B .1285 +.0030 .1255 465 ---- .1300B ---- .1300B .1200 +.0030 .1170 470 ---- .1210B ---- .1210B .1115 +.0025 .1090 475 ---- .1125B ---- .1125B .1040 +.0025 200 .1015 480 ---- .1050B ---- .1050B .0970 +.0025 .0945 485 ---- .0975B ---- .0975B .0905 +.0020 .0885 1 490 ---- .0905B ---- .0905B .0845 +.0020 .0825 1 495 ---- .0850B ---- .0850B .0790 +.0020 .0770 500 ---- .0790B ---- .0790B .0740 +.0020 .0720 1 505 ---- .0715B ---- .0705B .0690 +.0015 .0675 510 ---- .0665B ---- .0660B .0645 +.0015 .0630 515 ---- .0620B ---- .0615B .0605 +.0015 .0590 520 ---- .0575B ---- .0570B .0565 +.0010 .0555 525 ---- .0540B ---- .0530B .0530 +.0010 .0520 530 ---- .0500B ---- .0495B .0495 +.0010 .0485 25 535 ---- .0465B ---- ---- .0465 +.0010 .0455 540 ---- .0435B ---- ---- .0440 +.0010 .0430 545 ---- .0410B ---- ---- .0410 +.0005 .0405 550 ---- ---- ---- ---- .0385 +.0005 .0380 1 555 ---- ---- ---- ---- .0365 +.0005 .0360 560 ---- ---- ---- ---- .0345 +.0005 .0340 565 ---- ---- ---- ---- .0325 +.0005 .0320 570 ---- ---- ---- ---- .0305 +.0005 .0300 575 ---- ---- ---- ---- .0285 UNCH .0285 580 ---- ---- ---- ---- .0270 UNCH .0270 600 ---- ---- ---- ---- .0215 UNCH .0215 625 ---- ---- ---- ---- .0165 -.0005 .0170 650 ---- ---- ---- ---- .0130 UNCH .0130 675 ---- ---- ---- ---- .0100 -.0005 .0105 700 ---- ---- ---- ---- .0080 -.0005 .0085 1 725 ---- ---- ---- ---- .0065 -.0005 .0070 750 ---- ---- ---- ---- .0055 -.0005 .0060 775 ---- ---- ---- ---- .0045 -.0005 .0050 800 ---- ---- ---- ---- .0040 -.0005 .0045 825 ---- ---- ---- ---- .0035 -.0005 .0040 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.6510 +.0225 3.6285 050 ---- ---- ---- ---- 3.4010 +.0225 3.3785 075 ---- ---- ---- ---- 3.1510 +.0225 3.1285 100 ---- ---- ---- ---- 2.9010 +.0225 2.8785 125 ---- ---- ---- ---- 2.6510 +.0225 2.6285 150 ---- ---- ---- ---- 2.4010 +.0225 2.3785 175 ---- ---- ---- ---- 2.1510 +.0225 2.1285 200 ---- ---- ---- ---- 1.9010 +.0225 1.8785 220 ---- ---- ---- ---- 1.7010 +.0225 1.6785 225 ---- ---- ---- ---- 1.6510 +.0225 1.6285 230 ---- ---- ---- ---- 1.6010 +.0225 1.5785 235 ---- ---- ---- ---- 1.5510 +.0220 1.5290 240 ---- ---- ---- ---- 1.5015 +.0220 1.4795 245 ---- ---- ---- ---- 1.4525 +.0215 1.4310 250 ---- 1.4585B ---- 1.4585B 1.4045 +.0215 1.3830 255 ---- ---- ---- ---- 1.3565 +.0205 1.3360 260 ---- 1.3625B ---- 1.3625B 1.3095 +.0205 1.2890 265 ---- ---- ---- ---- 1.2630 +.0200 1.2430 270 ---- 1.2685B ---- 1.2685B 1.2170 +.0195 1.1975 275 ---- ---- ---- ---- 1.1720 +.0190 1.1530 280 ---- 1.1770B ---- 1.1770B 1.1275 +.0190 1.1085 285 ---- ---- ---- ---- 1.0835 +.0185 1.0650 290 ---- 1.0875B ---- 1.0875B 1.0405 +.0180 1.0225 295 ---- ---- ---- ---- .9980 +.0175 .9805 300 ---- 1.0015B ---- 1.0015B .9560 +.0170 .9390 305 ---- ---- ---- ---- .9150 +.0165 .8985 310 ---- .9185B ---- .9185B .8750 +.0160 .8590 315 ---- ---- ---- ---- .8355 +.0155 .8200 320 ---- .8380B ---- .8380B .7970 +.0150 .7820 325 ---- ---- ---- ---- .7590 +.0140 .7450 330 ---- .7610B ---- .7610B .7225 +.0135 .7090 335 ---- ---- ---- ---- .6870 +.0130 .6740 340 ---- .6880B ---- .6880B .6520 +.0125 .6395 345 ---- .6530B ---- .6530B .6185 +.0120 .6065 350 ---- .6190B ---- .6190B .5855 +.0110 .5745 5 355 ---- .5860B ---- .5860B .5545 +.0110 .5435 360 ---- .5540B ---- .5540B .5240 +.0100 .5140 365 ---- .5235B ---- .5235B .4945 +.0095 .4850 370 ---- .4940B ---- .4940B .4665 +.0090 .4575 375 ---- .4660B ---- .4660B .4400 +.0085 .4315 380 ---- .4390B ---- .4390B .4145 +.0085 .4060 385 ---- .4135B ---- .4135B .3900 +.0080 .3820 390 ---- .3890B ---- .3890B .3665 +.0075 .3590 10 395 ---- .3685B ---- .3675B .3445 +.0070 .3375 400 ---- .3465B ---- .3440B .3235 +.0065 .3170 2 405 ---- .3250B ---- .3230B .3035 +.0060 .2975 20 410 ---- .3050B ---- .3030B .2850 +.0060 .2790 415 ---- .2860B ---- .2845B .2670 +.0055 .2615 4 154 420 ---- .2680B ---- .2670B .2505 +.0055 .2450 7 425 ---- .2510B ---- .2500B .2350 +.0055 .2295 170 430 ---- .2350B ---- .2345B .2200 +.0050 .2150 435 ---- .2200B ---- .2195B .2060 +.0045 .2015 200 440 ---- .2060B ---- .2060B .1930 +.0045 .1885 445 ---- .1930B ---- .1925B .1810 +.0040 .1770 450 ---- .1805B ---- .1805B .1695 +.0040 .1655 1050 455 ---- .1690B ---- .1690B .1590 +.0035 .1555 460 ---- .1580B ---- .1580B .1490 +.0035 .1455 75 465 ---- .1480B ---- .1480B .1395 +.0030 .1365 8 409 470 ---- .1410B ---- .1410B .1310 +.0030 .1280 154 475 ---- .1320B ---- .1320B .1230 +.0030 .1200 170 480 ---- .1235B ---- .1235B .1155 +.0025 .1130 2 485 ---- .1155B ---- .1155B .1080 +.0020 .1060 4 155 490 ---- .1085B ---- .1085B .1015 +.0020 .0995 1 495 ---- .1015B ---- .1015B .0955 +.0020 .0935 10 10 500 ---- .0950B ---- .0950B .0895 +.0015 .0880 230 505 ---- .0875B ---- .0870B .0840 +.0015 .0825 510 ---- .0825B ---- .0815B .0790 +.0010 .0780 515 ---- .0770B ---- .0765B .0745 +.0010 .0735 520 ---- .0725B ---- .0720B .0700 +.0010 .0690 525 ---- .0680B ---- .0675B .0660 +.0010 .0650 530 ---- .0640B ---- .0635B .0620 +.0005 .0615 6 535 ---- .0600B ---- .0595B .0585 +.0005 .0580 540 ---- .0565B ---- ---- .0555 +.0005 .0550 545 ---- .0530B ---- .0525B .0520 UNCH .0520 550 ---- .0500B ---- .0495B .0495 +.0005 .0490 1 11 555 ---- .0470B ---- ---- .0465 UNCH .0465 560 ---- .0445B ---- ---- .0440 UNCH .0440 565 ---- .0420B ---- ---- .0415 UNCH .0415 570 ---- ---- ---- ---- .0395 UNCH .0395 575 ---- ---- ---- ---- .0375 UNCH .0375 150 580 ---- ---- ---- ---- .0355 UNCH .0355 10 600 ---- ---- ---- ---- .0285 -.0005 .0290 35 625 ---- ---- ---- ---- .0220 -.0005 .0225 20 650 ---- ---- ---- ---- .0175 -.0005 .0180 20 675 ---- ---- ---- ---- .0140 -.0005 .0145 700 ---- ---- ---- ---- .0115 -.0005 .0120 3 725 ---- ---- ---- ---- .0090 -.0010 .0100 10 750 ---- ---- ---- ---- .0075 -.0005 .0080 775 ---- ---- ---- ---- .0065 -.0005 .0070 800 ---- ---- ---- ---- .0055 -.0005 .0060 3 825 ---- ---- ---- ---- .0045 -.0005 .0050 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6525 +.0210 3.6315 050 ---- ---- ---- ---- 3.4025 +.0210 3.3815 075 ---- ---- ---- ---- 3.1525 +.0210 3.1315 100 ---- ---- ---- ---- 2.9025 +.0210 2.8815 125 ---- ---- ---- ---- 2.6525 +.0210 2.6315 150 ---- ---- ---- ---- 2.4025 +.0210 2.3815 175 ---- ---- ---- ---- 2.1525 +.0210 2.1315 200 ---- ---- ---- ---- 1.9025 +.0210 1.8815 220 ---- ---- ---- ---- 1.7025 +.0210 1.6815 225 ---- ---- ---- ---- 1.6525 +.0210 1.6315 230 ---- ---- ---- ---- 1.6025 +.0210 1.5815 235 ---- ---- ---- ---- 1.5525 +.0210 1.5315 240 ---- ---- ---- ---- 1.5030 +.0205 1.4825 245 ---- ---- ---- ---- 1.4540 +.0200 1.4340 250 ---- ---- ---- ---- 1.4060 +.0200 1.3860 255 ---- ---- ---- ---- 1.3585 +.0195 1.3390 260 ---- ---- ---- ---- 1.3120 +.0195 1.2925 265 ---- ---- ---- ---- 1.2660 +.0190 1.2470 270 ---- ---- ---- ---- 1.2205 +.0185 1.2020 275 ---- ---- ---- ---- 1.1760 +.0185 1.1575 280 ---- ---- ---- ---- 1.1320 +.0180 1.1140 285 ---- ---- ---- ---- 1.0890 +.0180 1.0710 290 ---- ---- ---- ---- 1.0465 +.0175 1.0290 295 ---- ---- ---- ---- 1.0050 +.0170 .9880 300 ---- ---- ---- ---- .9645 +.0170 .9475 305 ---- ---- ---- ---- .9245 +.0165 .9080 310 ---- ---- ---- ---- .8855 +.0160 .8695 315 ---- ---- ---- ---- .8470 +.0155 .8315 320 ---- ---- ---- ---- .8100 +.0155 .7945 325 ---- ---- ---- ---- .7735 +.0150 .7585 330 ---- ---- ---- ---- .7380 +.0145 .7235 335 ---- ---- ---- ---- .7035 +.0145 .6890 340 ---- ---- ---- ---- .6700 +.0140 .6560 345 ---- ---- ---- ---- .6370 +.0135 .6235 350 ---- ---- ---- ---- .6055 +.0135 .5920 35 355 ---- ---- ---- ---- .5750 +.0130 .5620 360 ---- ---- ---- ---- .5450 +.0125 .5325 365 ---- ---- ---- ---- .5165 +.0120 .5045 370 ---- ---- ---- ---- .4890 +.0120 .4770 375 ---- ---- ---- ---- .4625 +.0115 .4510 380 ---- ---- ---- ---- .4370 +.0110 .4260 385 ---- ---- ---- ---- .4125 +.0105 .4020 390 ---- ---- ---- ---- .3895 +.0100 .3795 395 ---- ---- ---- ---- .3675 +.0100 .3575 400 ---- ---- ---- ---- .3460 +.0090 .3370 405 ---- ---- ---- ---- .3260 +.0085 .3175 410 ---- ---- ---- ---- .3075 +.0090 .2985 415 ---- ---- ---- ---- .2895 +.0085 .2810 420 ---- ---- ---- ---- .2725 +.0080 .2645 425 ---- ---- ---- ---- .2560 +.0075 .2485 430 ---- ---- ---- ---- .2410 +.0070 .2340 435 ---- ---- ---- ---- .2265 +.0065 .2200 440 ---- ---- ---- ---- .2130 +.0065 .2065 445 ---- ---- ---- ---- .2005 +.0065 .1940 450 ---- ---- ---- ---- .1885 +.0060 .1825 455 ---- ---- ---- ---- .1770 +.0055 .1715 460 ---- ---- ---- ---- .1665 +.0055 .1610 465 ---- ---- ---- ---- .1565 +.0050 .1515 470 ---- ---- ---- ---- .1470 +.0050 .1420 475 ---- ---- ---- ---- .1380 +.0045 .1335 480 ---- ---- ---- ---- .1295 +.0045 .1250 485 ---- ---- ---- ---- .1215 +.0040 .1175 490 ---- ---- ---- ---- .1140 +.0040 .1100 495 ---- ---- ---- ---- .1070 +.0035 .1035 500 ---- ---- ---- ---- .1005 +.0035 .0970 65 505 ---- ---- ---- ---- .0945 +.0035 .0910 510 ---- ---- ---- ---- .0885 +.0030 .0855 515 ---- ---- ---- ---- .0830 +.0030 .0800 520 ---- ---- ---- ---- .0780 +.0030 .0750 525 ---- ---- ---- ---- .0730 +.0025 .0705 530 ---- ---- ---- ---- .0685 +.0025 .0660 535 ---- ---- ---- ---- .0640 +.0020 .0620 540 ---- ---- ---- ---- .0600 +.0020 .0580 545 ---- ---- ---- ---- .0565 +.0020 .0545 550 ---- ---- ---- ---- .0530 +.0020 .0510 555 ---- ---- ---- ---- .0495 +.0020 .0475 560 ---- ---- ---- ---- .0465 +.0020 .0445 565 ---- ---- ---- ---- .0435 +.0015 .0420 570 ---- ---- ---- ---- .0410 +.0015 .0395 575 ---- ---- ---- ---- .0385 +.0015 .0370 600 ---- ---- ---- ---- .0280 +.0015 .0265 625 ---- ---- ---- ---- .0200 +.0005 .0195 650 ---- ---- ---- ---- .0145 +.0005 .0140 675 ---- ---- ---- ---- .0110 +.0005 .0105 700 ---- ---- ---- ---- .0080 +.0005 .0075 725 ---- ---- ---- ---- .0060 +.0005 .0055 750 ---- ---- ---- ---- .0045 +.0005 .0040 775 ---- ---- ---- ---- .0035 +.0005 .0030 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0020 UNCH .0020 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.6525 +.0210 3.6315 050 ---- ---- ---- ---- 3.4025 +.0210 3.3815 075 ---- ---- ---- ---- 3.1525 +.0210 3.1315 100 ---- ---- ---- ---- 2.9025 +.0210 2.8815 125 ---- ---- ---- ---- 2.6525 +.0210 2.6315 150 ---- ---- ---- ---- 2.4025 +.0210 2.3815 175 ---- ---- ---- ---- 2.1525 +.0210 2.1315 200 ---- ---- ---- ---- 1.9025 +.0210 1.8815 220 ---- ---- ---- ---- 1.7025 +.0210 1.6815 225 ---- ---- ---- ---- 1.6525 +.0210 1.6315 230 ---- ---- ---- ---- 1.6025 +.0210 1.5815 235 ---- ---- ---- ---- 1.5530 +.0205 1.5325 240 ---- ---- ---- ---- 1.5040 +.0205 1.4835 245 ---- ---- ---- ---- 1.4555 +.0195 1.4360 250 ---- ---- ---- ---- 1.4080 +.0195 1.3885 255 ---- ---- ---- ---- 1.3615 +.0195 1.3420 260 ---- ---- ---- ---- 1.3150 +.0185 1.2965 265 ---- ---- ---- ---- 1.2700 +.0185 1.2515 270 ---- ---- ---- ---- 1.2255 +.0185 1.2070 275 ---- ---- ---- ---- 1.1815 +.0180 1.1635 280 ---- ---- ---- ---- 1.1385 +.0180 1.1205 285 ---- ---- ---- ---- 1.0960 +.0175 1.0785 290 ---- ---- ---- ---- 1.0545 +.0170 1.0375 295 ---- ---- ---- ---- 1.0135 +.0165 .9970 300 ---- ---- ---- ---- .9735 +.0160 .9575 305 ---- ---- ---- ---- .9345 +.0160 .9185 310 ---- ---- ---- ---- .8965 +.0160 .8805 315 ---- ---- ---- ---- .8590 +.0155 .8435 320 ---- ---- ---- ---- .8225 +.0150 .8075 325 ---- ---- ---- ---- .7865 +.0145 .7720 330 ---- ---- ---- ---- .7520 +.0145 .7375 335 ---- ---- ---- ---- .7180 +.0140 .7040 340 ---- ---- ---- ---- .6850 +.0135 .6715 345 ---- ---- ---- ---- .6530 +.0130 .6400 350 ---- ---- ---- ---- .6220 +.0130 .6090 355 ---- ---- ---- ---- .5920 +.0125 .5795 360 ---- ---- ---- ---- .5630 +.0125 .5505 365 ---- ---- ---- ---- .5350 +.0120 .5230 370 ---- ---- ---- ---- .5075 +.0115 .4960 375 ---- ---- ---- ---- .4815 +.0110 .4705 380 ---- ---- ---- ---- .4565 +.0105 .4460 385 ---- ---- ---- ---- .4325 +.0105 .4220 390 ---- ---- ---- ---- .4100 +.0105 .3995 395 ---- ---- ---- ---- .3880 +.0100 .3780 400 ---- ---- ---- ---- .3670 +.0095 .3575 405 ---- ---- ---- ---- .3470 +.0090 .3380 410 ---- ---- ---- ---- .3285 +.0090 .3195 415 ---- ---- ---- ---- .3105 +.0085 .3020 420 ---- ---- ---- ---- .2935 +.0080 .2855 425 ---- ---- ---- ---- .2775 +.0075 .2700 430 ---- ---- ---- ---- .2620 +.0070 .2550 435 ---- ---- ---- ---- .2480 +.0075 .2405 440 ---- ---- ---- ---- .2340 +.0065 .2275 445 ---- ---- ---- ---- .2210 +.0060 .2150 450 ---- ---- ---- ---- .2090 +.0060 .2030 455 ---- ---- ---- ---- .1975 +.0060 .1915 460 ---- ---- ---- ---- .1865 +.0055 .1810 465 ---- ---- ---- ---- .1760 +.0050 .1710 470 ---- ---- ---- ---- .1665 +.0050 .1615 475 ---- ---- ---- ---- .1575 +.0050 .1525 480 ---- ---- ---- ---- .1485 +.0045 .1440 485 ---- ---- ---- ---- .1405 +.0045 .1360 490 ---- ---- ---- ---- .1325 +.0040 .1285 495 ---- ---- ---- ---- .1250 +.0040 .1210 500 ---- ---- ---- ---- .1180 +.0035 .1145 505 ---- ---- ---- ---- .1115 +.0035 .1080 510 ---- ---- ---- ---- .1055 +.0035 .1020 515 ---- ---- ---- ---- .0995 +.0035 .0960 520 ---- ---- ---- ---- .0940 +.0030 .0910 525 ---- ---- ---- ---- .0890 +.0035 .0855 530 ---- ---- ---- ---- .0840 +.0030 .0810 535 ---- ---- ---- ---- .0790 +.0025 .0765 540 ---- ---- ---- ---- .0750 +.0030 .0720 545 ---- ---- ---- ---- .0705 +.0025 .0680 550 ---- ---- ---- ---- .0665 +.0020 .0645 555 ---- ---- ---- ---- .0630 +.0020 .0610 560 ---- ---- ---- ---- .0595 +.0020 .0575 565 ---- ---- ---- ---- .0560 +.0020 .0540 570 ---- ---- ---- ---- .0530 +.0020 .0510 575 ---- ---- ---- ---- .0500 +.0015 .0485 600 ---- ---- ---- ---- .0380 +.0015 .0365 625 ---- ---- ---- ---- .0285 +.0010 .0275 650 ---- ---- ---- ---- .0220 +.0010 .0210 675 ---- ---- ---- ---- .0170 +.0010 .0160 700 ---- ---- ---- ---- .0130 +.0005 .0125 725 ---- ---- ---- ---- .0100 +.0005 .0095 750 ---- ---- ---- ---- .0080 +.0005 .0075 775 ---- ---- ---- ---- .0060 UNCH .0060 800 ---- ---- ---- ---- .0050 +.0005 .0045 825 ---- ---- ---- ---- .0040 +.0005 .0035 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6525 +.0210 3.6315 050 ---- ---- ---- ---- 3.4025 +.0210 3.3815 075 ---- ---- ---- ---- 3.1525 +.0210 3.1315 100 ---- ---- ---- ---- 2.9025 +.0210 2.8815 125 ---- ---- ---- ---- 2.6525 +.0210 2.6315 150 ---- ---- ---- ---- 2.4025 +.0210 2.3815 175 ---- ---- ---- ---- 2.1525 +.0210 2.1315 200 ---- ---- ---- ---- 1.9025 +.0210 1.8815 220 ---- ---- ---- ---- 1.7025 +.0210 1.6815 225 ---- ---- ---- ---- 1.6525 +.0210 1.6315 230 ---- ---- ---- ---- 1.6025 +.0205 1.5820 235 ---- ---- ---- ---- 1.5535 +.0200 1.5335 240 ---- ---- ---- ---- 1.5055 +.0200 1.4855 245 ---- ---- ---- ---- 1.4580 +.0195 1.4385 250 ---- ---- ---- ---- 1.4110 +.0190 1.3920 255 ---- ---- ---- ---- 1.3650 +.0190 1.3460 260 ---- ---- ---- ---- 1.3195 +.0185 1.3010 265 ---- ---- ---- ---- 1.2750 +.0180 1.2570 270 ---- ---- ---- ---- 1.2315 +.0180 1.2135 275 ---- ---- ---- ---- 1.1885 +.0175 1.1710 280 ---- ---- ---- ---- 1.1460 +.0170 1.1290 285 ---- ---- ---- ---- 1.1045 +.0170 1.0875 290 ---- ---- ---- ---- 1.0640 +.0165 1.0475 295 ---- ---- ---- ---- 1.0240 +.0165 1.0075 300 ---- ---- ---- ---- .9850 +.0160 .9690 305 ---- ---- ---- ---- .9470 +.0160 .9310 310 ---- ---- ---- ---- .9095 +.0155 .8940 315 ---- ---- ---- ---- .8730 +.0150 .8580 320 ---- ---- ---- ---- .8375 +.0150 .8225 325 ---- ---- ---- ---- .8025 +.0145 .7880 330 ---- ---- ---- ---- .7685 +.0140 .7545 335 ---- ---- ---- ---- .7355 +.0135 .7220 340 ---- ---- ---- ---- .7035 +.0135 .6900 345 ---- ---- ---- ---- .6720 +.0130 .6590 350 ---- ---- ---- ---- .6420 +.0130 .6290 355 ---- ---- ---- ---- .6125 +.0125 .6000 360 ---- ---- ---- ---- .5840 +.0120 .5720 365 ---- ---- ---- ---- .5565 +.0120 .5445 370 ---- ---- ---- ---- .5300 +.0115 .5185 375 ---- ---- ---- ---- .5045 +.0115 .4930 380 ---- ---- ---- ---- .4795 +.0105 .4690 385 ---- ---- ---- ---- .4560 +.0105 .4455 390 ---- ---- ---- ---- .4335 +.0100 .4235 395 ---- ---- ---- ---- .4115 +.0095 .4020 400 ---- ---- ---- ---- .3910 +.0095 .3815 405 ---- ---- ---- ---- .3710 +.0090 .3620 410 ---- ---- ---- ---- .3520 +.0085 .3435 415 ---- ---- ---- ---- .3340 +.0085 .3255 145 420 ---- ---- ---- ---- .3170 +.0080 .3090 425 ---- ---- ---- ---- .3005 +.0075 .2930 430 ---- ---- ---- ---- .2850 +.0075 .2775 435 ---- ---- ---- ---- .2705 +.0075 .2630 440 ---- ---- ---- ---- .2560 +.0065 .2495 445 ---- ---- ---- ---- .2430 +.0065 .2365 450 ---- ---- ---- ---- .2305 +.0065 .2240 455 ---- ---- ---- ---- .2185 +.0065 .2120 460 ---- ---- ---- ---- .2070 +.0060 .2010 465 ---- ---- ---- ---- .1960 +.0055 .1905 470 ---- ---- ---- ---- .1860 +.0055 .1805 475 ---- ---- ---- ---- .1760 +.0050 .1710 480 ---- ---- ---- ---- .1670 +.0050 .1620 485 ---- ---- ---- ---- .1585 +.0050 .1535 145 490 ---- ---- ---- ---- .1500 +.0045 .1455 495 ---- ---- ---- ---- .1420 +.0040 .1380 500 ---- ---- ---- ---- .1345 +.0040 .1305 505 ---- ---- ---- ---- .1275 +.0040 .1235 510 ---- ---- ---- ---- .1210 +.0040 .1170 515 ---- ---- ---- ---- .1145 +.0035 .1110 520 ---- ---- ---- ---- .1085 +.0035 .1050 525 ---- ---- ---- ---- .1030 +.0035 .0995 530 ---- ---- ---- ---- .0975 +.0035 .0940 535 ---- ---- ---- ---- .0920 +.0030 .0890 540 ---- ---- ---- ---- .0875 +.0030 .0845 545 ---- ---- ---- ---- .0830 +.0030 .0800 550 ---- ---- ---- ---- .0785 +.0025 .0760 555 ---- ---- ---- ---- .0745 +.0025 .0720 575 ---- ---- ---- ---- .0600 +.0020 .0580 600 ---- ---- ---- ---- .0460 +.0020 .0440 625 ---- ---- ---- ---- .0350 +.0010 .0340 650 ---- ---- ---- ---- .0270 +.0010 .0260 675 ---- ---- ---- ---- .0210 +.0010 .0200 700 ---- ---- ---- ---- .0165 +.0010 .0155 725 ---- ---- ---- ---- .0125 +.0005 .0120 750 ---- ---- ---- ---- .0100 +.0005 .0095 775 ---- ---- ---- ---- .0080 +.0005 .0075 800 ---- ---- ---- ---- .0060 UNCH .0060 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.6530 +.0200 3.6330 050 ---- ---- ---- ---- 3.4030 +.0200 3.3830 075 ---- ---- ---- ---- 3.1530 +.0200 3.1330 100 ---- ---- ---- ---- 2.9030 +.0200 2.8830 125 ---- ---- ---- ---- 2.6530 +.0200 2.6330 150 ---- ---- ---- ---- 2.4030 +.0200 2.3830 175 ---- ---- ---- ---- 2.1530 +.0200 2.1330 200 ---- ---- ---- ---- 1.9030 +.0200 1.8830 225 ---- ---- ---- ---- 1.6530 +.0195 1.6335 230 ---- ---- ---- ---- 1.6040 +.0190 1.5850 235 ---- ---- ---- ---- 1.5560 +.0190 1.5370 240 ---- ---- ---- ---- 1.5085 +.0185 1.4900 245 ---- ---- ---- ---- 1.4615 +.0180 1.4435 250 ---- ---- ---- ---- 1.4155 +.0175 1.3980 255 ---- ---- ---- ---- 1.3705 +.0175 1.3530 260 ---- ---- ---- ---- 1.3260 +.0170 1.3090 265 ---- ---- ---- ---- 1.2820 +.0165 1.2655 270 ---- ---- ---- ---- 1.2390 +.0165 1.2225 275 ---- ---- ---- ---- 1.1970 +.0165 1.1805 280 ---- ---- ---- ---- 1.1555 +.0160 1.1395 285 ---- ---- ---- ---- 1.1145 +.0155 1.0990 290 ---- ---- ---- ---- 1.0745 +.0155 1.0590 295 ---- ---- ---- ---- 1.0355 +.0155 1.0200 300 ---- ---- ---- ---- .9970 +.0150 .9820 305 ---- ---- ---- ---- .9595 +.0145 .9450 310 ---- ---- ---- ---- .9225 +.0140 .9085 315 ---- ---- ---- ---- .8865 +.0140 .8725 320 ---- ---- ---- ---- .8515 +.0135 .8380 325 ---- ---- ---- ---- .8175 +.0135 .8040 330 ---- ---- ---- ---- .7840 +.0135 .7705 335 ---- ---- ---- ---- .7510 +.0125 .7385 340 ---- ---- ---- ---- .7195 +.0125 .7070 345 ---- ---- ---- ---- .6885 +.0120 .6765 350 ---- ---- ---- ---- .6585 +.0120 .6465 355 ---- ---- ---- ---- .6295 +.0115 .6180 360 ---- ---- ---- ---- .6010 +.0110 .5900 365 ---- ---- ---- ---- .5740 +.0110 .5630 370 ---- ---- ---- ---- .5475 +.0110 .5365 375 ---- ---- ---- ---- .5220 +.0105 .5115 380 ---- ---- ---- ---- .4975 +.0100 .4875 385 ---- ---- ---- ---- .4740 +.0100 .4640 390 ---- ---- ---- ---- .4515 +.0100 .4415 395 ---- ---- ---- ---- .4295 +.0090 .4205 400 ---- ---- ---- ---- .4090 +.0090 .4000 405 ---- ---- ---- ---- .3890 +.0085 .3805 410 ---- ---- ---- ---- .3700 +.0080 .3620 415 ---- ---- ---- ---- .3520 +.0080 .3440 420 ---- ---- ---- ---- .3350 +.0080 .3270 425 ---- ---- ---- ---- .3185 +.0075 .3110 430 ---- ---- ---- ---- .3030 +.0075 .2955 435 ---- ---- ---- ---- .2880 +.0070 .2810 440 ---- ---- ---- ---- .2740 +.0070 .2670 445 ---- ---- ---- ---- .2605 +.0065 .2540 450 ---- ---- ---- ---- .2475 +.0060 .2415 455 ---- ---- ---- ---- .2355 +.0060 .2295 460 ---- ---- ---- ---- .2240 +.0055 .2185 465 ---- ---- ---- ---- .2130 +.0055 .2075 470 ---- ---- ---- ---- .2025 +.0050 .1975 475 ---- ---- ---- ---- .1930 +.0055 .1875 480 ---- ---- ---- ---- .1835 +.0050 .1785 485 ---- ---- ---- ---- .1745 +.0045 .1700 490 ---- ---- ---- ---- .1660 +.0045 .1615 495 ---- ---- ---- ---- .1580 +.0045 .1535 500 ---- ---- ---- ---- .1505 +.0045 .1460 505 ---- ---- ---- ---- .1430 +.0040 .1390 510 ---- ---- ---- ---- .1360 +.0035 .1325 515 ---- ---- ---- ---- .1295 +.0035 .1260 520 ---- ---- ---- ---- .1230 +.0035 .1195 525 ---- ---- ---- ---- .1170 +.0030 .1140 530 ---- ---- ---- ---- .1115 +.0030 .1085 535 ---- ---- ---- ---- .1060 +.0030 .1030 540 ---- ---- ---- ---- .1010 +.0030 .0980 545 ---- ---- ---- ---- .0960 +.0025 .0935 550 ---- ---- ---- ---- .0915 +.0025 .0890 555 ---- ---- ---- ---- .0870 +.0025 .0845 575 ---- ---- ---- ---- .0715 +.0020 .0695 600 ---- ---- ---- ---- .0565 +.0020 .0545 625 ---- ---- ---- ---- .0445 +.0015 .0430 650 ---- ---- ---- ---- .0350 +.0010 .0340 675 ---- ---- ---- ---- .0280 +.0010 .0270 700 ---- ---- ---- ---- .0225 +.0010 .0215 725 ---- ---- ---- ---- .0180 +.0005 .0175 750 ---- ---- ---- ---- .0145 +.0005 .0140 775 ---- ---- ---- ---- .0120 +.0005 .0115 800 ---- ---- ---- ---- .0095 UNCH .0095 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6530 +.0200 3.6330 050 ---- ---- ---- ---- 3.4030 +.0200 3.3830 075 ---- ---- ---- ---- 3.1530 +.0200 3.1330 100 ---- ---- ---- ---- 2.9030 +.0200 2.8830 125 ---- ---- ---- ---- 2.6530 +.0200 2.6330 150 ---- ---- ---- ---- 2.4030 +.0200 2.3830 175 ---- ---- ---- ---- 2.1530 +.0200 2.1330 200 ---- ---- ---- ---- 1.9030 +.0200 1.8830 225 ---- ---- ---- ---- 1.6540 +.0195 1.6345 230 ---- ---- ---- ---- 1.6055 +.0190 1.5865 235 ---- ---- ---- ---- 1.5575 +.0185 1.5390 240 ---- ---- ---- ---- 1.5110 +.0185 1.4925 245 ---- ---- ---- ---- 1.4645 +.0175 1.4470 250 ---- ---- ---- ---- 1.4195 +.0175 1.4020 255 ---- ---- ---- ---- 1.3745 +.0170 1.3575 260 ---- ---- ---- ---- 1.3310 +.0170 1.3140 265 ---- ---- ---- ---- 1.2880 +.0170 1.2710 270 ---- ---- ---- ---- 1.2455 +.0165 1.2290 275 ---- ---- ---- ---- 1.2040 +.0160 1.1880 280 ---- ---- ---- ---- 1.1630 +.0155 1.1475 285 ---- ---- ---- ---- 1.1230 +.0155 1.1075 290 ---- ---- ---- ---- 1.0840 +.0155 1.0685 295 ---- ---- ---- ---- 1.0455 +.0150 1.0305 300 ---- ---- ---- ---- 1.0075 +.0145 .9930 305 ---- ---- ---- ---- .9710 +.0145 .9565 310 ---- ---- ---- ---- .9345 +.0140 .9205 315 ---- ---- ---- ---- .8995 +.0140 .8855 320 ---- ---- ---- ---- .8650 +.0135 .8515 325 ---- ---- ---- ---- .8315 +.0135 .8180 330 ---- ---- ---- ---- .7985 +.0130 .7855 335 ---- ---- ---- ---- .7665 +.0125 .7540 340 ---- ---- ---- ---- .7355 +.0125 .7230 345 ---- ---- ---- ---- .7050 +.0120 .6930 350 ---- ---- ---- ---- .6755 +.0115 .6640 355 ---- ---- ---- ---- .6470 +.0115 .6355 360 ---- ---- ---- ---- .6195 +.0115 .6080 365 ---- ---- ---- ---- .5925 +.0110 .5815 370 ---- ---- ---- ---- .5665 +.0105 .5560 375 ---- ---- ---- ---- .5415 +.0105 .5310 380 ---- ---- ---- ---- .5170 +.0100 .5070 385 ---- ---- ---- ---- .4940 +.0100 .4840 390 ---- ---- ---- ---- .4715 +.0095 .4620 395 ---- ---- ---- ---- .4500 +.0090 .4410 400 ---- ---- ---- ---- .4295 +.0090 .4205 405 ---- ---- ---- ---- .4100 +.0090 .4010 410 ---- ---- ---- ---- .3910 +.0085 .3825 415 ---- ---- ---- ---- .3730 +.0085 .3645 420 ---- ---- ---- ---- .3555 +.0075 .3480 425 ---- ---- ---- ---- .3390 +.0075 .3315 430 ---- ---- ---- ---- .3235 +.0075 .3160 435 ---- ---- ---- ---- .3085 +.0070 .3015 440 ---- ---- ---- ---- .2940 +.0065 .2875 445 ---- ---- ---- ---- .2805 +.0065 .2740 450 ---- ---- ---- ---- .2675 +.0065 .2610 455 ---- ---- ---- ---- .2550 +.0060 .2490 460 ---- ---- ---- ---- .2435 +.0060 .2375 465 ---- ---- ---- ---- .2320 +.0055 .2265 470 ---- ---- ---- ---- .2215 +.0055 .2160 475 ---- ---- ---- ---- .2110 +.0050 .2060 480 ---- ---- ---- ---- .2015 +.0050 .1965 485 ---- ---- ---- ---- .1920 +.0045 .1875 490 ---- ---- ---- ---- .1835 +.0050 .1785 495 ---- ---- ---- ---- .1750 +.0045 .1705 500 ---- ---- ---- ---- .1670 +.0045 .1625 505 ---- ---- ---- ---- .1595 +.0045 .1550 510 ---- ---- ---- ---- .1520 +.0040 .1480 515 ---- ---- ---- ---- .1450 +.0035 .1415 520 ---- ---- ---- ---- .1385 +.0035 .1350 525 ---- ---- ---- ---- .1320 +.0035 .1285 550 ---- ---- ---- ---- .1050 +.0030 .1020 575 ---- ---- ---- ---- .0835 +.0025 .0810 600 ---- ---- ---- ---- .0665 +.0020 .0645 625 ---- ---- ---- ---- .0530 +.0015 .0515 650 ---- ---- ---- ---- .0425 +.0010 .0415 675 ---- ---- ---- ---- .0345 +.0010 .0335 700 ---- ---- ---- ---- .0280 +.0010 .0270 725 ---- ---- ---- ---- .0225 +.0005 .0220 750 ---- ---- ---- ---- .0185 +.0005 .0180 775 ---- ---- ---- ---- .0155 +.0010 .0145 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.6545 +.0195 3.6350 050 ---- ---- ---- ---- 3.4045 +.0195 3.3850 075 ---- ---- ---- ---- 3.1545 +.0195 3.1350 100 ---- ---- ---- ---- 2.9045 +.0195 2.8850 125 ---- ---- ---- ---- 2.6545 +.0195 2.6350 150 ---- ---- ---- ---- 2.4045 +.0195 2.3850 175 ---- ---- ---- ---- 2.1545 +.0195 2.1350 200 ---- ---- ---- ---- 1.9045 +.0195 1.8850 225 ---- ---- ---- ---- 1.6565 +.0185 1.6380 230 ---- ---- ---- ---- 1.6090 +.0180 1.5910 235 ---- ---- ---- ---- 1.5620 +.0175 1.5445 240 ---- ---- ---- ---- 1.5160 +.0175 1.4985 245 ---- ---- ---- ---- 1.4705 +.0170 1.4535 250 ---- ---- ---- ---- 1.4260 +.0170 1.4090 255 ---- ---- ---- ---- 1.3820 +.0165 1.3655 260 ---- ---- ---- ---- 1.3390 +.0160 1.3230 265 ---- ---- ---- ---- 1.2965 +.0160 1.2805 270 ---- ---- ---- ---- 1.2550 +.0155 1.2395 275 ---- ---- ---- ---- 1.2140 +.0150 1.1990 280 ---- ---- ---- ---- 1.1740 +.0150 1.1590 285 ---- ---- ---- ---- 1.1350 +.0150 1.1200 290 ---- ---- ---- ---- 1.0965 +.0145 1.0820 295 ---- ---- ---- ---- 1.0585 +.0140 1.0445 300 ---- ---- ---- ---- 1.0215 +.0140 1.0075 305 ---- ---- ---- ---- .9855 +.0140 .9715 310 ---- ---- ---- ---- .9500 +.0135 .9365 315 ---- ---- ---- ---- .9155 +.0135 .9020 320 ---- ---- ---- ---- .8815 +.0130 .8685 325 ---- ---- ---- ---- .8485 +.0130 .8355 330 ---- ---- ---- ---- .8160 +.0125 .8035 335 ---- ---- ---- ---- .7845 +.0120 .7725 340 ---- ---- ---- ---- .7540 +.0120 .7420 345 ---- ---- ---- ---- .7240 +.0115 .7125 350 ---- ---- ---- ---- .6950 +.0110 .6840 355 ---- ---- ---- ---- .6670 +.0110 .6560 360 ---- ---- ---- ---- .6395 +.0110 .6285 365 ---- ---- ---- ---- .6130 +.0105 .6025 370 ---- ---- ---- ---- .5875 +.0105 .5770 375 ---- ---- ---- ---- .5625 +.0100 .5525 380 ---- ---- ---- ---- .5385 +.0095 .5290 385 ---- ---- ---- ---- .5155 +.0095 .5060 390 ---- ---- ---- ---- .4930 +.0090 .4840 395 ---- ---- ---- ---- .4720 +.0090 .4630 400 ---- ---- ---- ---- .4515 +.0090 .4425 405 ---- ---- ---- ---- .4315 +.0085 .4230 410 ---- ---- ---- ---- .4125 +.0080 .4045 415 ---- ---- ---- ---- .3945 +.0080 .3865 420 ---- ---- ---- ---- .3775 +.0080 .3695 425 ---- ---- ---- ---- .3605 +.0070 .3535 430 ---- ---- ---- ---- .3450 +.0075 .3375 435 ---- ---- ---- ---- .3295 +.0065 .3230 440 ---- ---- ---- ---- .3155 +.0070 .3085 445 ---- ---- ---- ---- .3015 +.0065 .2950 450 ---- ---- ---- ---- .2880 +.0060 .2820 455 ---- ---- ---- ---- .2755 +.0060 .2695 460 ---- ---- ---- ---- .2635 +.0060 .2575 465 ---- ---- ---- ---- .2520 +.0055 .2465 470 ---- ---- ---- ---- .2410 +.0055 .2355 475 ---- ---- ---- ---- .2305 +.0050 .2255 480 ---- ---- ---- ---- .2205 +.0050 .2155 485 ---- ---- ---- ---- .2110 +.0050 .2060 490 ---- ---- ---- ---- .2020 +.0045 .1975 495 ---- ---- ---- ---- .1935 +.0045 .1890 500 ---- ---- ---- ---- .1850 +.0045 .1805 505 ---- ---- ---- ---- .1770 +.0040 .1730 510 ---- ---- ---- ---- .1695 +.0040 .1655 515 ---- ---- ---- ---- .1625 +.0040 .1585 520 ---- ---- ---- ---- .1555 +.0040 .1515 525 ---- ---- ---- ---- .1485 +.0035 .1450 550 ---- ---- ---- ---- .1195 +.0030 .1165 575 ---- ---- ---- ---- .0965 +.0025 .0940 600 ---- ---- ---- ---- .0780 +.0020 .0760 625 ---- ---- ---- ---- .0635 +.0020 .0615 650 ---- ---- ---- ---- .0520 +.0015 .0505 675 ---- ---- ---- ---- .0425 +.0015 .0410 700 ---- ---- ---- ---- .0350 +.0010 .0340 725 ---- ---- ---- ---- .0290 +.0010 .0280 750 ---- ---- ---- ---- .0240 +.0010 .0230 775 ---- ---- ---- ---- .0200 +.0005 .0195 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.6545 +.0195 3.6350 050 ---- ---- ---- ---- 3.4045 +.0195 3.3850 075 ---- ---- ---- ---- 3.1545 +.0195 3.1350 100 ---- ---- ---- ---- 2.9045 +.0195 2.8850 125 ---- ---- ---- ---- 2.6545 +.0195 2.6350 150 ---- ---- ---- ---- 2.4045 +.0195 2.3850 175 ---- ---- ---- ---- 2.1545 +.0195 2.1350 200 ---- ---- ---- ---- 1.9045 +.0195 1.8850 225 ---- ---- ---- ---- 1.6580 +.0185 1.6395 230 ---- ---- ---- ---- 1.6105 +.0175 1.5930 235 ---- ---- ---- ---- 1.5645 +.0175 1.5470 240 ---- ---- ---- ---- 1.5185 +.0170 1.5015 245 ---- ---- ---- ---- 1.4740 +.0170 1.4570 250 ---- ---- ---- ---- 1.4300 +.0165 1.4135 255 ---- ---- ---- ---- 1.3865 +.0160 1.3705 260 ---- ---- ---- ---- 1.3440 +.0160 1.3280 265 ---- ---- ---- ---- 1.3025 +.0155 1.2870 270 ---- ---- ---- ---- 1.2615 +.0155 1.2460 275 ---- ---- ---- ---- 1.2215 +.0155 1.2060 280 ---- ---- ---- ---- 1.1820 +.0150 1.1670 285 ---- ---- ---- ---- 1.1430 +.0145 1.1285 290 ---- ---- ---- ---- 1.1055 +.0145 1.0910 295 ---- ---- ---- ---- 1.0680 +.0140 1.0540 300 ---- ---- ---- ---- 1.0320 +.0140 1.0180 305 ---- ---- ---- ---- .9965 +.0135 .9830 310 ---- ---- ---- ---- .9615 +.0130 .9485 315 ---- ---- ---- ---- .9275 +.0130 .9145 320 ---- ---- ---- ---- .8945 +.0130 .8815 325 ---- ---- ---- ---- .8620 +.0125 .8495 330 ---- ---- ---- ---- .8305 +.0125 .8180 335 ---- ---- ---- ---- .7995 +.0120 .7875 340 ---- ---- ---- ---- .7695 +.0120 .7575 345 ---- ---- ---- ---- .7400 +.0115 .7285 350 ---- ---- ---- ---- .7115 +.0110 .7005 355 ---- ---- ---- ---- .6840 +.0110 .6730 360 ---- ---- ---- ---- .6570 +.0105 .6465 365 ---- ---- ---- ---- .6310 +.0105 .6205 370 ---- ---- ---- ---- .6055 +.0100 .5955 375 ---- ---- ---- ---- .5810 +.0100 .5710 380 ---- ---- ---- ---- .5575 +.0095 .5480 385 ---- ---- ---- ---- .5345 +.0095 .5250 390 ---- ---- ---- ---- .5125 +.0090 .5035 395 ---- ---- ---- ---- .4915 +.0090 .4825 400 ---- ---- ---- ---- .4710 +.0085 .4625 405 ---- ---- ---- ---- .4515 +.0085 .4430 410 ---- ---- ---- ---- .4325 +.0080 .4245 415 ---- ---- ---- ---- .4145 +.0080 .4065 420 ---- ---- ---- ---- .3970 +.0075 .3895 425 ---- ---- ---- ---- .3805 +.0075 .3730 430 ---- ---- ---- ---- .3645 +.0075 .3570 435 ---- ---- ---- ---- .3490 +.0070 .3420 440 ---- ---- ---- ---- .3345 +.0070 .3275 445 ---- ---- ---- ---- .3205 +.0065 .3140 450 ---- ---- ---- ---- .3070 +.0065 .3005 455 ---- ---- ---- ---- .2940 +.0060 .2880 460 ---- ---- ---- ---- .2820 +.0060 .2760 465 ---- ---- ---- ---- .2700 +.0060 .2640 470 ---- ---- ---- ---- .2590 +.0060 .2530 475 ---- ---- ---- ---- .2480 +.0055 .2425 480 ---- ---- ---- ---- .2375 +.0050 .2325 485 ---- ---- ---- ---- .2280 +.0050 .2230 490 ---- ---- ---- ---- .2185 +.0050 .2135 495 ---- ---- ---- ---- .2095 +.0050 .2045 500 ---- ---- ---- ---- .2010 +.0050 .1960 505 ---- ---- ---- ---- .1925 +.0045 .1880 510 ---- ---- ---- ---- .1845 +.0040 .1805 515 ---- ---- ---- ---- .1770 +.0040 .1730 520 ---- ---- ---- ---- .1700 +.0040 .1660 525 ---- ---- ---- ---- .1630 +.0040 .1590 550 ---- ---- ---- ---- .1325 +.0030 .1295 575 ---- ---- ---- ---- .1080 +.0025 .1055 600 ---- ---- ---- ---- .0885 +.0025 .0860 625 ---- ---- ---- ---- .0725 +.0020 .0705 650 ---- ---- ---- ---- .0595 +.0015 .0580 675 ---- ---- ---- ---- .0490 +.0010 .0480 700 ---- ---- ---- ---- .0405 +.0010 .0395 725 ---- ---- ---- ---- .0340 +.0010 .0330 750 ---- ---- ---- ---- .0285 +.0010 .0275 775 ---- ---- ---- ---- .0240 +.0010 .0230 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.6550 +.0195 3.6355 050 ---- ---- ---- ---- 3.4050 +.0195 3.3855 075 ---- ---- ---- ---- 3.1550 +.0195 3.1355 100 ---- ---- ---- ---- 2.9050 +.0195 2.8855 125 ---- ---- ---- ---- 2.6550 +.0195 2.6355 150 ---- ---- ---- ---- 2.4050 +.0195 2.3855 175 ---- ---- ---- ---- 2.1550 +.0195 2.1355 200 ---- ---- ---- ---- 1.9050 +.0195 1.8855 225 ---- ---- ---- ---- 1.6605 +.0180 1.6425 230 ---- ---- ---- ---- 1.6140 +.0175 1.5965 235 ---- ---- ---- ---- 1.5680 +.0170 1.5510 240 ---- ---- ---- ---- 1.5235 +.0170 1.5065 245 ---- ---- ---- ---- 1.4790 +.0165 1.4625 250 ---- ---- ---- ---- 1.4360 +.0165 1.4195 255 ---- ---- ---- ---- 1.3930 +.0160 1.3770 260 ---- ---- ---- ---- 1.3515 +.0160 1.3355 265 ---- ---- ---- ---- 1.3105 +.0155 1.2950 270 ---- ---- ---- ---- 1.2700 +.0150 1.2550 275 ---- ---- ---- ---- 1.2305 +.0150 1.2155 280 ---- ---- ---- ---- 1.1915 +.0145 1.1770 285 ---- ---- ---- ---- 1.1535 +.0140 1.1395 290 ---- ---- ---- ---- 1.1165 +.0140 1.1025 295 ---- ---- ---- ---- 1.0800 +.0140 1.0660 300 ---- ---- ---- ---- 1.0440 +.0135 1.0305 305 ---- ---- ---- ---- 1.0090 +.0130 .9960 310 ---- ---- ---- ---- .9750 +.0130 .9620 315 ---- ---- ---- ---- .9415 +.0130 .9285 320 ---- ---- ---- ---- .9090 +.0130 .8960 325 ---- ---- ---- ---- .8770 +.0125 .8645 330 ---- ---- ---- ---- .8455 +.0120 .8335 335 ---- ---- ---- ---- .8150 +.0115 .8035 340 ---- ---- ---- ---- .7855 +.0115 .7740 345 ---- ---- ---- ---- .7565 +.0115 .7450 350 ---- ---- ---- ---- .7285 +.0110 .7175 355 ---- ---- ---- ---- .7010 +.0110 .6900 360 ---- ---- ---- ---- .6745 +.0105 .6640 365 ---- ---- ---- ---- .6485 +.0100 .6385 370 ---- ---- ---- ---- .6235 +.0100 .6135 375 ---- ---- ---- ---- .5995 +.0100 .5895 380 ---- ---- ---- ---- .5760 +.0095 .5665 385 ---- ---- ---- ---- .5535 +.0095 .5440 390 ---- ---- ---- ---- .5315 +.0095 .5220 395 ---- ---- ---- ---- .5105 +.0090 .5015 400 ---- ---- ---- ---- .4900 +.0085 .4815 405 ---- ---- ---- ---- .4705 +.0085 .4620 410 ---- ---- ---- ---- .4515 +.0080 .4435 415 ---- ---- ---- ---- .4335 +.0080 .4255 420 ---- ---- ---- ---- .4160 +.0075 .4085 425 ---- ---- ---- ---- .3995 +.0075 .3920 430 ---- ---- ---- ---- .3835 +.0075 .3760 435 ---- ---- ---- ---- .3680 +.0070 .3610 440 ---- ---- ---- ---- .3535 +.0070 .3465 445 ---- ---- ---- ---- .3390 +.0065 .3325 450 ---- ---- ---- ---- .3255 +.0065 .3190 455 ---- ---- ---- ---- .3125 +.0060 .3065 460 ---- ---- ---- ---- .3005 +.0065 .2940 465 ---- ---- ---- ---- .2885 +.0060 .2825 470 ---- ---- ---- ---- .2770 +.0060 .2710 475 ---- ---- ---- ---- .2660 +.0055 .2605 480 ---- ---- ---- ---- .2555 +.0055 .2500 485 ---- ---- ---- ---- .2455 +.0055 .2400 490 ---- ---- ---- ---- .2360 +.0050 .2310 495 ---- ---- ---- ---- .2265 +.0050 .2215 500 ---- ---- ---- ---- .2180 +.0050 .2130 505 ---- ---- ---- ---- .2095 +.0050 .2045 510 ---- ---- ---- ---- .2010 +.0040 .1970 515 ---- ---- ---- ---- .1935 +.0045 .1890 520 ---- ---- ---- ---- .1860 +.0040 .1820 525 ---- ---- ---- ---- .1790 +.0040 .1750 550 ---- ---- ---- ---- .1470 +.0035 .1435 575 ---- ---- ---- ---- .1215 +.0030 .1185 600 ---- ---- ---- ---- .1005 +.0025 .0980 625 ---- ---- ---- ---- .0830 +.0020 .0810 650 ---- ---- ---- ---- .0690 +.0015 .0675 675 ---- ---- ---- ---- .0580 +.0015 .0565 700 ---- ---- ---- ---- .0485 +.0015 .0470 725 ---- ---- ---- ---- .0410 +.0015 .0395 750 ---- ---- ---- ---- .0345 +.0010 .0335 775 ---- ---- ---- ---- .0295 +.0010 .0285 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.6550 +.0195 3.6355 050 ---- ---- ---- ---- 3.4050 +.0195 3.3855 075 ---- ---- ---- ---- 3.1550 +.0195 3.1355 100 ---- ---- ---- ---- 2.9050 +.0195 2.8855 125 ---- ---- ---- ---- 2.6550 +.0195 2.6355 150 ---- ---- ---- ---- 2.4050 +.0195 2.3855 175 ---- ---- ---- ---- 2.1550 +.0195 2.1355 200 ---- ---- ---- ---- 1.9050 +.0195 1.8855 225 ---- ---- ---- ---- 1.6635 +.0175 1.6460 230 ---- ---- ---- ---- 1.6175 +.0170 1.6005 235 ---- ---- ---- ---- 1.5725 +.0165 1.5560 240 ---- ---- ---- ---- 1.5285 +.0165 1.5120 245 ---- ---- ---- ---- 1.4850 +.0160 1.4690 250 ---- ---- ---- ---- 1.4425 +.0160 1.4265 255 ---- ---- ---- ---- 1.4005 +.0160 1.3845 260 ---- ---- ---- ---- 1.3590 +.0150 1.3440 265 ---- ---- ---- ---- 1.3185 +.0150 1.3035 270 ---- ---- ---- ---- 1.2790 +.0150 1.2640 275 ---- ---- ---- ---- 1.2400 +.0145 1.2255 280 ---- ---- ---- ---- 1.2020 +.0145 1.1875 285 ---- ---- ---- ---- 1.1645 +.0145 1.1500 290 ---- ---- ---- ---- 1.1275 +.0140 1.1135 295 ---- ---- ---- ---- 1.0915 +.0135 1.0780 300 ---- ---- ---- ---- 1.0565 +.0135 1.0430 305 ---- ---- ---- ---- 1.0220 +.0135 1.0085 310 ---- ---- ---- ---- .9880 +.0130 .9750 315 ---- ---- ---- ---- .9550 +.0130 .9420 320 ---- ---- ---- ---- .9225 +.0125 .9100 325 ---- ---- ---- ---- .8910 +.0120 .8790 330 ---- ---- ---- ---- .8600 +.0120 .8480 335 ---- ---- ---- ---- .8300 +.0120 .8180 340 ---- ---- ---- ---- .8005 +.0115 .7890 345 ---- ---- ---- ---- .7720 +.0115 .7605 350 ---- ---- ---- ---- .7440 +.0110 .7330 355 ---- ---- ---- ---- .7165 +.0105 .7060 360 ---- ---- ---- ---- .6900 +.0105 .6795 365 ---- ---- ---- ---- .6645 +.0105 .6540 370 ---- ---- ---- ---- .6395 +.0100 .6295 375 ---- ---- ---- ---- .6155 +.0100 .6055 380 ---- ---- ---- ---- .5920 +.0095 .5825 385 ---- ---- ---- ---- .5695 +.0095 .5600 390 ---- ---- ---- ---- .5475 +.0090 .5385 395 ---- ---- ---- ---- .5265 +.0090 .5175 400 ---- ---- ---- ---- .5060 +.0085 .4975 405 ---- ---- ---- ---- .4865 +.0085 .4780 410 ---- ---- ---- ---- .4675 +.0080 .4595 415 ---- ---- ---- ---- .4495 +.0080 .4415 420 ---- ---- ---- ---- .4320 +.0080 .4240 425 ---- ---- ---- ---- .4155 +.0080 .4075 430 ---- ---- ---- ---- .3990 +.0070 .3920 435 ---- ---- ---- ---- .3840 +.0075 .3765 440 ---- ---- ---- ---- .3690 +.0070 .3620 445 ---- ---- ---- ---- .3545 +.0065 .3480 450 ---- ---- ---- ---- .3410 +.0065 .3345 455 ---- ---- ---- ---- .3280 +.0065 .3215 460 ---- ---- ---- ---- .3155 +.0065 .3090 465 ---- ---- ---- ---- .3035 +.0060 .2975 470 ---- ---- ---- ---- .2920 +.0060 .2860 475 ---- ---- ---- ---- .2810 +.0060 .2750 480 ---- ---- ---- ---- .2700 +.0055 .2645 485 ---- ---- ---- ---- .2600 +.0055 .2545 490 ---- ---- ---- ---- .2505 +.0055 .2450 495 ---- ---- ---- ---- .2410 +.0050 .2360 500 ---- ---- ---- ---- .2320 +.0050 .2270 505 ---- ---- ---- ---- .2235 +.0050 .2185 510 ---- ---- ---- ---- .2150 +.0045 .2105 515 ---- ---- ---- ---- .2075 +.0045 .2030 520 ---- ---- ---- ---- .1995 +.0040 .1955 525 ---- ---- ---- ---- .1925 +.0045 .1880 550 ---- ---- ---- ---- .1600 +.0040 .1560 575 ---- ---- ---- ---- .1330 +.0030 .1300 600 ---- ---- ---- ---- .1115 +.0030 .1085 625 ---- ---- ---- ---- .0935 +.0025 .0910 650 ---- ---- ---- ---- .0785 +.0020 .0765 675 ---- ---- ---- ---- .0665 +.0020 .0645 700 ---- ---- ---- ---- .0565 +.0015 .0550 725 ---- ---- ---- ---- .0480 +.0015 .0465 750 ---- ---- ---- ---- .0410 +.0010 .0400 775 ---- ---- ---- ---- .0355 +.0010 .0345 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.6500 +.0210 3.6290 050 ---- ---- ---- ---- 3.4000 +.0210 3.3790 075 ---- ---- ---- ---- 3.1500 +.0210 3.1290 100 ---- ---- ---- ---- 2.9000 +.0210 2.8790 125 ---- ---- ---- ---- 2.6500 +.0210 2.6290 150 ---- ---- ---- ---- 2.4000 +.0210 2.3790 175 ---- ---- ---- ---- 2.1500 +.0210 2.1290 200 ---- ---- ---- ---- 1.9000 +.0210 1.8790 225 ---- ---- ---- ---- 1.6600 +.0190 1.6410 250 ---- ---- ---- ---- 1.4410 +.0170 1.4240 260 ---- ---- ---- ---- 1.3590 +.0170 1.3420 265 ---- ---- ---- ---- 1.3190 +.0165 1.3025 270 ---- ---- ---- ---- 1.2800 +.0165 1.2635 275 ---- ---- ---- ---- 1.2415 +.0160 1.2255 280 ---- ---- ---- ---- 1.2040 +.0155 1.1885 285 ---- ---- ---- ---- 1.1670 +.0155 1.1515 290 ---- ---- ---- ---- 1.1305 +.0150 1.1155 295 ---- ---- ---- ---- 1.0955 +.0150 1.0805 300 ---- ---- ---- ---- 1.0605 +.0145 1.0460 305 ---- ---- ---- ---- 1.0270 +.0145 1.0125 310 ---- ---- ---- ---- .9935 +.0140 .9795 315 ---- ---- ---- ---- .9610 +.0135 .9475 320 ---- ---- ---- ---- .9295 +.0135 .9160 325 ---- ---- ---- ---- .8985 +.0135 .8850 330 ---- ---- ---- ---- .8680 +.0130 .8550 335 ---- ---- ---- ---- .8385 +.0125 .8260 340 ---- ---- ---- ---- .8100 +.0125 .7975 345 ---- ---- ---- ---- .7815 +.0120 .7695 350 ---- ---- ---- ---- .7545 +.0120 .7425 355 ---- ---- ---- ---- .7275 +.0115 .7160 360 ---- ---- ---- ---- .7020 +.0115 .6905 365 ---- ---- ---- ---- .6765 +.0110 .6655 370 ---- ---- ---- ---- .6520 +.0105 .6415 375 ---- ---- ---- ---- .6285 +.0105 .6180 380 ---- ---- ---- ---- .6055 +.0105 .5950 385 ---- ---- ---- ---- .5835 +.0105 .5730 390 ---- ---- ---- ---- .5620 +.0100 .5520 395 ---- ---- ---- ---- .5410 +.0095 .5315 400 ---- ---- ---- ---- .5210 +.0095 .5115 405 ---- ---- ---- ---- .5020 +.0095 .4925 410 ---- ---- ---- ---- .4835 +.0090 .4745 415 ---- ---- ---- ---- .4655 +.0090 .4565 420 ---- ---- ---- ---- .4480 +.0085 .4395 425 ---- ---- ---- ---- .4315 +.0085 .4230 430 ---- ---- ---- ---- .4155 +.0080 .4075 435 ---- ---- ---- ---- .4000 +.0075 .3925 440 ---- ---- ---- ---- .3855 +.0080 .3775 445 ---- ---- ---- ---- .3710 +.0075 .3635 450 ---- ---- ---- ---- .3575 +.0075 .3500 455 ---- ---- ---- ---- .3445 +.0070 .3375 460 ---- ---- ---- ---- .3320 +.0070 .3250 465 ---- ---- ---- ---- .3195 +.0065 .3130 470 ---- ---- ---- ---- .3080 +.0065 .3015 475 ---- ---- ---- ---- .2970 +.0065 .2905 480 ---- ---- ---- ---- .2860 +.0060 .2800 485 ---- ---- ---- ---- .2755 +.0060 .2695 490 ---- ---- ---- ---- .2660 +.0060 .2600 495 ---- ---- ---- ---- .2560 +.0055 .2505 500 ---- ---- ---- ---- .2470 +.0055 .2415 505 ---- ---- ---- ---- .2385 +.0055 .2330 510 ---- ---- ---- ---- .2300 +.0055 .2245 515 ---- ---- ---- ---- .2215 +.0050 .2165 520 ---- ---- ---- ---- .2140 +.0050 .2090 525 ---- ---- ---- ---- .2065 +.0050 .2015 550 ---- ---- ---- ---- .1725 +.0040 .1685 575 ---- ---- ---- ---- .1445 +.0035 .1410 600 ---- ---- ---- ---- .1215 +.0030 .1185 625 ---- ---- ---- ---- .1025 +.0025 .1000 650 ---- ---- ---- ---- .0870 +.0025 .0845 675 ---- ---- ---- ---- .0735 +.0020 .0715 700 ---- ---- ---- ---- .0625 +.0015 .0610 725 ---- ---- ---- ---- .0535 +.0015 .0520 750 ---- ---- ---- ---- .0460 +.0015 .0445 775 ---- ---- ---- ---- .0395 +.0010 .0385 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.6500 +.0210 3.6290 050 ---- ---- ---- ---- 3.4000 +.0210 3.3790 075 ---- ---- ---- ---- 3.1500 +.0210 3.1290 100 ---- ---- ---- ---- 2.9000 +.0210 2.8790 125 ---- ---- ---- ---- 2.6500 +.0210 2.6290 150 ---- ---- ---- ---- 2.4000 +.0210 2.3790 175 ---- ---- ---- ---- 2.1500 +.0210 2.1290 200 ---- ---- ---- ---- 1.9000 +.0205 1.8795 225 ---- ---- ---- ---- 1.6630 +.0185 1.6445 250 ---- ---- ---- ---- 1.4470 +.0170 1.4300 275 ---- ---- ---- ---- 1.2500 +.0155 1.2345 280 ---- ---- ---- ---- 1.2130 +.0155 1.1975 285 ---- ---- ---- ---- 1.1765 +.0150 1.1615 290 ---- ---- ---- ---- 1.1410 +.0145 1.1265 295 ---- ---- ---- ---- 1.1060 +.0145 1.0915 300 ---- ---- ---- ---- 1.0720 +.0145 1.0575 305 ---- ---- ---- ---- 1.0385 +.0140 1.0245 310 ---- ---- ---- ---- 1.0060 +.0140 .9920 315 ---- ---- ---- ---- .9740 +.0135 .9605 320 ---- ---- ---- ---- .9425 +.0135 .9290 325 ---- ---- ---- ---- .9120 +.0130 .8990 330 ---- ---- ---- ---- .8820 +.0130 .8690 335 ---- ---- ---- ---- .8530 +.0125 .8405 340 ---- ---- ---- ---- .8245 +.0125 .8120 345 ---- ---- ---- ---- .7965 +.0120 .7845 350 ---- ---- ---- ---- .7695 +.0120 .7575 355 ---- ---- ---- ---- .7435 +.0120 .7315 360 ---- ---- ---- ---- .7175 +.0115 .7060 365 ---- ---- ---- ---- .6925 +.0110 .6815 370 ---- ---- ---- ---- .6685 +.0110 .6575 375 ---- ---- ---- ---- .6450 +.0105 .6345 380 ---- ---- ---- ---- .6225 +.0105 .6120 385 ---- ---- ---- ---- .6005 +.0105 .5900 390 ---- ---- ---- ---- .5790 +.0100 .5690 395 ---- ---- ---- ---- .5585 +.0100 .5485 400 ---- ---- ---- ---- .5385 +.0095 .5290 405 ---- ---- ---- ---- .5190 +.0090 .5100 410 ---- ---- ---- ---- .5005 +.0090 .4915 415 ---- ---- ---- ---- .4830 +.0090 .4740 420 ---- ---- ---- ---- .4655 +.0085 .4570 425 ---- ---- ---- ---- .4490 +.0085 .4405 430 ---- ---- ---- ---- .4330 +.0080 .4250 435 ---- ---- ---- ---- .4175 +.0080 .4095 440 ---- ---- ---- ---- .4030 +.0080 .3950 445 ---- ---- ---- ---- .3885 +.0075 .3810 450 ---- ---- ---- ---- .3750 +.0075 .3675 455 ---- ---- ---- ---- .3615 +.0070 .3545 460 ---- ---- ---- ---- .3490 +.0070 .3420 465 ---- ---- ---- ---- .3365 +.0065 .3300 470 ---- ---- ---- ---- .3250 +.0065 .3185 475 ---- ---- ---- ---- .3135 +.0065 .3070 480 ---- ---- ---- ---- .3030 +.0065 .2965 485 ---- ---- ---- ---- .2925 +.0065 .2860 490 ---- ---- ---- ---- .2825 +.0060 .2765 495 ---- ---- ---- ---- .2725 +.0055 .2670 500 ---- ---- ---- ---- .2635 +.0060 .2575 505 ---- ---- ---- ---- .2545 +.0055 .2490 510 ---- ---- ---- ---- .2455 +.0050 .2405 515 ---- ---- ---- ---- .2375 +.0055 .2320 520 ---- ---- ---- ---- .2295 +.0050 .2245 525 ---- ---- ---- ---- .2215 +.0050 .2165 550 ---- ---- ---- ---- .1870 +.0045 .1825 575 ---- ---- ---- ---- .1580 +.0035 .1545 600 ---- ---- ---- ---- .1340 +.0030 .1310 625 ---- ---- ---- ---- .1140 +.0030 .1110 650 ---- ---- ---- ---- .0975 +.0025 .0950 675 ---- ---- ---- ---- .0835 +.0025 .0810 700 ---- ---- ---- ---- .0715 +.0020 .0695 725 ---- ---- ---- ---- .0615 +.0015 .0600 750 ---- ---- ---- ---- .0535 +.0015 .0520 775 ---- ---- ---- ---- .0465 +.0015 .0450 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.4000 +.0210 3.3790 075 ---- ---- ---- ---- 3.1500 +.0210 3.1290 100 ---- ---- ---- ---- 2.9000 +.0210 2.8790 125 ---- ---- ---- ---- 2.6500 +.0210 2.6290 150 ---- ---- ---- ---- 2.4000 +.0210 2.3790 175 ---- ---- ---- ---- 2.1500 +.0210 2.1290 200 ---- ---- ---- ---- 1.9005 +.0205 1.8800 225 ---- ---- ---- ---- 1.6665 +.0185 1.6480 250 ---- ---- ---- ---- 1.4530 +.0165 1.4365 275 ---- ---- ---- ---- 1.2585 +.0155 1.2430 285 ---- ---- ---- ---- 1.1860 +.0150 1.1710 290 ---- ---- ---- ---- 1.1505 +.0145 1.1360 295 ---- ---- ---- ---- 1.1160 +.0145 1.1015 300 ---- ---- ---- ---- 1.0825 +.0145 1.0680 305 ---- ---- ---- ---- 1.0490 +.0140 1.0350 310 ---- ---- ---- ---- 1.0165 +.0135 1.0030 315 ---- ---- ---- ---- .9850 +.0135 .9715 320 ---- ---- ---- ---- .9540 +.0135 .9405 325 ---- ---- ---- ---- .9235 +.0130 .9105 330 ---- ---- ---- ---- .8940 +.0130 .8810 335 ---- ---- ---- ---- .8650 +.0125 .8525 340 ---- ---- ---- ---- .8365 +.0125 .8240 345 ---- ---- ---- ---- .8090 +.0120 .7970 350 ---- ---- ---- ---- .7820 +.0120 .7700 355 ---- ---- ---- ---- .7555 +.0115 .7440 360 ---- ---- ---- ---- .7300 +.0110 .7190 365 ---- ---- ---- ---- .7055 +.0115 .6940 370 ---- ---- ---- ---- .6810 +.0110 .6700 375 ---- ---- ---- ---- .6575 +.0105 .6470 380 ---- ---- ---- ---- .6350 +.0105 .6245 385 ---- ---- ---- ---- .6130 +.0105 .6025 390 ---- ---- ---- ---- .5915 +.0100 .5815 395 ---- ---- ---- ---- .5710 +.0100 .5610 400 ---- ---- ---- ---- .5510 +.0100 .5410 405 ---- ---- ---- ---- .5315 +.0095 .5220 410 ---- ---- ---- ---- .5130 +.0095 .5035 415 ---- ---- ---- ---- .4950 +.0090 .4860 420 ---- ---- ---- ---- .4775 +.0090 .4685 425 ---- ---- ---- ---- .4605 +.0085 .4520 430 ---- ---- ---- ---- .4445 +.0085 .4360 435 ---- ---- ---- ---- .4290 +.0080 .4210 440 ---- ---- ---- ---- .4140 +.0080 .4060 445 ---- ---- ---- ---- .3995 +.0075 .3920 450 ---- ---- ---- ---- .3855 +.0075 .3780 455 ---- ---- ---- ---- .3720 +.0070 .3650 460 ---- ---- ---- ---- .3595 +.0075 .3520 465 ---- ---- ---- ---- .3470 +.0070 .3400 470 ---- ---- ---- ---- .3350 +.0070 .3280 475 ---- ---- ---- ---- .3235 +.0065 .3170 480 ---- ---- ---- ---- .3125 +.0065 .3060 485 ---- ---- ---- ---- .3020 +.0065 .2955 490 ---- ---- ---- ---- .2915 +.0060 .2855 495 ---- ---- ---- ---- .2815 +.0055 .2760 500 ---- ---- ---- ---- .2725 +.0060 .2665 505 ---- ---- ---- ---- .2630 +.0055 .2575 510 ---- ---- ---- ---- .2545 +.0055 .2490 515 ---- ---- ---- ---- .2460 +.0055 .2405 520 ---- ---- ---- ---- .2380 +.0055 .2325 525 ---- ---- ---- ---- .2300 +.0050 .2250 550 ---- ---- ---- ---- .1950 +.0045 .1905 575 ---- ---- ---- ---- .1660 +.0040 .1620 600 ---- ---- ---- ---- .1415 +.0035 .1380 1000 625 ---- ---- ---- ---- .1210 +.0030 .1180 650 ---- ---- ---- ---- .1035 +.0025 .1010 675 ---- ---- ---- ---- .0890 +.0020 .0870 700 ---- ---- ---- ---- .0770 +.0020 .0750 1150 725 ---- ---- ---- ---- .0670 +.0020 .0650 750 ---- ---- ---- ---- .0580 +.0015 .0565 775 ---- ---- ---- ---- .0505 +.0010 .0495 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.3920 +.0210 3.3710 075 ---- ---- ---- ---- 3.1420 +.0210 3.1210 100 ---- ---- ---- ---- 2.8920 +.0210 2.8710 125 ---- ---- ---- ---- 2.6420 +.0210 2.6210 150 ---- ---- ---- ---- 2.3920 +.0210 2.3710 175 ---- ---- ---- ---- 2.1420 +.0210 2.1210 200 ---- ---- ---- ---- 1.8935 +.0200 1.8735 225 ---- ---- ---- ---- 1.6630 +.0180 1.6450 250 ---- ---- ---- ---- 1.4525 +.0165 1.4360 275 ---- ---- ---- ---- 1.2610 +.0150 1.2460 285 ---- ---- ---- ---- 1.1895 +.0150 1.1745 290 ---- ---- ---- ---- 1.1545 +.0145 1.1400 295 ---- ---- ---- ---- 1.1205 +.0145 1.1060 300 ---- ---- ---- ---- 1.0870 +.0140 1.0730 305 ---- ---- ---- ---- 1.0545 +.0140 1.0405 310 ---- ---- ---- ---- 1.0225 +.0135 1.0090 315 ---- ---- ---- ---- .9910 +.0135 .9775 320 ---- ---- ---- ---- .9605 +.0135 .9470 325 ---- ---- ---- ---- .9305 +.0130 .9175 330 ---- ---- ---- ---- .9010 +.0125 .8885 335 ---- ---- ---- ---- .8725 +.0125 .8600 340 ---- ---- ---- ---- .8445 +.0125 .8320 345 ---- ---- ---- ---- .8170 +.0120 .8050 350 ---- ---- ---- ---- .7900 +.0115 .7785 355 ---- ---- ---- ---- .7640 +.0115 .7525 360 ---- ---- ---- ---- .7390 +.0115 .7275 365 ---- ---- ---- ---- .7140 +.0110 .7030 370 ---- ---- ---- ---- .6905 +.0110 .6795 375 ---- ---- ---- ---- .6670 +.0105 .6565 380 ---- ---- ---- ---- .6445 +.0105 .6340 385 ---- ---- ---- ---- .6225 +.0100 .6125 390 ---- ---- ---- ---- .6015 +.0100 .5915 395 ---- ---- ---- ---- .5810 +.0100 .5710 400 ---- ---- ---- ---- .5610 +.0095 .5515 405 ---- ---- ---- ---- .5420 +.0095 .5325 410 ---- ---- ---- ---- .5235 +.0090 .5145 415 ---- ---- ---- ---- .5055 +.0090 .4965 420 ---- ---- ---- ---- .4885 +.0090 .4795 425 ---- ---- ---- ---- .4715 +.0085 .4630 430 ---- ---- ---- ---- .4555 +.0080 .4475 435 ---- ---- ---- ---- .4400 +.0080 .4320 440 ---- ---- ---- ---- .4255 +.0080 .4175 445 ---- ---- ---- ---- .4110 +.0080 .4030 450 ---- ---- ---- ---- .3970 +.0075 .3895 455 ---- ---- ---- ---- .3835 +.0070 .3765 460 ---- ---- ---- ---- .3710 +.0070 .3640 465 ---- ---- ---- ---- .3585 +.0070 .3515 470 ---- ---- ---- ---- .3465 +.0065 .3400 475 ---- ---- ---- ---- .3350 +.0065 .3285 480 ---- ---- ---- ---- .3240 +.0065 .3175 485 ---- ---- ---- ---- .3135 +.0060 .3075 490 ---- ---- ---- ---- .3035 +.0065 .2970 495 ---- ---- ---- ---- .2935 +.0060 .2875 500 ---- ---- ---- ---- .2840 +.0060 .2780 505 ---- ---- ---- ---- .2750 +.0055 .2695 510 ---- ---- ---- ---- .2660 +.0055 .2605 525 ---- ---- ---- ---- .2415 +.0050 .2365 550 ---- ---- ---- ---- .2065 +.0045 .2020 575 ---- ---- ---- ---- .1770 +.0040 .1730 600 ---- ---- ---- ---- .1520 +.0035 .1485 625 ---- ---- ---- ---- .1310 +.0030 .1280 650 ---- ---- ---- ---- .1135 +.0030 .1105 675 ---- ---- ---- ---- .0985 +.0025 .0960 700 ---- ---- ---- ---- .0855 +.0020 .0835 725 ---- ---- ---- ---- .0750 +.0020 .0730 750 ---- ---- ---- ---- .0655 +.0015 .0640 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3855 7327 84530 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 ---- ---- ---- ---- .0005 UNCH .0005 201 320 ---- ---- ---- ---- .0005 -.0005 1 .0010 33 325 ---- ---- ---- ---- .0010 UNCH .0010 1343 330 ---- ---- .0010A .0010A .0010 -.0005 .0015 14 335 ---- ---- .0015A .0015A .0015 -.0005 .0020 5 122 340 ---- ---- .0015A .0015A .0020 -.0005 .0025 3 36 345 ---- ---- .0025A .0025A .0025 -.0010 .0035 3 35 350 .0045 .0045 .0030A .0030A .0035 -.0015 2 .0050 13 1264 355 .0045 .0045 .0035A .0045 .0050 -.0020 2 .0070 4 78 356 ---- ---- .0040A .0040A .0050 -.0025 .0075 12 127 357 ---- ---- .0045A .0045A .0055 -.0030 .0085 20 78 358 ---- ---- .0045A .0045A .0060 -.0030 .0090 11 11 359 ---- ---- .0050A .0050A .0065 -.0035 .0100 27 27 360 ---- ---- .0050A .0050A .0070 -.0035 .0105 33 736 361 ---- ---- .0055A .0055A .0075 -.0040 .0115 10 142 362 .0090 .0090 .0060A .0060A .0080 -.0045 4 .0125 12 23 363 ---- ---- .0065A .0065A .0090 -.0045 .0135 1 36 364 ---- ---- .0070A .0070A .0095 -.0050 .0145 13 66 365 ---- ---- .0075A .0075A .0105 -.0055 13 .0160 58 217 366 .0130 .0130 .0080A .0110A .0110 -.0065 4 .0175 1 31 367 .0160 .0160 .0085A .0165B .0120 -.0070 1 .0190 3 47 368 ---- ---- .0095A .0095A .0135 -.0070 .0205 1 29 369 .0165 .0165 .0100A .0135A .0145 -.0075 4 .0220 4 41 370 .0210 .0210 .0105A .0175B .0155 -.0085 5 .0240 241 350 371 .0145 .0145 .0115A .0190B .0170 -.0090 66 .0260 427 372 ---- ---- .0125A .0125A .0185 -.0095 .0280 31 373 ---- ---- .0135A .0135A .0200 -.0100 .0300 6 95 374 ---- ---- .0145A .0145A .0215 -.0110 .0325 58 375 .0305 .0305 .0160A .0265B .0235 -.0115 132 .0350 78 1302 376 ---- ---- .0170A .0170A .0255 -.0120 .0375 78 377 .0205 .0240 .0185A .0315B .0275 -.0130 18 .0405 101 174 378 ---- ---- .0205A .0205A .0300 -.0135 .0435 1 53 379 .0230 .0230 .0220A .0375B .0325 -.0140 22 .0465 52 101 380 .0355 .0400 .0240A .0320A .0350 -.0150 596 .0500 104 2101 381 .0285 .0435 .0260A .0350A .0380 -.0155 16 .0535 50 382 ---- ---- .0280A .0280A .0410 -.0165 .0575 6 57 383 ---- ---- .0300A .0300A .0445 -.0170 .0615 59 384 .0450 .0450 .0325A .0555B .0480 -.0180 5 .0660 6 52 385 .0540 .0555 .0355A .0505 .0520 -.0185 105 .0705 91 906 386 .0590 .0590 .0380A .0380A .0560 -.0190 4 .0750 8 35 387 .0625 .0625 .0410A .0410A .0600 -.0200 4 .0800 43 388 .0665 .0675 .0440A .0440A .0645 -.0205 8 .0850 18 31 389 .0750 .0775 .0470A .0630A .0690 -.0215 2 .0905 4 13 390 .0800 .0815 .0505 .0675A .0740 -.0220 136 .0960 65 1002 391 .0840 .0840 .0545A .0905B .0795 -.0220 24 .1015 1 37 392 ---- ---- .0590A .0590A .0850 -.0225 .1075 1 23 393 .1045 .1045 .0635A .1020B .0905 -.0230 11 .1135 20 394 ---- ---- .0675A .0675A .0965 -.0235 .1200 4 395 ---- ---- .0725A .0725A .1025 -.0245 .1270 7 567 396 ---- ---- .0775A .0775A .1090 -.0250 .1340 38 397 .1260 .1285B .0820A .1075A .1155 -.0255 3 .1410 2 96 398 .1315 .1315 .0890A .1140A .1225 -.0260 20 .1485 43 399 ---- ---- .0945A .0945A .1295 -.0265 .1560 164 400 .1320 .1320 .1010A .1010A .1370 -.0270 2 .1640 14 1289 401 ---- ---- .1070A .1070A .1445 -.0270 .1715 44 402 ---- ---- .1145A .1145A .1525 -.0270 .1795 71 403 ---- ---- .1215A .1215A .1600 -.0280 .1880 62 404 ---- ---- .1280A .1280A .1685 -.0275 .1960 59 405 ---- ---- .1350A .1350A .1765 -.0280 .2045 306 406 ---- ---- .1425A .1425A .1850 -.0280 .2130 221 407 ---- ---- .1500A .1500A .1930 -.0290 .2220 61 408 ---- ---- .1575A .1575A .2020 -.0285 .2305 256 409 ---- ---- .1710A .1710A .2105 -.0290 .2395 180 410 ---- ---- .1790A .1790A .2195 -.0290 .2485 470 411 ---- ---- .1875A .1875A .2285 -.0290 .2575 26 412 ---- ---- .1955A .1955A .2375 -.0295 .2670 168 413 ---- ---- .2060A .2060A .2465 -.0295 .2760 44 414 ---- ---- ---- ---- .2560 -.0290 .2850 54 415 ---- ---- ---- ---- .2650 -.0295 .2945 257 416 ---- ---- ---- ---- .2745 -.0290 .3035 112 417 ---- ---- ---- ---- .2840 -.0290 .3130 124 418 ---- ---- ---- ---- .2935 -.0290 .3225 17 419 ---- ---- ---- ---- .3030 -.0290 .3320 60 420 ---- ---- .2600A .2600A .3125 -.0290 .3415 45 421 ---- ---- .2705A .2705A .3225 -.0285 .3510 3 7 422 ---- ---- ---- ---- .3320 -.0285 .3605 11 423 ---- ---- ---- ---- .3415 -.0285 .3700 1 424 ---- ---- ---- ---- .3515 -.0285 .3800 12 425 ---- ---- ---- ---- .3610 -.0285 .3895 7 426 ---- ---- ---- ---- .3710 -.0285 .3995 5 427 ---- ---- ---- ---- .3805 -.0285 .4090 3 428 ---- ---- ---- ---- .3905 -.0285 .4190 429 ---- ---- ---- ---- .4000 -.0290 .4290 430 ---- ---- .3550A .3550A .4100 -.0285 .4385 13 431 ---- ---- .3645A .3645A .4200 -.0285 .4485 17 432 ---- ---- ---- ---- .4295 -.0290 .4585 12 433 ---- ---- ---- ---- .4395 -.0290 .4685 434 ---- ---- ---- ---- .4495 -.0285 .4780 435 ---- ---- ---- ---- .4595 -.0285 .4880 2 436 ---- ---- ---- ---- .4695 -.0285 .4980 1 437 ---- ---- ---- ---- .4795 -.0285 .5080 438 ---- ---- ---- ---- .4890 -.0290 .5180 439 ---- ---- ---- ---- .4990 -.0285 .5275 10 440 ---- ---- .4530A .4530A .5090 -.0285 .5375 5 441 ---- ---- ---- ---- .5190 -.0285 .5475 442 ---- ---- ---- ---- .5290 -.0285 .5575 443 ---- ---- ---- ---- .5390 -.0285 .5675 444 ---- ---- ---- ---- .5490 -.0285 .5775 445 ---- ---- ---- ---- .5590 -.0280 .5870 3 446 ---- ---- ---- ---- .5690 -.0280 .5970 447 ---- ---- ---- ---- .5790 -.0280 .6070 448 ---- ---- ---- ---- .5890 -.0280 .6170 450 ---- ---- ---- ---- .6085 -.0285 .6370 1 455 ---- ---- ---- ---- .6585 -.0280 .6865 460 ---- ---- ---- ---- .7085 -.0280 .7365 465 ---- ---- ---- ---- .7585 -.0275 .7860 1 470 ---- ---- ---- ---- .8080 -.0280 .8360 475 ---- ---- ---- ---- .8580 -.0280 .8860 480 ---- ---- ---- ---- .9080 -.0280 .9360 485 ---- ---- ---- ---- .9580 -.0275 .9855 490 ---- ---- ---- ---- 1.0080 -.0275 1.0355 495 ---- ---- ---- ---- 1.0580 -.0275 1.0855 500 ---- ---- ---- ---- 1.1080 -.0275 1.1355 505 ---- ---- ---- ---- 1.1575 -.0280 1.1855 510 ---- ---- ---- ---- 1.2075 -.0280 1.2355 515 ---- ---- ---- ---- 1.2575 -.0280 1.2855 520 ---- ---- ---- ---- 1.3075 -.0280 1.3355 525 ---- ---- ---- ---- 1.3575 -.0280 1.3855 530 ---- ---- ---- ---- 1.4075 -.0280 1.4355 535 ---- ---- ---- ---- 1.4575 -.0280 1.4855 540 ---- ---- ---- ---- 1.5075 -.0280 1.5355 545 ---- ---- ---- ---- 1.5575 -.0280 1.5855 550 ---- ---- ---- ---- 1.6075 -.0280 1.6355 555 ---- ---- ---- ---- 1.6575 -.0280 1.6855 560 ---- ---- ---- ---- 1.7075 -.0280 1.7355 565 ---- ---- ---- ---- 1.7575 -.0280 1.7855 570 ---- ---- ---- ---- 1.8075 -.0280 1.8355 575 ---- ---- ---- ---- 1.8575 -.0280 1.8855 580 ---- ---- ---- ---- 1.9075 -.0280 1.9355 600 ---- ---- ---- ---- 2.1075 -.0280 2.1355 625 ---- ---- ---- ---- 2.3575 -.0280 2.3855 650 ---- ---- ---- ---- 2.6075 -.0280 2.6355 675 ---- ---- ---- ---- 2.8575 -.0280 2.8855 700 ---- ---- ---- ---- 3.1075 -.0280 3.1355 725 ---- ---- ---- ---- 3.3575 -.0280 3.3855 750 ---- ---- ---- ---- 3.6075 -.0280 3.6355 775 ---- ---- ---- ---- 3.8575 -.0280 3.8855 800 ---- ---- ---- ---- 4.1075 -.0280 4.1355 825 ---- ---- ---- ---- 4.3575 -.0280 4.3855 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 -.0005 .0010 28 260 ---- ---- ---- ---- .0005 -.0005 .0010 2 265 ---- ---- ---- ---- .0010 UNCH .0010 270 .0020 .0020 .0020 .0020 .0010 -.0005 1 .0015 203 275 ---- ---- ---- ---- .0010 -.0005 .0015 156 280 ---- ---- ---- ---- .0015 -.0005 .0020 9 285 ---- ---- ---- ---- .0020 UNCH .0020 400 290 ---- ---- ---- ---- .0020 -.0005 .0025 46 295 ---- ---- ---- ---- .0025 -.0005 .0030 300 .0030 .0030 .0030 .0030 .0030 -.0005 10 .0035 149 305 ---- ---- .0035A .0035A .0035 -.0005 .0040 16 310 ---- ---- .0040A .0040A .0045 -.0005 .0050 2 315 ---- ---- .0040A .0040A .0050 -.0005 .0055 10 320 .0060 .0060 .0050A .0060 .0060 -.0010 5 .0070 2 33 325 ---- ---- .0060A .0060A .0075 -.0010 .0085 4 207 330 .0085 .0085 .0075A .0075A .0095 -.0010 2 .0105 14 274 335 ---- ---- .0090A .0090A .0120 -.0015 .0135 3 5 340 ---- ---- .0115A .0115A .0150 -.0020 .0170 8 176 345 .0160 .0195 .0145A .0190A .0195 -.0025 37 .0220 10 226 350 .0225 .0260 .0180A .0245B .0245 -.0035 175 .0280 30 442 355 .0275 .0310 .0230A .0325B .0315 -.0045 29 .0360 50 107 360 .0410 .0410 .0290A .0380A .0395 -.0060 142 .0455 38 817 364 ---- ---- .0355A .0355A .0475 -.0070 .0545 365 .0380 .0380 .0370A .0530B .0500 -.0070 4 .0570 202 366 ---- ---- .0390A .0390A .0520 -.0075 .0595 367 ---- ---- .0405A .0405A .0545 -.0075 .0620 368 ---- ---- .0425A .0425A .0570 -.0080 .0650 369 ---- ---- .0450A .0450A .0595 -.0085 .0680 370 ---- ---- .0470A .0470A .0620 -.0090 141 .0710 249 1175 371 ---- ---- .0490A .0490A .0650 -.0090 .0740 372 ---- ---- .0515A .0515A .0680 -.0095 .0775 373 ---- ---- .0540A .0540A .0710 -.0100 .0810 374 ---- ---- .0565A .0565A .0740 -.0105 .0845 375 ---- ---- .0590A .0590A .0770 -.0115 .0885 102 580 376 ---- ---- .0615A .0615A .0805 -.0115 .0920 37 377 ---- ---- .0645A .0645A .0840 -.0120 .0960 34 378 ---- ---- .0675A .0675A .0875 -.0130 .1005 30 379 ---- ---- .0705A .0705A .0910 -.0135 .1045 1 380 ---- ---- .0735A .0735A .0950 -.0135 4 .1085 10 836 381 ---- ---- .0770A .0770A .0985 -.0145 .1130 14 382 .0830 .0830 .0800A .0800A .1025 -.0150 10 .1175 17 383 ---- ---- .0835A .0835A .1070 -.0150 .1220 10 384 ---- ---- .0870A .0870A .1110 -.0155 3 .1265 35 385 ---- ---- .0905A .0905A .1155 -.0155 13 .1310 35 642 386 ---- ---- .0950A .0950A .1200 -.0160 .1360 1 24 387 ---- ---- .0990A .0990A .1245 -.0165 .1410 388 ---- ---- .1030A .1030A .1295 -.0165 .1460 25 389 ---- ---- .1075A .1075A .1345 -.0165 .1510 390 .1340 .1430 .1115A .1485B .1395 -.0170 16 .1565 507 391 ---- ---- .1160A .1160A .1445 -.0170 .1615 15 392 ---- ---- .1210A .1210A .1500 -.0175 .1675 11 393 ---- ---- .1255A .1255A .1555 -.0175 .1730 137 394 .1650 .1650 .1300A .1705B .1610 -.0180 6 .1790 2 395 ---- ---- .1355A .1355A .1665 -.0185 .1850 329 396 ---- ---- .1405A .1405A .1725 -.0190 .1915 40 43 397 ---- ---- .1460A .1460A .1785 -.0190 .1975 17 398 ---- ---- .1515A .1515A .1845 -.0200 .2045 19 399 .1915 .1915 .1570A .2010B .1905 -.0205 6 .2110 11 400 .1950 .1950 .1625A .1885A .1970 -.0210 10 .2180 578 401 ---- ---- .1685A .1685A .2030 -.0215 .2245 38 402 ---- ---- .1745A .1745A .2100 -.0215 .2315 13 403 ---- ---- .1805A .1805A .2165 -.0225 .2390 16 404 ---- ---- .1870A .1870A .2230 -.0230 .2460 22 405 ---- ---- .1935A .1935A .2300 -.0235 .2535 320 406 ---- ---- .1995A .1995A .2370 -.0235 .2605 113 407 ---- ---- .2065A .2065A .2440 -.0240 .2680 91 408 ---- ---- .2130A .2130A .2515 -.0240 .2755 125 409 ---- ---- .2205A .2205A .2585 -.0245 .2830 19 410 ---- ---- .2275A .2275A .2660 -.0250 .2910 47 411 ---- ---- .2340A .2340A .2735 -.0250 .2985 41 412 ---- ---- .2410A .2410A .2810 -.0255 .3065 8 413 ---- ---- .2485A .2485A .2885 -.0260 .3145 1 414 ---- ---- .2555A .2555A .2965 -.0260 .3225 1 415 ---- ---- .2625A .2625A .3045 -.0260 .3305 84 416 ---- ---- .2700A .2700A .3125 -.0260 .3385 15 417 ---- ---- .2775A .2775A .3200 -.0265 .3465 418 ---- ---- .2850A .2850A .3285 -.0265 .3550 8 419 ---- ---- .2930A .2930A .3365 -.0270 .3635 1 420 ---- ---- .3005A .3005A .3445 -.0270 1 .3715 141 421 ---- ---- .3090A .3090A .3530 -.0270 .3800 422 ---- ---- .3215A .3215A .3615 -.0270 .3885 1 423 ---- ---- .3300A .3300A .3695 -.0280 .3975 10 424 ---- ---- .3375A .3375A .3780 -.0280 .4060 425 ---- ---- .3455A .3455A .3870 -.0280 .4150 168 426 ---- ---- .3540A .3540A .3955 -.0280 .4235 427 ---- ---- .3625A .3625A .4040 -.0285 .4325 2 428 ---- ---- .3705A .3705A .4130 -.0285 .4415 1 429 ---- ---- .3790A .3790A .4220 -.0285 .4505 1 430 ---- ---- .3825A .3825A .4305 -.0290 .4595 21 431 ---- ---- .3910A .3910A .4395 -.0290 .4685 432 ---- ---- ---- ---- .4485 -.0290 .4775 433 ---- ---- ---- ---- .4575 -.0290 .4865 434 ---- ---- ---- ---- .4670 -.0290 .4960 435 ---- ---- ---- ---- .4760 -.0290 .5050 2 436 ---- ---- ---- ---- .4850 -.0295 .5145 437 ---- ---- ---- ---- .4945 -.0290 .5235 1 438 ---- ---- ---- ---- .5035 -.0295 .5330 439 ---- ---- ---- ---- .5130 -.0295 .5425 440 ---- ---- .4710A .4710A .5225 -.0290 .5515 1 441 ---- ---- ---- ---- .5315 -.0295 .5610 442 ---- ---- ---- ---- .5410 -.0295 .5705 1 443 ---- ---- ---- ---- .5505 -.0295 .5800 444 ---- ---- ---- ---- .5600 -.0295 .5895 445 ---- ---- ---- ---- .5695 -.0295 .5990 15 446 ---- ---- ---- ---- .5790 -.0290 .6080 447 ---- ---- ---- ---- .5885 -.0290 .6175 448 ---- ---- ---- ---- .5980 -.0295 .6275 450 ---- ---- .5640A .5640A .6170 -.0295 .6465 455 ---- ---- ---- ---- .6650 -.0295 .6945 1 460 ---- ---- ---- ---- .7135 -.0290 .7425 1 465 ---- ---- ---- ---- .7625 -.0290 .7915 470 ---- ---- .7565A .7565A .8115 -.0290 .8405 475 ---- ---- ---- ---- .8605 -.0290 .8895 480 ---- ---- .8550A .8550A .9100 -.0285 .9385 485 ---- ---- ---- ---- .9595 -.0285 .9880 490 ---- ---- .9610A .9610A 1.0090 -.0285 1.0375 495 ---- ---- ---- ---- 1.0585 -.0285 1.0870 500 ---- ---- ---- ---- 1.1085 -.0285 1.1370 505 ---- ---- ---- ---- 1.1580 -.0285 1.1865 510 ---- ---- ---- ---- 1.2080 -.0285 1.2365 515 ---- ---- ---- ---- 1.2575 -.0285 1.2860 520 ---- ---- ---- ---- 1.3075 -.0285 1.3360 525 ---- ---- ---- ---- 1.3575 -.0285 1.3860 530 ---- ---- ---- ---- 1.4075 -.0280 1.4355 535 ---- ---- ---- ---- 1.4575 -.0280 1.4855 540 ---- ---- ---- ---- 1.5075 -.0280 1.5355 545 ---- ---- ---- ---- 1.5575 -.0280 1.5855 550 ---- ---- ---- ---- 1.6075 -.0280 1.6355 555 ---- ---- ---- ---- 1.6575 -.0280 1.6855 560 ---- ---- ---- ---- 1.7075 -.0280 1.7355 565 ---- ---- ---- ---- 1.7575 -.0280 1.7855 570 ---- ---- ---- ---- 1.8075 -.0280 1.8355 575 ---- ---- ---- ---- 1.8575 -.0280 1.8855 580 ---- ---- ---- ---- 1.9075 -.0280 1.9355 600 ---- ---- ---- ---- 2.1075 -.0280 2.1355 625 ---- ---- ---- ---- 2.3575 -.0280 2.3855 650 ---- ---- ---- ---- 2.6075 -.0280 2.6355 675 ---- ---- ---- ---- 2.8575 -.0280 2.8855 700 ---- ---- ---- ---- 3.1075 -.0280 3.1355 725 ---- ---- ---- ---- 3.3575 -.0280 3.3855 750 ---- ---- ---- ---- 3.6075 -.0280 3.6355 775 ---- ---- ---- ---- 3.8575 -.0280 3.8855 800 ---- ---- ---- ---- 4.1075 -.0280 4.1355 825 ---- ---- ---- ---- 4.3575 -.0280 4.3855 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 UNCH .0005 225 ---- ---- ---- ---- .0005 UNCH .0005 230 ---- ---- ---- ---- .0010 UNCH .0010 235 ---- ---- ---- ---- .0010 UNCH .0010 1 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0015 UNCH .0015 250 ---- ---- ---- ---- .0015 -.0005 .0020 6 255 ---- ---- ---- ---- .0020 UNCH .0020 1 260 ---- ---- ---- ---- .0025 UNCH .0025 265 ---- ---- ---- ---- .0030 UNCH .0030 270 ---- ---- ---- ---- .0035 UNCH .0035 275 ---- ---- ---- ---- .0040 -.0005 .0045 2 2 280 ---- ---- ---- ---- .0045 -.0005 .0050 7 285 ---- ---- .0050A .0050A .0050 -.0010 .0060 290 ---- ---- .0055A .0055A .0060 -.0010 .0070 10 295 ---- ---- .0060A .0060A .0070 -.0015 .0085 7 300 ---- ---- .0070A .0070A .0085 -.0015 .0100 1 41 305 ---- ---- .0085A .0085A .0100 -.0015 .0115 2 1 310 ---- ---- .0095A .0095A .0115 -.0025 .0140 9 315 ---- ---- .0115A .0115A .0140 -.0025 .0165 37 320 ---- ---- .0135A .0135A .0165 -.0030 .0195 11 325 ---- ---- .0165A .0165A .0200 -.0035 .0235 34 330 ---- ---- .0200A .0200A .0245 -.0040 .0285 93 106 335 ---- ---- .0240A .0240A .0300 -.0040 .0340 10 340 ---- ---- .0290A .0290A .0360 -.0050 .0410 9 624 345 .0350 .0350 .0345A .0345A .0435 -.0055 110 .0490 121 350 .0425 .0425 .0420A .0420A .0525 -.0060 6 .0585 3 28 355 ---- ---- .0505A .0505A .0630 -.0070 .0700 171 360 .0690 .0690 .0605A .0605A .0750 -.0080 4 .0830 4 632 365 ---- ---- .0725A .0725A .0885 -.0095 .0980 1 206 366 ---- ---- .0750A .0750A .0915 -.0095 .1010 367 ---- ---- .0775A .0775A .0945 -.0100 .1045 368 ---- ---- .0800A .0800A .0980 -.0100 .1080 369 ---- ---- .0830A .0830A .1010 -.0105 .1115 370 ---- ---- .0855A .0855A .1045 -.0105 .1150 113 371 ---- ---- .0890A .0890A .1075 -.0110 .1185 372 ---- ---- .0920A .0920A .1110 -.0110 .1220 373 ---- ---- .0950A .0950A .1145 -.0115 .1260 374 ---- ---- .0980A .0980A .1180 -.0120 .1300 375 .1045 .1045 .1010A .1260B .1220 -.0120 1 .1340 87 376 ---- ---- .1045A .1045A .1255 -.0125 .1380 10 377 ---- ---- .1080A .1080A .1295 -.0125 .1420 378 ---- ---- .1115A .1115A .1335 -.0125 .1460 379 ---- ---- .1150A .1150A .1375 -.0130 .1505 1 380 .1320 .1335 .1185A .1470B .1415 -.0135 15 .1550 36 1453 381 ---- ---- .1225A .1225A .1460 -.0135 .1595 382 ---- ---- .1255A .1255A .1500 -.0140 .1640 383 ---- ---- .1300A .1300A .1545 -.0140 .1685 10 384 ---- ---- .1340A .1340A .1590 -.0145 .1735 1 385 ---- ---- .1385A .1385A .1635 -.0145 .1780 1 527 386 ---- ---- .1425A .1425A .1685 -.0145 .1830 387 ---- ---- .1470A .1470A .1730 -.0150 .1880 388 ---- ---- .1510A .1510A .1780 -.0150 .1930 389 .1665 .1665 .1550A .1900B .1830 -.0155 1 .1985 390 ---- ---- .1600A .1600A .1880 -.0155 .2035 247 391 ---- ---- .1645A .1645A .1930 -.0160 .2090 23 392 ---- ---- .1695A .1695A .1985 -.0160 .2145 19 393 ---- ---- .1745A .1745A .2040 -.0160 .2200 394 ---- ---- .1790A .1790A .2090 -.0165 .2255 39 395 ---- ---- .1840A .1840A .2145 -.0170 2 .2315 2 37 396 ---- ---- .1895A .1895A .2205 -.0165 .2370 19 397 ---- ---- .1945A .1945A .2260 -.0170 .2430 37 398 ---- ---- .1995A .1995A .2315 -.0175 .2490 399 ---- ---- .2055A .2055A .2375 -.0180 .2555 45 400 .2340 .2340 .2110A .2285A .2435 -.0185 3 .2620 1 34 401 ---- ---- .2165A .2165A .2495 -.0185 .2680 6 402 .2355 .2355 .2220A .2650B .2555 -.0190 6 .2745 403 ---- ---- .2280A .2280A .2615 -.0195 .2810 404 ---- ---- .2330A .2330A .2680 -.0195 .2875 32 405 .2645 .2645 .2400A .2590A .2745 -.0200 1 .2945 94 406 ---- ---- .2460A .2460A .2810 -.0200 .3010 3 407 ---- ---- .2520A .2520A .2875 -.0205 .3080 408 ---- ---- .2580A .2580A .2945 -.0200 .3145 409 ---- ---- .2640A .2640A .3010 -.0210 .3220 1 410 ---- ---- .2710A .2710A .3080 -.0210 .3290 99 411 ---- ---- .2770A .2770A .3150 -.0210 .3360 1 412 ---- ---- .2835A .2835A .3220 -.0215 .3435 413 ---- ---- .2905A .2905A .3290 -.0215 .3505 414 ---- ---- .2975A .2975A .3360 -.0220 .3580 415 ---- ---- .3040A .3040A .3435 -.0220 .3655 9 416 ---- ---- .3125A .3125A .3505 -.0225 .3730 417 ---- ---- .3195A .3195A .3580 -.0225 .3805 418 ---- ---- .3265A .3265A .3655 -.0225 .3880 419 ---- ---- .3335A .3335A .3730 -.0225 .3955 420 ---- ---- .3405A .3405A .3805 -.0230 .4035 46 421 ---- ---- .3480A .3480A .3880 -.0230 .4110 7 422 ---- ---- .3550A .3550A .3955 -.0235 .4190 423 ---- ---- .3625A .3625A .4030 -.0240 .4270 424 ---- ---- .3700A .3700A .4110 -.0240 .4350 425 .4200 .4200 .3775A .3775A .4190 -.0245 1 .4435 183 426 ---- ---- .3850A .3850A .4270 -.0245 .4515 427 ---- ---- .3925A .3925A .4350 -.0245 .4595 428 ---- ---- .4000A .4000A .4430 -.0250 .4680 429 ---- ---- .4080A .4080A .4510 -.0250 .4760 430 .4175 .4715B .4155A .4715B .4590 -.0255 1 .4845 24 431 ---- ---- .4235A .4235A .4675 -.0255 .4930 432 ---- ---- .4315A .4315A .4760 -.0250 .5010 433 ---- ---- .4440A .4440A .4840 -.0255 .5095 434 ---- ---- .4520A .4520A .4925 -.0255 .5180 435 ---- ---- .4600A .4600A .5010 -.0255 .5265 9 436 ---- ---- .4685A .4685A .5095 -.0255 .5350 440 ---- ---- .4965A .4965A .5440 -.0260 .5700 4 445 ---- ---- .5435A .5435A .5880 -.0260 .6140 1 450 ---- ---- .5825A .5825A .6325 -.0270 .6595 7 455 ---- ---- ---- ---- .6780 -.0270 .7050 3 460 ---- ---- ---- ---- .7240 -.0275 .7515 4 465 ---- ---- ---- ---- .7705 -.0280 .7985 2 470 ---- ---- .7655A .7655A .8175 -.0280 .8455 1 475 ---- ---- ---- ---- .8655 -.0280 .8935 2 480 ---- ---- .8605A .8605A .9135 -.0280 .9415 2 485 ---- ---- ---- ---- .9615 -.0280 .9895 1 490 ---- ---- .9565A .9565A 1.0100 -.0280 1.0380 1 495 ---- ---- ---- ---- 1.0590 -.0280 1.0870 1 500 ---- ---- 1.0540A 1.0540A 1.1080 -.0275 1.1355 1 505 ---- ---- ---- ---- 1.1570 -.0275 1.1845 510 ---- ---- ---- ---- 1.2060 -.0280 1.2340 515 ---- ---- ---- ---- 1.2555 -.0275 1.2830 520 ---- ---- 1.2505A 1.2505A 1.3050 -.0275 1.3325 1 525 ---- ---- ---- ---- 1.3550 -.0270 1.3820 530 ---- ---- ---- ---- 1.4045 -.0270 1.4315 2 535 ---- ---- ---- ---- 1.4545 -.0265 1.4810 540 ---- ---- ---- ---- 1.5040 -.0270 1.5310 1 545 ---- ---- ---- ---- 1.5540 -.0265 1.5805 550 ---- ---- ---- ---- 1.6040 -.0265 1.6305 1 555 ---- ---- ---- ---- 1.6540 -.0260 1.6800 560 ---- ---- ---- ---- 1.7040 -.0260 1.7300 565 ---- ---- ---- ---- 1.7540 -.0260 1.7800 570 ---- ---- ---- ---- 1.8040 -.0260 1.8300 575 ---- ---- ---- ---- 1.8540 -.0260 1.8800 580 ---- ---- ---- ---- 1.9040 -.0260 1.9300 600 ---- ---- ---- ---- 2.1040 -.0260 2.1300 625 ---- ---- ---- ---- 2.3540 -.0260 2.3800 650 ---- ---- ---- ---- 2.6040 -.0260 2.6300 675 ---- ---- ---- ---- 2.8540 -.0260 2.8800 700 ---- ---- ---- ---- 3.1040 -.0260 3.1300 725 ---- ---- ---- ---- 3.3540 -.0260 3.3800 750 ---- ---- ---- ---- 3.6040 -.0260 3.6300 775 ---- ---- ---- ---- 3.8540 -.0260 3.8800 800 ---- ---- ---- ---- 4.1040 -.0260 4.1300 825 ---- ---- ---- ---- 4.3540 -.0260 4.3800 HX JLY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 25 220 ---- ---- ---- ---- .0010 UNCH .0010 225 ---- ---- ---- ---- .0015 UNCH .0015 230 ---- ---- ---- ---- .0015 -.0005 .0020 235 ---- ---- ---- ---- .0020 UNCH .0020 23 240 ---- ---- ---- ---- .0025 UNCH .0025 245 ---- ---- ---- ---- .0030 UNCH .0030 250 ---- ---- ---- ---- .0035 -.0005 .0040 255 ---- ---- ---- ---- .0040 -.0005 .0045 260 ---- ---- ---- ---- .0045 -.0010 .0055 65 265 ---- ---- ---- ---- .0055 -.0010 .0065 270 ---- ---- .0065A .0065A .0060 -.0015 .0075 275 ---- ---- .0070A .0070A .0070 -.0020 .0090 1 280 ---- ---- .0080A .0080A .0085 -.0020 .0105 285 ---- ---- .0095A .0095A .0100 -.0025 .0125 290 ---- ---- .0110A .0110A .0115 -.0030 .0145 295 ---- ---- .0125A .0125A .0140 -.0025 .0165 50 300 ---- ---- .0145A .0145A .0160 -.0035 .0195 2207 305 ---- ---- .0170A .0170A .0190 -.0035 .0225 310 ---- ---- .0200A .0200A .0225 -.0035 .0260 20 315 ---- ---- .0230A .0230A .0265 -.0040 .0305 13 320 ---- ---- .0270A .0270A .0310 -.0045 .0355 100 119 325 ---- ---- .0315A .0315A .0365 -.0050 .0415 207 478 330 ---- ---- .0370A .0370A .0430 -.0055 .0485 73 335 ---- ---- .0430A .0430A .0505 -.0060 .0565 1 340 ---- ---- .0505A .0505A .0590 -.0065 .0655 13 345 ---- ---- .0590A .0590A .0685 -.0080 .0765 66 350 ---- ---- .0685A .0685A .0800 -.0085 .0885 217 958 355 .0925 .0925 .0795A .0795A .0925 -.0095 7 .1020 25 360 ---- ---- .0920A .0920A .1065 -.0105 .1170 18 200 365 ---- ---- .1060A .1060A .1225 -.0110 .1335 2 19 370 ---- ---- .1215A .1215A .1400 -.0120 .1520 164 375 ---- ---- .1390A .1390A .1595 -.0130 .1725 43 380 ---- ---- .1585A .1585A .1805 -.0145 .1950 43 385 ---- ---- .1795A .1795A .2035 -.0155 .2190 55 390 ---- ---- .2025A .2025A .2285 -.0165 .2450 518 395 ---- ---- .2270A .2270A .2555 -.0175 .2730 51 400 ---- ---- .2535A .2535A .2840 -.0190 .3030 207 495 405 ---- ---- .2820A .2820A .3145 -.0200 .3345 7 42 410 ---- ---- .3130A .3130A .3465 -.0210 .3675 19 415 ---- ---- .3455A .3455A .3805 -.0220 .4025 7 420 .4225 .4265B .3795A .4265B .4160 -.0225 2 .4385 64 425 ---- ---- .4155A .4155A .4530 -.0235 .4765 207 614 430 ---- ---- .4520A .4520A .4910 -.0240 .5150 19 435 ---- ---- .4900A .4900A .5305 -.0245 .5550 440 ---- ---- .5290A .5290A .5710 -.0255 .5965 445 ---- ---- .5730A .5730A .6125 -.0260 .6385 8 450 ---- ---- .6100A .6100A .6550 -.0265 .6815 455 ---- ---- .6565A .6565A .6985 -.0265 .7250 460 ---- ---- .6995A .6995A .7425 -.0270 .7695 465 ---- ---- ---- ---- .7870 -.0275 .8145 470 ---- ---- .7835A .7835A .8325 -.0275 .8600 1 475 ---- ---- ---- ---- .8785 -.0280 .9065 480 ---- ---- .8750A .8750A .9245 -.0285 .9530 3 485 ---- ---- ---- ---- .9715 -.0285 1.0000 490 ---- ---- .9680A .9680A 1.0185 -.0285 1.0470 5 495 ---- ---- ---- ---- 1.0665 -.0285 1.0950 1 500 ---- ---- 1.0625A 1.0625A 1.1140 -.0290 1.1430 4 505 ---- ---- ---- ---- 1.1625 -.0285 1.1910 510 ---- ---- ---- ---- 1.2105 -.0290 1.2395 515 ---- ---- ---- ---- 1.2595 -.0285 1.2880 520 ---- ---- 1.2555A 1.2555A 1.3080 -.0285 1.3365 6 525 ---- ---- ---- ---- 1.3570 -.0285 1.3855 530 ---- ---- 1.3535A 1.3535A 1.4065 -.0280 1.4345 2 535 ---- ---- ---- ---- 1.4555 -.0280 1.4835 540 ---- ---- 1.4515A 1.4515A 1.5050 -.0280 1.5330 3 545 ---- ---- ---- ---- 1.5545 -.0280 1.5825 550 ---- ---- ---- ---- 1.6045 -.0270 1.6315 555 ---- ---- ---- ---- 1.6540 -.0270 1.6810 560 ---- ---- ---- ---- 1.7040 -.0270 1.7310 1 565 ---- ---- ---- ---- 1.7540 -.0265 1.7805 570 ---- ---- ---- ---- 1.8040 -.0265 1.8305 3 575 ---- ---- ---- ---- 1.8540 -.0260 1.8800 580 ---- ---- ---- ---- 1.9040 -.0260 1.9300 600 ---- ---- ---- ---- 2.1040 -.0260 2.1300 625 ---- ---- ---- ---- 2.3540 -.0260 2.3800 650 ---- ---- ---- ---- 2.6040 -.0260 2.6300 675 ---- ---- ---- ---- 2.8540 -.0260 2.8800 700 ---- ---- ---- ---- 3.1040 -.0260 3.1300 725 ---- ---- ---- ---- 3.3540 -.0260 3.3800 750 ---- ---- ---- ---- 3.6040 -.0260 3.6300 775 ---- ---- ---- ---- 3.8540 -.0260 3.8800 800 ---- ---- ---- ---- 4.1040 -.0260 4.1300 825 ---- ---- ---- ---- 4.3540 -.0260 4.3800 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 ---- ---- ---- ---- .0005 -.0005 .0010 220 ---- ---- ---- ---- .0015 -.0005 .0020 225 ---- ---- ---- ---- .0020 -.0005 .0025 230 ---- ---- ---- ---- .0025 -.0005 .0030 235 ---- ---- ---- ---- .0030 -.0005 .0035 240 ---- ---- ---- ---- .0035 -.0005 .0040 245 ---- ---- ---- ---- .0040 -.0010 .0050 250 ---- ---- ---- ---- .0050 -.0010 .0060 255 ---- ---- .0065A .0065A .0060 -.0010 .0070 10 260 ---- ---- .0075A .0075A .0070 -.0015 .0085 265 ---- ---- .0085A .0085A .0080 -.0020 .0100 270 ---- ---- .0095A .0095A .0095 -.0020 .0115 275 ---- ---- .0110A .0110A .0115 -.0020 .0135 1 280 ---- ---- .0130A .0130A .0130 -.0025 .0155 4 285 ---- ---- .0150A .0150A .0155 -.0030 .0185 290 ---- ---- .0170A .0170A .0180 -.0035 .0215 295 ---- ---- .0195A .0195A .0210 -.0035 .0245 300 ---- ---- .0225A .0225A .0245 -.0040 .0285 305 ---- ---- .0260A .0260A .0285 -.0045 .0330 310 ---- ---- .0305A .0305A .0330 -.0050 .0380 4 315 ---- ---- .0350A .0350A .0385 -.0055 .0440 1 18 320 ---- ---- .0405A .0405A .0445 -.0060 .0505 36 325 ---- ---- .0465A .0465A .0515 -.0065 .0580 330 ---- ---- .0535A .0535A .0600 -.0065 .0665 335 ---- ---- .0615A .0615A .0690 -.0070 .0760 25 25 340 ---- ---- .0700A .0700A .0790 -.0075 .0865 1 345 ---- ---- .0800A .0800A .0905 -.0080 .0985 350 ---- ---- .0910A .0910A .1030 -.0085 .1115 355 ---- ---- .1035A .1035A .1170 -.0095 .1265 10 360 ---- ---- .1175A .1175A .1325 -.0100 .1425 10 365 ---- ---- .1325A .1325A .1495 -.0110 .1605 10 370 ---- ---- .1495A .1495A .1680 -.0120 .1800 375 ---- ---- .1680A .1680A .1885 -.0125 .2010 3 380 ---- ---- .1880A .1880A .2100 -.0135 .2235 385 ---- ---- .2095A .2095A .2335 -.0145 .2480 50 390 ---- ---- .2330A .2330A .2585 -.0155 .2740 6 395 ---- ---- .2580A .2580A .2850 -.0165 .3015 400 ---- ---- .2845A .2845A .3135 -.0175 .3310 46 405 ---- ---- .3125A .3125A .3430 -.0185 .3615 9 410 ---- ---- .3425A .3425A .3745 -.0195 .3940 150 415 ---- ---- .3735A .3735A .4075 -.0200 .4275 110 420 ---- ---- .4080A .4080A .4420 -.0210 .4630 11 425 ---- ---- .4415A .4415A .4775 -.0220 .4995 430 ---- ---- .4790A .4790A .5145 -.0225 .5370 435 ---- ---- .5155A .5155A .5525 -.0230 .5755 440 .5805 .5805 .5530A .5905B .5915 -.0240 1 .6155 445 ---- ---- .5915A .5915A .6315 -.0245 .6560 450 ---- ---- .6315A .6315A .6725 -.0250 .6975 455 ---- ---- .6755A .6755A .7145 -.0250 .7395 460 ---- ---- .7170A .7170A .7570 -.0255 .7825 465 ---- ---- .7675A .7675A .8005 -.0260 .8265 470 ---- ---- .7990A .7990A .8445 -.0260 .8705 475 ---- ---- ---- ---- .8890 -.0265 .9155 480 ---- ---- .8870A .8870A .9345 -.0260 .9605 485 ---- ---- ---- ---- .9800 -.0265 1.0065 490 ---- ---- .9775A .9775A 1.0260 -.0270 1.0530 495 ---- ---- ---- ---- 1.0730 -.0265 1.0995 500 ---- ---- 1.0700A 1.0700A 1.1200 -.0265 1.1465 505 ---- ---- ---- ---- 1.1670 -.0265 1.1935 510 ---- ---- ---- ---- 1.2145 -.0270 1.2415 515 ---- ---- ---- ---- 1.2625 -.0265 1.2890 520 ---- ---- 1.2590A 1.2590A 1.3105 -.0265 1.3370 525 ---- ---- ---- ---- 1.3590 -.0265 1.3855 530 ---- ---- 1.3555A 1.3555A 1.4075 -.0265 1.4340 535 ---- ---- ---- ---- 1.4560 -.0265 1.4825 540 ---- ---- 1.4525A 1.4525A 1.5050 -.0265 1.5315 545 ---- ---- ---- ---- 1.5540 -.0265 1.5805 550 ---- ---- 1.5500A 1.5500A 1.6030 -.0265 1.6295 555 ---- ---- ---- ---- 1.6525 -.0260 1.6785 560 ---- ---- 1.6485A 1.6485A 1.7020 -.0260 1.7280 565 ---- ---- ---- ---- 1.7515 -.0260 1.7775 570 ---- ---- ---- ---- 1.8010 -.0260 1.8270 575 ---- ---- ---- ---- 1.8505 -.0260 1.8765 580 ---- ---- ---- ---- 1.9005 -.0255 1.9260 600 ---- ---- ---- ---- 2.1005 -.0250 2.1255 625 ---- ---- ---- ---- 2.3505 -.0250 2.3755 650 ---- ---- ---- ---- 2.6005 -.0250 2.6255 675 ---- ---- ---- ---- 2.8505 -.0250 2.8755 700 ---- ---- ---- ---- 3.1005 -.0250 3.1255 725 ---- ---- ---- ---- 3.3505 -.0250 3.3755 750 ---- ---- ---- ---- 3.6005 -.0250 3.6255 775 ---- ---- ---- ---- 3.8505 -.0250 3.8755 800 ---- ---- ---- ---- 4.1005 -.0250 4.1255 825 ---- ---- ---- ---- 4.3505 -.0250 4.3755 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 -.0005 .0015 220 ---- ---- ---- ---- .0025 -.0005 .0030 225 ---- ---- ---- ---- .0035 -.0005 .0040 230 ---- ---- ---- ---- .0040 -.0005 .0045 235 ---- ---- ---- ---- .0050 -.0005 .0055 240 ---- ---- ---- ---- .0060 -.0005 .0065 245 ---- ---- ---- ---- .0070 -.0010 .0080 250 ---- ---- ---- ---- .0080 -.0015 .0095 255 ---- ---- ---- ---- .0095 -.0015 .0110 260 ---- ---- .0125A .0125A .0115 -.0015 .0130 1000 265 ---- ---- .0140A .0140A .0135 -.0015 .0150 2 270 ---- ---- .0160A .0160A .0155 -.0020 .0175 400 275 ---- ---- .0185A .0185A .0180 -.0025 .0205 10 280 ---- ---- .0205A .0205A .0210 -.0025 .0235 285 ---- ---- .0230A .0230A .0240 -.0030 .0270 290 ---- ---- .0265A .0265A .0280 -.0030 .0310 295 ---- ---- .0300A .0300A .0320 -.0035 .0355 300 ---- ---- .0335A .0335A .0365 -.0040 .0405 420 305 ---- ---- .0385A .0385A .0415 -.0045 .0460 310 ---- ---- .0440A .0440A .0475 -.0045 .0520 2000 315 ---- ---- .0495A .0495A .0540 -.0055 .0595 12 320 ---- ---- .0560A .0560A .0615 -.0055 .0670 325 ---- ---- .0635A .0635A .0695 -.0065 .0760 10 330 ---- ---- .0720A .0720A .0790 -.0070 .0860 8 335 ---- ---- .0810A .0810A .0895 -.0075 .0970 4 340 ---- ---- .0915A .0915A .1010 -.0080 .1090 345 ---- ---- .1030A .1030A .1140 -.0085 .1225 350 ---- ---- .1155A .1155A .1280 -.0095 .1375 1315 355 ---- ---- .1295A .1295A .1435 -.0100 .1535 360 ---- ---- .1450A .1450A .1600 -.0110 .1710 14 365 ---- ---- .1615A .1615A .1780 -.0120 .1900 370 ---- ---- .1795A .1795A .1975 -.0130 .2105 375 ---- ---- .1990A .1990A .2185 -.0135 .2320 75 380 ---- ---- .2195A .2195A .2405 -.0145 .2550 385 ---- ---- .2420A .2420A .2645 -.0155 .2800 20 390 ---- ---- .2655A .2655A .2900 -.0160 .3060 9 395 ---- ---- .2910A .2910A .3165 -.0170 .3335 2 400 ---- ---- .3175A .3175A .3450 -.0175 .3625 84 405 ---- ---- .3455A .3455A .3745 -.0185 .3930 1 410 ---- ---- .3750A .3750A .4060 -.0190 .4250 252 415 ---- ---- .4060A .4060A .4380 -.0200 .4580 2 420 ---- ---- .4380A .4380A .4720 -.0200 .4920 7 425 ---- ---- .4760A .4760A .5065 -.0210 .5275 34 430 ---- ---- .5100A .5100A .5425 -.0215 .5640 435 ---- ---- .5455A .5455A .5795 -.0225 .6020 7 440 ---- ---- .5820A .5820A .6175 -.0230 .6405 6 445 ---- ---- .6200A .6200A .6565 -.0235 .6800 450 ---- ---- .6585A .6585A .6965 -.0240 .7205 455 ---- ---- .6975A .6975A .7375 -.0240 .7615 460 ---- ---- .7380A .7380A .7790 -.0245 .8035 465 ---- ---- ---- ---- .8210 -.0250 .8460 470 ---- ---- .8205A .8205A .8640 -.0250 .8890 475 ---- ---- ---- ---- .9075 -.0250 .9325 480 ---- ---- .9065A .9065A .9515 -.0250 .9765 485 ---- ---- ---- ---- .9960 -.0255 1.0215 490 ---- ---- .9940A .9940A 1.0410 -.0255 1.0665 495 ---- ---- ---- ---- 1.0865 -.0255 1.1120 500 ---- ---- 1.0840A 1.0840A 1.1325 -.0255 1.1580 505 ---- ---- ---- ---- 1.1785 -.0260 1.2045 510 ---- ---- ---- ---- 1.2255 -.0255 1.2510 515 ---- ---- ---- ---- 1.2720 -.0260 1.2980 520 ---- ---- 1.2695A 1.2695A 1.3195 -.0260 1.3455 525 ---- ---- ---- ---- 1.3670 -.0260 1.3930 530 ---- ---- 1.3640A 1.3640A 1.4145 -.0260 1.4405 535 ---- ---- ---- ---- 1.4625 -.0260 1.4885 540 ---- ---- 1.4595A 1.4595A 1.5105 -.0265 1.5370 545 ---- ---- ---- ---- 1.5585 -.0265 1.5850 550 ---- ---- 1.5560A 1.5560A 1.6070 -.0270 1.6340 555 ---- ---- ---- ---- 1.6560 -.0265 1.6825 560 ---- ---- 1.6530A 1.6530A 1.7045 -.0270 1.7315 565 ---- ---- ---- ---- 1.7535 -.0265 1.7800 570 ---- ---- 1.7510A 1.7510A 1.8030 -.0265 1.8295 575 ---- ---- ---- ---- 1.8520 -.0265 1.8785 580 ---- ---- 1.8490A 1.8490A 1.9015 -.0265 1.9280 600 ---- ---- ---- ---- 2.1005 -.0255 2.1260 625 ---- ---- ---- ---- 2.3505 -.0250 2.3755 650 ---- ---- ---- ---- 2.6005 -.0250 2.6255 675 ---- ---- ---- ---- 2.8505 -.0250 2.8755 700 ---- ---- ---- ---- 3.1005 -.0250 3.1255 725 ---- ---- ---- ---- 3.3505 -.0250 3.3755 750 ---- ---- ---- ---- 3.6005 -.0250 3.6255 775 ---- ---- ---- ---- 3.8505 -.0250 3.8755 800 ---- ---- ---- ---- 4.1005 -.0250 4.1255 825 ---- ---- ---- ---- 4.3505 -.0250 4.3755 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0020 -.0010 .0030 220 ---- ---- ---- ---- .0045 -.0015 .0060 225 ---- ---- ---- ---- .0055 -.0015 .0070 230 ---- ---- ---- ---- .0065 -.0015 .0080 235 ---- ---- ---- ---- .0075 -.0020 .0095 240 ---- ---- .0095A .0095A .0090 -.0020 .0110 245 ---- ---- .0110A .0110A .0105 -.0020 .0125 250 ---- ---- .0125A .0125A .0120 -.0025 .0145 255 ---- ---- .0145A .0145A .0140 -.0025 .0165 260 ---- ---- .0165A .0165A .0160 -.0030 .0190 265 ---- ---- .0190A .0190A .0185 -.0030 .0215 270 ---- ---- .0215A .0215A .0215 -.0030 .0245 275 ---- ---- .0240A .0240A .0245 -.0030 .0275 280 ---- ---- .0275A .0275A .0280 -.0035 .0315 285 ---- ---- .0310A .0310A .0320 -.0035 .0355 290 ---- ---- .0350A .0350A .0360 -.0040 .0400 295 ---- ---- .0395A .0395A .0410 -.0040 .0450 300 ---- ---- .0440A .0440A .0465 -.0040 .0505 1 305 ---- ---- .0500A .0500A .0525 -.0045 .0570 310 ---- ---- .0560A .0560A .0595 -.0050 .0645 315 ---- ---- .0630A .0630A .0670 -.0055 .0725 320 ---- ---- .0705A .0705A .0755 -.0060 .0815 5 325 ---- ---- .0790A .0790A .0850 -.0060 .0910 54 330 ---- ---- .0885A .0885A .0955 -.0065 .1020 1 335 ---- ---- .0990A .0990A .1070 -.0075 .1145 340 ---- ---- .1100A .1100A .1195 -.0080 .1275 312 345 ---- ---- .1225A .1225A .1335 -.0085 .1420 350 ---- ---- .1360A .1360A .1485 -.0090 .1575 355 ---- ---- .1510A .1510A .1645 -.0100 .1745 360 ---- ---- .1670A .1670A .1820 -.0110 .1930 365 ---- ---- .1840A .1840A .2010 -.0115 .2125 370 ---- ---- .2030A .2030A .2210 -.0125 .2335 375 ---- ---- .2225A .2225A .2425 -.0130 .2555 380 ---- ---- .2440A .2440A .2650 -.0140 .2790 385 ---- ---- .2665A .2665A .2895 -.0145 .3040 390 ---- ---- .2905A .2905A .3150 -.0150 .3300 20 5 395 ---- ---- .3160A .3160A .3415 -.0160 .3575 400 ---- ---- .3425A .3425A .3700 -.0165 .3865 20 405 ---- ---- .3705A .3705A .3990 -.0175 .4165 4 410 ---- ---- .3995A .3995A .4300 -.0175 .4475 4 415 ---- ---- .4300A .4300A .4615 -.0185 .4800 420 ---- ---- .4620A .4620A .4950 -.0185 .5135 425 ---- ---- .4950A .4950A .5290 -.0195 .5485 430 ---- ---- .5335A .5335A .5645 -.0195 .5840 435 ---- ---- .5685A .5685A .6005 -.0205 .6210 440 ---- ---- .6055A .6055A .6380 -.0205 .6585 445 ---- ---- .6420A .6420A .6760 -.0210 .6970 450 ---- ---- .6800A .6800A .7150 -.0215 .7365 455 ---- ---- .7185A .7185A .7550 -.0215 .7765 460 ---- ---- .7575A .7575A .7960 -.0215 .8175 465 ---- ---- .7975A .7975A .8370 -.0225 .8595 470 ---- ---- .8385A .8385A .8790 -.0225 .9015 475 ---- ---- ---- ---- .9220 -.0225 .9445 480 ---- ---- .9220A .9220A .9650 -.0230 .9880 485 ---- ---- ---- ---- 1.0085 -.0235 1.0320 490 ---- ---- 1.0080A 1.0080A 1.0530 -.0230 1.0760 495 ---- ---- ---- ---- 1.0975 -.0235 1.1210 500 ---- ---- 1.0960A 1.0960A 1.1425 -.0235 1.1660 505 ---- ---- ---- ---- 1.1880 -.0240 1.2120 510 ---- ---- ---- ---- 1.2340 -.0240 1.2580 515 ---- ---- ---- ---- 1.2800 -.0240 1.3040 520 ---- ---- 1.2780A 1.2780A 1.3265 -.0240 1.3505 525 ---- ---- ---- ---- 1.3735 -.0240 1.3975 530 ---- ---- 1.3710A 1.3710A 1.4205 -.0240 1.4445 535 ---- ---- ---- ---- 1.4675 -.0245 1.4920 540 ---- ---- 1.4650A 1.4650A 1.5150 -.0245 1.5395 545 ---- ---- ---- ---- 1.5630 -.0240 1.5870 550 ---- ---- 1.5600A 1.5600A 1.6110 -.0240 1.6350 1 555 ---- ---- ---- ---- 1.6590 -.0240 1.6830 560 ---- ---- 1.6560A 1.6560A 1.7075 -.0240 1.7315 565 ---- ---- ---- ---- 1.7560 -.0240 1.7800 570 ---- ---- 1.7530A 1.7530A 1.8045 -.0240 1.8285 575 ---- ---- ---- ---- 1.8535 -.0240 1.8775 580 ---- ---- 1.8505A 1.8505A 1.9025 -.0240 1.9265 600 ---- ---- 2.0465A 2.0465A 2.0995 -.0235 2.1230 625 ---- ---- ---- ---- 2.3490 -.0225 2.3715 650 ---- ---- ---- ---- 2.5990 -.0225 2.6215 675 ---- ---- ---- ---- 2.8490 -.0225 2.8715 700 ---- ---- ---- ---- 3.0990 -.0225 3.1215 725 ---- ---- ---- ---- 3.3490 -.0225 3.3715 750 ---- ---- ---- ---- 3.5990 -.0225 3.6215 775 ---- ---- ---- ---- 3.8490 -.0225 3.8715 800 ---- ---- ---- ---- 4.0990 -.0225 4.1215 825 ---- ---- ---- ---- 4.3490 -.0225 4.3715 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0030 -.0005 .0035 220 ---- ---- ---- ---- .0060 -.0010 .0070 225 ---- ---- ---- ---- .0075 -.0005 .0080 230 ---- ---- ---- ---- .0085 -.0010 .0095 235 ---- ---- ---- ---- .0100 -.0010 .0110 240 ---- ---- ---- ---- .0120 -.0010 .0130 245 ---- ---- ---- ---- .0140 -.0010 .0150 250 ---- ---- ---- ---- .0160 -.0015 .0175 255 ---- ---- .0200A .0200A .0185 -.0020 .0205 260 ---- ---- .0225A .0225A .0210 -.0025 .0235 265 ---- ---- .0255A .0255A .0245 -.0020 .0265 270 ---- ---- .0285A .0285A .0280 -.0025 .0305 275 ---- ---- .0320A .0320A .0315 -.0030 .0345 280 ---- ---- .0360A .0360A .0360 -.0030 .0390 285 ---- ---- .0405A .0405A .0405 -.0035 .0440 290 ---- ---- .0455A .0455A .0460 -.0040 .0500 295 ---- ---- .0510A .0510A .0520 -.0040 .0560 300 ---- ---- .0545A .0545A .0585 -.0045 .0630 305 ---- ---- .0610A .0610A .0660 -.0050 .0710 310 ---- ---- .0685A .0685A .0740 -.0055 .0795 8 315 ---- ---- .0770A .0770A .0830 -.0055 .0885 320 ---- ---- .0860A .0860A .0925 -.0065 .0990 325 ---- ---- .0960A .0960A .1030 -.0070 .1100 51 330 ---- ---- .1070A .1070A .1145 -.0075 .1220 5 335 ---- ---- .1185A .1185A .1275 -.0080 .1355 340 ---- ---- .1315A .1315A .1410 -.0085 .1495 345 ---- ---- .1450A .1450A .1560 -.0090 .1650 350 ---- ---- .1600A .1600A .1715 -.0100 .1815 355 ---- ---- .1765A .1765A .1885 -.0110 .1995 360 ---- ---- .1935A .1935A .2070 -.0110 .2180 365 ---- ---- .2115A .2115A .2265 -.0115 .2380 370 ---- ---- .2310A .2310A .2470 -.0125 .2595 375 ---- ---- .2515A .2515A .2690 -.0130 .2820 380 ---- ---- .2735A .2735A .2920 -.0135 .3055 385 ---- ---- .2960A .2960A .3160 -.0145 .3305 390 ---- ---- .3200A .3200A .3420 -.0145 .3565 395 ---- ---- .3450A .3450A .3685 -.0150 .3835 400 ---- ---- .3715A .3715A .3965 -.0155 .4120 405 ---- ---- .3995A .3995A .4255 -.0160 .4415 410 ---- ---- .4280A .4280A .4560 -.0165 .4725 415 ---- ---- .4580A .4580A .4875 -.0165 .5040 40 420 ---- ---- .4885A .4885A .5200 -.0170 .5370 425 ---- ---- .5265A .5265A .5535 -.0175 .5710 430 ---- ---- .5605A .5605A .5880 -.0180 .6060 435 ---- ---- .5955A .5955A .6235 -.0185 .6420 440 ---- ---- .6305A .6305A .6600 -.0185 .6785 10 445 ---- ---- .6665A .6665A .6975 -.0190 .7165 450 ---- ---- .7035A .7035A .7360 -.0190 .7550 455 ---- ---- .7410A .7410A .7750 -.0190 .7940 460 ---- ---- .7795A .7795A .8145 -.0195 .8340 465 ---- ---- .8190A .8190A .8550 -.0200 .8750 470 ---- ---- .8590A .8590A .8965 -.0195 .9160 475 ---- ---- .8995A .8995A .9380 -.0200 .9580 480 ---- ---- .9410A .9410A .9805 -.0200 1.0005 485 ---- ---- ---- ---- 1.0230 -.0205 1.0435 490 ---- ---- 1.0255A 1.0255A 1.0665 -.0205 1.0870 495 ---- ---- ---- ---- 1.1105 -.0210 1.1315 500 ---- ---- 1.1120A 1.1120A 1.1545 -.0210 1.1755 505 ---- ---- ---- ---- 1.1995 -.0210 1.2205 510 ---- ---- ---- ---- 1.2445 -.0215 1.2660 515 ---- ---- ---- ---- 1.2900 -.0215 1.3115 520 ---- ---- 1.2900A 1.2900A 1.3360 -.0215 1.3575 525 ---- ---- ---- ---- 1.3820 -.0215 1.4035 530 ---- ---- 1.3820A 1.3820A 1.4285 -.0215 1.4500 535 ---- ---- ---- ---- 1.4750 -.0220 1.4970 540 ---- ---- 1.4745A 1.4745A 1.5220 -.0220 1.5440 545 ---- ---- ---- ---- 1.5690 -.0225 1.5915 550 ---- ---- 1.5685A 1.5685A 1.6165 -.0225 1.6390 555 ---- ---- ---- ---- 1.6645 -.0220 1.6865 560 ---- ---- 1.6635A 1.6635A 1.7120 -.0225 1.7345 565 ---- ---- ---- ---- 1.7600 -.0230 1.7830 570 ---- ---- 1.7595A 1.7595A 1.8085 -.0225 1.8310 575 ---- ---- ---- ---- 1.8570 -.0225 1.8795 580 ---- ---- 1.8560A 1.8560A 1.9055 -.0225 1.9280 600 ---- ---- 2.0505A 2.0505A 2.1015 -.0225 2.1240 625 ---- ---- ---- ---- 2.3490 -.0225 2.3715 650 ---- ---- ---- ---- 2.5990 -.0225 2.6215 675 ---- ---- ---- ---- 2.8490 -.0225 2.8715 700 ---- ---- ---- ---- 3.0990 -.0225 3.1215 725 ---- ---- ---- ---- 3.3490 -.0225 3.3715 750 ---- ---- ---- ---- 3.5990 -.0225 3.6215 775 ---- ---- ---- ---- 3.8490 -.0225 3.8715 800 ---- ---- ---- ---- 4.0990 -.0225 4.1215 825 ---- ---- ---- ---- 4.3490 -.0225 4.3715 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 UNCH .0010 200 ---- ---- ---- ---- .0030 -.0005 .0035 220 ---- ---- ---- ---- .0070 -.0005 .0075 225 ---- ---- ---- ---- .0085 -.0005 .0090 230 ---- ---- ---- ---- .0100 -.0005 .0105 235 ---- ---- ---- ---- .0120 -.0005 .0125 240 ---- ---- ---- ---- .0140 -.0010 .0150 245 ---- ---- ---- ---- .0165 -.0010 .0175 250 ---- ---- ---- ---- .0190 -.0015 .0205 255 ---- ---- ---- ---- .0225 -.0015 .0240 260 ---- ---- ---- ---- .0260 -.0015 .0275 265 ---- ---- .0310A .0310A .0300 -.0020 .0320 270 ---- ---- .0350A .0350A .0340 -.0025 .0365 275 ---- ---- .0390A .0390A .0390 -.0030 .0420 280 ---- ---- .0440A .0440A .0445 -.0030 .0475 285 ---- ---- .0495A .0495A .0505 -.0035 .0540 1 290 ---- ---- .0555A .0555A .0570 -.0040 .0610 5 295 ---- ---- .0620A .0620A .0640 -.0045 .0685 4 300 ---- ---- .0655A .0655A .0720 -.0045 .0765 25 305 ---- ---- .0730A .0730A .0805 -.0050 .0855 4 310 ---- ---- .0815A .0815A .0895 -.0055 .0950 315 ---- ---- .0905A .0905A .0995 -.0060 .1055 2 3 320 ---- ---- .1005A .1005A .1100 -.0070 .1170 5 325 ---- ---- .1115A .1115A .1215 -.0075 .1290 50 330 ---- ---- .1230A .1230A .1340 -.0080 .1420 1 335 ---- ---- .1355A .1355A .1475 -.0085 .1560 1 340 ---- ---- .1490A .1490A .1615 -.0095 .1710 9 11 345 ---- ---- .1640A .1640A .1770 -.0100 .1870 350 ---- ---- .1815A .1815A .1935 -.0105 .2040 150 355 ---- ---- .1980A .1980A .2110 -.0110 .2220 360 ---- ---- .2160A .2160A .2295 -.0115 .2410 365 ---- ---- .2345A .2345A .2495 -.0120 .2615 370 ---- ---- .2540A .2540A .2700 -.0130 .2830 4 375 ---- ---- .2750A .2750A .2925 -.0130 .3055 380 ---- ---- .2970A .2970A .3155 -.0140 .3295 385 ---- ---- .3205A .3205A .3400 -.0140 .3540 390 ---- ---- .3445A .3445A .3655 -.0145 .3800 395 ---- ---- .3700A .3700A .3925 -.0150 .4075 400 ---- ---- .3965A .3965A .4205 -.0150 .4355 405 ---- ---- .4240A .4240A .4495 -.0155 .4650 20 410 ---- ---- .4525A .4525A .4795 -.0160 .4955 415 ---- ---- .4825A .4825A .5105 -.0165 .5270 420 ---- ---- .5130A .5130A .5430 -.0165 .5595 425 ---- ---- .5490A .5490A .5760 -.0175 .5935 430 ---- ---- .5825A .5825A .6105 -.0175 .6280 435 ---- ---- .6165A .6165A .6455 -.0175 .6630 440 ---- ---- .6555A .6555A .6815 -.0180 .6995 445 ---- ---- .6910A .6910A .7185 -.0180 .7365 450 ---- ---- .7275A .7275A .7560 -.0185 .7745 455 ---- ---- .7645A .7645A .7945 -.0190 .8135 460 ---- ---- .8025A .8025A .8335 -.0195 .8530 465 ---- ---- .8410A .8410A .8735 -.0195 .8930 470 ---- ---- .8805A .8805A .9140 -.0195 .9335 475 ---- ---- .9205A .9205A .9550 -.0200 .9750 480 ---- ---- .9610A .9610A .9965 -.0205 1.0170 2 485 ---- ---- ---- ---- 1.0385 -.0205 1.0590 490 ---- ---- 1.0440A 1.0440A 1.0815 -.0205 1.1020 495 ---- ---- ---- ---- 1.1245 -.0210 1.1455 500 ---- ---- 1.1290A 1.1290A 1.1680 -.0215 1.1895 505 ---- ---- ---- ---- 1.2120 -.0215 1.2335 510 ---- ---- ---- ---- 1.2565 -.0215 1.2780 515 ---- ---- ---- ---- 1.3010 -.0220 1.3230 520 ---- ---- 1.3045A 1.3045A 1.3465 -.0220 1.3685 525 ---- ---- ---- ---- 1.3920 -.0220 1.4140 530 ---- ---- 1.3945A 1.3945A 1.4375 -.0225 1.4600 535 ---- ---- ---- ---- 1.4840 -.0225 1.5065 540 ---- ---- 1.4865A 1.4865A 1.5300 -.0230 1.5530 545 ---- ---- ---- ---- 1.5770 -.0225 1.5995 550 ---- ---- 1.5790A 1.5790A 1.6235 -.0230 1.6465 555 ---- ---- ---- ---- 1.6710 -.0225 1.6935 560 ---- ---- 1.6730A 1.6730A 1.7180 -.0230 1.7410 565 ---- ---- ---- ---- 1.7660 -.0230 1.7890 570 ---- ---- 1.7675A 1.7675A 1.8135 -.0230 1.8365 575 ---- ---- ---- ---- 1.8615 -.0230 1.8845 580 ---- ---- 1.8630A 1.8630A 1.9095 -.0235 1.9330 600 ---- ---- 2.0560A 2.0560A 2.1040 -.0230 2.1270 625 ---- ---- ---- ---- 2.3500 -.0230 2.3730 650 ---- ---- ---- ---- 2.5990 -.0225 2.6215 675 ---- ---- ---- ---- 2.8490 -.0225 2.8715 700 ---- ---- ---- ---- 3.0990 -.0225 3.1215 725 ---- ---- ---- ---- 3.3490 -.0225 3.3715 750 ---- ---- ---- ---- 3.5990 -.0225 3.6215 775 ---- ---- ---- ---- 3.8490 -.0225 3.8715 800 ---- ---- ---- ---- 4.0990 -.0225 4.1215 825 ---- ---- ---- ---- 4.3490 -.0225 4.3715 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 UNCH .0010 200 ---- ---- ---- ---- .0030 UNCH .0030 220 ---- ---- ---- ---- .0070 -.0005 .0075 225 ---- ---- ---- ---- .0085 -.0005 .0090 230 ---- ---- ---- ---- .0105 -.0005 .0110 235 ---- ---- ---- ---- .0125 -.0010 .0135 240 ---- ---- ---- ---- .0150 -.0010 .0160 245 ---- ---- ---- ---- .0175 -.0010 .0185 250 ---- ---- ---- ---- .0210 -.0010 .0220 1 255 ---- ---- ---- ---- .0245 -.0010 .0255 260 ---- ---- ---- ---- .0285 -.0015 .0300 265 ---- ---- ---- ---- .0330 -.0015 .0345 270 ---- ---- ---- ---- .0380 -.0015 .0395 275 ---- ---- ---- ---- .0435 -.0020 .0455 280 ---- ---- ---- ---- .0495 -.0020 .0515 285 ---- ---- ---- ---- .0560 -.0025 .0585 290 ---- ---- ---- ---- .0635 -.0025 .0660 295 ---- ---- ---- ---- .0715 -.0030 .0745 300 ---- ---- ---- ---- .0800 -.0035 .0835 305 ---- ---- ---- ---- .0895 -.0040 .0935 310 ---- ---- ---- ---- .1000 -.0040 .1040 315 ---- ---- ---- ---- .1110 -.0045 .1155 320 ---- ---- ---- ---- .1230 -.0045 .1275 325 ---- ---- ---- ---- .1355 -.0050 .1405 330 ---- ---- ---- ---- .1490 -.0055 .1545 335 ---- ---- ---- ---- .1635 -.0060 .1695 340 ---- ---- ---- ---- .1790 -.0060 .1850 345 ---- ---- ---- ---- .1950 -.0070 .2020 350 ---- ---- ---- ---- .2125 -.0070 .2195 355 ---- ---- ---- ---- .2305 -.0075 .2380 360 ---- ---- ---- ---- .2500 -.0075 .2575 365 ---- ---- ---- ---- .2700 -.0080 .2780 370 ---- ---- ---- ---- .2915 -.0085 .3000 375 ---- ---- ---- ---- .3135 -.0090 .3225 380 ---- ---- ---- ---- .3370 -.0095 .3465 385 ---- ---- ---- ---- .3615 -.0100 .3715 390 ---- ---- ---- ---- .3870 -.0105 .3975 395 ---- ---- ---- ---- .4135 -.0110 .4245 400 ---- ---- ---- ---- .4415 -.0110 .4525 405 ---- ---- ---- ---- .4700 -.0120 .4820 410 ---- ---- ---- ---- .5000 -.0120 .5120 415 ---- ---- ---- ---- .5310 -.0125 .5435 420 ---- ---- ---- ---- .5625 -.0130 .5755 425 ---- ---- ---- ---- .5955 -.0135 .6090 430 ---- ---- ---- ---- .6290 -.0140 .6430 435 ---- ---- ---- ---- .6635 -.0145 .6780 440 ---- ---- ---- ---- .6990 -.0145 .7135 445 ---- ---- ---- ---- .7350 -.0150 .7500 450 ---- ---- ---- ---- .7720 -.0155 .7875 455 ---- ---- ---- ---- .8095 -.0160 .8255 460 ---- ---- ---- ---- .8480 -.0160 .8640 465 ---- ---- ---- ---- .8870 -.0165 .9035 470 ---- ---- ---- ---- .9265 -.0165 .9430 475 ---- ---- ---- ---- .9670 -.0165 .9835 480 ---- ---- ---- ---- 1.0075 -.0170 1.0245 485 ---- ---- ---- ---- 1.0490 -.0170 1.0660 490 ---- ---- ---- ---- 1.0905 -.0175 1.1080 495 ---- ---- ---- ---- 1.1325 -.0180 1.1505 500 ---- ---- ---- ---- 1.1755 -.0180 1.1935 505 ---- ---- ---- ---- 1.2185 -.0185 1.2370 510 ---- ---- ---- ---- 1.2620 -.0185 1.2805 515 ---- ---- ---- ---- 1.3060 -.0190 1.3250 520 ---- ---- ---- ---- 1.3505 -.0190 1.3695 525 ---- ---- ---- ---- 1.3950 -.0195 1.4145 530 ---- ---- ---- ---- 1.4400 -.0195 1.4595 535 ---- ---- ---- ---- 1.4855 -.0195 1.5050 540 ---- ---- ---- ---- 1.5315 -.0195 1.5510 545 ---- ---- ---- ---- 1.5775 -.0195 1.5970 550 ---- ---- ---- ---- 1.6235 -.0200 1.6435 555 ---- ---- ---- ---- 1.6700 -.0205 1.6905 560 ---- ---- ---- ---- 1.7170 -.0205 1.7375 565 ---- ---- ---- ---- 1.7640 -.0205 1.7845 570 ---- ---- ---- ---- 1.8115 -.0205 1.8320 575 ---- ---- ---- ---- 1.8595 -.0205 1.8800 600 ---- ---- ---- ---- 2.1010 -.0205 2.1215 625 ---- ---- ---- ---- 2.3475 -.0210 2.3685 650 ---- ---- ---- ---- 2.5975 -.0210 2.6185 675 ---- ---- ---- ---- 2.8475 -.0210 2.8685 700 ---- ---- ---- ---- 3.0975 -.0210 3.1185 725 ---- ---- ---- ---- 3.3475 -.0210 3.3685 750 ---- ---- ---- ---- 3.5975 -.0210 3.6185 775 ---- ---- ---- ---- 3.8475 -.0210 3.8685 800 ---- ---- ---- ---- 4.0975 -.0210 4.1185 825 ---- ---- ---- ---- 4.3475 -.0210 4.3685 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 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0040 -.0005 .0045 220 ---- ---- ---- ---- .0095 -.0005 .0100 225 ---- ---- ---- ---- .0115 -.0005 .0120 230 ---- ---- ---- ---- .0135 -.0005 .0140 235 ---- ---- ---- ---- .0160 -.0010 .0170 240 ---- ---- ---- ---- .0190 -.0005 .0195 245 ---- ---- ---- ---- .0220 -.0010 .0230 250 ---- ---- ---- ---- .0255 -.0015 .0270 255 ---- ---- ---- ---- .0295 -.0015 .0310 260 ---- ---- ---- ---- .0345 -.0015 .0360 265 ---- ---- ---- ---- .0395 -.0015 .0410 270 ---- ---- ---- ---- .0450 -.0020 .0470 275 ---- ---- ---- ---- .0510 -.0025 .0535 280 ---- ---- ---- ---- .0580 -.0025 .0605 285 ---- ---- ---- ---- .0650 -.0030 .0680 290 ---- ---- ---- ---- .0735 -.0025 .0760 295 ---- ---- ---- ---- .0820 -.0030 .0850 300 ---- ---- ---- ---- .0915 -.0035 .0950 305 ---- ---- ---- ---- .1015 -.0040 .1055 310 ---- ---- ---- ---- .1125 -.0040 .1165 315 ---- ---- ---- ---- .1245 -.0040 .1285 320 ---- ---- ---- ---- .1370 -.0045 .1415 325 ---- ---- ---- ---- .1500 -.0055 .1555 330 ---- ---- ---- ---- .1645 -.0055 .1700 335 ---- ---- ---- ---- .1795 -.0060 .1855 340 ---- ---- ---- ---- .1955 -.0060 .2015 345 ---- ---- ---- ---- .2120 -.0070 .2190 350 ---- ---- ---- ---- .2300 -.0070 .2370 355 ---- ---- ---- ---- .2485 -.0075 .2560 360 ---- ---- ---- ---- .2680 -.0080 .2760 365 ---- ---- ---- ---- .2890 -.0080 .2970 370 ---- ---- ---- ---- .3105 -.0085 .3190 375 ---- ---- ---- ---- .3330 -.0095 .3425 380 ---- ---- ---- ---- .3570 -.0095 .3665 385 ---- ---- ---- ---- .3815 -.0100 .3915 390 ---- ---- ---- ---- .4075 -.0100 .4175 395 ---- ---- ---- ---- .4340 -.0110 .4450 400 ---- ---- ---- ---- .4620 -.0110 .4730 405 ---- ---- ---- ---- .4910 -.0115 .5025 410 ---- ---- ---- ---- .5205 -.0125 .5330 415 ---- ---- ---- ---- .5515 -.0125 .5640 420 ---- ---- ---- ---- .5835 -.0125 .5960 425 ---- ---- ---- ---- .6160 -.0130 .6290 430 ---- ---- ---- ---- .6495 -.0135 .6630 435 ---- ---- ---- ---- .6840 -.0140 .6980 440 ---- ---- ---- ---- .7190 -.0145 .7335 445 ---- ---- ---- ---- .7550 -.0145 .7695 450 ---- ---- ---- ---- .7915 -.0150 .8065 455 ---- ---- ---- ---- .8290 -.0150 .8440 460 ---- ---- ---- ---- .8670 -.0155 .8825 465 ---- ---- ---- ---- .9055 -.0160 .9215 470 ---- ---- ---- ---- .9445 -.0165 .9610 475 ---- ---- ---- ---- .9845 -.0165 1.0010 480 ---- ---- ---- ---- 1.0245 -.0170 1.0415 485 ---- ---- ---- ---- 1.0655 -.0170 1.0825 490 ---- ---- ---- ---- 1.1070 -.0175 1.1245 495 ---- ---- ---- ---- 1.1485 -.0180 1.1665 500 ---- ---- ---- ---- 1.1910 -.0180 1.2090 505 ---- ---- ---- ---- 1.2335 -.0180 1.2515 510 ---- ---- ---- ---- 1.2765 -.0185 1.2950 515 ---- ---- ---- ---- 1.3200 -.0185 1.3385 520 ---- ---- ---- ---- 1.3640 -.0185 1.3825 525 ---- ---- ---- ---- 1.4080 -.0190 1.4270 530 ---- ---- ---- ---- 1.4525 -.0190 1.4715 535 ---- ---- ---- ---- 1.4975 -.0190 1.5165 540 ---- ---- ---- ---- 1.5425 -.0195 1.5620 545 ---- ---- ---- ---- 1.5880 -.0195 1.6075 550 ---- ---- ---- ---- 1.6340 -.0195 1.6535 555 ---- ---- ---- ---- 1.6800 -.0200 1.7000 560 ---- ---- ---- ---- 1.7265 -.0200 1.7465 565 ---- ---- ---- ---- 1.7730 -.0200 1.7930 570 ---- ---- ---- ---- 1.8195 -.0205 1.8400 575 ---- ---- ---- ---- 1.8670 -.0200 1.8870 600 ---- ---- ---- ---- 2.1055 -.0210 2.1265 625 ---- ---- ---- ---- 2.3495 -.0210 2.3705 650 ---- ---- ---- ---- 2.5975 -.0210 2.6185 675 ---- ---- ---- ---- 2.8475 -.0210 2.8685 700 ---- ---- ---- ---- 3.0975 -.0210 3.1185 725 ---- ---- ---- ---- 3.3475 -.0210 3.3685 750 ---- ---- ---- ---- 3.5975 -.0210 3.6185 775 ---- ---- ---- ---- 3.8475 -.0210 3.8685 800 ---- ---- ---- ---- 4.0975 -.0210 4.1185 825 ---- ---- ---- ---- 4.3475 -.0210 4.3685 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 UNCH .0020 200 ---- ---- ---- ---- .0055 -.0005 .0060 220 ---- ---- ---- ---- .0120 -.0005 .0125 225 ---- ---- ---- ---- .0145 -.0005 .0150 230 ---- ---- ---- ---- .0170 -.0010 .0180 235 ---- ---- ---- ---- .0200 -.0010 .0210 240 ---- ---- ---- ---- .0235 -.0010 .0245 245 ---- ---- ---- ---- .0270 -.0015 .0285 250 ---- ---- ---- ---- .0315 -.0015 .0330 255 ---- ---- ---- ---- .0360 -.0015 .0375 260 ---- ---- ---- ---- .0415 -.0015 .0430 265 ---- ---- ---- ---- .0470 -.0020 .0490 270 ---- ---- ---- ---- .0535 -.0020 .0555 275 ---- ---- ---- ---- .0605 -.0020 .0625 280 ---- ---- ---- ---- .0680 -.0025 .0705 285 ---- ---- ---- ---- .0760 -.0030 .0790 290 ---- ---- ---- ---- .0850 -.0030 .0880 295 ---- ---- ---- ---- .0945 -.0035 .0980 300 ---- ---- ---- ---- .1045 -.0040 .1085 305 ---- ---- ---- ---- .1155 -.0040 .1195 310 ---- ---- ---- ---- .1275 -.0040 .1315 315 ---- ---- ---- ---- .1400 -.0045 .1445 320 ---- ---- ---- ---- .1530 -.0050 .1580 325 ---- ---- ---- ---- .1675 -.0050 .1725 330 ---- ---- ---- ---- .1820 -.0060 .1880 335 ---- ---- ---- ---- .1980 -.0060 .2040 340 ---- ---- ---- ---- .2145 -.0065 .2210 345 ---- ---- ---- ---- .2320 -.0070 .2390 350 ---- ---- ---- ---- .2505 -.0070 .2575 355 ---- ---- ---- ---- .2700 -.0075 .2775 360 ---- ---- ---- ---- .2900 -.0080 .2980 365 ---- ---- ---- ---- .3110 -.0085 .3195 370 ---- ---- ---- ---- .3330 -.0090 .3420 375 ---- ---- ---- ---- .3560 -.0095 .3655 380 ---- ---- ---- ---- .3800 -.0095 .3895 385 ---- ---- ---- ---- .4050 -.0100 .4150 390 ---- ---- ---- ---- .4310 -.0105 .4415 395 ---- ---- ---- ---- .4580 -.0105 .4685 400 ---- ---- ---- ---- .4855 -.0115 .4970 405 ---- ---- ---- ---- .5145 -.0115 .5260 410 ---- ---- ---- ---- .5440 -.0120 .5560 415 ---- ---- ---- ---- .5745 -.0125 .5870 420 ---- ---- ---- ---- .6060 -.0130 .6190 425 ---- ---- ---- ---- .6385 -.0130 .6515 430 ---- ---- ---- ---- .6715 -.0135 .6850 435 ---- ---- ---- ---- .7055 -.0135 .7190 440 ---- ---- ---- ---- .7400 -.0145 .7545 445 ---- ---- ---- ---- .7755 -.0145 .7900 450 ---- ---- ---- ---- .8115 -.0150 .8265 455 ---- ---- ---- ---- .8485 -.0150 .8635 460 ---- ---- ---- ---- .8860 -.0155 .9015 465 ---- ---- ---- ---- .9240 -.0155 .9395 470 ---- ---- ---- ---- .9625 -.0160 .9785 475 ---- ---- ---- ---- 1.0015 -.0165 1.0180 480 ---- ---- ---- ---- 1.0415 -.0165 1.0580 485 ---- ---- ---- ---- 1.0815 -.0170 1.0985 490 ---- ---- ---- ---- 1.1225 -.0170 1.1395 495 ---- ---- ---- ---- 1.1635 -.0175 1.1810 500 ---- ---- ---- ---- 1.2050 -.0180 1.2230 505 ---- ---- ---- ---- 1.2470 -.0180 1.2650 510 ---- ---- ---- ---- 1.2895 -.0185 1.3080 515 ---- ---- ---- ---- 1.3325 -.0185 1.3510 520 ---- ---- ---- ---- 1.3755 -.0190 1.3945 525 ---- ---- ---- ---- 1.4195 -.0185 1.4380 530 ---- ---- ---- ---- 1.4635 -.0190 1.4825 535 ---- ---- ---- ---- 1.5075 -.0195 1.5270 540 ---- ---- ---- ---- 1.5520 -.0195 1.5715 545 ---- ---- ---- ---- 1.5970 -.0195 1.6165 550 ---- ---- ---- ---- 1.6425 -.0195 1.6620 555 ---- ---- ---- ---- 1.6880 -.0195 1.7075 575 ---- ---- ---- ---- 1.8730 -.0200 1.8930 600 ---- ---- ---- ---- 2.1095 -.0205 2.1300 625 ---- ---- ---- ---- 2.3510 -.0210 2.3720 650 ---- ---- ---- ---- 2.5975 -.0210 2.6185 675 ---- ---- ---- ---- 2.8475 -.0210 2.8685 700 ---- ---- ---- ---- 3.0975 -.0210 3.1185 725 ---- ---- ---- ---- 3.3475 -.0210 3.3685 750 ---- ---- ---- ---- 3.5975 -.0210 3.6185 775 ---- ---- ---- ---- 3.8475 -.0210 3.8685 800 ---- ---- ---- ---- 4.0975 -.0210 4.1185 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0030 UNCH .0030 200 ---- ---- ---- ---- .0080 -.0005 .0085 225 ---- ---- ---- ---- .0190 -.0005 .0195 230 ---- ---- ---- ---- .0220 -.0010 .0230 235 ---- ---- ---- ---- .0255 -.0010 .0265 240 ---- ---- ---- ---- .0295 -.0010 .0305 245 ---- ---- ---- ---- .0340 -.0010 .0350 250 ---- ---- ---- ---- .0385 -.0015 .0400 255 ---- ---- ---- ---- .0440 -.0015 .0455 260 ---- ---- ---- ---- .0495 -.0020 .0515 265 ---- ---- ---- ---- .0560 -.0020 .0580 270 ---- ---- ---- ---- .0630 -.0020 .0650 275 ---- ---- ---- ---- .0705 -.0025 .0730 280 ---- ---- ---- ---- .0785 -.0030 .0815 285 ---- ---- ---- ---- .0875 -.0030 .0905 290 ---- ---- ---- ---- .0970 -.0030 .1000 295 ---- ---- ---- ---- .1070 -.0035 .1105 300 ---- ---- ---- ---- .1175 -.0040 .1215 305 ---- ---- ---- ---- .1290 -.0040 .1330 310 ---- ---- ---- ---- .1415 -.0040 .1455 315 ---- ---- ---- ---- .1545 -.0045 .1590 320 ---- ---- ---- ---- .1680 -.0050 .1730 325 ---- ---- ---- ---- .1825 -.0055 .1880 330 ---- ---- ---- ---- .1980 -.0055 .2035 335 ---- ---- ---- ---- .2140 -.0060 .2200 340 ---- ---- ---- ---- .2310 -.0065 .2375 345 ---- ---- ---- ---- .2490 -.0065 .2555 350 ---- ---- ---- ---- .2675 -.0070 .2745 355 ---- ---- ---- ---- .2870 -.0070 .2940 360 ---- ---- ---- ---- .3070 -.0080 .3150 365 ---- ---- ---- ---- .3285 -.0080 .3365 370 ---- ---- ---- ---- .3505 -.0085 .3590 375 ---- ---- ---- ---- .3735 -.0090 .3825 380 ---- ---- ---- ---- .3975 -.0090 .4065 385 ---- ---- ---- ---- .4225 -.0095 .4320 390 ---- ---- ---- ---- .4485 -.0100 .4585 395 ---- ---- ---- ---- .4750 -.0105 .4855 400 ---- ---- ---- ---- .5030 -.0105 .5135 405 ---- ---- ---- ---- .5315 -.0110 .5425 410 ---- ---- ---- ---- .5610 -.0115 .5725 415 ---- ---- ---- ---- .5915 -.0120 .6035 420 ---- ---- ---- ---- .6230 -.0120 .6350 425 ---- ---- ---- ---- .6550 -.0125 .6675 430 ---- ---- ---- ---- .6880 -.0130 .7010 435 ---- ---- ---- ---- .7220 -.0130 .7350 440 ---- ---- ---- ---- .7565 -.0135 .7700 445 ---- ---- ---- ---- .7915 -.0140 .8055 450 ---- ---- ---- ---- .8275 -.0140 .8415 455 ---- ---- ---- ---- .8640 -.0145 .8785 460 ---- ---- ---- ---- .9010 -.0150 .9160 465 ---- ---- ---- ---- .9390 -.0150 .9540 470 ---- ---- ---- ---- .9775 -.0150 .9925 475 ---- ---- ---- ---- 1.0160 -.0160 1.0320 480 ---- ---- ---- ---- 1.0555 -.0160 1.0715 485 ---- ---- ---- ---- 1.0955 -.0160 1.1115 490 ---- ---- ---- ---- 1.1360 -.0165 1.1525 495 ---- ---- ---- ---- 1.1770 -.0165 1.1935 500 ---- ---- ---- ---- 1.2185 -.0165 1.2350 505 ---- ---- ---- ---- 1.2600 -.0170 1.2770 510 ---- ---- ---- ---- 1.3020 -.0175 1.3195 515 ---- ---- ---- ---- 1.3450 -.0170 1.3620 520 ---- ---- ---- ---- 1.3875 -.0180 1.4055 525 ---- ---- ---- ---- 1.4310 -.0175 1.4485 530 ---- ---- ---- ---- 1.4745 -.0180 1.4925 535 ---- ---- ---- ---- 1.5185 -.0180 1.5365 540 ---- ---- ---- ---- 1.5625 -.0185 1.5810 545 ---- ---- ---- ---- 1.6075 -.0180 1.6255 550 ---- ---- ---- ---- 1.6520 -.0185 1.6705 555 ---- ---- ---- ---- 1.6975 -.0185 1.7160 575 ---- ---- ---- ---- 1.8805 -.0195 1.9000 600 ---- ---- ---- ---- 2.1150 -.0195 2.1345 625 ---- ---- ---- ---- 2.3545 -.0200 2.3745 650 ---- ---- ---- ---- 2.5990 -.0200 2.6190 675 ---- ---- ---- ---- 2.8470 -.0200 2.8670 700 ---- ---- ---- ---- 3.0970 -.0200 3.1170 725 ---- ---- ---- ---- 3.3470 -.0200 3.3670 750 ---- ---- ---- ---- 3.5970 -.0200 3.6170 775 ---- ---- ---- ---- 3.8470 -.0200 3.8670 800 ---- ---- ---- ---- 4.0970 -.0200 4.1170 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 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0035 -.0005 .0040 200 ---- ---- ---- ---- .0100 -.0005 .0105 225 ---- ---- ---- ---- .0225 -.0010 .0235 230 ---- ---- ---- ---- .0260 -.0010 .0270 235 ---- ---- ---- ---- .0300 -.0015 .0315 240 ---- ---- ---- ---- .0345 -.0015 .0360 245 ---- ---- ---- ---- .0395 -.0015 .0410 250 ---- ---- ---- ---- .0450 -.0015 .0465 255 ---- ---- ---- ---- .0505 -.0020 .0525 260 ---- ---- ---- ---- .0570 -.0020 .0590 265 ---- ---- ---- ---- .0640 -.0020 .0660 270 ---- ---- ---- ---- .0715 -.0025 .0740 275 ---- ---- ---- ---- .0795 -.0030 .0825 280 ---- ---- ---- ---- .0885 -.0025 .0910 285 ---- ---- ---- ---- .0980 -.0030 .1010 290 ---- ---- ---- ---- .1080 -.0030 .1110 295 ---- ---- ---- ---- .1185 -.0035 .1220 300 ---- ---- ---- ---- .1300 -.0040 .1340 305 ---- ---- ---- ---- .1420 -.0040 .1460 310 ---- ---- ---- ---- .1550 -.0045 .1595 315 ---- ---- ---- ---- .1685 -.0050 .1735 320 ---- ---- ---- ---- .1830 -.0050 .1880 325 ---- ---- ---- ---- .1980 -.0055 .2035 330 ---- ---- ---- ---- .2140 -.0055 .2195 335 ---- ---- ---- ---- .2305 -.0060 .2365 340 ---- ---- ---- ---- .2480 -.0060 .2540 345 ---- ---- ---- ---- .2660 -.0070 .2730 350 ---- ---- ---- ---- .2850 -.0070 .2920 355 ---- ---- ---- ---- .3050 -.0075 .3125 360 ---- ---- ---- ---- .3260 -.0075 .3335 365 ---- ---- ---- ---- .3475 -.0080 .3555 370 ---- ---- ---- ---- .3700 -.0085 .3785 375 ---- ---- ---- ---- .3930 -.0090 .4020 380 ---- ---- ---- ---- .4175 -.0090 .4265 385 ---- ---- ---- ---- .4425 -.0095 .4520 390 ---- ---- ---- ---- .4685 -.0100 .4785 395 ---- ---- ---- ---- .4955 -.0105 .5060 400 ---- ---- ---- ---- .5235 -.0105 .5340 405 ---- ---- ---- ---- .5520 -.0110 .5630 410 ---- ---- ---- ---- .5815 -.0115 .5930 415 ---- ---- ---- ---- .6120 -.0115 .6235 420 ---- ---- ---- ---- .6430 -.0120 .6550 425 ---- ---- ---- ---- .6750 -.0125 .6875 430 ---- ---- ---- ---- .7080 -.0125 .7205 435 ---- ---- ---- ---- .7415 -.0130 .7545 440 ---- ---- ---- ---- .7755 -.0135 .7890 445 ---- ---- ---- ---- .8105 -.0135 .8240 450 ---- ---- ---- ---- .8460 -.0140 .8600 455 ---- ---- ---- ---- .8825 -.0140 .8965 460 ---- ---- ---- ---- .9190 -.0145 .9335 465 ---- ---- ---- ---- .9565 -.0150 .9715 470 ---- ---- ---- ---- .9945 -.0150 1.0095 475 ---- ---- ---- ---- 1.0330 -.0155 1.0485 480 ---- ---- ---- ---- 1.0720 -.0160 1.0880 485 ---- ---- ---- ---- 1.1115 -.0160 1.1275 490 ---- ---- ---- ---- 1.1515 -.0165 1.1680 495 ---- ---- ---- ---- 1.1920 -.0165 1.2085 500 ---- ---- ---- ---- 1.2330 -.0165 1.2495 505 ---- ---- ---- ---- 1.2745 -.0165 1.2910 510 ---- ---- ---- ---- 1.3160 -.0170 1.3330 515 ---- ---- ---- ---- 1.3580 -.0175 1.3755 520 ---- ---- ---- ---- 1.4005 -.0175 1.4180 525 ---- ---- ---- ---- 1.4435 -.0175 1.4610 550 ---- ---- ---- ---- 1.6625 -.0185 1.6810 575 ---- ---- ---- ---- 1.8885 -.0190 1.9075 600 ---- ---- ---- ---- 2.1210 -.0195 2.1405 625 ---- ---- ---- ---- 2.3585 -.0200 2.3785 650 ---- ---- ---- ---- 2.6010 -.0200 2.6210 675 ---- ---- ---- ---- 2.8475 -.0200 2.8675 700 ---- ---- ---- ---- 3.0970 -.0200 3.1170 725 ---- ---- ---- ---- 3.3470 -.0200 3.3670 750 ---- ---- ---- ---- 3.5970 -.0200 3.6170 775 ---- ---- ---- ---- 3.8470 -.0200 3.8670 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 ---- ---- ---- ---- .0015 UNCH .0015 175 ---- ---- ---- ---- .0050 UNCH .0050 200 ---- ---- ---- ---- .0130 -.0005 .0135 225 ---- ---- ---- ---- .0275 -.0010 .0285 230 ---- ---- ---- ---- .0320 -.0010 .0330 235 ---- ---- ---- ---- .0365 -.0010 .0375 240 ---- ---- ---- ---- .0415 -.0010 .0425 245 ---- ---- ---- ---- .0470 -.0015 .0485 250 ---- ---- ---- ---- .0525 -.0020 .0545 255 ---- ---- ---- ---- .0590 -.0020 .0610 260 ---- ---- ---- ---- .0660 -.0025 .0685 265 ---- ---- ---- ---- .0740 -.0020 .0760 270 ---- ---- ---- ---- .0820 -.0025 .0845 275 ---- ---- ---- ---- .0905 -.0030 .0935 280 ---- ---- ---- ---- .1000 -.0030 .1030 285 ---- ---- ---- ---- .1100 -.0030 .1130 290 ---- ---- ---- ---- .1205 -.0035 .1240 295 ---- ---- ---- ---- .1320 -.0035 .1355 300 ---- ---- ---- ---- .1440 -.0040 .1480 305 ---- ---- ---- ---- .1565 -.0045 .1610 310 ---- ---- ---- ---- .1700 -.0045 .1745 315 ---- ---- ---- ---- .1845 -.0045 .1890 320 ---- ---- ---- ---- .1990 -.0050 .2040 325 ---- ---- ---- ---- .2145 -.0055 .2200 330 ---- ---- ---- ---- .2310 -.0055 .2365 335 ---- ---- ---- ---- .2480 -.0060 .2540 340 ---- ---- ---- ---- .2660 -.0065 .2725 345 ---- ---- ---- ---- .2845 -.0065 .2910 350 ---- ---- ---- ---- .3040 -.0070 .3110 355 ---- ---- ---- ---- .3240 -.0075 .3315 360 ---- ---- ---- ---- .3450 -.0080 .3530 365 ---- ---- ---- ---- .3670 -.0080 .3750 370 ---- ---- ---- ---- .3895 -.0085 .3980 375 ---- ---- ---- ---- .4130 -.0090 .4220 380 ---- ---- ---- ---- .4375 -.0090 .4465 385 ---- ---- ---- ---- .4630 -.0090 .4720 390 ---- ---- ---- ---- .4890 -.0095 .4985 395 ---- ---- ---- ---- .5160 -.0100 .5260 400 ---- ---- ---- ---- .5435 -.0105 .5540 405 ---- ---- ---- ---- .5720 -.0110 .5830 410 ---- ---- ---- ---- .6015 -.0110 .6125 415 ---- ---- ---- ---- .6320 -.0110 .6430 420 ---- ---- ---- ---- .6630 -.0115 .6745 425 ---- ---- ---- ---- .6945 -.0120 .7065 430 ---- ---- ---- ---- .7275 -.0120 .7395 435 ---- ---- ---- ---- .7605 -.0125 .7730 440 ---- ---- ---- ---- .7945 -.0130 .8075 445 ---- ---- ---- ---- .8290 -.0135 .8425 450 ---- ---- ---- ---- .8645 -.0135 .8780 455 ---- ---- ---- ---- .9005 -.0135 .9140 460 ---- ---- ---- ---- .9370 -.0140 .9510 465 ---- ---- ---- ---- .9740 -.0140 .9880 470 ---- ---- ---- ---- 1.0115 -.0145 1.0260 475 ---- ---- ---- ---- 1.0495 -.0150 1.0645 480 ---- ---- ---- ---- 1.0885 -.0150 1.1035 485 ---- ---- ---- ---- 1.1275 -.0155 1.1430 490 ---- ---- ---- ---- 1.1670 -.0155 1.1825 495 ---- ---- ---- ---- 1.2070 -.0160 1.2230 500 ---- ---- ---- ---- 1.2475 -.0160 1.2635 505 ---- ---- ---- ---- 1.2885 -.0165 1.3050 510 ---- ---- ---- ---- 1.3300 -.0165 1.3465 515 ---- ---- ---- ---- 1.3715 -.0165 1.3880 520 ---- ---- ---- ---- 1.4135 -.0170 1.4305 525 ---- ---- ---- ---- 1.4560 -.0170 1.4730 550 ---- ---- ---- ---- 1.6725 -.0180 1.6905 575 ---- ---- ---- ---- 1.8965 -.0190 1.9155 600 ---- ---- ---- ---- 2.1270 -.0190 2.1460 625 ---- ---- ---- ---- 2.3625 -.0195 2.3820 650 ---- ---- ---- ---- 2.6025 -.0200 2.6225 675 ---- ---- ---- ---- 2.8470 -.0200 2.8670 700 ---- ---- ---- ---- 3.0955 -.0195 3.1150 725 ---- ---- ---- ---- 3.3455 -.0195 3.3650 750 ---- ---- ---- ---- 3.5955 -.0195 3.6150 775 ---- ---- ---- ---- 3.8455 -.0195 3.8650 HX JLY24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0020 UNCH .0020 175 ---- ---- ---- ---- .0060 UNCH .0060 200 ---- ---- ---- ---- .0150 -.0005 .0155 225 ---- ---- ---- ---- .0315 -.0010 .0325 230 ---- ---- ---- ---- .0360 -.0015 .0375 235 ---- ---- ---- ---- .0410 -.0015 .0425 240 ---- ---- ---- ---- .0465 -.0015 .0480 245 ---- ---- ---- ---- .0525 -.0015 .0540 250 ---- ---- ---- ---- .0590 -.0015 .0605 255 ---- ---- ---- ---- .0660 -.0020 .0680 260 ---- ---- ---- ---- .0735 -.0020 .0755 265 ---- ---- ---- ---- .0815 -.0025 .0840 270 ---- ---- ---- ---- .0900 -.0030 .0930 275 ---- ---- ---- ---- .0995 -.0030 .1025 280 ---- ---- ---- ---- .1095 -.0030 .1125 285 ---- ---- ---- ---- .1200 -.0035 .1235 290 ---- ---- ---- ---- .1315 -.0035 .1350 295 ---- ---- ---- ---- .1430 -.0040 .1470 300 ---- ---- ---- ---- .1560 -.0040 .1600 305 ---- ---- ---- ---- .1690 -.0045 .1735 310 ---- ---- ---- ---- .1830 -.0045 .1875 315 ---- ---- ---- ---- .1980 -.0045 .2025 320 ---- ---- ---- ---- .2130 -.0055 .2185 325 ---- ---- ---- ---- .2295 -.0055 .2350 330 ---- ---- ---- ---- .2460 -.0060 .2520 335 ---- ---- ---- ---- .2640 -.0060 .2700 340 ---- ---- ---- ---- .2820 -.0065 .2885 345 ---- ---- ---- ---- .3010 -.0070 .3080 350 ---- ---- ---- ---- .3210 -.0070 .3280 355 ---- ---- ---- ---- .3415 -.0075 .3490 360 ---- ---- ---- ---- .3630 -.0080 .3710 365 ---- ---- ---- ---- .3855 -.0080 .3935 370 ---- ---- ---- ---- .4085 -.0080 .4165 375 ---- ---- ---- ---- .4320 -.0085 .4405 380 ---- ---- ---- ---- .4565 -.0090 .4655 385 ---- ---- ---- ---- .4820 -.0095 .4915 390 ---- ---- ---- ---- .5085 -.0095 .5180 395 ---- ---- ---- ---- .5355 -.0100 .5455 400 ---- ---- ---- ---- .5630 -.0105 .5735 405 ---- ---- ---- ---- .5920 -.0105 .6025 410 ---- ---- ---- ---- .6210 -.0110 .6320 415 ---- ---- ---- ---- .6515 -.0110 .6625 420 ---- ---- ---- ---- .6820 -.0120 .6940 425 ---- ---- ---- ---- .7140 -.0120 .7260 430 ---- ---- ---- ---- .7460 -.0125 .7585 435 ---- ---- ---- ---- .7790 -.0125 .7915 440 ---- ---- ---- ---- .8130 -.0125 .8255 445 ---- ---- ---- ---- .8470 -.0135 .8605 450 ---- ---- ---- ---- .8820 -.0135 .8955 455 ---- ---- ---- ---- .9175 -.0140 .9315 460 ---- ---- ---- ---- .9540 -.0140 .9680 465 ---- ---- ---- ---- .9905 -.0145 1.0050 470 ---- ---- ---- ---- 1.0280 -.0145 1.0425 475 ---- ---- ---- ---- 1.0655 -.0150 1.0805 480 ---- ---- ---- ---- 1.1040 -.0150 1.1190 485 ---- ---- ---- ---- 1.1425 -.0155 1.1580 490 ---- ---- ---- ---- 1.1820 -.0155 1.1975 495 ---- ---- ---- ---- 1.2215 -.0160 1.2375 500 ---- ---- ---- ---- 1.2615 -.0160 1.2775 505 ---- ---- ---- ---- 1.3020 -.0165 1.3185 510 ---- ---- ---- ---- 1.3430 -.0165 1.3595 515 ---- ---- ---- ---- 1.3845 -.0165 1.4010 520 ---- ---- ---- ---- 1.4260 -.0170 1.4430 525 ---- ---- ---- ---- 1.4680 -.0170 1.4850 550 ---- ---- ---- ---- 1.6830 -.0180 1.7010 575 ---- ---- ---- ---- 1.9050 -.0185 1.9235 600 ---- ---- ---- ---- 2.1335 -.0190 2.1525 625 ---- ---- ---- ---- 2.3675 -.0195 2.3870 650 ---- ---- ---- ---- 2.6060 -.0195 2.6255 675 ---- ---- ---- ---- 2.8490 -.0195 2.8685 700 ---- ---- ---- ---- 3.0955 -.0200 3.1155 725 ---- ---- ---- ---- 3.3455 -.0195 3.3650 750 ---- ---- ---- ---- 3.5955 -.0195 3.6150 775 ---- ---- ---- ---- 3.8455 -.0195 3.8650 HX AUG24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0025 UNCH .0025 175 ---- ---- ---- ---- .0075 -.0005 .0080 200 ---- ---- ---- ---- .0180 -.0010 .0190 225 ---- ---- ---- ---- .0370 -.0010 .0380 230 ---- ---- ---- ---- .0420 -.0015 .0435 235 ---- ---- ---- ---- .0475 -.0015 .0490 240 ---- ---- ---- ---- .0535 -.0015 .0550 245 ---- ---- ---- ---- .0600 -.0015 .0615 250 ---- ---- ---- ---- .0670 -.0015 .0685 255 ---- ---- ---- ---- .0745 -.0020 .0765 260 ---- ---- ---- ---- .0825 -.0020 .0845 265 ---- ---- ---- ---- .0910 -.0025 .0935 270 ---- ---- ---- ---- .1005 -.0025 .1030 275 ---- ---- ---- ---- .1100 -.0030 .1130 280 ---- ---- ---- ---- .1205 -.0035 .1240 285 ---- ---- ---- ---- .1315 -.0035 .1350 290 ---- ---- ---- ---- .1435 -.0035 .1470 295 ---- ---- ---- ---- .1560 -.0040 .1600 300 ---- ---- ---- ---- .1690 -.0040 .1730 305 ---- ---- ---- ---- .1825 -.0045 .1870 310 ---- ---- ---- ---- .1970 -.0050 .2020 315 ---- ---- ---- ---- .2125 -.0050 .2175 320 ---- ---- ---- ---- .2280 -.0055 .2335 325 ---- ---- ---- ---- .2445 -.0060 .2505 330 ---- ---- ---- ---- .2620 -.0060 .2680 335 ---- ---- ---- ---- .2800 -.0060 .2860 340 ---- ---- ---- ---- .2985 -.0065 .3050 345 ---- ---- ---- ---- .3180 -.0065 .3245 350 ---- ---- ---- ---- .3380 -.0070 .3450 355 ---- ---- ---- ---- .3590 -.0075 .3665 360 ---- ---- ---- ---- .3805 -.0080 .3885 365 ---- ---- ---- ---- .4030 -.0080 .4110 370 ---- ---- ---- ---- .4260 -.0085 .4345 375 ---- ---- ---- ---- .4500 -.0085 .4585 380 ---- ---- ---- ---- .4750 -.0090 .4840 385 ---- ---- ---- ---- .5005 -.0090 .5095 390 ---- ---- ---- ---- .5265 -.0095 .5360 395 ---- ---- ---- ---- .5535 -.0100 .5635 400 ---- ---- ---- ---- .5815 -.0100 .5915 405 ---- ---- ---- ---- .6100 -.0105 .6205 410 ---- ---- ---- ---- .6395 -.0110 .6505 415 ---- ---- ---- ---- .6695 -.0115 .6810 420 ---- ---- ---- ---- .7005 -.0115 .7120 425 ---- ---- ---- ---- .7320 -.0120 .7440 430 ---- ---- ---- ---- .7640 -.0125 .7765 435 ---- ---- ---- ---- .7970 -.0125 .8095 440 ---- ---- ---- ---- .8305 -.0130 .8435 445 ---- ---- ---- ---- .8645 -.0130 .8775 450 ---- ---- ---- ---- .8995 -.0135 .9130 455 ---- ---- ---- ---- .9350 -.0135 .9485 460 ---- ---- ---- ---- .9710 -.0135 .9845 465 ---- ---- ---- ---- 1.0075 -.0140 1.0215 470 ---- ---- ---- ---- 1.0445 -.0140 1.0585 475 ---- ---- ---- ---- 1.0820 -.0145 1.0965 480 ---- ---- ---- ---- 1.1200 -.0145 1.1345 485 ---- ---- ---- ---- 1.1585 -.0150 1.1735 490 ---- ---- ---- ---- 1.1970 -.0155 1.2125 495 ---- ---- ---- ---- 1.2365 -.0155 1.2520 500 ---- ---- ---- ---- 1.2765 -.0155 1.2920 505 ---- ---- ---- ---- 1.3165 -.0160 1.3325 510 ---- ---- ---- ---- 1.3575 -.0160 1.3735 515 ---- ---- ---- ---- 1.3980 -.0165 1.4145 520 ---- ---- ---- ---- 1.4395 -.0165 1.4560 525 ---- ---- ---- ---- 1.4810 -.0170 1.4980 550 ---- ---- ---- ---- 1.6945 -.0175 1.7120 575 ---- ---- ---- ---- 1.9150 -.0180 1.9330 600 ---- ---- ---- ---- 2.1415 -.0190 2.1605 625 ---- ---- ---- ---- 2.3735 -.0190 2.3925 650 ---- ---- ---- ---- 2.6100 -.0200 2.6300 675 ---- ---- ---- ---- 2.8515 -.0195 2.8710 700 ---- ---- ---- ---- 3.0965 -.0195 3.1160 725 ---- ---- ---- ---- 3.3450 -.0195 3.3645 750 ---- ---- ---- ---- 3.5950 -.0195 3.6145 775 ---- ---- ---- ---- 3.8450 -.0195 3.8645 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0035 -.0005 .0040 175 ---- ---- ---- ---- .0100 -.0005 .0105 200 ---- ---- ---- ---- .0225 -.0005 .0230 225 ---- ---- ---- ---- .0435 -.0015 .0450 230 ---- ---- ---- ---- .0490 -.0015 .0505 235 ---- ---- ---- ---- .0550 -.0015 .0565 240 ---- ---- ---- ---- .0615 -.0020 .0635 245 ---- ---- ---- ---- .0685 -.0020 .0705 250 ---- ---- ---- ---- .0760 -.0020 .0780 255 ---- ---- ---- ---- .0840 -.0025 .0865 260 ---- ---- ---- ---- .0925 -.0025 .0950 265 ---- ---- ---- ---- .1015 -.0030 .1045 270 ---- ---- ---- ---- .1115 -.0030 .1145 275 ---- ---- ---- ---- .1220 -.0030 .1250 280 ---- ---- ---- ---- .1325 -.0035 .1360 285 ---- ---- ---- ---- .1445 -.0035 .1480 290 ---- ---- ---- ---- .1565 -.0040 .1605 295 ---- ---- ---- ---- .1695 -.0040 .1735 300 ---- ---- ---- ---- .1825 -.0045 .1870 305 ---- ---- ---- ---- .1970 -.0045 .2015 310 ---- ---- ---- ---- .2115 -.0050 .2165 315 ---- ---- ---- ---- .2270 -.0050 .2320 320 ---- ---- ---- ---- .2430 -.0055 .2485 325 ---- ---- ---- ---- .2600 -.0055 .2655 330 ---- ---- ---- ---- .2775 -.0060 .2835 335 ---- ---- ---- ---- .2955 -.0065 .3020 340 ---- ---- ---- ---- .3145 -.0065 .3210 345 ---- ---- ---- ---- .3340 -.0065 .3405 350 ---- ---- ---- ---- .3540 -.0075 .3615 355 ---- ---- ---- ---- .3750 -.0075 .3825 360 ---- ---- ---- ---- .3970 -.0075 .4045 365 ---- ---- ---- ---- .4190 -.0080 .4270 370 ---- ---- ---- ---- .4425 -.0080 .4505 375 ---- ---- ---- ---- .4665 -.0085 .4750 380 ---- ---- ---- ---- .4910 -.0090 .5000 385 ---- ---- ---- ---- .5165 -.0090 .5255 390 ---- ---- ---- ---- .5425 -.0095 .5520 395 ---- ---- ---- ---- .5695 -.0100 .5795 400 ---- ---- ---- ---- .5975 -.0100 .6075 405 ---- ---- ---- ---- .6260 -.0105 .6365 410 ---- ---- ---- ---- .6550 -.0110 .6660 415 ---- ---- ---- ---- .6850 -.0115 .6965 420 ---- ---- ---- ---- .7160 -.0115 .7275 425 ---- ---- ---- ---- .7470 -.0120 .7590 430 ---- ---- ---- ---- .7795 -.0120 .7915 435 ---- ---- ---- ---- .8120 -.0125 .8245 440 ---- ---- ---- ---- .8455 -.0125 .8580 445 ---- ---- ---- ---- .8795 -.0125 .8920 450 ---- ---- ---- ---- .9140 -.0130 .9270 455 ---- ---- ---- ---- .9490 -.0135 .9625 460 ---- ---- ---- ---- .9850 -.0135 .9985 465 ---- ---- ---- ---- 1.0210 -.0140 1.0350 470 ---- ---- ---- ---- 1.0580 -.0140 1.0720 475 ---- ---- ---- ---- 1.0955 -.0140 1.1095 480 ---- ---- ---- ---- 1.1330 -.0150 1.1480 485 ---- ---- ---- ---- 1.1715 -.0150 1.1865 490 ---- ---- ---- ---- 1.2100 -.0150 1.2250 495 ---- ---- ---- ---- 1.2495 -.0150 1.2645 500 ---- ---- ---- ---- 1.2890 -.0155 1.3045 505 ---- ---- ---- ---- 1.3290 -.0155 1.3445 510 ---- ---- ---- ---- 1.3690 -.0165 1.3855 515 ---- ---- ---- ---- 1.4100 -.0160 1.4260 520 ---- ---- ---- ---- 1.4510 -.0165 1.4675 525 ---- ---- ---- ---- 1.4925 -.0165 1.5090 550 ---- ---- ---- ---- 1.7045 -.0175 1.7220 575 ---- ---- ---- ---- 1.9235 -.0185 1.9420 600 ---- ---- ---- ---- 2.1490 -.0185 2.1675 625 ---- ---- ---- ---- 2.3795 -.0190 2.3985 650 ---- ---- ---- ---- 2.6150 -.0195 2.6345 675 ---- ---- ---- ---- 2.8545 -.0200 2.8745 700 ---- ---- ---- ---- 3.0980 -.0200 3.1180 725 ---- ---- ---- ---- 3.3450 -.0200 3.3650 750 ---- ---- ---- ---- 3.5950 -.0195 3.6145 775 ---- ---- ---- ---- 3.8450 -.0195 3.8645 HX OCT24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0040 UNCH .0040 175 ---- ---- ---- ---- .0110 -.0005 .0115 200 ---- ---- ---- ---- .0245 -.0005 .0250 225 ---- ---- ---- ---- .0470 -.0015 .0485 250 ---- ---- ---- ---- .0815 -.0020 .0835 260 ---- ---- ---- ---- .0990 -.0025 .1015 265 ---- ---- ---- ---- .1085 -.0030 .1115 270 ---- ---- ---- ---- .1185 -.0035 .1220 275 ---- ---- ---- ---- .1295 -.0035 .1330 280 ---- ---- ---- ---- .1410 -.0035 .1445 285 ---- ---- ---- ---- .1530 -.0040 .1570 290 ---- ---- ---- ---- .1660 -.0040 .1700 295 ---- ---- ---- ---- .1790 -.0045 .1835 300 ---- ---- ---- ---- .1930 -.0050 .1980 305 ---- ---- ---- ---- .2080 -.0050 .2130 310 ---- ---- ---- ---- .2230 -.0055 .2285 315 ---- ---- ---- ---- .2390 -.0055 .2445 320 ---- ---- ---- ---- .2560 -.0055 .2615 325 ---- ---- ---- ---- .2730 -.0060 .2790 330 ---- ---- ---- ---- .2910 -.0065 .2975 335 ---- ---- ---- ---- .3100 -.0065 .3165 340 ---- ---- ---- ---- .3290 -.0070 .3360 345 ---- ---- ---- ---- .3490 -.0075 .3565 350 ---- ---- ---- ---- .3700 -.0075 .3775 355 ---- ---- ---- ---- .3915 -.0080 .3995 360 ---- ---- ---- ---- .4135 -.0085 .4220 365 ---- ---- ---- ---- .4365 -.0085 .4450 370 ---- ---- ---- ---- .4600 -.0090 .4690 375 ---- ---- ---- ---- .4845 -.0090 .4935 380 ---- ---- ---- ---- .5095 -.0095 .5190 385 ---- ---- ---- ---- .5355 -.0100 .5455 390 ---- ---- ---- ---- .5620 -.0100 .5720 395 ---- ---- ---- ---- .5895 -.0105 .6000 400 ---- ---- ---- ---- .6175 -.0105 .6280 405 ---- ---- ---- ---- .6460 -.0110 .6570 410 ---- ---- ---- ---- .6755 -.0115 .6870 415 ---- ---- ---- ---- .7055 -.0120 .7175 420 ---- ---- ---- ---- .7365 -.0120 .7485 425 ---- ---- ---- ---- .7680 -.0120 .7800 430 ---- ---- ---- ---- .8000 -.0125 .8125 435 ---- ---- ---- ---- .8325 -.0130 .8455 440 ---- ---- ---- ---- .8660 -.0130 .8790 445 ---- ---- ---- ---- .9000 -.0135 .9135 450 ---- ---- ---- ---- .9345 -.0135 .9480 455 ---- ---- ---- ---- .9695 -.0140 .9835 460 ---- ---- ---- ---- 1.0050 -.0145 1.0195 465 ---- ---- ---- ---- 1.0410 -.0150 1.0560 470 ---- ---- ---- ---- 1.0775 -.0150 1.0925 475 ---- ---- ---- ---- 1.1150 -.0150 1.1300 480 ---- ---- ---- ---- 1.1525 -.0155 1.1680 485 ---- ---- ---- ---- 1.1905 -.0155 1.2060 490 ---- ---- ---- ---- 1.2290 -.0160 1.2450 495 ---- ---- ---- ---- 1.2680 -.0160 1.2840 500 ---- ---- ---- ---- 1.3070 -.0165 1.3235 505 ---- ---- ---- ---- 1.3470 -.0165 1.3635 510 ---- ---- ---- ---- 1.3870 -.0170 1.4040 515 ---- ---- ---- ---- 1.4275 -.0170 1.4445 520 ---- ---- ---- ---- 1.4685 -.0170 1.4855 525 ---- ---- ---- ---- 1.5095 -.0175 1.5270 550 ---- ---- ---- ---- 1.7200 -.0185 1.7385 575 ---- ---- ---- ---- 1.9375 -.0190 1.9565 600 ---- ---- ---- ---- 2.1610 -.0200 2.1810 625 ---- ---- ---- ---- 2.3900 -.0205 2.4105 650 ---- ---- ---- ---- 2.6240 -.0210 2.6450 675 ---- ---- ---- ---- 2.8625 -.0210 2.8835 700 ---- ---- ---- ---- 3.1050 -.0210 3.1260 725 ---- ---- ---- ---- 3.3510 -.0210 3.3720 750 ---- ---- ---- ---- 3.6000 -.0210 3.6210 775 ---- ---- ---- ---- 3.8500 -.0210 3.8710 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0050 -.0005 .0055 175 ---- ---- ---- ---- .0130 -.0005 .0135 200 ---- ---- ---- ---- .0285 -.0005 .0290 225 ---- ---- ---- ---- .0530 -.0015 .0545 250 ---- ---- ---- ---- .0895 -.0025 .0920 275 ---- ---- ---- ---- .1400 -.0035 .1435 280 ---- ---- ---- ---- .1520 -.0040 .1560 285 ---- ---- ---- ---- .1645 -.0040 .1685 290 ---- ---- ---- ---- .1775 -.0045 .1820 295 ---- ---- ---- ---- .1915 -.0045 .1960 300 ---- ---- ---- ---- .2060 -.0045 .2105 305 ---- ---- ---- ---- .2210 -.0050 .2260 310 ---- ---- ---- ---- .2365 -.0055 .2420 315 ---- ---- ---- ---- .2530 -.0055 .2585 320 ---- ---- ---- ---- .2700 -.0060 .2760 325 ---- ---- ---- ---- .2875 -.0065 .2940 330 ---- ---- ---- ---- .3060 -.0065 .3125 335 ---- ---- ---- ---- .3250 -.0065 .3315 340 ---- ---- ---- ---- .3445 -.0070 .3515 345 ---- ---- ---- ---- .3650 -.0075 .3725 350 ---- ---- ---- ---- .3860 -.0075 .3935 355 ---- ---- ---- ---- .4075 -.0080 .4155 360 ---- ---- ---- ---- .4300 -.0080 .4380 365 ---- ---- ---- ---- .4530 -.0085 .4615 370 ---- ---- ---- ---- .4770 -.0085 .4855 375 ---- ---- ---- ---- .5010 -.0095 .5105 380 ---- ---- ---- ---- .5265 -.0095 .5360 385 ---- ---- ---- ---- .5525 -.0095 .5620 390 ---- ---- ---- ---- .5790 -.0100 .5890 395 ---- ---- ---- ---- .6065 -.0105 .6170 400 ---- ---- ---- ---- .6345 -.0105 .6450 405 ---- ---- ---- ---- .6630 -.0110 .6740 410 ---- ---- ---- ---- .6925 -.0115 .7040 415 ---- ---- ---- ---- .7225 -.0120 .7345 420 ---- ---- ---- ---- .7535 -.0120 .7655 425 ---- ---- ---- ---- .7845 -.0125 .7970 430 ---- ---- ---- ---- .8165 -.0130 .8295 435 ---- ---- ---- ---- .8495 -.0125 .8620 440 ---- ---- ---- ---- .8825 -.0135 .8960 445 ---- ---- ---- ---- .9165 -.0135 .9300 450 ---- ---- ---- ---- .9505 -.0140 .9645 455 ---- ---- ---- ---- .9855 -.0140 .9995 460 ---- ---- ---- ---- 1.0210 -.0145 1.0355 465 ---- ---- ---- ---- 1.0570 -.0145 1.0715 470 ---- ---- ---- ---- 1.0935 -.0150 1.1085 475 ---- ---- ---- ---- 1.1305 -.0150 1.1455 480 ---- ---- ---- ---- 1.1680 -.0150 1.1830 485 ---- ---- ---- ---- 1.2055 -.0155 1.2210 490 ---- ---- ---- ---- 1.2440 -.0155 1.2595 495 ---- ---- ---- ---- 1.2825 -.0160 1.2985 500 ---- ---- ---- ---- 1.3215 -.0165 1.3380 505 ---- ---- ---- ---- 1.3610 -.0165 1.3775 510 ---- ---- ---- ---- 1.4010 -.0165 1.4175 515 ---- ---- ---- ---- 1.4410 -.0170 1.4580 520 ---- ---- ---- ---- 1.4815 -.0175 1.4990 525 ---- ---- ---- ---- 1.5225 -.0175 1.5400 550 ---- ---- ---- ---- 1.7315 -.0185 1.7500 575 ---- ---- ---- ---- 1.9480 -.0190 1.9670 600 ---- ---- ---- ---- 2.1700 -.0195 2.1895 625 ---- ---- ---- ---- 2.3975 -.0205 2.4180 650 ---- ---- ---- ---- 2.6300 -.0210 2.6510 675 ---- ---- ---- ---- 2.8670 -.0210 2.8880 700 ---- ---- ---- ---- 3.1080 -.0210 3.1290 725 ---- ---- ---- ---- 3.3520 -.0215 3.3735 750 ---- ---- ---- ---- 3.6000 -.0210 3.6210 775 ---- ---- ---- ---- 3.8500 -.0210 3.8710 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0065 UNCH .0065 175 ---- ---- ---- ---- .0155 -.0010 .0165 200 ---- ---- ---- ---- .0325 -.0010 .0335 225 ---- ---- ---- ---- .0590 -.0020 .0610 250 ---- ---- ---- ---- .0980 -.0025 .1005 275 ---- ---- ---- ---- .1500 -.0040 .1540 285 ---- ---- ---- ---- .1750 -.0045 .1795 290 ---- ---- ---- ---- .1885 -.0045 .1930 295 ---- ---- ---- ---- .2025 -.0050 .2075 300 ---- ---- ---- ---- .2175 -.0045 .2220 305 ---- ---- ---- ---- .2325 -.0055 .2380 310 ---- ---- ---- ---- .2485 -.0055 .2540 315 ---- ---- ---- ---- .2650 -.0060 .2710 320 ---- ---- ---- ---- .2825 -.0055 .2880 325 ---- ---- ---- ---- .3000 -.0065 .3065 330 ---- ---- ---- ---- .3185 -.0065 .3250 335 ---- ---- ---- ---- .3375 -.0070 .3445 340 ---- ---- ---- ---- .3575 -.0070 .3645 345 ---- ---- ---- ---- .3775 -.0075 .3850 350 ---- ---- ---- ---- .3990 -.0075 .4065 355 ---- ---- ---- ---- .4205 -.0080 .4285 360 ---- ---- ---- ---- .4430 -.0080 .4510 365 ---- ---- ---- ---- .4660 -.0085 .4745 370 ---- ---- ---- ---- .4895 -.0090 .4985 375 ---- ---- ---- ---- .5140 -.0090 .5230 380 ---- ---- ---- ---- .5390 -.0095 .5485 385 ---- ---- ---- ---- .5650 -.0100 .5750 390 ---- ---- ---- ---- .5915 -.0100 .6015 395 ---- ---- ---- ---- .6185 -.0105 .6290 400 ---- ---- ---- ---- .6465 -.0110 .6575 405 ---- ---- ---- ---- .6750 -.0110 .6860 410 ---- ---- ---- ---- .7045 -.0110 .7155 415 ---- ---- ---- ---- .7340 -.0120 .7460 420 ---- ---- ---- ---- .7645 -.0120 .7765 425 ---- ---- ---- ---- .7960 -.0120 .8080 430 ---- ---- ---- ---- .8275 -.0125 .8400 435 ---- ---- ---- ---- .8600 -.0130 .8730 440 ---- ---- ---- ---- .8930 -.0130 .9060 445 ---- ---- ---- ---- .9265 -.0135 .9400 450 ---- ---- ---- ---- .9605 -.0140 .9745 455 ---- ---- ---- ---- .9955 -.0140 1.0095 460 ---- ---- ---- ---- 1.0305 -.0145 1.0450 465 ---- ---- ---- ---- 1.0665 -.0140 1.0805 470 ---- ---- ---- ---- 1.1025 -.0145 1.1170 475 ---- ---- ---- ---- 1.1390 -.0150 1.1540 480 ---- ---- ---- ---- 1.1765 -.0150 1.1915 485 ---- ---- ---- ---- 1.2140 -.0155 1.2295 490 ---- ---- ---- ---- 1.2520 -.0155 1.2675 495 ---- ---- ---- ---- 1.2905 -.0160 1.3065 500 ---- ---- ---- ---- 1.3295 -.0160 1.3455 505 ---- ---- ---- ---- 1.3685 -.0165 1.3850 510 ---- ---- ---- ---- 1.4085 -.0165 1.4250 515 ---- ---- ---- ---- 1.4485 -.0165 1.4650 520 ---- ---- ---- ---- 1.4885 -.0170 1.5055 525 ---- ---- ---- ---- 1.5295 -.0170 1.5465 550 ---- ---- ---- ---- 1.7380 -.0180 1.7560 575 ---- ---- ---- ---- 1.9530 -.0190 1.9720 600 ---- ---- ---- ---- 2.1745 -.0200 2.1945 625 ---- ---- ---- ---- 2.4015 -.0205 2.4220 650 ---- ---- ---- ---- 2.6335 -.0205 2.6540 675 ---- ---- ---- ---- 2.8695 -.0210 2.8905 700 ---- ---- ---- ---- 3.1095 -.0210 3.1305 725 ---- ---- ---- ---- 3.3530 -.0215 3.3745 750 ---- ---- ---- ---- 3.6005 -.0210 3.6215 775 ---- ---- ---- ---- 3.8500 -.0210 3.8710 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0025 -.0005 .0030 150 ---- ---- ---- ---- .0080 -.0005 .0085 175 ---- ---- ---- ---- .0190 -.0005 .0195 200 ---- ---- ---- ---- .0375 -.0010 .0385 225 ---- ---- ---- ---- .0665 -.0020 .0685 250 ---- ---- ---- ---- .1075 -.0025 .1100 275 ---- ---- ---- ---- .1620 -.0040 .1660 285 ---- ---- ---- ---- .1880 -.0040 .1920 290 ---- ---- ---- ---- .2015 -.0045 .2060 295 ---- ---- ---- ---- .2160 -.0050 .2210 300 ---- ---- ---- ---- .2310 -.0050 .2360 305 ---- ---- ---- ---- .2470 -.0050 .2520 310 ---- ---- ---- ---- .2630 -.0055 .2685 315 ---- ---- ---- ---- .2800 -.0055 .2855 320 ---- ---- ---- ---- .2975 -.0060 .3035 325 ---- ---- ---- ---- .3155 -.0065 .3220 330 ---- ---- ---- ---- .3340 -.0065 .3405 335 ---- ---- ---- ---- .3535 -.0070 .3605 340 ---- ---- ---- ---- .3735 -.0070 .3805 345 ---- ---- ---- ---- .3940 -.0075 .4015 350 ---- ---- ---- ---- .4150 -.0080 .4230 355 ---- ---- ---- ---- .4370 -.0080 .4450 360 ---- ---- ---- ---- .4595 -.0085 .4680 365 ---- ---- ---- ---- .4830 -.0085 .4915 370 ---- ---- ---- ---- .5065 -.0090 .5155 375 ---- ---- ---- ---- .5315 -.0090 .5405 380 ---- ---- ---- ---- .5565 -.0095 .5660 385 ---- ---- ---- ---- .5825 -.0100 .5925 390 ---- ---- ---- ---- .6090 -.0100 .6190 395 ---- ---- ---- ---- .6365 -.0105 .6470 400 ---- ---- ---- ---- .6645 -.0105 .6750 405 ---- ---- ---- ---- .6930 -.0110 .7040 410 ---- ---- ---- ---- .7225 -.0110 .7335 415 ---- ---- ---- ---- .7525 -.0115 .7640 420 ---- ---- ---- ---- .7830 -.0120 .7950 425 ---- ---- ---- ---- .8140 -.0125 .8265 430 ---- ---- ---- ---- .8460 -.0125 .8585 435 ---- ---- ---- ---- .8785 -.0125 .8910 440 ---- ---- ---- ---- .9115 -.0130 .9245 445 ---- ---- ---- ---- .9450 -.0135 .9585 450 ---- ---- ---- ---- .9790 -.0135 .9925 455 ---- ---- ---- ---- 1.0135 -.0140 1.0275 460 ---- ---- ---- ---- 1.0490 -.0140 1.0630 465 ---- ---- ---- ---- 1.0845 -.0145 1.0990 470 ---- ---- ---- ---- 1.1210 -.0145 1.1355 475 ---- ---- ---- ---- 1.1575 -.0150 1.1725 480 ---- ---- ---- ---- 1.1945 -.0150 1.2095 485 ---- ---- ---- ---- 1.2320 -.0155 1.2475 490 ---- ---- ---- ---- 1.2700 -.0155 1.2855 495 ---- ---- ---- ---- 1.3085 -.0160 1.3245 500 ---- ---- ---- ---- 1.3475 -.0160 1.3635 505 ---- ---- ---- ---- 1.3865 -.0165 1.4030 510 ---- ---- ---- ---- 1.4260 -.0165 1.4425 525 ---- ---- ---- ---- 1.5470 -.0170 1.5640 550 ---- ---- ---- ---- 1.7550 -.0180 1.7730 575 ---- ---- ---- ---- 1.9695 -.0190 1.9885 600 ---- ---- ---- ---- 2.1900 -.0195 2.2095 625 ---- ---- ---- ---- 2.4160 -.0205 2.4365 650 ---- ---- ---- ---- 2.6470 -.0205 2.6675 675 ---- ---- ---- ---- 2.8820 -.0210 2.9030 700 ---- ---- ---- ---- 3.1210 -.0210 3.1420 725 ---- ---- ---- ---- 3.3635 -.0210 3.3845 750 ---- ---- ---- ---- 3.6090 -.0215 3.6305 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1986 2816 46663 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 56.25 UNCH 56.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 355.75 UNCH 355.75 50 73000 ---- ---- ---- ---- 325.75 UNCH 325.75 10 80000 ---- ---- ---- ---- 256.00 +.25 255.75 75 85000 ---- ---- ---- ---- 206.00 UNCH 206.00 150 90000 ---- ---- ---- ---- 156.00 UNCH 156.00 75 92000 ---- ---- ---- ---- 136.00 UNCH 136.00 125 95000 ---- ---- ---- ---- 106.00 UNCH 106.00 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- 69.25B ---- 69.25B 66.75 +13.50 53.25 75 125000 ---- ---- ---- 53.50A ---- ---- ---- 127500 ---- ---- ---- 43.25A ---- ---- ---- 130000 ---- ---- ---- 32.50A ---- ---- ---- 73000 ---- ---- ---- ---- 505.75 +19.00 486.75 10 80000 ---- ---- ---- 454.25A ---- ---- ---- 81000 ---- ---- ---- ---- 426.25 +19.00 407.25 25 82500 ---- ---- ---- 429.25A ---- ---- ---- 85000 ---- 374.00B ---- 374.00B 386.50 +19.00 367.50 100 87500 ---- ---- ---- 379.25A ---- ---- ---- 90000 ---- 324.00B ---- 324.00B 337.25 +19.00 318.25 25 95000 ---- 274.00B ---- 274.00B 288.00 +18.75 269.25 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- 71.75B ---- 71.75B 72.75 +9.25 63.50 25 125000 ---- ---- ---- 67.25A ---- ---- ---- 127500 ---- ---- ---- 57.75A ---- ---- ---- 130000 ---- ---- ---- 49.50A ---- ---- ---- 70000 ---- ---- ---- 535.25A ---- ---- ---- 72500 ---- ---- ---- 510.25A ---- ---- ---- 73000 ---- ---- ---- ---- 483.50 +20.75 462.75 10 75000 ---- ---- ---- 485.25A ---- ---- ---- 77500 ---- ---- ---- 467.75A ---- ---- ---- 80000 ---- ---- ---- 435.25A ---- ---- ---- 81000 ---- ---- ---- ---- 404.50 +20.50 384.00 25 82500 ---- ---- ---- 410.25A ---- ---- ---- 85000 ---- 350.00B ---- 350.00B 365.50 +20.50 345.00 100 87500 ---- ---- ---- 360.50A ---- ---- ---- 90000 ---- 300.50B ---- 300.50B 317.00 +20.00 297.00 25 95000 ---- ---- ---- 287.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 52.75 +8.00 44.75 25 125000 ---- ---- ---- 47.00A ---- ---- ---- 130000 ---- ---- ---- 35.50A ---- ---- ---- 65000 ---- ---- ---- 505.25A ---- ---- ---- 67500 ---- ---- ---- 480.25A ---- ---- ---- 70000 ---- ---- ---- 455.25A ---- ---- ---- 72500 ---- ---- ---- 430.25A ---- ---- ---- 75000 ---- ---- ---- 405.25A ---- ---- ---- 77500 ---- ---- ---- 380.50A ---- ---- ---- 80000 ---- ---- ---- 355.75A ---- ---- ---- 81000 ---- ---- ---- ---- 325.25 +27.75 297.50 25 82500 ---- ---- ---- 331.25A ---- ---- ---- 85000 ---- 272.00B ---- 272.00B 287.50 +27.25 260.25 100 87500 ---- ---- ---- 283.25A ---- ---- ---- 90000 ---- 225.25B ---- 225.25B 241.50 +26.25 215.25 25 92500 ---- ---- ---- 237.75A ---- ---- ---- 95000 ---- ---- ---- 216.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 354.50A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 330.25A ---- ---- ---- 77500 ---- ---- ---- 301.50A ---- ---- ---- 80000 ---- ---- ---- 278.00A ---- ---- ---- 82500 ---- ---- ---- 255.00A ---- ---- ---- 85000 ---- ---- ---- ---- 212.25 +14.00 198.25 175 87500 ---- ---- ---- 217.25A ---- ---- ---- 90000 ---- ---- ---- ---- 171.25 +12.75 158.50 50 95000 ---- ---- ---- 162.00A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 191.25 +9.50 181.75 175 87500 ---- ---- ---- 169.00A ---- ---- ---- 90000 ---- ---- ---- ---- 149.00 +11.00 138.00 50 95000 ---- ---- ---- 115.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 148.75 -.50 149.25 175 90000 ---- ---- ---- ---- 116.00 -.75 116.75 50 95000 ---- ---- ---- 103.00A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 115.75 +20.25 95.50 50 90000 ---- ---- ---- ---- 88.25 +17.25 71.00 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 105.75 +9.00 96.75 50 90000 ---- ---- ---- ---- 81.00 +7.75 73.25 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 101.25 +8.50 92.75 50 90000 ---- ---- ---- ---- 78.00 +7.25 70.75 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2355 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 150 76000 ---- ---- ---- ---- .25 UNCH .25 25 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 85000 ---- ---- ---- ---- .25 UNCH .25 100 88000 ---- ---- ---- ---- .25 UNCH .25 25 89000 ---- ---- ---- ---- .25 UNCH .25 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 6.50 -1.25 7.75 50 115000 ---- ---- ---- 23.25A ---- ---- ---- 120000 ---- ---- ---- 40.50A ---- ---- ---- 125000 ---- ---- ---- 64.50A ---- ---- ---- 127500 ---- ---- ---- 79.25A ---- ---- ---- 130000 ---- ---- ---- 95.50A ---- ---- ---- 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 ---- ---- ---- ---- .50 +.25 .25 175 87500 ---- ---- ---- 2.50A ---- ---- ---- 88000 ---- ---- ---- ---- .75 +.25 .50 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 -.25 1.25 175 87500 ---- ---- ---- 2.75A ---- ---- ---- 88000 ---- ---- ---- ---- 1.50 -.50 2.00 25 90000 ---- ---- ---- 3.00A ---- ---- ---- 95000 ---- ---- ---- 4.75A ---- ---- ---- 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 -.25 .50 100 74000 ---- ---- ---- ---- .50 -.25 .75 50 75000 ---- ---- ---- ---- .50 -.25 .75 50 77500 ---- ---- ---- 2.75A ---- ---- ---- 80000 ---- ---- ---- ---- 1.50 -.50 2.00 100 82500 ---- ---- ---- 3.50A ---- ---- ---- 85000 ---- ---- ---- ---- 3.25 -1.25 4.50 175 87500 ---- ---- ---- 5.75A ---- ---- ---- 88000 ---- ---- ---- ---- 5.25 -1.75 7.00 25 90000 ---- ---- ---- 7.75A ---- ---- ---- 92500 ---- ---- ---- 10.50A ---- ---- ---- 95000 ---- ---- ---- 14.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 49.00 -6.25 55.25 10 105000 ---- ---- ---- 97.75A ---- ---- ---- 110000 ---- ---- ---- 129.50A ---- ---- ---- 115000 ---- ---- ---- 165.25A ---- ---- ---- 120000 ---- ---- ---- 214.25A ---- ---- ---- 125000 ---- ---- ---- 256.25A ---- ---- ---- 130000 ---- ---- ---- 300.00A ---- ---- ---- 60000 ---- ---- ---- 3.25A ---- ---- ---- 65000 ---- ---- ---- 3.50A ---- ---- ---- 70000 ---- ---- ---- ---- 1.00 -.25 1.25 100 72500 ---- ---- ---- 5.00A ---- ---- ---- 73000 ---- ---- ---- ---- 1.75 -.25 2.00 200 74000 ---- ---- ---- ---- 2.00 -.50 2.50 100 75000 ---- ---- ---- ---- 2.50 -.50 3.00 225 77500 ---- ---- ---- 6.50A ---- ---- ---- 80000 ---- ---- ---- ---- 5.50 -1.00 6.50 25 82500 ---- ---- ---- 11.00A ---- ---- ---- 85000 ---- ---- ---- 14.50A ---- ---- ---- 87500 ---- ---- ---- 20.25A ---- ---- ---- 88000 ---- ---- ---- ---- 15.25 -2.25 17.50 25 90000 ---- ---- ---- 29.25A ---- ---- ---- 95000 ---- ---- ---- 45.25A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 83.75 -5.50 89.25 10 105000 ---- ---- ---- 145.50A ---- ---- ---- 110000 ---- ---- ---- 192.50A ---- ---- ---- 115000 ---- ---- ---- 232.50A ---- ---- ---- 120000 ---- ---- ---- 274.75A ---- ---- ---- 125000 ---- ---- ---- 319.00A ---- ---- ---- 130000 ---- ---- ---- 364.50A ---- ---- ---- 70000 ---- ---- ---- ---- 29.75 -1.25 31.00 100 74000 ---- ---- ---- ---- 37.00 -1.25 38.25 100 75000 ---- ---- ---- ---- 38.75 -1.25 40.00 125 650 80000 ---- ---- ---- ---- 47.00 -1.50 48.50 35 88000 ---- ---- ---- ---- 58.25 -.25 58.50 25 95000 ---- ---- ---- 83.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- 107.75B ---- ---- 103.75 -.50 104.25 10 105000 ---- ---- ---- 182.25A ---- ---- ---- 110000 ---- ---- ---- 229.75A ---- ---- ---- 115000 ---- ---- ---- 271.75A ---- ---- ---- 120000 ---- ---- ---- 316.00A ---- ---- ---- 125000 ---- ---- ---- 361.25A ---- ---- ---- 130000 ---- ---- ---- 407.75A ---- ---- ---- 70000 ---- ---- ---- ---- 12.75 +1.25 11.50 100 74000 ---- ---- ---- ---- 18.00 +.75 17.25 100 75000 ---- ---- ---- ---- 19.50 +.50 19.00 225 80000 ---- ---- ---- ---- 29.00 UNCH 29.00 25 85000 ---- ---- ---- 55.50A ---- ---- ---- 88000 ---- ---- ---- ---- 50.50 -.75 51.25 25 90000 ---- ---- ---- 82.75A ---- ---- ---- 95000 ---- ---- ---- 112.00A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 17.75 -4.00 21.75 100 74000 ---- ---- ---- ---- 25.50 -5.25 30.75 100 75000 ---- ---- ---- ---- 27.75 -5.50 33.25 75 88000 ---- ---- ---- ---- 69.50 -11.75 81.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 19.75 -2.25 22.00 100 74000 ---- ---- ---- ---- 29.00 -3.00 32.00 100 75000 ---- ---- ---- ---- 31.50 -3.25 34.75 75 88000 ---- ---- ---- ---- 80.75 -6.25 87.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 25.25 -2.75 28.00 100 74000 ---- ---- ---- ---- 35.75 -3.50 39.25 100 75000 ---- ---- ---- ---- 38.75 -3.75 42.50 75 88000 ---- ---- ---- ---- 91.75 -6.50 98.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 125 7415 M1S APR23 Silver Weekly Monday Option - Week 1 CALL 1525 ---- ---- ---- ---- 7.212 +.770 6.442 1550 ---- ---- ---- ---- 6.962 +.770 6.192 1575 ---- ---- ---- ---- 6.712 +.770 5.942 1600 ---- ---- ---- ---- 6.462 +.770 5.692 1625 ---- ---- ---- ---- 6.212 +.770 5.442 1650 ---- ---- ---- ---- 5.962 +.770 5.192 1675 ---- ---- ---- ---- 5.712 +.770 4.942 1700 ---- ---- ---- ---- 5.463 +.771 4.692 1725 ---- ---- ---- ---- 5.213 +.770 4.443 1750 ---- ---- ---- ---- 4.964 +.770 4.194 1775 ---- ---- ---- ---- 4.715 +.769 3.946 1800 ---- ---- ---- ---- 4.466 +.768 3.698 1825 ---- ---- ---- ---- 4.218 +.767 3.451 1850 ---- ---- ---- ---- 3.970 +.765 3.205 1875 ---- ---- ---- ---- 3.723 +.763 2.960 1900 ---- ---- ---- ---- 3.476 +.759 2.717 1915 ---- ---- ---- ---- 3.328 +.756 2.572 1920 ---- ---- ---- ---- 3.279 +.755 2.524 1925 ---- ---- ---- ---- 3.230 +.754 2.476 1930 ---- ---- ---- ---- 3.181 +.752 2.429 1935 ---- ---- ---- ---- 3.132 +.751 2.381 1940 ---- ---- ---- ---- 3.083 +.750 2.333 1945 ---- ---- ---- ---- 3.034 +.748 2.286 1950 ---- 2.620B ---- 2.620B 2.986 +.747 2.239 1955 ---- ---- ---- ---- 2.937 +.746 2.191 1960 ---- ---- ---- ---- 2.888 +.743 2.145 1965 ---- ---- ---- ---- 2.840 +.742 2.098 1970 ---- ---- ---- ---- 2.791 +.740 2.051 1975 ---- 2.668B ---- 2.660B 2.743 +.738 2.005 1980 ---- ---- ---- ---- 2.695 +.736 1.959 1985 ---- ---- ---- ---- 2.646 +.733 1.913 1990 ---- ---- ---- ---- 2.598 +.730 1.868 1995 ---- ---- ---- ---- 2.550 +.728 1.822 2000 ---- 2.776B ---- 2.776B 2.502 +.725 1.777 2005 ---- ---- ---- ---- 2.455 +.722 1.733 2010 ---- ---- ---- ---- 2.407 +.719 1.688 2015 ---- ---- ---- ---- 2.360 +.716 1.644 2020 ---- ---- ---- ---- 2.313 +.712 1.601 2025 ---- 2.538B ---- 2.538B 2.266 +.708 1.558 3 2030 ---- ---- ---- ---- 2.219 +.704 1.515 2035 ---- ---- ---- ---- 2.172 +.699 1.473 2040 ---- ---- ---- ---- 2.126 +.695 1.431 2045 ---- ---- ---- ---- 2.080 +.691 1.389 3 2050 ---- 2.305B ---- 2.305B 2.034 +.686 1.348 2055 ---- ---- ---- ---- 1.988 +.680 1.308 2060 ---- ---- ---- ---- 1.943 +.675 1.268 2065 ---- ---- ---- ---- 1.898 +.669 1.229 2070 ---- ---- ---- ---- 1.853 +.663 1.190 2075 ---- 2.078B ---- 2.078B 1.808 +.655 1.153 2080 ---- ---- ---- ---- 1.764 +.649 1.115 2085 ---- ---- ---- ---- 1.721 +.642 1.079 2090 ---- ---- ---- ---- 1.678 +.635 1.043 2095 ---- ---- ---- ---- 1.635 +.628 1.007 3 2100 ---- 1.858B ---- 1.858B 1.592 +.619 .973 2105 ---- ---- ---- ---- 1.550 +.611 .939 2110 ---- ---- ---- ---- 1.509 +.603 .906 3 2115 ---- ---- ---- ---- 1.468 +.594 .874 2120 ---- ---- ---- ---- 1.427 +.585 .842 2125 ---- 1.648B ---- 1.648B 1.387 +.576 .811 2130 ---- ---- ---- ---- 1.348 +.567 .781 2135 ---- ---- ---- ---- 1.309 +.557 .752 2140 ---- ---- ---- ---- 1.271 +.548 .723 2145 ---- ---- ---- ---- 1.233 +.537 .696 2150 ---- 1.449B ---- 1.449B 1.196 +.527 .669 2155 ---- 1.096B ---- 1.018B 1.160 +.517 .643 2160 ---- 1.060B ---- 1.011B 1.124 +.506 .618 2165 ---- 1.026B ---- .994B 1.089 +.496 .593 2170 ---- .992B ---- .947B 1.054 +.485 .569 2175 ---- 1.264B ---- 1.263B 1.021 +.474 .547 2180 ---- .927B ---- .923B .988 +.464 .524 2185 ---- .895B ---- .885B .955 +.452 .503 2190 ---- 1.129B ---- 1.091B .923 +.441 .482 2195 ---- 1.096B ---- 1.063B .892 +.430 .462 2200 ---- 1.096B ---- 1.096B .862 +.419 .443 3 3 2205 ---- 1.037B ---- 1.000B .833 +.408 .425 2210 ---- 1.006B ---- .980B .804 +.397 .407 2215 ---- .975B ---- .965B .776 +.386 .390 2220 ---- .946B ---- .917B .748 +.375 .373 2225 ---- .944B ---- .943B .722 +.365 .357 3 3 2230 ---- .885B ---- .885B .696 +.354 .342 2235 ---- .875B ---- .875B .671 +.344 .327 3 2240 ---- .861B ---- .860B .646 +.333 .313 2245 ---- .835B ---- .834B .623 +.323 .300 2250 ---- .810B ---- .810B .600 +.313 .287 2255 ---- .785B ---- .785B .577 +.302 .275 2260 ---- .760B ---- .759B .556 +.293 .263 2 2 2265 ---- .736B ---- .736B .535 +.284 .251 2270 ---- .713B ---- .713B .515 +.274 .241 2275 ---- .691B ---- .690B .495 +.265 .230 2280 ---- .669B ---- .668B .476 +.256 .220 2285 ---- .648B ---- .647B .458 +.247 .211 2290 ---- .627B ---- .627B .440 +.238 .202 2295 ---- .607B ---- .607B .423 +.230 .193 2300 ---- .588B ---- .587B .407 +.222 .185 2305 .233 .569B .233 .228A .391 +.214 2 .177 2325 .195 .498B .195 .193A .333 +.184 2 .149 2350 ---- .421B ---- .421B .273 +.153 .120 1 2375 ---- .355B ---- .355B .223 +.126 .097 2400 ---- .305B ---- .305B .182 +.103 .079 1 2425 ---- .258B ---- .258B .149 +.084 .065 2450 ---- .218B ---- .218B .123 +.069 .054 2475 ---- .185B ---- .185B .101 +.056 .045 2500 ---- .156B ---- .156B .084 +.046 .038 2525 ---- .132B ---- .132B .070 +.038 .032 2550 ---- .112B ---- .112B .059 +.032 .027 2575 ---- .095B ---- .095B .049 +.026 .023 2600 ---- .081B ---- .081B .042 +.022 .020 2625 ---- .069B ---- .069B .035 +.018 .017 2650 ---- .058B ---- .057B .030 +.015 .015 2675 ---- .050B ---- .048B .026 +.013 .013 2700 ---- .043B ---- .042B .022 +.010 .012 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 8 25 M1S APR23 Silver Weekly Monday Option - Week 1 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .002 +.001 .001 1575 ---- ---- ---- ---- .002 +.001 .001 1600 ---- ---- ---- ---- .002 +.001 .001 1625 ---- ---- ---- ---- .003 +.001 .002 1650 ---- ---- ---- ---- .003 +.001 .002 1675 ---- ---- ---- ---- .004 +.001 .003 1700 ---- ---- ---- ---- .005 +.001 .004 1725 ---- ---- ---- ---- .006 +.001 .005 1 1750 ---- ---- ---- ---- .007 +.001 .006 1775 ---- ---- ---- ---- .008 UNCH .008 1800 ---- ---- ---- ---- .009 -.002 1 .011 2 1825 ---- ---- ---- ---- .011 -.003 .014 1850 ---- ---- ---- ---- .013 -.005 1 .018 1 1875 ---- ---- .021A .021A .016 -.007 .023 1900 ---- ---- .024A .024A .019 -.010 .029 10 1915 ---- ---- .026A .026A .021 -.013 .034 1920 ---- ---- .027A .027A .022 -.014 .036 1925 ---- ---- .028A .028A .023 -.015 .038 1930 ---- ---- .029A .029A .024 -.016 .040 1935 ---- ---- .030A .030A .025 -.018 .043 1940 ---- ---- .031A .031A .026 -.019 .045 1945 ---- ---- .032A .032A .027 -.021 .048 1950 ---- ---- .033A .033A .028 -.022 .050 1955 ---- ---- .034A .034A .029 -.024 .053 1960 ---- ---- .035A .035A .031 -.025 .056 1965 ---- ---- .037A .037A .032 -.027 .059 1970 ---- ---- .038A .038A .033 -.030 .063 1975 ---- ---- .040A .040A .035 -.031 .066 1980 ---- ---- .041A .041A .037 -.033 .070 1985 ---- ---- .042A .042A .038 -.036 .074 1990 ---- ---- .044A .044A .040 -.039 .079 1995 ---- ---- .045A .045A .042 -.041 .083 2000 ---- ---- .047A .047A .044 -.044 .088 2005 ---- ---- .049A .049A .047 -.047 .094 2010 ---- ---- .050A .050A .049 -.050 .099 2015 ---- ---- .053A .053A .052 -.053 .105 2020 ---- ---- .055A .055A .054 -.058 .112 2025 ---- ---- .057A .057A .057 -.061 .118 2030 ---- ---- .060A .060A .060 -.065 .125 2035 ---- ---- .062A .062A .064 -.069 .133 2040 ---- ---- .065A .065A .067 -.074 .141 2045 ---- ---- .068A .068A .071 -.079 .150 2050 ---- ---- .072A .072A .075 -.084 .159 2055 ---- ---- .075A .075A .079 -.089 .168 10 2060 ---- ---- .079A .079A .084 -.094 .178 2065 ---- ---- .083A .083A .089 -.100 .189 2070 ---- ---- .088A .088A .094 -.106 .200 2075 ---- ---- .093A .093A .099 -.113 .212 2080 ---- ---- .098A .098A .105 -.120 .225 2085 ---- ---- .103A .103A .112 -.126 .238 2090 ---- ---- .109A .109A .118 -.134 .252 2095 ---- ---- .115A .115A .125 -.142 .267 2100 ---- ---- .121A .121A .133 -.149 .282 2105 ---- ---- .128A .128A .141 -.157 .298 2110 ---- ---- .136A .136A .149 -.166 .315 2115 ---- ---- .144A .144A .158 -.175 .333 2120 ---- ---- .152A .152A .168 -.183 .351 2125 ---- ---- .161A .161A .178 -.192 .370 2130 ---- ---- .170A .170A .188 -.202 .390 2135 ---- ---- .180A .180A .199 -.212 .411 2140 ---- ---- .191A .191A .211 -.221 .432 2145 ---- ---- .202A .202A .223 -.231 .454 2150 ---- ---- .213A .213A .236 -.241 .477 2155 ---- ---- .225A .225A .249 -.252 .501 2160 ---- ---- .238A .238A .264 -.262 .526 2165 ---- ---- .252A .252A .278 -.273 .551 2170 ---- ---- .266A .266A .294 -.283 .577 2175 ---- ---- .280A .280A .310 -.294 .604 2180 ---- ---- .296A .296A .327 -.305 .632 2185 ---- ---- .312A .312A .344 -.317 .661 2 2190 ---- ---- .328A .328A .362 -.328 .690 2195 ---- ---- .346A .346A .381 -.339 .720 3 3 2200 ---- ---- .364A .364A .401 -.349 .750 2205 ---- ---- .382A .382A .421 -.361 .782 2210 ---- ---- .401A .401A .443 -.371 .814 2215 ---- ---- .421A .421A .464 -.383 .847 2220 .690 .690 .441A .716B .487 -.393 3 .880 2225 ---- ---- .462A .462A .510 -.404 .914 2230 .654 .654 .483A .483A .534 -.415 3 .949 2235 ---- ---- .506A .506A .559 -.425 .984 2240 ---- ---- .529A .529A .585 -.435 1.020 2245 ---- ---- .553A .553A .611 -.445 1.056 2250 ---- ---- .577A .577A .638 -.455 1.093 1 1 2255 ---- ---- .602A .602A .665 -.466 1.131 2260 ---- ---- .628A .628A .694 -.475 1.169 1 1 2265 ---- ---- .654A .654A .723 -.485 1.208 2270 ---- ---- .681A .681A .752 -.495 1.247 1 1 2275 ---- ---- .708A .708A .783 -.503 1.286 2280 ---- ---- .737A .737A .814 -.512 1.326 2285 ---- ---- .766A .766A .845 -.521 1.366 2290 ---- ---- .795A .795A .877 -.530 1.407 2295 ---- ---- .826A .826A .910 -.539 1.449 2300 ---- ---- .856A .856A .944 -.546 1.490 2305 ---- ---- .887A .887A .978 -.554 1.532 2325 ---- ---- 1.017A 1.017A 1.120 -.584 1.704 2350 ---- ---- 1.191A 1.191A 1.309 -.616 1.925 2375 ---- ---- 1.377A 1.377A 1.508 -.644 2.152 2400 ---- ---- 1.574A 1.574A 1.718 -.665 2.383 2425 ---- ---- 1.778A 1.778A 1.934 -.685 2.619 2450 ---- ---- 1.990A 1.990A 2.157 -.700 2.857 2475 ---- ---- 2.208A 2.208A 2.385 -.713 3.098 2500 ---- ---- 2.432A 2.432A 2.618 -.722 3.340 2525 ---- ---- 2.663A 2.663A 2.853 -.731 3.584 2550 ---- ---- 2.892A 2.892A 3.092 -.738 3.830 2575 ---- ---- 3.124A 3.124A 3.332 -.744 4.076 2600 ---- ---- 3.359A 3.359A 3.574 -.748 4.322 2625 ---- ---- 3.597A 3.597A 3.818 -.752 4.570 2650 ---- ---- 3.835A 3.835A 4.062 -.755 4.817 2675 ---- ---- 4.075A 4.075A 4.308 -.757 5.065 2700 ---- ---- 4.317A 4.317A 4.554 -.760 5.314 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 6 32 M2S APR23 Silver Weekly Monday Option - Week 2 CALL 1675 ---- ---- ---- ---- 5.713 ---- ---- 1700 ---- ---- ---- ---- 5.463 +.768 4.695 1725 ---- ---- ---- ---- 5.214 +.767 4.447 1750 ---- ---- ---- ---- 4.966 +.767 4.199 1775 ---- ---- ---- ---- 4.717 +.765 3.952 1800 ---- ---- ---- ---- 4.470 +.765 3.705 1825 ---- ---- ---- ---- 4.222 +.762 3.460 1850 ---- ---- ---- ---- 3.975 +.759 3.216 1875 ---- ---- ---- ---- 3.729 +.756 2.973 1900 ---- ---- ---- ---- 3.485 +.752 2.733 1925 ---- 2.973B ---- 2.971B 3.242 +.746 2.496 1950 ---- 3.276B ---- 3.275B 3.000 +.737 2.263 1975 ---- 3.036B ---- 3.036B 2.762 +.726 2.036 2000 ---- 2.800B ---- 2.800B 2.527 +.712 1.815 2025 ---- 2.567B ---- 2.567B 2.297 +.693 1.604 2050 ---- 2.341B ---- 2.341B 2.073 +.670 1.403 2070 ---- ---- ---- 1.327A 1.899 ---- ---- 2075 ---- 2.122B ---- 2.122B 1.857 +.641 1.216 2080 ---- ---- ---- 1.252A 1.814 ---- ---- 2085 ---- ---- ---- 1.216A 1.773 ---- ---- 2090 ---- ---- ---- ---- 1.731 +.621 1.110 2095 ---- ---- ---- ---- 1.690 +.614 1.076 2100 ---- 1.910B ---- 1.909B 1.650 +.608 1.042 2105 ---- ---- ---- ---- 1.609 +.599 1.010 2110 ---- ---- ---- ---- 1.570 +.592 .978 2115 ---- ---- ---- ---- 1.530 +.584 .946 2120 ---- ---- ---- ---- 1.492 +.577 .915 2125 ---- 1.710B ---- 1.710B 1.454 +.569 .885 2130 ---- ---- ---- ---- 1.416 +.560 .856 2135 ---- ---- ---- ---- 1.379 +.552 .827 2140 ---- ---- ---- ---- 1.342 +.543 .799 2145 ---- ---- ---- ---- 1.306 +.534 .772 2150 ---- 1.521B ---- 1.521B 1.271 +.525 .746 2155 ---- 1.170B ---- 1.136B 1.236 +.516 .720 2160 ---- 1.136B ---- 1.103B 1.202 +.507 .695 2165 ---- 1.103B ---- 1.057B 1.168 +.498 .670 2170 ---- 1.071B ---- 1.065B 1.135 +.489 .646 2175 ---- 1.345B ---- 1.343B 1.103 +.480 .623 2180 ---- 1.008B ---- .960B 1.071 +.470 .601 2185 ---- 1.246B ---- 1.216B 1.040 +.461 .579 2190 ---- 1.217B ---- 1.212B 1.009 +.451 .558 2195 ---- 1.185B ---- 1.151B .979 +.441 .538 1 2200 ---- 1.185B ---- 1.185B .950 +.432 .518 2205 ---- 1.124B ---- 1.095B .922 +.423 .499 2210 ---- 1.094B ---- 1.064B .894 +.413 .481 2215 ---- 1.060B ---- 1.060B .866 +.403 .463 2220 ---- 1.032B ---- 1.032B .840 +.394 .446 3 2225 ---- 1.038B ---- 1.035B .814 +.385 .429 2230 ---- 1.000B ---- 1.000B .788 +.375 .413 2235 ---- .984B ---- .981B .764 +.366 .398 2240 ---- .958B ---- .955B .740 +.357 .383 2245 ---- .932B ---- .932B .716 +.347 .369 2250 ---- .907B ---- .907B .693 +.338 .355 2255 ---- .883B ---- .883B .671 +.330 .341 2260 ---- .859B ---- .859B .650 +.321 .329 2265 ---- .835B ---- .835B .629 +.313 .316 2270 ---- .813B ---- .813B .608 +.303 .305 2275 ---- .790B ---- .790B .589 +.296 .293 11 2280 ---- .768B ---- .768B .569 +.287 .282 2285 ---- .747B ---- .747B .551 +.279 .272 2290 ---- .726B ---- .726B .533 +.271 .262 2295 ---- .706B ---- .706B .515 +.263 .252 2300 ---- .686B ---- .686B .498 +.255 .243 2305 ---- .667B ---- .667B .482 +.248 .234 2325 ---- .595B ---- .595B .421 +.220 .201 2350 ---- .514B ---- .514B .355 +.187 .168 2375 ---- .445B ---- .445B .300 +.159 .141 2400 ---- .385B ---- .384B .254 +.136 .118 2425 ---- .339B ---- .339B .215 +.115 .100 2450 ---- .294B ---- .294B .182 +.097 .085 2475 ---- .255B ---- .255B .155 +.082 .073 2500 ---- .223B ---- .223B .133 +.071 .062 2525 ---- .193B ---- .193B .114 +.060 .054 2550 ---- .168B ---- .168B .098 +.051 .047 2575 ---- .146B ---- .146B .084 +.043 .041 2600 ---- .128B ---- .128B .073 +.037 .036 2625 ---- .112B ---- .112B .064 +.033 .031 2650 ---- .098B ---- .098B .056 +.028 .028 2675 ---- .086B ---- .085B .049 +.024 .025 2700 ---- .075B ---- .075B .043 +.021 .022 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 M2S APR23 Silver Weekly Monday Option - Week 2 PUT 1675 ---- ---- ---- .011A .007 ---- ---- 1700 ---- ---- ---- ---- .008 -.001 .009 1725 ---- ---- ---- ---- .009 -.002 .011 1750 ---- ---- ---- ---- .011 -.003 .014 1775 ---- ---- ---- ---- .012 -.004 .016 1800 ---- ---- ---- ---- .014 -.006 .020 1825 ---- ---- .023A .023A .017 -.008 .025 1850 ---- ---- .026A .026A .020 -.010 .030 1875 ---- ---- .030A .030A .024 -.014 .038 1900 ---- ---- .035A .035A .029 -.018 .047 1925 ---- ---- .041A .041A .036 -.024 .060 1950 ---- ---- .048A .048A .045 -.031 .076 1975 ---- ---- .056A .056A .056 -.043 .099 2000 ---- ---- .068A .068A .071 -.057 .128 2025 ---- ---- .083A .083A .090 -.076 .166 2050 ---- ---- .104A .104A .116 -.098 .214 2070 ---- ---- ---- .126A .142 ---- ---- 2075 ---- ---- .132A .132A .149 -.127 .276 2080 ---- ---- ---- .139A .156 ---- ---- 2085 ---- ---- ---- .146A .165 ---- ---- 2090 ---- ---- .154A .154A .173 -.147 .320 2095 ---- ---- .161A .161A .182 -.154 .336 2100 ---- ---- .170A .170A .191 -.161 .352 2105 ---- ---- .178A .178A .201 -.168 .369 2110 ---- ---- .188A .188A .211 -.176 .387 2115 ---- ---- .198A .198A .222 -.184 .406 2120 ---- ---- .208A .208A .233 -.192 .425 2125 ---- ---- .219A .219A .245 -.200 .445 2130 ---- ---- .230A .230A .257 -.208 .465 2135 ---- ---- .242A .242A .270 -.216 .486 2140 ---- ---- .254A .254A .283 -.225 .508 2145 ---- ---- .267A .267A .297 -.234 .531 2150 ---- ---- .281A .281A .311 -.243 .554 2155 ---- ---- .295A .295A .326 -.252 .578 2160 ---- ---- .310A .310A .342 -.261 .603 2165 ---- ---- .325A .325A .358 -.270 .628 2170 ---- ---- .341A .341A .375 -.279 .654 2175 ---- ---- .357A .357A .392 -.289 .681 2180 ---- ---- .374A .374A .411 -.298 .709 2185 ---- ---- .392A .392A .429 -.308 .737 2190 ---- ---- .417A .417A .449 -.317 .766 2195 ---- ---- .435A .435A .469 -.326 .795 2200 ---- ---- .455A .455A .489 -.336 .825 2205 ---- ---- .474A .474A .511 -.345 .856 2210 ---- ---- .493A .493A .533 -.355 .888 2215 ---- ---- .514A .514A .555 -.365 .920 2220 ---- ---- .535A .535A .578 -.374 .952 2225 ---- ---- .557A .557A .602 -.384 .986 2230 ---- ---- .579A .579A .627 -.393 1.020 2235 ---- ---- .601A .601A .652 -.402 1.054 2240 ---- ---- .626A .626A .678 -.411 1.089 2245 ---- ---- .650A .650A .704 -.421 1.125 2250 .722 .722 .675A .684A .731 -.430 1 1.161 2255 .759 .759 .701A .710A .759 -.438 1 1.197 2260 ---- ---- .726A .726A .787 -.447 1.234 2265 ---- ---- .752A .752A .816 -.456 1.272 2270 ---- ---- .780A .780A .846 -.464 1.310 2275 ---- ---- .807A .807A .876 -.472 1.348 2280 ---- ---- .835A .835A .906 -.481 1.387 2285 ---- ---- .864A .864A .938 -.489 1.427 2290 ---- ---- .893A .893A .969 -.497 1.466 2295 ---- ---- .923A .923A 1.002 -.505 1.507 2300 ---- ---- .953A .953A 1.035 -.512 1.547 2305 ---- ---- .984A .984A 1.068 -.520 1.588 2325 ---- ---- 1.112A 1.112A 1.207 -.548 1.755 2350 ---- ---- 1.283A 1.283A 1.391 -.580 1.971 2375 ---- ---- 1.465A 1.465A 1.585 -.608 2.193 2400 ---- ---- 1.656A 1.656A 1.788 -.633 2.421 2425 ---- ---- 1.855A 1.855A 1.998 -.654 2.652 2450 ---- ---- 2.062A 2.062A 2.215 -.672 2.887 2475 ---- ---- 2.275A 2.275A 2.438 -.686 3.124 2500 ---- ---- 2.496A 2.496A 2.665 -.698 3.363 2525 ---- ---- 2.719A 2.719A 2.895 -.709 3.604 2550 ---- ---- 2.943A 2.943A 3.129 -.718 3.847 2575 ---- ---- 3.174A 3.174A 3.365 -.725 4.090 2600 ---- ---- 3.406A 3.406A 3.603 -.732 4.335 2625 ---- ---- 3.639A 3.639A 3.843 -.738 4.581 2650 ---- ---- 3.875A 3.875A 4.085 -.742 4.827 2675 ---- ---- 4.112A 4.112A 4.328 -.746 5.074 2700 ---- ---- 4.351A 4.351A 4.572 -.749 5.321 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 M3S MAR23 Silver Weekly Monday Option - Week 3 CALL 1525 ---- 7.295B ---- 7.295B 7.212 +.770 6.442 1550 ---- 7.045B ---- 7.045B 6.962 +.770 6.192 1575 ---- 6.795B ---- 6.795B 6.712 +.770 5.942 1600 ---- 6.545B ---- 6.545B 6.462 +.770 5.692 1625 ---- 6.295B ---- 6.295B 6.212 +.770 5.442 1650 ---- 6.045B ---- 6.045B 5.962 +.770 5.192 1675 ---- 5.795B ---- 5.795B 5.712 +.770 4.942 1700 ---- 5.545B ---- 5.545B 5.462 +.770 4.692 1725 ---- 5.295B ---- 5.295B 5.212 +.770 4.442 1750 ---- 5.045B ---- 5.045B 4.962 +.770 4.192 1775 ---- 4.795B ---- 4.795B 4.712 +.770 3.942 1800 ---- 4.545B ---- 4.545B 4.462 +.770 3.692 1825 ---- 4.298B ---- 4.281B 4.212 +.770 3.442 1850 ---- 4.048B ---- 4.031B 3.962 +.770 3.192 1875 ---- 3.798B ---- 3.781B 3.712 +.770 2.942 1900 ---- 3.548B ---- 3.531B 3.462 +.770 2.692 1915 ---- 3.398B ---- 3.381B 3.312 +.770 2.542 1920 ---- 3.348B ---- 3.331B 3.262 +.770 2.492 1925 ---- 3.298B ---- 3.281B 3.212 +.770 2.442 1930 ---- 3.248B ---- 3.231B 3.162 +.770 2.392 1935 ---- 3.198B ---- 3.181B 3.112 +.770 2.342 1940 ---- 3.148B ---- 3.131B 3.062 +.770 2.292 1945 ---- 3.098B ---- 3.081B 3.012 +.770 2.242 1950 ---- 3.061B ---- 3.045B 2.962 +.770 2.192 1955 ---- 3.011B ---- 2.995B 2.912 +.770 2.142 1960 ---- 2.961B ---- 2.944B 2.862 +.770 2.092 1965 ---- 2.895B ---- 2.811B 2.812 +.770 2.042 2 1970 ---- 2.848B ---- 2.831B 2.762 +.769 1.993 7 1975 ---- 2.810B ---- 2.793B 2.713 +.770 1.943 1980 ---- 2.760B ---- 2.744B 2.663 +.770 1.893 1985 ---- 2.710B ---- 2.694B 2.613 +.770 1.843 1990 ---- 2.660B ---- 2.660B 2.563 +.770 1.793 3 1995 ---- 2.611B ---- 2.611B 2.513 +.770 1.743 2000 ---- 2.560B ---- 2.560B 2.463 +.770 1.693 2005 ---- 2.510B ---- 2.510B 2.413 +.769 1.644 2010 ---- 2.461B ---- 2.461B 2.363 +.769 1.594 2015 ---- 2.410B ---- 2.410B 2.313 +.768 1.545 3 2020 ---- 2.360B ---- 2.344B 2.263 +.768 1.495 2025 ---- 2.310B ---- 2.310B 2.213 +.767 1.446 2030 ---- 2.260B ---- 2.260B 2.163 +.766 1.397 2035 ---- 2.210B ---- 2.210B 2.113 +.765 1.348 2040 ---- 2.161B ---- 2.145B 2.063 +.764 1.299 2045 ---- 2.112B ---- 2.112B 2.013 +.763 1.250 2050 ---- 2.070B ---- 2.069B 1.963 +.761 1.202 187 2055 ---- 2.011B ---- 1.995B 1.913 +.760 1.153 2060 ---- 1.961B ---- 1.945B 1.863 +.758 1.105 2065 ---- 1.911B ---- 1.911B 1.813 +.756 1.057 2070 ---- 1.861B ---- 1.861B 1.763 +.753 1.010 2075 ---- 1.813B ---- 1.813B 1.713 +.750 .963 72 2080 ---- 1.762B ---- 1.762B 1.663 +.747 .916 10 2085 ---- 1.712B ---- 1.696B 1.613 +.743 .870 2090 ---- 1.663B ---- 1.638B 1.563 +.739 .824 2095 ---- 1.613B ---- 1.589B 1.514 +.735 .779 2100 ---- 1.573B ---- 1.563B 1.464 +.729 .735 150 2105 ---- 1.513B ---- 1.513B 1.415 +.723 .692 2110 ---- 1.464B ---- 1.464B 1.365 +.716 .649 2115 ---- 1.414B ---- 1.398B 1.316 +.709 .607 2120 ---- 1.365B ---- 1.365B 1.267 +.700 .567 2125 ---- 1.258B ---- 1.069B 1.218 +.691 .527 2130 ---- 1.209B ---- 1.020B 1.169 +.680 .489 2135 ---- 1.160B ---- .972B 1.120 +.667 .453 2140 ---- 1.111B ---- .865B 1.072 +.654 .418 2145 ---- 1.062B ---- .818B 1.023 +.639 .384 2150 ---- 1.014B ---- .994B .975 +.622 .353 5 2155 ---- .966B ---- .813B .928 +.605 .323 2160 ---- .928B ---- .646B .880 +.585 .295 36 2165 ---- .880B ---- .635B .834 +.565 .269 2170 ---- .833B ---- .568B .787 +.543 .244 2175 ---- 1.001B ---- 1.001B .742 +.520 .222 10 2180 ---- .795B ---- .791B .697 +.496 .201 10 2185 ---- .750B ---- .741B .652 +.470 .182 3 2190 ---- .704B ---- .700B .609 +.444 .165 2195 ---- .661B ---- .659B .566 +.417 .149 2200 ---- .761B ---- .761B .525 +.391 .134 1 2205 ---- .581B ---- .578B .485 +.364 .121 2210 .274 .540B .274 .318A .446 +.337 6 .109 2 2 2215 ---- .498B ---- .497B .409 +.310 .099 2220 ---- .552B ---- .551B .373 +.284 .089 2225 .120 .541B .120 .540B .339 +.258 1 .081 3 2230 ---- .472B ---- .471B .307 +.234 .073 2235 ---- .440B ---- .439B .277 +.211 10 .066 10 2240 .222 .401 .189 .401 .249 +.189 10 .060 2245 ---- .367B ---- .366B .223 +.169 .054 2250 .135 .358B .132 .129A .199 +.150 3 .049 2 201 2255 ---- .306B ---- .306B .177 +.132 .045 2260 .063 .297B .063 .296B .157 +.116 3 .041 2265 ---- .269B ---- .269B .139 +.102 .037 2270 .091 .243B .083 .079A .123 +.089 50 .034 2275 ---- .219B ---- .219B .108 +.077 .031 2280 ---- .198B ---- .198B .095 +.066 .029 2285 ---- .177B ---- .177B .084 +.058 .026 2290 ---- .158B ---- .158B .074 +.050 .024 2295 .116 .140B .116 .114A .065 +.043 10 .022 2300 .050 .124B .050 .124B .057 +.036 4 .021 4 2305 ---- .110B ---- .110B .051 +.032 .019 4 2325 ---- .082B ---- .082B .031 +.017 .014 2350 .045 .045 .045 .045 .018 +.008 1 .010 10 2375 ---- .023B ---- .021B .012 +.005 .007 2400 ---- .012B ---- .010B .008 +.003 .005 2425 ---- .006B ---- .005B .006 +.002 .004 4 2450 ---- ---- ---- ---- .004 +.001 .003 2 2475 ---- ---- ---- ---- .003 +.001 .002 2 2500 ---- ---- ---- ---- .002 UNCH .002 1 2525 ---- ---- ---- ---- .002 UNCH .002 2550 ---- ---- ---- ---- .002 +.001 .001 2575 ---- ---- ---- ---- .001 UNCH .001 2600 ---- ---- ---- ---- .001 UNCH .001 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 98 4 742 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 ---- ---- ---- ---- .001 UNCH .001 3 3 1925 ---- ---- ---- ---- .001 UNCH .001 1 1930 ---- ---- ---- ---- .001 UNCH .001 1935 ---- ---- ---- ---- .001 UNCH .001 1940 ---- ---- ---- ---- .001 UNCH .001 1945 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 6 1955 ---- ---- ---- ---- .001 UNCH .001 1960 ---- ---- ---- ---- .001 UNCH .001 1965 ---- ---- ---- ---- .001 UNCH .001 1970 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 12 1980 ---- ---- ---- ---- .001 UNCH .001 1985 ---- ---- ---- ---- .001 UNCH .001 1990 ---- ---- ---- ---- .001 UNCH .001 1995 ---- ---- ---- ---- .001 -.001 .002 2 2000 ---- ---- ---- ---- .001 -.001 .002 2005 ---- ---- ---- ---- .001 -.001 .002 2 2010 ---- ---- ---- ---- .001 -.002 .003 2015 ---- ---- ---- ---- .001 -.002 .003 2020 ---- ---- ---- ---- .001 -.003 .004 8 2025 .002 .002 .002 .002 .001 -.004 10 .005 31 2030 ---- ---- .004A .004A .001 -.004 .005 2035 ---- ---- .004A .004A .001 -.005 .006 2040 ---- ---- .004A .004A .001 -.006 .007 4 2045 ---- ---- .004A .004A .001 -.008 .009 2050 ---- ---- .004A .004A .001 -.009 .010 187 2055 ---- ---- .004A .004A .001 -.011 .012 2060 ---- ---- .004A .004A .001 -.013 .014 4 2065 ---- ---- .004A .004A .001 -.015 .016 2070 ---- ---- .004A .004A .001 -.017 .018 2075 ---- ---- .005A .005A .001 -.020 4 .021 2080 ---- ---- .005A .005A .001 -.024 .025 2085 ---- ---- .005A .005A .002 -.026 .028 5 5 2090 ---- ---- .005A .005A .002 -.031 4 .033 2095 ---- ---- .005A .005A .002 -.036 .038 11 2100 ---- ---- .005A .005A .003 -.040 2 .043 150 2105 ---- ---- .006A .006A .003 -.047 .050 7 2110 ---- ---- .006A .006A .004 -.053 .057 1 2115 ---- ---- .007A .007A .004 -.062 .066 2120 ---- ---- .007A .007A .005 -.070 .075 2125 ---- ---- .008A .008A .006 -.080 4 .086 1 2130 ---- ---- .008A .008A .007 -.091 .098 2135 ---- ---- .009A .009A .008 -.103 .111 2140 ---- ---- .010A .010A .010 -.116 .126 1 2145 ---- ---- .012A .012A .012 -.130 .142 2150 .061 .061 .013A .013A .014 -.147 1 .161 1 2155 ---- ---- .015A .015A .016 -.165 .181 7 2160 ---- ---- .017A .017A .019 -.184 .203 2165 ---- ---- .019A .019A .022 -.205 .227 2170 .035 .035 .021A .021A .026 -.226 1 .252 5 2175 ---- ---- .023A .023A .030 -.250 .280 20 2180 ---- ---- .026A .026A .035 -.274 .309 2185 ---- ---- .028A .028A .040 -.300 .340 2190 .078 .082 .032A .083B .047 -.325 2 .372 2195 ---- ---- .035A .035A .055 -.352 5 .407 2200 .342 .350B .039A .099B .063 -.379 2 .442 2 2205 .040 .040 .040 .040 .073 -.406 3 .479 2210 ---- ---- .050A .050A .084 -.433 .517 2215 ---- ---- .058A .058A .097 -.460 .557 2220 ---- ---- .067A .067A .111 -.486 10 .597 2225 .077 .077 .072 .072 .128 -.510 9 .638 2230 .115 .115 .089A .090A .145 -.536 5 .681 2235 ---- ---- .101A .101A .165 -.559 .724 2240 .125 .125 .116A .116A .187 -.581 11 .768 2245 ---- ---- .135A .135A .211 -.601 .812 2250 .200 .200 .155A .155A .237 -.620 1 .857 2255 ---- ---- .176A .176A .265 -.638 .903 2260 ---- ---- .197A .197A .295 -.654 .949 2265 ---- ---- .222A .222A .327 -.668 .995 2270 ---- ---- .247A .247A .361 -.681 1.042 2275 ---- ---- .274A .274A .396 -.693 1.089 2280 ---- ---- .303A .303A .433 -.703 1.136 2285 ---- ---- .334A .334A .472 -.712 1.184 2290 ---- ---- .367A .367A .512 -.720 1.232 2295 ---- ---- .408A .408A .553 -.727 1.280 2300 ---- ---- .433A .433A .595 -.733 1.328 1 2305 ---- ---- .473A .473A .638 -.738 1.376 2325 ---- ---- .619A .619A .819 -.752 1.571 2350 ---- ---- .830A .830A 1.056 -.761 1.817 2375 ---- ---- 1.056A 1.056A 1.299 -.765 2.064 2400 ---- ---- 1.290A 1.290A 1.545 -.767 2.312 2425 ---- ---- 1.711A 1.711A 1.793 -.768 2.561 2450 ---- ---- 1.944A 1.944A 2.042 -.768 2.810 2475 ---- ---- 2.192A 2.192A 2.291 -.769 3.060 2500 ---- ---- 2.442A 2.442A 2.540 -.769 3.309 2525 ---- ---- 2.690A 2.690A 2.789 -.770 3.559 2550 ---- ---- 2.941A 2.941A 3.039 -.769 3.808 2575 ---- ---- 3.191A 3.191A 3.289 -.769 4.058 2600 ---- ---- 3.447A 3.447A 3.538 -.770 4.308 2625 ---- ---- 3.702A 3.702A 3.788 -.770 4.558 2650 ---- ---- 3.952A 3.952A 4.038 -.770 4.808 2675 ---- ---- 4.205A 4.205A 4.288 -.770 5.058 2700 ---- ---- 4.455A 4.455A 4.538 -.770 5.308 TOTAL EST.VOL VOLUME OPEN INT TOTAL 74 8 481 M4S MAR23 Silver Weekly Monday Option - Week 4 CALL 1525 ---- ---- ---- ---- 7.212 +.770 6.442 1550 ---- ---- ---- ---- 6.962 +.770 6.192 1575 ---- ---- ---- ---- 6.712 +.770 5.942 1600 ---- ---- ---- ---- 6.462 +.770 5.692 1625 ---- ---- ---- ---- 6.212 +.770 5.442 1650 ---- ---- ---- ---- 5.962 +.770 5.192 1675 ---- ---- ---- ---- 5.712 +.770 4.942 1700 ---- ---- ---- ---- 5.462 +.770 4.692 1725 ---- ---- ---- ---- 5.212 +.770 4.442 1750 ---- ---- ---- ---- 4.962 +.770 4.192 1775 ---- ---- ---- ---- 4.713 +.770 3.943 1800 ---- ---- ---- ---- 4.463 +.769 3.694 1825 ---- ---- ---- ---- 4.214 +.769 3.445 1850 ---- ---- ---- ---- 3.965 +.768 3.197 1875 ---- ---- ---- ---- 3.716 +.767 2.949 1900 ---- ---- ---- ---- 3.467 +.764 2.703 1915 ---- ---- ---- ---- 3.318 +.763 2.555 1920 ---- ---- ---- ---- 3.269 +.763 2.506 1925 ---- ---- ---- ---- 3.219 +.762 2.457 1930 ---- ---- ---- ---- 3.170 +.762 2.408 1935 ---- ---- ---- ---- 3.120 +.760 2.360 1940 ---- ---- ---- ---- 3.071 +.760 2.311 1945 ---- ---- ---- ---- 3.021 +.759 2.262 1950 ---- ---- ---- ---- 2.972 +.758 2.214 1955 ---- ---- ---- ---- 2.922 +.757 2.165 1960 ---- ---- ---- ---- 2.873 +.756 2.117 1965 ---- ---- ---- ---- 2.823 +.754 2.069 1970 ---- ---- ---- ---- 2.774 +.754 2.020 1975 ---- ---- ---- ---- 2.725 +.752 1.973 1980 ---- ---- ---- ---- 2.676 +.751 1.925 1985 ---- ---- ---- ---- 2.626 +.749 1.877 1990 ---- ---- ---- ---- 2.577 +.747 1.830 1995 ---- ---- ---- ---- 2.528 +.745 1.783 2000 ---- 2.110B ---- 2.110B 2.479 +.743 1.736 2005 ---- ---- ---- ---- 2.430 +.741 1.689 2010 ---- ---- ---- ---- 2.382 +.740 1.642 2015 ---- ---- ---- ---- 2.333 +.737 1.596 2020 ---- ---- ---- ---- 2.284 +.734 1.550 2025 ---- 2.108B ---- 2.108B 2.236 +.731 1.505 2030 ---- ---- ---- ---- 2.188 +.728 1.460 2035 ---- ---- ---- ---- 2.139 +.724 1.415 2040 ---- ---- ---- ---- 2.091 +.721 1.370 2045 ---- ---- ---- ---- 2.043 +.717 1.326 2050 ---- 2.266B ---- 2.266B 1.995 +.712 1.283 2055 ---- ---- ---- ---- 1.948 +.708 1.240 2060 ---- 1.269B ---- ---- 1.900 +.703 1.197 2065 ---- 1.256B ---- ---- 1.853 +.697 1.156 2070 ---- 1.241B ---- ---- 1.806 +.692 1.114 2075 ---- 2.027B ---- 2.027B 1.760 +.686 1.074 2080 ---- 1.270B ---- ---- 1.713 +.679 1.034 2085 ---- 1.322B ---- ---- 1.667 +.673 .994 2090 ---- 1.286B ---- ---- 1.621 +.665 .956 2095 ---- 1.305B ---- ---- 1.576 +.658 .918 2100 ---- 1.793B ---- 1.793B 1.530 +.649 .881 2105 ---- 1.354B ---- ---- 1.486 +.641 .845 2110 ---- 1.324B ---- ---- 1.441 +.631 .810 2115 ---- 1.346B ---- ---- 1.397 +.622 .775 2120 ---- 1.386B ---- ---- 1.354 +.613 .741 2125 ---- 1.567B ---- 1.567B 1.311 +.602 .709 2130 ---- 1.389B ---- ---- 1.269 +.592 .677 2135 ---- 1.344B ---- .721B 1.227 +.581 .646 2140 ---- 1.300B ---- .723B 1.186 +.570 .616 2145 ---- 1.257B ---- .701B 1.145 +.558 .587 2150 ---- 1.354B ---- 1.353B 1.105 +.547 .558 5 2155 ---- 1.170B ---- .715B 1.066 +.535 .531 2160 ---- 1.128B ---- .742B 1.027 +.522 .505 2165 ---- 1.088B ---- .922B .989 +.510 .479 2170 ---- 1.047B ---- .885B .952 +.497 .455 2175 ---- 1.153B ---- 1.149B .916 +.485 .431 2180 ---- .968B ---- .814B .881 +.472 .409 2185 ---- .930B ---- .781B .846 +.459 .387 2190 ---- .892B ---- .772B .812 +.446 .366 2195 ---- .853B ---- .768B .779 +.433 .346 2200 ---- .970B ---- .969B .747 +.419 .328 3 2205 ---- .909B ---- .908B .716 +.407 .309 2 2210 ---- .876B ---- .875B .686 +.394 .292 7 2215 ---- .867B ---- .848B .656 +.380 .276 2 2220 ---- .845B ---- .822B .628 +.367 .261 2 2225 ---- .807B ---- .804B .600 +.354 .246 2230 ---- .785B ---- .783B .573 +.341 .232 2235 ---- .756B ---- .723B .547 +.328 .219 2240 ---- .728B ---- .719B .522 +.315 .207 2245 ---- .701B ---- .701B .498 +.303 .195 2250 ---- .668B ---- .666B .475 +.290 .185 2255 ---- .642B ---- .639B .453 +.279 .174 2260 ---- .616B ---- .612B .431 +.266 .165 2 2 2265 ---- .590B ---- .590B .411 +.256 .155 2270 ---- .568B ---- .565B .391 +.244 .147 2275 ---- .545B ---- .545B .372 +.233 .139 2280 ---- .523B ---- .523B .354 +.223 .131 2285 ---- .502B ---- .502B .336 +.212 .124 2 2 2290 ---- .481B ---- .479B .320 +.203 .117 2 2 2295 ---- .462B ---- .462B .304 +.193 .111 2300 .265 .443B .265 .224A .288 +.183 3 .105 9 19 2305 ---- .424B ---- .424B .274 +.175 .099 2 2 2325 ---- .357B ---- .357B .223 +.143 .080 2 5 2350 ---- .288B ---- .288B .172 +.110 .062 2 2 2375 ---- .237B ---- .237B .133 +.085 .048 2 2400 ---- .191B ---- .191B .103 +.065 .038 2425 ---- .153B ---- .153B .080 +.049 .031 2450 ---- .123B ---- .123B .063 +.038 .025 2475 ---- .099B ---- .099B .050 +.029 .021 2500 ---- .080B ---- .080B .040 +.022 .018 2525 ---- .065B ---- .065B .032 +.017 .015 2550 ---- .053B ---- .052B .026 +.013 .013 2575 ---- .043B ---- .043B .021 +.010 .011 2600 ---- .036B ---- .034B .018 +.008 .010 2625 ---- .030B ---- .028B .015 +.006 .009 2650 ---- .025B ---- .024B .012 +.004 .008 2675 ---- .021B ---- .020B .010 +.003 .007 2700 ---- .018B ---- .018B .009 +.003 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 21 57 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 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .003 UNCH .003 1775 ---- ---- ---- ---- .003 UNCH .003 1800 ---- ---- ---- ---- .004 UNCH .004 1825 ---- ---- ---- ---- .005 -.001 .006 1850 ---- ---- ---- ---- .005 -.003 .008 1875 ---- ---- ---- ---- .007 -.003 .010 1900 ---- ---- ---- ---- .008 -.005 .013 1915 ---- ---- .014A .014A .009 -.007 .016 1920 ---- ---- .014A .014A .009 -.008 .017 1925 ---- ---- .015A .015A .010 -.008 .018 1930 ---- ---- .015A .015A .010 -.009 .019 1935 ---- ---- .016A .016A .011 -.009 .020 1940 ---- ---- .016A .016A .011 -.010 .021 1945 ---- ---- .016A .016A .011 -.011 .022 1950 ---- ---- .017A .017A .012 -.012 .024 1955 ---- ---- .017A .017A .013 -.012 .025 2 1960 ---- ---- .017A .017A .013 -.014 .027 1965 ---- ---- .018A .018A .014 -.015 .029 6 1970 ---- ---- .018A .018A .014 -.017 .031 7 1975 ---- ---- .019A .019A .015 -.018 .033 1980 ---- ---- .020A .020A .016 -.019 .035 1985 ---- ---- .021A .021A .017 -.020 .037 1990 ---- ---- .022A .022A .018 -.022 .040 1995 ---- ---- .023A .023A .019 -.024 .043 2000 ---- ---- .024A .024A .020 -.025 .045 10 18 2005 ---- ---- .025A .025A .021 -.028 .049 2010 ---- ---- .026A .026A .022 -.030 .052 2015 ---- ---- .028A .028A .023 -.033 .056 2020 ---- ---- .029A .029A .024 -.036 .060 2025 ---- ---- .031A .031A .026 -.038 .064 2030 ---- ---- .032A .032A .028 -.041 .069 2035 ---- ---- .033A .033A .029 -.045 .074 2040 ---- ---- .034A .034A .031 -.049 .080 2045 ---- ---- .035A .035A .033 -.053 .086 2050 ---- ---- .037A .037A .035 -.057 .092 2055 ---- ---- .038A .038A .038 -.061 .099 2060 ---- ---- .040A .040A .040 -.067 .107 2065 ---- ---- .042A .042A .043 -.072 .115 2070 ---- ---- .044A .044A .046 -.077 .123 2075 ---- ---- .047A .047A .049 -.084 .133 2080 ---- ---- .049A .049A .053 -.090 .143 2085 ---- ---- .052A .052A .057 -.096 .153 2090 ---- ---- .055A .055A .061 -.104 .165 2095 ---- ---- .059A .059A .065 -.112 .177 1 2100 ---- ---- .062A .062A .070 -.120 .190 2105 ---- ---- .066A .066A .075 -.129 .204 2110 ---- ---- .071A .071A .081 -.137 .218 2115 ---- ---- .076A .076A .087 -.147 .234 2120 ---- ---- .081A .081A .093 -.157 .250 2125 ---- ---- .086A .086A .100 -.167 .267 2130 ---- ---- .093A .093A .108 -.177 .285 2135 ---- ---- .099A .099A .116 -.188 .304 2140 ---- ---- .106A .106A .125 -.199 .324 2145 ---- ---- .114A .114A .134 -.211 .345 2150 ---- ---- .122A .122A .144 -.223 .367 1 2155 ---- ---- .131A .131A .155 -.234 .389 2160 ---- ---- .140A .140A .166 -.247 .413 2165 ---- ---- .151A .151A .178 -.259 .437 2170 ---- ---- .161A .161A .191 -.272 .463 2175 ---- ---- .173A .173A .205 -.284 .489 2180 ---- ---- .185A .185A .219 -.298 .517 2185 ---- ---- .198A .198A .235 -.310 .545 2190 .394 .394 .212A .212A .251 -.323 8 .574 5 3 2195 ---- ---- .226A .226A .268 -.336 .604 2200 ---- ---- .242A .242A .286 -.349 .635 2205 ---- ---- .258A .258A .304 -.363 .667 2210 ---- ---- .275A .275A .324 -.376 .700 2215 ---- ---- .294A .294A .345 -.389 .734 2220 ---- ---- .313A .313A .366 -.402 .768 2225 ---- ---- .333A .333A .388 -.415 .803 2230 ---- ---- .354A .354A .411 -.429 .840 2235 ---- ---- .375A .375A .436 -.441 .877 2240 ---- ---- .396A .396A .460 -.454 .914 2245 ---- ---- .419A .419A .486 -.467 .953 2250 ---- ---- .442A .442A .513 -.479 .992 2255 ---- ---- .473A .473A .541 -.490 1.031 2260 ---- ---- .498A .498A .569 -.503 1.072 2265 ---- ---- .525A .525A .598 -.514 1.112 2270 ---- ---- .552A .552A .628 -.526 1.154 2275 ---- ---- .579A .579A .659 -.537 1.196 2280 ---- ---- .608A .608A .691 -.547 1.238 2285 ---- ---- .637A .637A .724 -.557 1.281 2290 ---- ---- .667A .667A .757 -.567 1.324 2295 ---- ---- .697A .697A .791 -.576 1.367 2300 ---- ---- .728A .728A .826 -.585 1.411 2305 ---- ---- .760A .760A .861 -.595 1.456 2325 ---- ---- .895A .895A 1.010 -.626 1.636 2350 ---- ---- 1.076A 1.076A 1.209 -.659 1.868 2375 ---- ---- 1.270A 1.270A 1.419 -.685 2.104 2400 ---- ---- 1.474A 1.474A 1.639 -.705 2.344 2425 ---- ---- 1.686A 1.686A 1.867 -.719 2.586 2450 ---- ---- 1.905A 1.905A 2.099 -.731 2.830 2475 ---- ---- 2.131A 2.131A 2.336 -.740 3.076 2500 ---- ---- 2.361A 2.361A 2.576 -.747 3.323 2525 ---- ---- 2.594A 2.594A 2.818 -.752 3.570 2550 ---- ---- 2.832A 2.832A 3.061 -.757 3.818 2575 ---- ---- 3.071A 3.071A 3.307 -.759 4.066 2600 ---- ---- 3.311A 3.311A 3.553 -.761 4.314 2625 ---- ---- 3.554A 3.554A 3.800 -.763 4.563 2650 ---- ---- ---- ---- 4.047 -.765 4.812 2675 ---- ---- ---- ---- 4.295 -.766 5.061 2700 ---- ---- ---- ---- 4.543 -.768 5.311 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 15 38 SO APR23 Silver Option CALL 1000 ---- 12.569B ---- 12.569B 12.462 +.770 11.692 1025 ---- 12.319B ---- 12.319B 12.212 +.770 11.442 1050 ---- 12.069B ---- 12.064B 11.962 +.770 11.192 1075 ---- 11.819B ---- 11.814B 11.712 +.770 10.942 1100 ---- 11.569B ---- 11.555B 11.462 +.770 10.692 1125 ---- 11.319B ---- 11.305B 11.212 +.770 10.442 1150 ---- 11.069B ---- 11.055B 10.962 +.770 10.192 1175 ---- 10.819B ---- 10.805B 10.712 +.770 9.942 1200 ---- 10.569B ---- 10.555B 10.462 +.770 9.692 1225 ---- 10.319B ---- 10.319B 10.212 +.770 9.442 1250 ---- 10.069B ---- 10.069B 9.962 +.770 9.192 1275 ---- 9.819B ---- 9.819B 9.712 +.770 8.942 4 1300 ---- 9.569B ---- 9.569B 9.462 +.770 8.692 1325 ---- 9.319B ---- 9.319B 9.212 +.770 8.442 1350 ---- 9.069B ---- 9.069B 8.962 +.770 8.192 1 1375 ---- 8.819B ---- 8.819B 8.712 +.770 7.942 1400 ---- 8.570B ---- 8.570B 8.462 +.770 7.692 1425 ---- 8.320B ---- 8.320B 8.212 +.770 7.442 1450 ---- 8.070B ---- 8.070B 7.962 +.770 7.192 1475 ---- 7.820B ---- 7.820B 7.712 +.770 6.942 1500 ---- 7.570B ---- 7.570B 7.462 +.770 6.692 1525 ---- 7.320B ---- 7.320B 7.212 +.770 6.442 2 1550 ---- 7.070B ---- 7.070B 6.962 +.770 6.192 4 1575 ---- 6.820B ---- 6.820B 6.712 +.770 5.942 6 1600 ---- 6.570B ---- 6.570B 6.462 +.770 5.692 1625 ---- 6.320B ---- 6.320B 6.212 +.770 5.442 4 1650 ---- 6.070B ---- 6.070B 5.962 +.770 5.192 2 1675 ---- 5.820B ---- 5.820B 5.712 +.769 4.943 2 1700 ---- 5.570B ---- 5.570B 5.462 +.769 4.693 1725 ---- 5.320B ---- 5.320B 5.213 +.769 4.444 2 1750 ---- 5.070B ---- 5.070B 4.963 +.769 4.194 2 1775 ---- 4.820B ---- 4.820B 4.714 +.769 3.945 1 1800 ---- 4.571B ---- 4.571B 4.464 +.767 3.697 26 1815 ---- 4.421B ---- 4.421B 4.315 +.768 3.547 1820 ---- 4.371B ---- 4.371B 4.265 +.767 3.498 1825 ---- 4.321B ---- 4.321B 4.215 +.767 3.448 4 1830 ---- 4.271B ---- 4.271B 4.165 +.767 3.398 1835 ---- 4.221B ---- 4.221B 4.115 +.766 3.349 1840 ---- 4.172B ---- 4.158B 4.066 +.767 3.299 1845 ---- 4.122B ---- 4.108B 4.016 +.766 3.250 1850 ---- 4.072B ---- 4.072B 3.966 +.766 3.200 8 1855 ---- 4.022B ---- 4.022B 3.916 +.766 3.150 1860 ---- 3.972B ---- 3.972B 3.867 +.766 3.101 1865 ---- 3.923B ---- 3.923B 3.817 +.766 3.051 1870 ---- 3.873B ---- 3.859B 3.767 +.765 3.002 1875 ---- 3.823B ---- 3.823B 3.717 +.765 2.952 3 1880 ---- 3.774B ---- 3.774B 3.668 +.765 2.903 1885 ---- 3.724B ---- 3.724B 3.618 +.764 2.854 1890 ---- 3.674B ---- 3.674B 3.568 +.764 2.804 1895 ---- 3.625B ---- 3.625B 3.519 +.764 2.755 1900 ---- 3.575B ---- 3.561B 3.469 +.763 2.706 3 1905 ---- 3.526B ---- 3.526B 3.420 +.764 2.656 2 1910 ---- 3.476B ---- 3.476B 3.370 +.763 2.607 2 1915 ---- 3.427B ---- 3.427B 3.321 +.763 2.558 1920 ---- 3.377B ---- 3.377B 3.271 +.762 2.509 1 1925 ---- 3.328B ---- 3.328B 3.222 +.762 2.460 7 1930 ---- 3.278B ---- 3.278B 3.172 +.761 2.411 1935 ---- 3.229B ---- 3.229B 3.123 +.761 2.362 1940 ---- 3.180B ---- 3.170B 3.073 +.759 2.314 1945 ---- 3.131B ---- 3.131B 3.024 +.759 2.265 1 1950 ---- 3.081B ---- 3.081B 2.975 +.758 2.217 14 1955 ---- 3.032B ---- 3.032B 2.925 +.757 2.168 1 1960 ---- 2.983B ---- 2.970B 2.876 +.756 2.120 10 1965 ---- 2.924B ---- 2.924B 2.827 +.755 2.072 24 1970 ---- 2.875B ---- 2.875B 2.778 +.754 2.024 11 1975 ---- 2.826B ---- 2.826B 2.728 +.752 1.976 11 1980 ---- 2.780B ---- 2.764B 2.679 +.750 1.929 4 1985 ---- 2.731B ---- 2.718B 2.630 +.749 1.881 9 1990 ---- 2.680B ---- 2.679B 2.581 +.747 1.834 6 1995 ---- 2.631B ---- 2.630B 2.532 +.745 1.787 1 2000 ---- 2.585B ---- 2.572B 2.484 +.743 1.741 2 82 2005 ---- 2.534B ---- 2.533B 2.435 +.741 1.694 4 2010 ---- 2.488B ---- 2.475B 2.386 +.738 2 1.648 2 2015 ---- 2.438B ---- 2.436B 2.338 +.735 1.603 97 2020 ---- 2.389B ---- 2.375B 2.289 +.732 1.557 65 2025 ---- 2.474B ---- 2.474B 2.241 +.729 1.512 373 2030 ---- 2.312B ---- 2.312B 2.193 +.726 1.467 128 2035 ---- 2.225B ---- 1.968B 2.145 +.722 1.423 13 2040 ---- 2.174B ---- 2.023B 2.098 +.719 1 1.379 11 2045 ---- 2.125B ---- 1.866B 2.050 +.714 1.336 32 2050 ---- 2.280B ---- 2.279B 2.003 +.710 1.293 95 2055 ---- 2.031B ---- 1.774B 1.956 +.705 1.251 14 2060 ---- 1.984B ---- 1.765B 1.909 +.700 1.209 17 2065 ---- 1.938B ---- 1.689B 1.862 +.694 1.168 14 2070 ---- 1.891B ---- 1.673B 1.816 +.689 1.127 10 2075 1.296 2.044B 1.296 2.044B 1.770 +.683 2 1.087 75 2080 ---- 1.839B ---- 1.839B 1.724 +.676 1.048 122 2085 ---- 1.753B ---- 1.691B 1.679 +.670 1.009 52 2090 ---- 1.708B ---- 1.534B 1.634 +.663 .971 41 2095 ---- 1.663B ---- 1.602B 1.589 +.655 .934 24 2100 .970 1.814B .970 1.664A 1.544 +.646 28 .898 3 502 2105 ---- 1.575B ---- 1.434B 1.500 +.638 .862 6 2110 ---- 1.532B ---- 1.441B 1.457 +.630 1 .827 1 15 2115 ---- 1.502B ---- 1.465B 1.413 +.620 .793 3 36 2120 ---- 1.530B ---- 1.422B 1.370 +.610 .760 3 20 2125 .975 1.593B .975 1.447A 1.328 +.600 19 .728 29 211 2130 ---- 1.455B ---- 1.364B 1.286 +.589 .697 7 2135 ---- 1.414B ---- 1.364B 1.245 +.579 1 .666 12 169 2140 ---- 1.372B ---- 1.255B 1.204 +.568 .636 16 2145 ---- 1.331B ---- 1.241B 1.164 +.556 .608 39 2150 .655 1.380B .640A 1.244A 1.125 +.545 43 .580 10 519 2155 ---- 1.251B ---- 1.161B 1.086 +.533 .553 1 27 2160 ---- 1.212B ---- 1.098B 1.048 +.521 .527 102 86 2165 ---- 1.173B ---- 1.132B 1.011 +.510 .501 32 54 2170 .690 1.135B .690 .605A .974 +.497 2 .477 4 26 2175 .810 1.185B .810 1.185B .939 +.485 33 .454 43 110 2180 .640 1.061B .640 1.016B .904 +.473 1 .431 10 209 2185 .490 1.025B .457A .527A .870 +.461 5 .409 4 205 2190 ---- .989B ---- .950B .836 +.447 7 .389 154 2195 .481 .957B .481 .919B .804 +.435 5 .369 1 41 2200 .400 1.020 .391A .892A .772 +.422 77 .350 50 468 2205 ---- .939B ---- .939B .742 +.410 .332 2 43 2210 .535 .907B .535 .906B .712 +.397 6 .315 50 2215 .549 .898B .549 .893B .683 +.385 8 .298 4 41 2220 ---- .873B ---- .870B .655 +.372 .283 6 114 2225 .460 .846B .420 .419A .627 +.359 129 .268 36 436 2230 .510 .811B .510 .487A .601 +.347 13 .254 4 32 2235 ---- .786B ---- .771B .575 +.335 3 .240 10 81 2240 .300 .758B .300 .747B .551 +.324 3 .227 258 2245 .350 .733B .350 .733B .527 +.312 3 .215 6 213 2250 .283 .707B .283 .621A .504 +.300 314 .204 54 367 2255 .330 .681B .330 .681B .481 +.288 4 .193 10 63 2260 .400 .657B .400 .577A .460 +.277 7 .183 7 46 2265 .525 .633B .525 .556A .439 +.266 8 .173 61 2270 .566 .630 .566 .535A .420 +.256 15 .164 28 2275 .215 .594 .215 .515A .401 +.246 158 .155 39 325 2280 .217 .566B .217 .565B .382 +.235 8 .147 1 24 2285 .202 .545B .202 .477A .365 +.226 6 .139 193 2290 .253 .525B .253 .525B .348 +.217 24 .131 28 2295 .240 .506 .240 .442A .332 +.208 57 .124 57 2300 .179 .511 .160 .446B .316 +.198 233 .118 107 638 2305 ---- .468B ---- .468B .302 +.191 .111 4 28 2310 ---- .451B ---- .451B .287 +.182 5 .105 6 38 2315 .320 .433B .320 .433B .274 +.174 3 .100 32 2320 .135 .444 .135 .366A .261 +.166 3 .095 1 82 2325 .120 .401B .120 .364B .249 +.159 642 .090 31 403 2330 ---- .385B ---- .385B .237 +.152 5 .085 26 2335 ---- .370B ---- .370B .226 +.145 .081 49 2340 ---- .356B ---- .356B .215 +.138 .077 34 2345 ---- .342B ---- .342B .205 +.132 .073 130 2350 .102 .338 .090 .296B .196 +.127 195 .069 28 379 2355 ---- .316B ---- .316B .187 +.121 .066 43 2360 ---- .304B ---- .304B .178 +.115 .063 20 2365 .120 .293B .120 .293B .169 +.109 18 .060 7 65 2370 ---- .284B ---- .284B .162 +.105 .057 133 2375 .093 .274B .093 .072A .154 +.100 26 .054 3 142 2380 ---- .263B ---- .263B .147 +.095 .052 22 29 2385 ---- .253B ---- .253B .140 +.090 .050 17 2390 .088 .243B .088 .243B .133 +.086 8 .047 2 33 2395 .071 .233B .071 .233B .127 +.082 7 .045 21 2400 .080 .224B .080 .224B .121 +.078 585 .043 10 638 2405 ---- .217B ---- .217B .116 +.075 .041 26 2410 .075 .207B .075 .207B .110 +.071 1 .039 42 2415 .069 .199B .069 .199B .105 +.067 2 .038 23 2420 .072 .191B .072 .191B .100 +.064 1 .036 154 2425 ---- .184B ---- .184B .096 +.061 5 .035 247 2430 .060 .176B .060 .176B .091 +.058 10 .033 10 2435 ---- .171B ---- .171B .087 +.055 .032 22 2440 ---- .163B ---- .163B .083 +.052 .031 28 2445 ---- .157B ---- .157B .079 +.050 .029 5 16 2450 .044 .150B .044 .133 .075 +.047 60 .028 9 307 2455 ---- .145B ---- .145B .072 +.045 .027 21 2460 ---- .140B ---- .140B .069 +.043 .026 2 2465 ---- .133B ---- .133B .066 +.040 .026 56 2470 ---- .128B ---- .128B .063 +.038 .025 12 2475 ---- .123B ---- .123B .060 +.036 14 .024 13 254 2480 ---- .119B ---- .119B .057 +.034 .023 6 2485 ---- .114B ---- .114B .055 +.032 .023 3 2490 ---- .110B ---- .110B .052 +.030 .022 19 2495 ---- .106B ---- .106B .050 +.029 .021 11 2500 .039 .102B .037 .093A .048 +.027 529 .021 5 468 2505 ---- .099B ---- .099B .046 +.026 .020 15 2510 ---- .095B ---- .095B .044 +.025 .019 9 2515 ---- .092B ---- .092B .042 +.023 .019 17 2520 ---- .088B ---- .088B .041 +.023 .018 9 2525 .065 .086B .065 .086B .039 +.021 3 .018 111 2530 ---- .083B ---- .083B .037 +.020 .017 7 2535 ---- .080B ---- .080B .036 +.019 .017 12 2540 ---- .075B ---- .075B .035 +.019 .016 11 2545 ---- .075B ---- .075B .033 +.017 .016 8 2550 ---- .072B ---- .072B .032 +.017 5 .015 290 2555 ---- .070B ---- .070B .031 +.016 .015 2560 ---- .067B ---- .067B .030 +.016 .014 3 2565 ---- .065B ---- .065B .029 +.015 .014 2 2570 .050 .062B .050 .062B .028 +.014 1 .014 2 2575 ---- .060B ---- .060B .027 +.014 3 .013 57 2580 ---- .056B ---- .056B .026 +.013 .013 12 2585 ---- .053B ---- .053B .025 +.013 .012 8 2590 ---- .051B ---- .051B .024 +.012 .012 10 2595 ---- .050B ---- .050B .024 +.012 .012 7 2600 .020 .049B .014 .049B .023 +.012 66 .011 11 976 2605 ---- .046B ---- .046B .022 +.011 .011 1 7 2610 ---- .045B ---- .045B .021 +.010 .011 3 2615 ---- .043B ---- .043B .021 +.010 .011 2620 ---- .042B ---- .042B .020 +.010 .010 58 2625 ---- .040B ---- .040B .020 +.010 .010 155 2630 ---- .039B ---- .039B .019 +.009 .010 13 2635 ---- .038B ---- .038B .018 +.008 1 .010 10 2640 ---- .036B ---- .036B .018 +.009 .009 48 2645 ---- .035B ---- .035B .017 +.008 1 .009 1 2650 ---- .034B ---- .034B .017 +.008 32 .009 53 2655 ---- .033B ---- .033B .016 +.007 .009 16 2675 ---- .030B ---- .030B .015 +.007 .008 56 2700 .011 .026B .009 .026B .013 +.006 12 .007 1 690 2725 ---- .022B ---- .022B .012 +.006 .006 41 2750 ---- .019B ---- .019B .010 +.005 .005 202 2775 ---- .017B ---- .017B .009 +.004 .005 47 2800 .020 .020 .020 .020 .008 +.004 10 .004 405 2825 .014 .014 .014 .014 .008 +.004 3 .004 37 2850 ---- .011B ---- .011B .007 +.004 .003 78 2875 ---- .010B ---- .010B .006 +.003 .003 47 2900 ---- .010B ---- .010B .006 +.004 .002 204 2925 ---- .008B ---- .008B .006 +.004 .002 93 2950 ---- .007B ---- .007B .005 +.003 .002 22 2975 ---- .006B ---- .006B .005 +.003 .002 17 3000 .003 .005B .003 .005B .005 +.004 18 .001 5293 3025 ---- .004B ---- .004B .004 +.003 .001 30 3050 ---- .003B ---- .003B .004 +.003 .001 50 3075 ---- .002B ---- .002B .004 +.003 .001 4 3100 ---- ---- ---- ---- .004 +.003 .001 37 3125 ---- ---- ---- ---- .004 +.003 .001 4 3150 ---- ---- ---- ---- .003 +.002 .001 18 3175 ---- ---- ---- ---- .003 +.002 .001 5 3200 ---- ---- ---- ---- .003 +.002 .001 61 3225 ---- ---- ---- ---- .003 +.002 .001 17 3250 ---- ---- ---- ---- .003 +.002 .001 11 3275 ---- ---- ---- ---- .003 +.002 .001 5 3300 ---- ---- ---- ---- .003 +.002 .001 15 3325 ---- ---- ---- ---- .003 +.002 .001 10 3350 ---- ---- ---- ---- .002 +.001 .001 13 3375 ---- ---- ---- ---- .002 +.001 .001 30 3400 ---- ---- ---- ---- .002 +.001 .001 39 3425 ---- ---- ---- ---- .002 +.001 .001 3 3450 ---- ---- ---- ---- .002 +.001 .001 15 3500 ---- ---- ---- ---- .002 +.001 .001 5369 4000 .003 .003 .003 .003 .001 UNCH 1 .001 693 5000 ---- ---- ---- ---- .001 UNCH .001 1 115 850 ---- 14.068B ---- 14.068B 13.962 +.770 13.192 875 ---- 13.819B ---- 13.819B 13.712 +.770 12.942 900 ---- 13.569B ---- 13.569B 13.462 +.770 12.692 925 ---- 13.319B ---- 13.319B 13.212 +.770 12.442 950 ---- 13.069B ---- 13.069B 12.962 +.770 12.192 975 ---- 12.819B ---- 12.819B 12.712 +.770 11.942 SO MAY23 Silver Option CALL 1000 ---- 12.514B ---- 12.504B 12.462 +.770 11.692 10000 ---- ---- ---- ---- .001 UNCH .001 184 1025 ---- 12.265B ---- 12.254B 12.212 +.770 11.442 1050 ---- 12.015B ---- 11.803B 11.962 +.770 11.192 1075 ---- 11.765B ---- 11.563B 11.712 +.770 10.942 1100 ---- 11.516B ---- 11.503B 11.462 +.770 10.692 1125 ---- 11.266B ---- 11.253B 11.212 +.770 10.442 1150 ---- 11.016B ---- 11.006B 10.962 +.770 10.192 1175 ---- 10.766B ---- 10.554B 10.712 +.770 9.942 1200 ---- 10.517B ---- 10.504B 10.462 +.770 9.692 1225 ---- 10.267B ---- 10.042B 10.212 +.770 9.442 1250 ---- 10.017B ---- 10.007B 9.962 +.770 9.192 1275 ---- 9.768B ---- 9.598B 9.712 +.770 8.942 4 1300 ---- 9.518B ---- 9.504B 9.462 +.770 8.692 1 1325 ---- 9.268B ---- 9.044B 9.212 +.770 8.442 1 1350 ---- 9.019B ---- 9.006B 8.962 +.770 8.192 1 1375 ---- 8.769B ---- 8.755B 8.712 +.770 7.942 2 1400 ---- 8.519B ---- 8.307B 8.462 +.770 7.692 1425 ---- 8.270B ---- 8.100B 8.212 +.770 7.442 1450 ---- 8.020B ---- 7.850B 7.962 +.770 7.192 1475 ---- 7.770B ---- 7.757B 7.712 +.770 6.942 1500 ---- 7.520B ---- 7.506B 7.462 +.770 6.692 2 1525 ---- 7.271B ---- 7.256B 7.212 +.770 6.442 10 1550 ---- 7.021B ---- 7.007B 6.962 +.770 6.192 4 1575 ---- 6.772B ---- 6.757B 6.712 +.769 5.943 4 1600 ---- 6.522B ---- 6.299B 6.463 +.769 5.694 8 1625 ---- 6.273B ---- 6.050B 6.213 +.768 5.445 1650 ---- 6.024B ---- 6.009B 5.965 +.768 5.197 1675 ---- 5.775B ---- 5.760B 5.716 +.767 4.949 2 1700 ---- 5.527B ---- 5.322B 5.468 +.765 4.703 4 1725 ---- 5.279B ---- 5.035B 5.221 +.764 4.457 1750 ---- 5.033B ---- 5.018B 4.974 +.763 4.211 1 1775 ---- 4.787B ---- 4.537B 4.728 +.760 3.968 2 1800 ---- 4.542B ---- 4.300B 4.482 +.757 3.725 10 1815 ---- 4.396B ---- 4.153B 4.335 +.755 3.580 1820 ---- 4.362B ---- 4.362B 4.287 +.755 3.532 1825 ---- 4.312B ---- 4.312B 4.238 +.754 3.484 29 1830 ---- 4.264B ---- 4.008B 4.189 +.753 3.436 1835 ---- 4.215B ---- 3.990B 4.140 +.752 3.388 1840 ---- 4.167B ---- 3.911B 4.092 +.751 3.341 1845 ---- 4.119B ---- 3.863B 4.043 +.750 3.293 1850 ---- 4.070B ---- 3.837B 3.995 +.750 3.245 3 1855 ---- 4.022B ---- 3.767B 3.947 +.749 3.198 1860 ---- 3.974B ---- 3.741B 3.898 +.747 3.151 1865 ---- 3.926B ---- 3.693B 3.850 +.747 3.103 1870 ---- 3.878B ---- 3.623B 3.802 +.746 3.056 1875 ---- 3.992B ---- 3.992B 3.754 +.745 3.009 5 1880 ---- 3.782B ---- 3.528B 3.706 +.743 2.963 1885 ---- 3.734B ---- 3.480B 3.658 +.742 2.916 1890 ---- 3.687B ---- 3.433B 3.610 +.741 2.869 1895 ---- 3.639B ---- 3.415B 3.563 +.740 2.823 1 1900 ---- 3.793B ---- 3.792B 3.515 +.738 2.777 28 1905 ---- 3.544B ---- 3.291B 3.467 +.736 2.731 1910 ---- 3.497B ---- 3.244B 3.420 +.735 2.685 1915 ---- 3.449B ---- 3.197B 3.373 +.733 2.640 1920 ---- 3.402B ---- 3.172B 3.325 +.730 2.595 1925 ---- 3.556B ---- 3.556B 3.278 +.728 2.550 2 1930 ---- 3.308B ---- 3.057B 3.231 +.726 2.505 1935 ---- 3.262B ---- 3.032B 3.184 +.724 2.460 4 1940 ---- 3.215B ---- 2.965B 3.138 +.722 2.416 3 1945 ---- 3.169B ---- 2.919B 3.091 +.719 2.372 4 1950 ---- 3.321B ---- 3.321B 3.045 +.717 2.328 3 1955 ---- 3.077B ---- 2.827B 2.998 +.714 2.284 1960 ---- 3.031B ---- 2.782B 2.952 +.711 2.241 3 1965 ---- 2.985B ---- 2.737B 2.906 +.708 2.198 1970 ---- 2.936B ---- 2.692B 2.861 +.706 2.155 1975 ---- 3.091B ---- 3.091B 2.815 +.702 2.113 3 1980 ---- 2.849B ---- 2.624B 2.770 +.700 2.070 1985 ---- 2.804B ---- 2.579B 2.725 +.696 2.029 3 1990 ---- 2.756B ---- 2.756B 2.680 +.693 1.987 5 1995 ---- 2.715B ---- 2.537B 2.635 +.689 1.946 8 2000 ---- 2.866B ---- 2.866B 2.591 +.686 1.905 203 2005 ---- 2.623B ---- 2.623B 2.547 +.682 1.865 2010 ---- 2.578B ---- 2.348B 2.503 +.678 1.825 9 2015 ---- 2.534B ---- 2.382B 2.459 +.674 1.785 3 2020 ---- 2.491B ---- 2.363B 2.416 +.670 1.746 45 2025 ---- 2.646B ---- 2.645B 2.373 +.666 1.707 52 2030 ---- 2.469B ---- 2.381B 2.330 +.661 1.669 16 2035 ---- 2.428B ---- 2.339B 2.288 +.657 1.631 4 2040 ---- 2.385B ---- 2.323B 2.246 +.653 1.593 8 2045 ---- 2.341B ---- 2.281B 2.204 +.648 1.556 2050 ---- 2.434B ---- 2.433B 2.162 +.642 1.520 93 2055 ---- 2.255B ---- 2.198B 2.121 +.637 1.484 13 2060 ---- 2.212B ---- 2.157B 2.080 +.632 1.448 3 2065 ---- 2.171B ---- 2.116B 2.040 +.627 1.413 9 2070 ---- 2.129B ---- 2.076B 1.999 +.620 1.379 5 2075 ---- 2.227B ---- 2.227B 1.960 +.615 1.345 5 2080 ---- 2.044B ---- 1.970B 1.920 +.609 1.311 10 2085 ---- 2.006B ---- 1.958B 1.881 +.603 1.278 6 2090 ---- 1.966B ---- 1.917B 1.843 +.597 1.246 24 2095 ---- 1.926B ---- 1.879B 1.804 +.590 1.214 3 41 2100 ---- 2.030B ---- 2.030B 1.767 +.584 1.183 212 2105 ---- 1.845B ---- 1.804B 1.729 +.577 1.152 2 2110 ---- 1.806B ---- 1.767B 1.692 +.570 1.122 9 2115 ---- 1.768B ---- 1.730B 1.656 +.564 1.092 2 4 2120 ---- 1.730B ---- 1.696B 1.620 +.557 1.063 19 2125 ---- 1.842B ---- 1.842B 1.584 +.550 1.034 1 49 2130 1.185 1.681B 1.185 1.177A 1.549 +.543 4 1.006 4 2135 ---- 1.618B ---- 1.587B 1.515 +.536 .979 5 2140 1.160 1.592B 1.160 1.591B 1.481 +.529 3 .952 3 8 2145 ---- 1.546B ---- 1.518B 1.447 +.521 .926 17 2150 1.575 1.667B 1.575 1.543A 1.414 +.514 11 .900 8 139 2155 ---- 1.491B ---- 1.487B 1.381 +.506 .875 1 7 2160 1.578 1.578 1.578 1.578 1.349 +.498 1 .851 14 2165 ---- 1.426B ---- 1.425B 1.318 +.491 .827 4 13 2170 1.399 1.421B 1.399 1.399 1.287 +.484 3 .803 1 6 2175 ---- 1.501B ---- 1.501B 1.257 +.477 10 .780 2 101 2180 ---- 1.453B ---- 1.452B 1.227 +.469 .758 6 2185 ---- 1.423B ---- 1.423B 1.197 +.461 .736 24 2190 ---- 1.389B ---- 1.389B 1.169 +.454 .715 1 161 2195 ---- 1.362B ---- 1.362B 1.141 +.447 .694 7 2200 .834 1.350B .816 1.348B 1.113 +.439 93 .674 160 1230 2205 ---- 1.301B ---- 1.301B 1.086 +.431 .655 46 2210 ---- 1.273B ---- 1.273B 1.060 +.425 .635 47 2215 .917 1.249B .917 1.248B 1.034 +.417 13 .617 6 44 2220 ---- 1.221B ---- 1.220B 1.008 +.409 .599 32 35 2225 .873 1.210B .873 1.209B .984 +.403 71 .581 7 172 2230 .667 1.184B .667 1.182B .959 +.395 10 .564 3 85 2235 ---- 1.158B ---- 1.156B .935 +.388 .547 9 19 2240 ---- 1.132B ---- 1.132B .912 +.381 2 .531 3 39 2245 ---- 1.107B ---- 1.107B .889 +.374 .515 2 46 2250 .800 1.083B .800 1.087B .866 +.367 62 .499 19 583 2255 ---- 1.059B ---- 1.059B .844 +.360 1 .484 91 2260 ---- 1.035B ---- 1.035B .822 +.352 .470 4 17 2265 ---- 1.012B ---- 1.012B .801 +.346 .455 1 14 2270 ---- .989B ---- .989B .780 +.338 .442 2 84 2275 ---- .967B ---- .966B .760 +.332 77 .428 9 206 2280 .539 .945B .539 .944B .740 +.325 17 .415 26 27 2285 ---- .923B ---- .923B .721 +.318 .403 2 5 2290 .505 .903B .505 .902B .702 +.311 6 .391 4 18 2295 .512 .883B .491 .883B .684 +.305 4 .379 14 16 2300 .467 .863B .457 .855B .666 +.298 225 .368 33 498 2305 ---- .843B ---- .842B .649 +.292 .357 8 24 2310 ---- .823B ---- .823B .632 +.286 .346 7 41 2315 ---- .804B ---- .804B .615 +.279 .336 2 13 2320 ---- .786B ---- .786B .599 +.273 .326 3 12 2325 .431 .768B .431 .387A .583 +.266 13 .317 23 192 2330 ---- .750B ---- .750B .568 +.260 .308 13 2335 .406 .733B .406 .366A .553 +.254 1 .299 3 17 2340 .394 .717B .394 .717B .538 +.248 2 .290 22 2345 .383 .700B .383 .345A .524 +.242 38 .282 4 13 2350 .425 .700 .415 .632A .510 +.236 66 .274 6 228 2355 ---- .669B ---- .669B .497 +.231 .266 22 2360 ---- .653B ---- .653B .484 +.225 .259 52 2365 ---- .638B ---- .638B .471 +.220 .251 5 14 2370 .399 .624B .399 .624B .459 +.215 3 .244 4 15 2375 ---- .609B ---- .609B .447 +.209 .238 22 242 2380 .444 .595B .444 .595B .435 +.204 2 .231 33 2385 ---- .582B ---- .582B .424 +.199 .225 19 2390 ---- .568B ---- .568B .413 +.195 .218 7 7 2395 ---- .555B ---- .555B .402 +.190 .212 26 31 2400 .260 .553 .260 .503A .392 +.186 164 .206 96 1386 2405 .512 .530B .512 .530B .382 +.181 2 .201 2 12 2410 ---- .518B ---- .518B .372 +.177 .195 4 2415 .288 .506B .288 .275A .363 +.173 3 .190 28 2420 ---- .494B ---- .494B .354 +.169 .185 4 2425 .195 .483B .195 .369A .345 +.165 9 .180 21 88 2430 ---- .472B ---- .472B .336 +.161 .175 12 2435 .415 .461B .415 .427B .328 +.158 1 .170 1 14 2440 ---- .456B ---- .456B .319 +.153 .166 13 2445 .247 .445B .247 .236A .311 +.150 3 .161 29 2450 .240 .436B .240 .436B .304 +.147 19 .157 220 512 2455 ---- .427B ---- .427B .296 +.143 .153 13 2460 ---- .416B ---- .416B .289 +.140 1 .149 19 2465 .223 .407B .223 .407B .282 +.137 3 .145 12 2470 .238 .398B .238 .398B .275 +.134 4 .141 16 2475 .177 .389B .177 .232A .268 +.130 3 .138 28 224 2480 .234 .381B .227 .381B .261 +.127 6 .134 60 2485 ---- .372B ---- .372B .255 +.124 .131 10 2490 ---- .364B ---- .364B .249 +.121 .128 5 2495 ---- .356B ---- .356B .243 +.119 2 .124 14 2500 .170 .381 .154 .324A .237 +.116 63 .121 16 1314 2505 .183 .341B .183 .341B .231 +.113 5 .118 2 11 2510 .149 .334B .149 .334B .226 +.111 1 .115 24 2515 .181 .326B .181 .167A .221 +.108 3 .113 9 2520 ---- .319B ---- .319B .215 +.105 .110 15 2525 .292 .312B .292 .292 .210 +.103 1 .107 5 67 2530 .166 .306B .166 .156A .205 +.100 4 .105 4 2535 ---- .299B ---- .299B .201 +.099 .102 22 2540 ---- .293B ---- .293B .196 +.096 .100 22 2545 ---- .287B ---- .287B .191 +.094 .097 1 2 2550 ---- .281B ---- .281B .187 +.092 21 .095 93 2555 .148 .276B .148 .139A .183 +.090 4 .093 25 2560 ---- .269B ---- .269B .178 +.087 .091 7 2565 ---- .263B ---- .263B .174 +.085 .089 10 2570 ---- .258B ---- .258B .170 +.083 .087 2 2575 ---- .253B ---- .253B .167 +.082 .085 5 32 2580 ---- .247B ---- .247B .163 +.080 1 .083 9 2585 ---- .243B ---- .243B .159 +.078 .081 12 2590 ---- .237B ---- .237B .156 +.077 .079 22 2595 ---- .233B ---- .233B .152 +.075 1 .077 5 2600 .115 .228B .110 .228B .149 +.073 67 .076 20 374 2605 ---- .223B ---- .223B .145 +.071 .074 3 2610 ---- .219B ---- .219B .142 +.069 .073 2615 ---- .215B ---- .215B .139 +.068 .071 11 2620 ---- .211B ---- .211B .136 +.067 .069 6 2625 ---- .206B ---- .206B .133 +.065 10 .068 62 2650 .105 .185B .105 .168 .119 +.058 45 .061 384 2675 .141 .168B .141 .168B .107 +.052 11 .055 1 111 2700 .077 .153B .077 .153B .096 +.046 68 .050 18 763 2725 ---- .138B ---- .138B .087 +.042 1 .045 34 2750 .132 .133 .132 .133 .079 +.038 23 .041 259 2775 ---- .114B ---- .114B .072 +.034 .038 16 2800 ---- .103B ---- .103B .066 +.031 18 .035 440 2825 ---- .094B ---- .094B .060 +.028 .032 70 2850 ---- .086B ---- .086B .055 +.026 .029 20 2875 ---- .079B ---- .079B .051 +.024 .027 3 2900 .045 .072B .045 .042A .047 +.022 3 .025 33 2925 ---- .067B ---- .067B .044 +.021 .023 20 2950 ---- .062B ---- .062B .040 +.018 .022 20 2975 .028 .063 .027 .058 .038 +.018 30 .020 8 3000 .031 .053B .031 .053B .035 +.016 77 .019 3 790 3025 ---- .049B ---- .049B .033 +.015 .018 1 34 3050 ---- .046B ---- .046B .030 +.013 .017 8 3075 ---- .043B ---- .042B .028 +.012 .016 101 3100 ---- .040B ---- .039B .027 +.012 .015 40 3125 ---- .038B ---- .038B .025 +.011 .014 1 3150 ---- .035B ---- .035B .023 +.010 .013 13 3175 ---- .033B ---- .033B .022 +.010 .012 18 3200 ---- .031B ---- .031B .021 +.009 1 .012 68 3225 ---- .029B ---- .029B .020 +.009 .011 3 3250 ---- .027B ---- .027B .018 +.007 .011 7 3275 ---- .026B ---- .026B .017 +.007 .010 3 3300 .019 .024B .019 .024B .016 +.006 1 .010 4 518 3325 ---- .023B ---- .023B .016 +.007 .009 17 3350 ---- .021B ---- .021B .015 +.006 .009 5 3375 ---- .020B ---- .020B .014 +.005 .009 3 3400 ---- .019B ---- .019B .013 +.005 .008 108 3425 ---- .018B ---- .018B .013 +.005 .008 4 3450 ---- .017B ---- .017B .012 +.004 .008 4 3500 ---- .015B ---- .015B .011 +.004 .007 2 514 4000 .012 .012 .012 .012 .006 +.002 1 .004 1 492 5000 ---- ---- ---- ---- .005 +.002 .003 100 6000 ---- ---- ---- ---- .004 +.002 .002 88 7000 ---- ---- ---- ---- .004 +.003 .001 800 ---- 14.512B ---- 14.502B 14.462 +.770 13.692 8000 ---- ---- ---- ---- .003 +.002 .001 86 825 ---- 14.262B ---- 14.252B 14.212 +.770 13.442 850 ---- 14.013B ---- 14.002B 13.962 +.770 13.192 875 ---- 13.763B ---- 13.753B 13.712 +.770 12.942 900 ---- 13.513B ---- 13.503B 13.462 +.770 12.692 9000 ---- ---- ---- ---- .002 +.001 .001 44 925 ---- 13.264B ---- 13.253B 13.212 +.770 12.442 950 ---- 13.014B ---- 13.004B 12.962 +.770 12.192 975 ---- 12.764B ---- 12.754B 12.712 +.770 11.942 SO JUN23 Silver Option CALL 1025 ---- 12.411B ---- 12.180B 12.392 +.772 11.620 1050 ---- 12.160B ---- 12.160B 12.142 +.772 11.370 1075 ---- 11.911B ---- 11.911B 11.892 +.772 11.120 1100 ---- 11.661B ---- 11.422B 11.642 +.772 10.870 1125 ---- 11.412B ---- 11.412B 11.392 +.772 10.620 1150 ---- 11.162B ---- 10.925B 11.142 +.772 10.370 1175 ---- 10.913B ---- 10.913B 10.892 +.772 10.120 1200 ---- 10.662B ---- 10.427B 10.642 +.772 9.870 1225 ---- 10.414B ---- 10.414B 10.392 +.772 9.620 1250 ---- 10.163B ---- 9.928B 10.142 +.772 9.370 1275 ---- 9.915B ---- 9.915B 9.892 +.772 9.120 1300 ---- 9.665B ---- 9.428B 9.642 +.772 8.870 1325 ---- 9.415B ---- 9.415B 9.392 +.772 8.620 1350 ---- 9.166B ---- 8.929B 9.142 +.772 8.370 1375 ---- 8.916B ---- 8.916B 8.892 +.772 8.120 1400 ---- 8.666B ---- 8.433B 8.642 +.772 7.870 1425 ---- 8.418B ---- 8.417B 8.392 +.772 7.620 1450 ---- 8.167B ---- 8.167B 8.142 +.772 7.370 1475 ---- 7.919B ---- 7.683B 7.892 +.772 7.120 1500 ---- 7.669B ---- 7.434B 7.642 +.772 6.870 1525 ---- 7.419B ---- 7.187B 7.392 +.771 6.621 1550 ---- 7.171B ---- 7.170B 7.142 +.770 6.372 1575 ---- 6.923B ---- 6.762B 6.894 +.770 6.124 1600 ---- 6.674B ---- 6.670B 6.645 +.768 5.877 1625 ---- 6.427B ---- 6.192B 6.398 +.767 5.631 1650 ---- 6.181B ---- 6.177B 6.152 +.767 5.385 1675 ---- 5.935B ---- 5.930B 5.906 +.765 5.141 1700 ---- 5.691B ---- 5.686B 5.661 +.763 4.898 1725 ---- 5.448B ---- 5.215B 5.418 +.762 4.656 1750 ---- 5.207B ---- 5.018B 5.175 +.759 4.416 1775 ---- 4.967B ---- 4.779B 4.935 +.757 4.178 2 1800 ---- 4.966B ---- 4.966B 4.695 +.752 3.943 1 1825 ---- 4.728B ---- 4.727B 4.458 +.748 3.710 4 1835 ---- 4.391B ---- 4.170B 4.364 +.747 3.617 1840 ---- 4.345B ---- 4.122B 4.317 +.746 3.571 1845 ---- 4.298B ---- 4.077B 4.271 +.745 3.526 1850 ---- 4.492B ---- 4.492B 4.224 +.744 3.480 4 1855 ---- 4.206B ---- 3.984B 4.177 +.743 3.434 1860 ---- 4.159B ---- 3.939B 4.131 +.742 3.389 1865 ---- 4.113B ---- 3.893B 4.084 +.740 3.344 1870 ---- 4.067B ---- 3.845B 4.038 +.739 3.299 1875 ---- 4.259B ---- 4.259B 3.992 +.738 3.254 5 1880 ---- 3.976B ---- 3.756B 3.946 +.736 3.210 1885 ---- 3.930B ---- 3.709B 3.900 +.735 3.165 1890 ---- 3.885B ---- 3.665B 3.854 +.733 3.121 1895 ---- 3.839B ---- 3.619B 3.809 +.732 3.077 1900 ---- 4.029B ---- 4.029B 3.763 +.730 3.033 2 1 1905 ---- 3.749B ---- 3.529B 3.718 +.728 2.990 1910 ---- 3.704B ---- 3.527B 3.673 +.727 2.946 1915 ---- 3.660B ---- 3.442B 3.628 +.725 2.903 1920 ---- 3.615B ---- 3.398B 3.583 +.723 2.860 1925 ---- 3.803B ---- 3.803B 3.538 +.720 2.818 5 1930 ---- 3.526B ---- 3.308B 3.494 +.719 2.775 1935 ---- 3.482B ---- 3.265B 3.449 +.716 2.733 2 1940 ---- 3.438B ---- 3.222B 3.405 +.714 2.691 1945 ---- 3.395B ---- 3.219B 3.361 +.711 2.650 3 1950 ---- 3.580B ---- 3.579B 3.317 +.708 2.609 23 1955 ---- 3.308B ---- 3.133B 3.273 +.705 2.568 1960 ---- 3.265B ---- 3.049B 3.230 +.703 2.527 1965 ---- 3.222B ---- 3.075B 3.187 +.700 2.487 1970 ---- 3.201B ---- 3.102B 3.144 +.697 2.447 1975 ---- 3.363B ---- 3.363B 3.101 +.694 2.407 1980 ---- 3.179B ---- 3.095B 3.058 +.690 2.368 4 1985 ---- 3.136B ---- 3.054B 3.016 +.687 2.329 1990 ---- 3.093B ---- 3.024B 2.973 +.683 2.290 10 1995 ---- 3.051B ---- 2.982B 2.932 +.680 2.252 3 2000 ---- 3.152B ---- 3.151B 2.890 +.676 2.214 7 2005 ---- 2.966B ---- 2.899B 2.849 +.673 2.176 3 2010 ---- 2.925B ---- 2.858B 2.807 +.668 2.139 2 2015 ---- 2.883B ---- 2.817B 2.767 +.665 2.102 3 2020 ---- 2.842B ---- 2.777B 2.726 +.661 2.065 60 2025 ---- 2.945B ---- 2.945B 2.686 +.657 2.029 3 2030 ---- 2.760B ---- 2.696B 2.646 +.653 1.993 73 2035 ---- 2.720B ---- 2.656B 2.606 +.649 1.957 2040 ---- 2.680B ---- 2.617B 2.567 +.645 1.922 1 2045 ---- 2.639B ---- 2.578B 2.528 +.641 1.887 1 2050 ---- 2.745B ---- 2.744B 2.489 +.637 1.852 28 2055 ---- 2.560B ---- 2.500B 2.451 +.633 1.818 1 2060 ---- 2.521B ---- 2.461B 2.413 +.628 1.785 2065 ---- 2.482B ---- 2.423B 2.375 +.624 1.751 2070 ---- 2.443B ---- 2.386B 2.338 +.620 1.718 1 2075 ---- 2.553B ---- 2.552B 2.301 +.615 1.686 5 2080 ---- 2.367B ---- 2.311B 2.265 +.611 1.654 4 2085 ---- 2.329B ---- 2.278B 2.228 +.606 1.622 13 2090 ---- 2.291B ---- 2.241B 2.192 +.601 1.591 2095 ---- 2.254B ---- 2.205B 2.157 +.597 1.560 21 2100 ---- 2.368B ---- 2.367B 2.122 +.592 1 1.530 43 2105 ---- 2.181B ---- 2.134B 2.087 +.587 1.500 4 2110 ---- 2.145B ---- 2.086B 2.052 +.582 1.470 2115 ---- 2.109B ---- 2.064B 2.018 +.577 1.441 4 2120 ---- 2.073B ---- 2.030B 1.984 +.571 1.413 4 2125 ---- 2.192B ---- 2.192B 1.951 +.566 1.385 71 2130 ---- 2.004B ---- 1.963B 1.918 +.561 1.357 1 2135 ---- 1.970B ---- 1.930B 1.886 +.556 1.330 3 2140 ---- 1.936B ---- 1.897B 1.853 +.550 1.303 2145 ---- 1.902B ---- 1.868B 1.821 +.544 1.277 2 2150 1.750 2.025B 1.750 1.655A 1.790 +.539 1 1.251 19 2155 ---- 1.834B ---- 1.810B 1.759 +.534 1.225 4 2160 ---- 1.851B ---- 1.841B 1.728 +.528 1.200 4 2165 ---- 1.885B ---- 1.872B 1.698 +.522 1.176 18 2170 ---- 1.881B ---- 1.880B 1.668 +.517 1.151 3 2175 ---- 1.867B ---- 1.867B 1.639 +.511 1.128 22 2180 1.170 1.826B 1.170 1.350A 1.610 +.506 3 1.104 14 2185 1.610 1.797B 1.610 1.797B 1.581 +.499 2 1.082 2 8 2190 ---- 1.767B ---- 1.767B 1.553 +.494 1.059 10 14 2195 ---- 1.738B ---- 1.738B 1.525 +.488 1.037 7 2200 ---- 1.720B ---- 1.720B 1.498 +.482 1 1.016 1 144 2205 ---- 1.679B ---- 1.679B 1.471 +.477 .994 10 2210 ---- 1.649B ---- 1.649B 1.444 +.470 .974 10 22 2215 1.104 1.622B 1.104 1.622B 1.418 +.465 1 .953 2220 ---- 1.596B ---- 1.596B 1.392 +.459 .933 2 2 2225 1.060 1.582B 1.060 1.582B 1.367 +.453 20 .914 46 92 2230 ---- 1.551B ---- 1.550B 1.342 +.448 .894 3 2235 ---- 1.530B ---- 1.529B 1.317 +.441 .876 2 2240 1.039 1.504B 1.039 .996A 1.293 +.436 1 .857 2 2245 ---- 1.478B ---- 1.478B 1.269 +.430 .839 2 4 2250 .998 1.453B .959 1.382A 1.246 +.424 19 .822 2 299 2255 ---- 1.429B ---- 1.428B 1.223 +.419 .804 10 2260 ---- 1.405B ---- 1.405B 1.200 +.413 .787 2265 ---- 1.380B ---- 1.380B 1.178 +.407 .771 1 2270 ---- 1.357B ---- 1.356B 1.156 +.401 .755 5 2275 .867 1.334B .867 1.334B 1.134 +.395 10 .739 26 2280 ---- 1.312B ---- 1.312B 1.113 +.390 .723 2 2 2285 ---- 1.289B ---- 1.289B 1.093 +.385 .708 7 2290 ---- 1.267B ---- 1.267B 1.072 +.379 .693 3 4 2295 ---- 1.246B ---- 1.246B 1.052 +.373 .679 7 2300 .805 1.231 .784 1.163A 1.033 +.369 30 .664 16 65 2305 ---- 1.204B ---- 1.204B 1.013 +.362 3 .651 22 2310 ---- 1.183B ---- 1.183B .994 +.357 .637 4 8 2315 ---- 1.163B ---- 1.163B .976 +.352 .624 6 2320 ---- 1.143B ---- 1.143B .957 +.346 .611 2 6 2325 .708 1.124B .708 1.124B .940 +.342 25 .598 3 86 2330 .734 1.104B .734 1.104B .922 +.337 2 .585 3 2335 ---- 1.085B ---- 1.085B .905 +.332 .573 2 2340 .667 1.067B .667 1.067B .888 +.327 1 .561 3 2345 1.072 1.072 1.072 .995A .871 +.321 1 .550 53 2350 .792 1.030B .792 .779A .855 +.317 17 .538 9 80 2355 ---- 1.013B ---- 1.013B .839 +.312 .527 54 2360 ---- .995B ---- .995B .823 +.307 .516 2365 ---- .978B ---- .978B .808 +.303 .505 10 2370 ---- .961B ---- .961B .793 +.298 .495 2375 ---- .945B ---- .945B .778 +.293 .485 197 2380 ---- .928B ---- .928B .764 +.289 .475 19 2385 ---- .912B ---- .912B .750 +.285 .465 2390 ---- .897B ---- .897B .736 +.280 .456 2395 .814 .881B .814 .809A .722 +.276 6 .446 14 2400 .615 .866B .615 .866B .709 +.272 10 .437 3 139 2405 ---- .851B ---- .851B .696 +.268 .428 7 2410 ---- .837B ---- .837B .683 +.263 .420 2415 ---- .822B ---- .822B .670 +.259 .411 4 4 2420 .744 .808B .744 .740A .658 +.255 6 .403 2425 ---- .795B ---- .795B .646 +.251 5 .395 19 2450 ---- .729B ---- .729B .589 +.232 .357 226 2475 ---- .670B ---- .670B .538 +.215 .323 41 2500 .358 .616B .358 .616B .492 +.199 9 .293 3 648 2525 ---- .573B ---- .573B .451 +.184 .267 2 21 2550 .348 .528B .343 .333A .413 +.170 7 .243 41 2575 .315 .488B .315 .306A .380 +.158 2 .222 4 18 2600 .232 .451B .232 .451B .349 +.146 19 .203 9 484 2625 ---- .417B ---- .417B .322 +.135 10 .187 7 16 2650 ---- .387B ---- .387B .297 +.125 1 .172 2 203 2675 ---- .359B ---- .359B .274 +.116 .158 3 18 2700 .350 .350 .350 .320A .254 +.108 11 .146 11 337 2725 ---- .310B ---- .310B .235 +.099 5 .136 6 18 2750 ---- .288B ---- .288B .218 +.092 2 .126 153 2775 ---- .269B ---- .269B .203 +.086 7 .117 143 2800 ---- .251B ---- .251B .188 +.079 .109 5 122 2825 .181 .234B .181 .234B .175 +.073 2 .102 1 11 2850 ---- .218B ---- .218B .163 +.068 .095 14 41 2875 ---- .204B ---- .204B .152 +.063 .089 24 2900 .092 .191B .092 .191B .142 +.059 2 .083 785 2925 ---- .179B ---- .179B .133 +.055 .078 16 2950 ---- .168B ---- .168B .125 +.052 .073 52 2975 .077 .157B .077 .157B .117 +.048 2 .069 1 25 3000 ---- .150B ---- .150B .110 +.045 1 .065 5 197 3025 ---- .138B ---- .138B .104 +.043 .061 40 3050 .071 .129B .071 .129B .098 +.040 1 .058 5 3075 ---- .122B ---- .122B .093 +.038 .055 11 3100 ---- .115B ---- .115B .088 +.036 1 .052 27 3125 ---- .108B ---- .108B .084 +.034 .050 2 3150 ---- .102B ---- .102B .079 +.032 .047 19 3175 ---- .097B ---- .097B .076 +.031 .045 9 3200 ---- .092B ---- .091B .072 +.029 .043 65 3225 ---- .087B ---- .086B .068 +.027 .041 3250 ---- .083B ---- .082B .065 +.026 .039 3 3275 ---- .079B ---- .079B .062 +.025 .037 2 3300 ---- .075B ---- .075B .060 +.024 .036 5 3325 ---- .071B ---- .070B .057 +.023 .034 1 3350 ---- .068B ---- .067B .055 +.022 .033 31 3375 ---- .065B ---- .064B .052 +.020 .032 2 3 3400 .045 .062B .045 .061B .050 +.020 7 .030 9 3425 ---- .059B ---- .058B .048 +.019 .029 4 3450 ---- .057B ---- .057B .046 +.018 .028 2 3475 ---- .054B ---- .053B .045 +.018 .027 34 SO JLY23 Silver Option CALL 1000 ---- 12.684B ---- 12.659B 12.642 +.772 11.870 10000 ---- ---- ---- ---- .004 +.001 .003 46 193 1025 ---- 12.435B ---- 12.435B 12.392 +.772 11.620 1050 ---- 12.185B ---- 12.160B 12.142 +.772 11.370 1075 ---- 11.936B ---- 11.936B 11.892 +.772 11.120 1100 ---- 11.686B ---- 11.686B 11.642 +.772 10.870 1125 ---- 11.437B ---- 11.437B 11.392 +.772 10.620 1150 ---- 11.188B ---- 11.188B 11.142 +.772 10.370 1175 ---- 10.938B ---- 10.913B 10.892 +.772 10.120 1200 ---- 10.689B ---- 10.689B 10.642 +.772 9.870 1225 ---- 10.438B ---- 10.414B 10.392 +.772 9.620 1250 ---- 10.189B ---- 10.104B 10.142 +.772 9.370 1275 ---- 9.955B ---- 9.931B 9.892 +.772 9.120 1300 ---- 9.690B ---- 9.591B 9.642 +.772 8.870 1325 ---- 9.441B ---- 9.355B 9.392 +.772 8.620 1350 ---- 9.207B ---- 9.192B 9.142 +.772 8.370 1375 ---- 8.942B ---- 8.917B 8.892 +.772 8.120 1400 ---- 8.708B ---- 8.684B 8.642 +.772 7.870 1425 ---- 8.458B ---- 8.434B 8.392 +.772 7.620 1450 ---- 8.194B ---- 8.193B 8.142 +.771 7.371 1475 ---- 7.960B ---- 7.944B 7.893 +.771 7.122 1500 ---- 7.696B ---- 7.695B 7.644 +.770 6.874 1525 ---- 7.448B ---- 7.447B 7.397 +.769 6.628 1550 ---- 7.201B ---- 7.200B 7.150 +.768 6.382 1 1575 ---- 6.954B ---- 6.953B 6.904 +.767 6.137 1600 ---- 6.733B ---- 6.733B 6.660 +.767 5.893 152 1625 ---- 6.466B ---- 6.465B 6.416 +.765 5.651 1650 ---- 6.223B ---- 6.222B 6.174 +.764 5.410 1 1675 ---- 5.983B ---- 5.981B 5.932 +.761 5.171 1 1700 ---- 5.744B ---- 5.743B 5.693 +.760 4.933 1725 ---- 5.724B ---- 5.724B 5.455 +.757 4.698 1750 ---- 5.487B ---- 5.487B 5.219 +.753 4.466 2 1775 ---- 5.252B ---- 5.252B 4.985 +.749 4.236 1800 ---- 5.021B ---- 5.021B 4.754 +.744 4.010 1825 ---- 4.791B ---- 4.791B 4.525 +.737 3.788 1 1850 ---- 4.563B ---- 4.563B 4.299 +.729 3.570 25 1875 ---- 4.342B ---- 4.342B 4.078 +.722 3.356 4 1900 ---- 4.122B ---- 4.121B 3.860 +.712 3.148 1925 ---- 3.907B ---- 3.907B 3.646 +.700 2.946 1 1950 ---- 3.698B ---- 3.697B 3.437 +.686 2.751 1 1975 ---- 3.491B ---- 3.491B 3.234 +.672 2.562 11 2000 ---- 3.292B ---- 3.291B 3.037 +.656 2.381 13 2025 ---- 3.097B ---- 3.097B 2.846 +.639 2.207 1 2050 ---- 2.910B ---- 2.909B 2.662 +.620 2.042 2 2075 ---- 2.730B ---- 2.729B 2.486 +.600 1.886 8 2100 ---- 2.556B ---- 2.556B 2.317 +.578 1.739 106 2125 ---- 2.392B ---- 2.391B 2.156 +.555 1.601 79 2150 ---- 2.235B ---- 2.234B 2.004 +.532 1.472 14 2175 ---- 2.085B ---- 2.085B 1.861 +.509 1.352 37 2200 1.634 1.945B 1.634 1.611A 1.726 +.485 5 1.241 10 296 2225 1.473 1.812B 1.473 1.491A 1.599 +.460 4 1.139 4 13 2250 ---- 1.687B ---- 1.686B 1.481 +.435 1.046 28 2275 ---- 1.571B ---- 1.571B 1.372 +.412 5 .960 13 87 2300 1.023 1.462B 1.023 1.001A 1.270 +.388 6 .882 3 349 2325 ---- 1.360B ---- 1.360B 1.176 +.365 .811 40 75 2350 ---- 1.267B ---- 1.267B 1.090 +.343 .747 246 2375 ---- 1.179B ---- 1.179B 1.010 +.322 .688 52 2400 1.035 1.099B 1.035 1.099B .936 +.301 2 .635 18 581 2425 ---- 1.023B ---- 1.023B .869 +.282 1 .587 16 51 2450 ---- .954B ---- .954B .807 +.264 .543 48 2475 ---- .890B ---- .890B .750 +.247 .503 151 2500 .623 .831B .615 .831B .698 +.232 9 .466 18 623 2525 ---- .777B ---- .777B .650 +.217 .433 92 2550 ---- .726B ---- .726B .606 +.204 1 .402 10 210 2575 .660 .687B .660 .687B .566 +.192 3 .374 11 13 2600 ---- .644B ---- .644B .529 +.180 1 .349 5 236 2625 ---- .605B ---- .605B .495 +.169 .326 9 2650 .344 .568B .344 .568B .464 +.159 15 .305 96 2675 ---- .535B ---- .535B .435 +.150 10 .285 26 222 2700 .310 .503B .310 .503B .409 +.142 160 .267 33 679 2725 .313 .475B .313 .475B .385 +.134 4 .251 44 2750 ---- .447B ---- .447B .362 +.126 .236 1 33 2775 ---- .423B ---- .423B .341 +.119 .222 33 2800 .250 .420 .250 .389A .322 +.112 33 .210 10 671 2825 ---- .378B ---- .378B .304 +.106 .198 5 2850 ---- .359B ---- .359B .288 +.101 .187 14 2875 .222 .340B .222 .340B .272 +.095 5 .177 9 2900 ---- .323B ---- .323B .258 +.090 .168 173 2925 ---- .306B ---- .306B .245 +.086 .159 77 2950 ---- .291B ---- .291B .233 +.082 .151 39 2975 ---- .277B ---- .277B .221 +.077 .144 2 3000 .169 .264B .169 .251B .211 +.074 17 .137 26 2349 3025 ---- .251B ---- .251B .201 +.071 .130 12 16 3050 ---- .239B ---- .239B .191 +.067 .124 20 3075 ---- .228B ---- .228B .183 +.065 .118 10 3100 .120 .218B .120 .218B .175 +.062 1 .113 25 3125 ---- .208B ---- .208B .167 +.060 5 .107 13 135 3150 ---- .198B ---- .198B .160 +.057 25 .103 72 3175 ---- .189B ---- .189B .153 +.055 .098 1 3200 ---- .181B ---- .181B .147 +.053 .094 233 3225 .098 .173B .098 .173B .141 +.051 1 .090 1 3250 ---- .166B ---- .166B .135 +.049 .086 1 3275 ---- .159B ---- .159B .130 +.047 .083 3300 ---- .152B ---- .152B .125 +.046 .079 231 3325 ---- .146B ---- .146B .120 +.044 .076 1 3350 ---- .140B ---- .140B .115 +.041 .074 2 3375 ---- .135B ---- .135B .111 +.040 .071 1 3400 .136 .136 .136 .136 .107 +.039 2 .068 3 3425 ---- .124B ---- .124B .103 +.037 .066 1 3450 ---- .120B ---- .120B .099 +.035 .064 3 3475 ---- .115B ---- .115B .096 +.035 .061 3500 .079 .111B .079 .110 .093 +.034 221 .059 2744 3525 ---- .107B ---- .107B .089 +.032 .057 8 3550 ---- .103B ---- .103B .086 +.031 .055 3575 ---- .100B ---- .100B .084 +.030 .054 4 3600 .105 .105 .105 .105 .081 +.029 1 .052 2 3625 ---- .093B ---- .092B .078 +.028 .050 3650 ---- .090B ---- .090B .076 +.028 .048 1 3675 ---- .087B ---- .087B .073 +.026 .047 3700 ---- .084B ---- .084B .071 +.026 .045 3725 ---- .081B ---- .081B .069 +.025 .044 3750 ---- .079B ---- .078B .067 +.025 .042 3775 ---- .076B ---- .076B .065 +.024 .041 4 3800 ---- .074B ---- .073B .063 +.023 .040 4 250 3825 ---- .071B ---- .071B .061 +.022 .039 3850 ---- .069B ---- .069B .059 +.022 .037 3875 ---- .067B ---- .067B .058 +.022 .036 3900 ---- .065B ---- .065B .056 +.021 .035 190 3925 ---- .063B ---- .063B .054 +.020 .034 3950 ---- .061B ---- .061B .053 +.020 .033 7 3975 ---- .059B ---- .059B .052 +.020 .032 4000 .049 .058B .049 .058B .050 +.019 1 .031 11 875 4025 ---- .056B ---- .055B .049 +.019 .030 10 4050 ---- .054B ---- .053B .048 +.019 .029 24 4075 ---- .053B ---- .052B .046 +.017 2 .029 1 4500 .034 .037B .034 .037B .031 +.013 1 .018 18 5000 .025 .025 .025 .025 .020 +.009 3 .011 229 6000 ---- .010B ---- .010B .010 +.004 .006 75 7000 ---- .005B ---- .005B .006 +.002 .004 25 64 725 ---- 15.434B ---- 15.434B 15.392 +.772 14.620 750 ---- 15.183B ---- 15.156B 15.142 +.772 14.370 775 ---- 14.935B ---- 14.935B 14.892 +.772 14.120 800 ---- 14.682B ---- 14.620B 14.642 +.772 13.870 8000 ---- ---- ---- ---- .005 +.001 .004 13 825 ---- 14.434B ---- 14.434B 14.392 +.772 13.620 850 ---- 14.183B ---- 14.183B 14.142 +.772 13.370 875 ---- 13.935B ---- 13.908B 13.892 +.772 13.120 900 ---- 13.684B ---- 13.658B 13.642 +.772 12.870 9000 ---- ---- ---- ---- .004 UNCH .004 33 63 925 ---- 13.436B ---- 13.436B 13.392 +.772 12.620 950 ---- 13.185B ---- 13.086B 13.142 +.772 12.370 975 ---- 12.937B ---- 12.937B 12.892 +.772 12.120 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 12.321 +.764 11.557 1075 ---- ---- ---- ---- 12.071 +.764 11.307 1100 ---- ---- ---- ---- 11.821 +.764 11.057 1125 ---- ---- ---- ---- 11.571 +.764 10.807 1150 ---- ---- ---- ---- 11.321 +.764 10.557 1175 ---- ---- ---- ---- 11.071 +.764 10.307 1200 ---- ---- ---- ---- 10.821 +.764 10.057 1225 ---- ---- ---- ---- 10.571 +.764 9.807 1250 ---- ---- ---- ---- 10.321 +.764 9.557 1275 ---- ---- ---- ---- 10.071 +.764 9.307 1300 ---- ---- ---- ---- 9.821 +.764 9.057 1325 ---- ---- ---- ---- 9.571 +.764 8.807 1350 ---- ---- ---- ---- 9.321 +.764 8.557 1375 ---- ---- ---- ---- 9.071 +.764 8.307 1400 ---- ---- ---- ---- 8.821 +.764 8.057 1425 ---- ---- ---- ---- 8.571 +.764 7.807 1450 ---- ---- ---- ---- 8.322 +.763 7.559 1475 ---- ---- ---- ---- 8.074 +.763 7.311 1500 ---- ---- ---- ---- 7.827 +.762 7.065 1525 ---- ---- ---- ---- 7.581 +.761 6.820 1550 ---- ---- ---- ---- 7.337 +.761 6.576 1575 ---- ---- ---- ---- 7.093 +.759 6.334 1600 ---- ---- ---- ---- 6.851 +.758 6.093 1625 ---- ---- ---- ---- 6.610 +.756 5.854 1650 ---- 5.959B ---- 5.959B 6.370 +.753 5.617 1675 ---- 6.386B ---- 6.385B 6.133 +.752 5.381 1700 ---- 6.150B ---- 6.149B 5.897 +.749 5.148 1725 ---- 5.916B ---- 5.916B 5.663 +.745 4.918 1750 ---- 5.684B ---- 5.684B 5.431 +.741 4.690 1775 ---- 5.452B ---- 5.452B 5.202 +.737 4.465 1800 ---- 5.226B ---- 5.225B 4.975 +.731 4.244 1825 ---- 5.002B ---- 5.001B 4.752 +.725 4.027 1850 ---- 4.781B ---- 4.780B 4.532 +.717 3.815 1875 ---- 4.564B ---- 4.564B 4.315 +.708 3.607 1900 ---- 4.351B ---- 4.351B 4.103 +.699 3.404 1925 ---- 4.141B ---- 4.141B 3.896 +.688 3.208 1950 ---- 3.936B ---- 3.936B 3.693 +.676 3.017 1975 ---- 3.735B ---- 3.735B 3.496 +.663 2.833 2000 ---- 3.542B ---- 3.542B 3.305 +.649 2.656 1 2025 ---- 3.353B ---- 3.353B 3.119 +.632 2.487 3 2050 ---- 3.172B ---- 3.171B 2.940 +.616 2.324 2075 ---- 2.995B ---- 2.995B 2.768 +.598 2.170 2100 ---- 2.826B ---- 2.825B 2.602 +.578 2.024 2125 ---- 2.663B ---- 2.663B 2.444 +.558 1.886 2150 ---- 2.507B ---- 2.507B 2.293 +.538 1.755 2175 ---- 2.360B ---- 2.359B 2.149 +.516 1.633 2 2200 ---- 2.219B ---- 2.218B 2.013 +.494 1.519 3 7 2225 ---- 2.083B ---- 2.083B 1.885 +.473 1.412 2250 ---- 1.957B ---- 1.957B 1.763 +.450 1.313 2 2275 ---- 1.838B ---- 1.838B 1.650 +.429 1.221 2300 ---- 1.725B ---- 1.725B 1.543 +.408 1.135 50 2325 ---- 1.619B ---- 1.619B 1.443 +.387 1.056 2350 ---- 1.521B ---- 1.521B 1.350 +.367 .983 2375 ---- 1.428B ---- 1.427B 1.264 +.348 .916 2400 ---- 1.341B ---- 1.340B 1.183 +.328 .855 5 2425 ---- 1.261B ---- 1.261B 1.108 +.310 .798 2450 ---- 1.185B ---- 1.185B 1.039 +.294 .745 9 200 2475 ---- 1.115B ---- 1.115B .975 +.278 .697 2500 ---- 1.050B ---- 1.050B .916 +.263 .653 206 2525 ---- .990B ---- .990B .861 +.249 .612 2550 ---- .934B ---- .934B .810 +.235 .575 13 2575 ---- .881B ---- .881B .763 +.223 .540 2600 ---- .832B ---- .832B .720 +.211 .509 6 15 2625 ---- .788B ---- .788B .679 +.200 .479 2650 ---- .753B ---- .753B .642 +.190 .452 2 2675 ---- .713B ---- .713B .607 +.180 .427 2700 .639 .676B .639 .676B .574 +.170 1 .404 20 2725 ---- .641B ---- .641B .544 +.162 .382 2 2750 .460 .609B .460 .447A .516 +.154 2 .362 3 58 2775 ---- .579B ---- .579B .490 +.147 .343 2800 ---- .550B ---- .550B .465 +.139 .326 2825 ---- .524B ---- .524B .443 +.133 .310 2850 ---- .499B ---- .499B .421 +.127 .294 2875 ---- .476B ---- .476B .401 +.121 .280 2900 ---- .454B ---- .454B .382 +.115 .267 2925 ---- .434B ---- .434B .365 +.110 .255 17 2950 ---- .414B ---- .414B .348 +.105 .243 140 2975 ---- .396B ---- .396B .333 +.101 .232 3000 ---- .379B ---- .379B .318 +.096 .222 3 3 3025 ---- .364B ---- .364B .304 +.092 .212 3050 ---- .348B ---- .348B .292 +.089 .203 3 3075 ---- .334B ---- .334B .279 +.085 .194 3100 ---- .320B ---- .320B .268 +.082 .186 10 3125 ---- .307B ---- .307B .257 +.079 .178 3150 ---- .295B ---- .295B .247 +.076 .171 3175 ---- .283B ---- .283B .237 +.073 .164 3200 ---- .272B ---- .272B .228 +.070 .158 2 3225 ---- .262B ---- .262B .220 +.068 .152 3250 ---- .252B ---- .252B .211 +.065 .146 3275 ---- .242B ---- .242B .204 +.063 .141 3300 ---- .233B ---- .233B .197 +.062 .135 3325 ---- .224B ---- .224B .190 +.059 .131 3350 ---- .215B ---- .215B .183 +.057 .126 3375 ---- .208B ---- .208B .177 +.055 .122 3400 ---- .200B ---- .200B .171 +.053 .118 3425 ---- .193B ---- .193B .166 +.052 .114 3450 ---- .186B ---- .186B .161 +.051 .110 18 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.821 +.764 12.057 10000 ---- ---- ---- ---- .011 +.003 .008 36 1025 ---- ---- ---- ---- 12.571 +.764 11.807 1050 ---- ---- ---- ---- 12.321 +.764 11.557 1075 ---- ---- ---- ---- 12.071 +.764 11.307 1100 ---- ---- ---- ---- 11.821 +.764 11.057 1125 ---- ---- ---- ---- 11.571 +.764 10.807 1150 ---- ---- ---- ---- 11.321 +.764 10.557 1175 ---- ---- ---- ---- 11.071 +.764 10.307 1200 ---- ---- ---- ---- 10.821 +.764 10.057 1225 ---- ---- ---- ---- 10.571 +.764 9.807 1250 ---- ---- ---- ---- 10.321 +.764 9.557 1275 ---- ---- ---- ---- 10.071 +.764 9.307 1300 ---- ---- ---- ---- 9.821 +.764 9.057 1325 ---- ---- ---- ---- 9.571 +.764 8.807 1350 ---- ---- ---- ---- 9.321 +.764 8.557 1375 ---- ---- ---- ---- 9.071 +.764 8.307 1400 ---- ---- ---- ---- 8.822 +.763 8.059 1425 ---- ---- ---- ---- 8.573 +.762 7.811 1450 ---- ---- ---- ---- 8.326 +.761 7.565 1475 ---- ---- ---- ---- 8.081 +.761 7.320 1500 ---- ---- ---- ---- 7.836 +.760 7.076 1525 ---- ---- ---- ---- 7.593 +.759 6.834 1550 ---- ---- ---- ---- 7.351 +.758 6.593 1575 ---- ---- ---- ---- 7.110 +.756 6.354 1600 ---- 6.457B ---- 6.456B 6.871 +.754 6.117 19 1625 ---- 6.886B ---- 6.885B 6.634 +.751 5.883 1650 ---- 6.651B ---- 6.651B 6.399 +.749 5.650 16 1675 ---- 6.417B ---- 6.416B 6.166 +.746 5.420 1700 ---- 6.186B ---- 6.186B 5.935 +.743 5.192 1 1725 ---- 5.957B ---- 5.957B 5.707 +.739 4.968 2 1750 ---- 5.731B ---- 5.731B 5.482 +.735 4.747 1 1775 ---- 5.505B ---- 5.505B 5.259 +.730 4.529 1800 ---- 5.286B ---- 5.285B 5.039 +.723 4.316 1825 ---- 5.069B ---- 5.069B 4.823 +.716 4.107 1850 ---- 4.855B ---- 4.855B 4.611 +.709 3.902 1875 ---- 4.645B ---- 4.645B 4.402 +.700 3.702 1900 ---- 4.440B ---- 4.439B 4.198 +.690 3.508 7 1925 ---- 4.238B ---- 4.238B 3.999 +.680 3.319 1950 ---- 4.041B ---- 4.041B 3.804 +.668 3.136 1975 ---- 3.850B ---- 3.850B 3.615 +.655 2.960 1 2000 ---- 3.665B ---- 3.664B 3.431 +.640 2.791 2025 ---- 3.484B ---- 3.483B 3.253 +.625 2.628 2050 ---- 3.308B ---- 3.308B 3.081 +.609 2.472 2075 ---- 3.140B ---- 3.140B 2.916 +.592 2.324 2100 ---- 2.978B ---- 2.978B 2.757 +.574 2.183 102 2125 ---- 2.823B ---- 2.822B 2.604 +.554 2.050 1 2150 ---- 2.673B ---- 2.673B 2.459 +.535 1.924 175 2175 ---- 2.531B ---- 2.530B 2.321 +.515 1.806 2200 ---- 2.395B ---- 2.394B 2.189 +.495 1.694 300 2225 ---- 2.265B ---- 2.265B 2.064 +.474 1.590 2250 2.206 2.206 2.171 2.130A 1.946 +.454 7 1.492 130 2275 ---- 2.025B ---- 2.025B 1.834 +.433 1.401 125 2300 ---- 1.915B ---- 1.915B 1.729 +.413 100 1.316 21 2325 ---- 1.811B ---- 1.811B 1.630 +.394 1.236 2350 ---- 1.713B ---- 1.713B 1.537 +.374 1.163 90 2375 ---- 1.621B ---- 1.621B 1.450 +.356 1.094 2400 ---- 1.535B ---- 1.535B 1.369 +.339 1.030 246 2425 ---- 1.453B ---- 1.453B 1.293 +.322 .971 4 2450 ---- 1.377B ---- 1.376B 1.222 +.306 .916 265 2475 ---- 1.305B ---- 1.305B 1.155 +.290 .865 214 2500 .920 1.238B .919 .903A 1.093 +.275 202 .818 527 2525 ---- 1.176B ---- 1.176B 1.035 +.261 .774 6 2550 ---- 1.116B ---- 1.116B .981 +.248 .733 88 2575 ---- 1.061B ---- 1.061B .931 +.236 .695 2600 .851 1.009B .835 1.009B .883 +.224 50 .659 25 479 2625 ---- .960B ---- .960B .839 +.213 .626 2650 ---- .915B ---- .915B .798 +.203 .595 45 2675 ---- .877B ---- .877B .760 +.194 .566 15 2700 ---- .841B ---- .841B .724 +.185 100 .539 360 2725 ---- .803B ---- .803B .690 +.177 .513 2750 ---- .767B ---- .767B .658 +.169 .489 7 2775 ---- .733B ---- .733B .628 +.161 .467 2800 .473 .701B .473 .701B .600 +.155 2 .445 87 2825 ---- .671B ---- .671B .574 +.149 .425 2850 ---- .643B ---- .643B .549 +.143 .406 31 2875 ---- .616B ---- .616B .526 +.137 .389 2900 ---- .590B ---- .590B .504 +.132 .372 3 2925 ---- .566B ---- .566B .483 +.127 .356 1 2950 ---- .544B ---- .544B .463 +.122 .341 70 2975 ---- .522B ---- .522B .445 +.118 .327 12 3000 .529 .529 .529 .529 .427 +.113 12 .314 588 3025 ---- .482B ---- .482B .411 +.109 .302 3050 ---- .464B ---- .464B .395 +.105 .290 2 3075 ---- .447B ---- .447B .380 +.101 .279 2 3100 ---- .430B ---- .430B .366 +.098 .268 106 3125 ---- .414B ---- .414B .353 +.095 .258 3150 ---- .399B ---- .399B .340 +.091 .249 8 3175 ---- .385B ---- .385B .328 +.088 .240 1 3200 ---- .372B ---- .372B .317 +.086 .231 56 3225 ---- .359B ---- .359B .306 +.083 .223 25 3250 ---- .347B ---- .347B .295 +.080 .215 100 100 3275 ---- .335B ---- .335B .285 +.077 .208 1 3300 .355 .355 .355 .355 .276 +.075 1 .201 3325 ---- .313B ---- .313B .267 +.073 .194 3350 ---- .302B ---- .302B .258 +.070 .188 3375 ---- .292B ---- .292B .250 +.069 .181 3400 ---- .283B ---- .283B .242 +.067 .175 3425 ---- .274B ---- .274B .234 +.064 .170 3450 ---- .265B ---- .265B .227 +.063 .164 9 3475 ---- .256B ---- .256B .220 +.061 .159 1 3500 ---- .248B ---- .248B .213 +.059 .154 128 3600 ---- .219B ---- .219B .190 +.053 .137 4000 ---- .140B ---- .139B .125 +.036 .089 123 4500 ---- .089B ---- .089B .083 +.025 .058 2 5000 .090 .090 .090 .090 .058 +.018 2 .040 55 6000 ---- .029B ---- .029B .032 +.010 .022 10 7000 ---- .014B ---- .014B .020 +.007 .013 50 8000 ---- ---- ---- ---- .014 +.004 .010 825 ---- ---- ---- ---- 14.571 +.764 13.807 850 ---- ---- ---- ---- 14.321 +.764 13.557 875 ---- ---- ---- ---- 14.071 +.764 13.307 900 ---- ---- ---- ---- 13.821 +.764 13.057 9000 ---- ---- ---- ---- .012 +.004 .008 925 ---- ---- ---- ---- 13.571 +.764 12.807 950 ---- ---- ---- ---- 13.321 +.764 12.557 975 ---- ---- ---- ---- 13.071 +.764 12.307 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 13.070 +.773 12.297 10000 ---- ---- ---- ---- .023 +.009 .014 2 13 1025 ---- ---- ---- ---- 12.820 +.773 12.047 1050 ---- ---- ---- ---- 12.570 +.773 11.797 1075 ---- ---- ---- ---- 12.320 +.773 11.547 1100 ---- ---- ---- ---- 12.070 +.773 11.297 1125 ---- ---- ---- ---- 11.820 +.773 11.047 1150 ---- ---- ---- ---- 11.570 +.773 10.797 1175 ---- ---- ---- ---- 11.320 +.773 10.547 1200 ---- ---- ---- ---- 11.070 +.773 10.297 1225 ---- ---- ---- ---- 10.820 +.773 10.047 1250 ---- ---- ---- ---- 10.570 +.773 9.797 1275 ---- ---- ---- ---- 10.320 +.773 9.547 1300 ---- ---- ---- ---- 10.070 +.773 9.297 1325 ---- ---- ---- ---- 9.820 +.772 9.048 1350 ---- ---- ---- ---- 9.572 +.771 8.801 1375 ---- ---- ---- ---- 9.325 +.770 8.555 1400 ---- ---- ---- ---- 9.080 +.768 8.312 1425 ---- ---- ---- ---- 8.836 +.766 8.070 1450 ---- ---- ---- ---- 8.594 +.765 7.829 1475 ---- ---- ---- ---- 8.354 +.763 7.591 1500 ---- ---- ---- ---- 8.115 +.760 7.355 4 1525 ---- 8.109B ---- 8.109B 7.879 +.758 7.121 1550 ---- 7.875B ---- 7.875B 7.644 +.754 6.890 1575 ---- 7.642B ---- 7.642B 7.412 +.752 6.660 1600 ---- 7.412B ---- 7.412B 7.182 +.749 6.433 1625 ---- 7.183B ---- 7.183B 6.955 +.746 6.209 1650 ---- 6.959B ---- 6.959B 6.730 +.742 5.988 1675 ---- 6.737B ---- 6.737B 6.508 +.738 5.770 1700 ---- 6.517B ---- 6.517B 6.289 +.734 5.555 1725 ---- 6.300B ---- 6.299B 6.073 +.729 5.344 1750 ---- 6.087B ---- 6.087B 5.860 +.724 5.136 1775 ---- 5.877B ---- 5.877B 5.651 +.719 4.932 1800 ---- 5.670B ---- 5.670B 5.445 +.712 4.733 2 1825 ---- 5.466B ---- 5.465B 5.243 +.706 4.537 1850 ---- 5.266B ---- 5.266B 5.045 +.698 4.347 1875 ---- 5.072B ---- 5.072B 4.851 +.689 4.162 2 1900 ---- 4.879B ---- 4.879B 4.661 +.679 3.982 2 1925 ---- 4.693B ---- 4.692B 4.476 +.669 3.807 2 1950 ---- 4.511B ---- 4.511B 4.296 +.658 3.638 4 1975 ---- 4.333B ---- 4.332B 4.120 +.645 3.475 2000 ---- 4.161B ---- 4.161B 3.949 +.631 3.318 15 2025 ---- 3.994B ---- 3.994B 3.784 +.617 3.167 2050 ---- 3.831B ---- 3.830B 3.625 +.603 3.022 1 1 2075 ---- 3.675B ---- 3.675B 3.471 +.588 2.883 2100 ---- 3.524B ---- 3.524B 3.323 +.572 2.751 3 2125 ---- 3.378B ---- 3.377B 3.181 +.557 2.624 100 2150 ---- 3.239B ---- 3.239B 3.044 +.540 2.504 2175 ---- 3.105B ---- 3.105B 2.913 +.523 2.390 2200 ---- 2.976B ---- 2.975B 2.788 +.506 2.282 5 2225 ---- 2.853B ---- 2.852B 2.668 +.488 2.180 2250 2.200 2.736B 2.200 2.736B 2.553 +.470 5 2.083 10 17 2275 ---- 2.623B ---- 2.622B 2.444 +.452 1.992 225 2300 ---- 2.516B ---- 2.515B 2.340 +.434 1.906 69 2325 ---- 2.413B ---- 2.413B 2.241 +.417 1.824 75 2350 ---- 2.316B ---- 2.315B 2.146 +.399 1.747 1 2375 ---- 2.224B ---- 2.224B 2.056 +.382 1.674 2400 ---- 2.135B ---- 2.134B 1.971 +.366 8 1.605 18 231 2425 ---- 2.051B ---- 2.050B 1.891 +.352 1.539 7 2450 ---- 1.971B ---- 1.970B 1.814 +.338 1.476 2475 ---- 1.896B ---- 1.896B 1.742 +.326 1.416 50 2500 ---- 1.823B ---- 1.822B 1.673 +.314 5 1.359 71 2525 ---- 1.755B ---- 1.754B 1.608 +.302 1.306 9 2550 ---- 1.689B ---- 1.689B 1.546 +.291 1.255 126 2575 ---- 1.628B ---- 1.628B 1.487 +.281 1.206 140 2600 ---- 1.569B ---- 1.569B 1.432 +.271 1.161 2 216 2625 ---- 1.513B ---- 1.513B 1.379 +.262 1.117 60 2650 ---- 1.459B ---- 1.459B 1.328 +.252 1.076 151 2675 ---- 1.408B ---- 1.408B 1.280 +.242 1.038 1 2700 ---- 1.360B ---- 1.359B 1.235 +.234 8 1.001 328 2725 1.000 1.314B 1.000 1.313B 1.192 +.226 2 .966 2 2750 1.020 1.270B 1.020 1.269B 1.150 +.218 6 .932 2 2775 ---- 1.228B ---- 1.227B 1.111 +.211 .900 2800 ---- 1.188B ---- 1.187B 1.074 +.204 .870 27 388 2825 ---- 1.150B ---- 1.150B 1.038 +.197 .841 2850 ---- 1.113B ---- 1.113B 1.004 +.190 .814 29 2875 ---- 1.094B ---- 1.094B .971 +.184 .787 2900 ---- 1.060B ---- 1.060B .940 +.178 .762 3 2925 ---- 1.028B ---- 1.028B .911 +.173 .738 2950 ---- .997B ---- .997B .882 +.167 .715 1 2975 ---- .967B ---- .967B .855 +.162 .693 3000 .930 1.000 .925 .998A .829 +.157 51 .672 1858 3025 ---- .911B ---- .911B .804 +.152 .652 3050 ---- .885B ---- .885B .781 +.149 .632 1 3075 ---- .859B ---- .859B .758 +.144 .614 3100 ---- .835B ---- .835B .736 +.140 .596 14 3125 ---- .812B ---- .812B .715 +.136 .579 3150 ---- .789B ---- .789B .695 +.133 .562 1 3175 ---- .768B ---- .768B .676 +.130 .546 3200 ---- .747B ---- .747B .657 +.126 .531 331 3225 ---- .727B ---- .727B .640 +.123 .517 3250 ---- .707B ---- .707B .623 +.120 .503 3275 ---- .689B ---- .689B .606 +.117 .489 3300 ---- .671B ---- .671B .590 +.114 .476 30 3325 ---- .653B ---- .653B .575 +.111 .464 3350 ---- .637B ---- .637B .560 +.108 .452 3375 ---- .621B ---- .621B .546 +.106 .440 3400 ---- .605B ---- .605B .533 +.104 .429 3 3425 ---- .590B ---- .590B .520 +.102 .418 3450 ---- .575B ---- .575B .507 +.100 .407 3475 ---- .561B ---- .561B .495 +.098 .397 3500 ---- .548B ---- .548B .483 +.095 33 .388 1256 3525 ---- .535B ---- .535B .471 +.093 .378 3550 ---- .522B ---- .522B .460 +.091 .369 3575 ---- .509B ---- .509B .449 +.089 .360 3600 ---- .497B ---- .497B .439 +.088 .351 160 3625 ---- .486B ---- .486B .429 +.086 .343 3650 ---- .474B ---- .474B .419 +.084 .335 2 3675 ---- .463B ---- .463B .410 +.083 .327 3700 ---- .453B ---- .453B .400 +.080 .320 3725 ---- .442B ---- .442B .392 +.080 .312 3750 ---- .432B ---- .432B .383 +.078 .305 4 3775 ---- .423B ---- .423B .375 +.077 .298 3800 ---- .413B ---- .413B .366 +.074 .292 3825 ---- .404B ---- .404B .359 +.074 .285 1 3850 ---- .395B ---- .395B .351 +.072 .279 3875 ---- .386B ---- .386B .343 +.070 .273 3900 ---- .378B ---- .378B .336 +.069 .267 3925 ---- .370B ---- .370B .329 +.068 .261 1 3950 ---- .362B ---- .362B .322 +.066 .256 3975 ---- .354B ---- .354B .316 +.066 .250 4000 .270 .347B .270 .347B .309 +.064 1 .245 1659 4025 ---- .339B ---- .339B .303 +.063 .240 4050 ---- .332B ---- .332B .297 +.062 .235 4075 ---- .325B ---- .325B .291 +.061 .230 4500 ---- .232B ---- .232B .212 +.046 2 .166 92 5000 ---- .163B ---- .162B .154 +.035 .119 1684 6000 ---- .090B ---- .089B .091 +.022 .069 350 7000 ---- .053B ---- .053B .060 +.015 .045 9 725 ---- ---- ---- ---- 15.820 +.773 15.047 750 ---- ---- ---- ---- 15.570 +.773 14.797 7500 ---- .042B ---- .041B .050 +.013 .037 54 775 ---- ---- ---- ---- 15.320 +.773 14.547 800 ---- ---- ---- ---- 15.070 +.773 14.297 8000 ---- .033B ---- .033B .042 +.012 .030 825 ---- ---- ---- ---- 14.820 +.773 14.047 850 ---- ---- ---- ---- 14.570 +.773 13.797 875 ---- ---- ---- ---- 14.320 +.773 13.547 900 ---- ---- ---- ---- 14.070 +.773 13.297 9000 ---- ---- ---- ---- .030 +.009 .021 925 ---- ---- ---- ---- 13.820 +.773 13.047 950 ---- ---- ---- ---- 13.570 +.773 12.797 975 ---- ---- ---- ---- 13.320 +.773 12.547 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 12.238 +.773 11.465 1125 ---- ---- ---- ---- 11.988 +.773 11.215 1150 ---- ---- ---- ---- 11.738 +.773 10.965 1175 ---- ---- ---- ---- 11.488 +.772 10.716 1200 ---- ---- ---- ---- 11.239 +.771 10.468 1225 ---- ---- ---- ---- 10.991 +.769 10.222 1250 ---- ---- ---- ---- 10.744 +.767 9.977 1275 ---- ---- ---- ---- 10.499 +.765 9.734 1300 ---- ---- ---- ---- 10.255 +.763 9.492 1325 ---- ---- ---- ---- 10.013 +.761 9.252 1350 ---- ---- ---- ---- 9.773 +.759 9.014 1375 ---- ---- ---- ---- 9.533 +.756 8.777 1400 ---- ---- ---- ---- 9.296 +.754 8.542 1425 ---- ---- ---- ---- 9.060 +.751 8.309 1450 ---- ---- ---- ---- 8.826 +.749 8.077 1475 ---- ---- ---- ---- 8.594 +.746 7.848 1500 ---- ---- ---- ---- 8.363 +.742 7.621 1525 ---- ---- ---- ---- 8.135 +.739 7.396 1550 ---- ---- ---- ---- 7.909 +.735 7.174 1575 ---- ---- ---- ---- 7.685 +.731 6.954 1600 ---- ---- ---- ---- 7.463 +.726 6.737 1625 ---- ---- ---- ---- 7.245 +.722 6.523 1650 ---- ---- ---- ---- 7.028 +.716 6.312 1675 ---- ---- ---- ---- 6.815 +.710 6.105 1700 ---- ---- ---- ---- 6.605 +.705 5.900 1725 ---- ---- ---- ---- 6.398 +.698 5.700 1750 ---- ---- ---- ---- 6.194 +.691 5.503 1775 ---- ---- ---- ---- 5.994 +.684 5.310 1800 ---- ---- ---- ---- 5.797 +.676 5.121 1825 ---- ---- ---- ---- 5.604 +.668 4.936 1850 ---- ---- ---- ---- 5.414 +.659 4.755 1875 ---- ---- ---- ---- 5.229 +.651 4.578 1900 ---- ---- ---- ---- 5.048 +.641 4.407 1925 ---- ---- ---- ---- 4.870 +.630 4.240 1950 ---- ---- ---- ---- 4.697 +.619 4.078 1975 ---- ---- ---- ---- 4.529 +.608 3.921 2000 ---- ---- ---- ---- 4.365 +.595 3.770 2025 ---- ---- ---- ---- 4.205 +.581 3.624 2050 ---- ---- ---- ---- 4.051 +.567 3.484 2075 ---- ---- ---- ---- 3.902 +.552 3.350 2100 ---- ---- ---- ---- 3.759 +.538 3.221 2125 ---- ---- ---- ---- 3.621 +.524 3.097 2150 ---- ---- ---- ---- 3.489 +.510 2.979 2175 ---- ---- ---- ---- 3.361 +.494 2.867 2200 ---- ---- ---- ---- 3.239 +.480 2.759 2225 ---- ---- ---- ---- 3.122 +.466 2.656 2250 ---- ---- ---- ---- 3.009 +.451 2.558 2275 ---- ---- ---- ---- 2.902 +.437 2.465 2300 ---- ---- ---- ---- 2.799 +.424 2.375 2325 ---- ---- ---- ---- 2.701 +.411 2.290 2350 ---- ---- ---- ---- 2.607 +.398 2.209 2375 ---- ---- ---- ---- 2.517 +.385 2.132 2400 ---- ---- ---- ---- 2.432 +.373 2.059 75 2425 ---- ---- ---- ---- 2.350 +.361 1.989 2450 ---- ---- ---- ---- 2.273 +.350 1.923 2475 ---- ---- ---- ---- 2.200 +.340 1.860 2500 ---- ---- ---- ---- 2.130 +.331 1.799 2525 ---- ---- ---- ---- 2.063 +.321 1.742 2550 ---- ---- ---- ---- 2.000 +.313 1.687 2575 ---- ---- ---- ---- 1.939 +.304 1.635 2600 ---- ---- ---- ---- 1.882 +.297 1.585 2625 ---- ---- ---- ---- 1.827 +.290 1.537 2650 ---- ---- ---- ---- 1.774 +.282 1.492 2675 ---- ---- ---- ---- 1.724 +.275 1.449 2700 ---- ---- ---- ---- 1.676 +.269 1.407 2725 ---- ---- ---- ---- 1.630 +.262 1.368 2750 ---- ---- ---- ---- 1.586 +.256 1.330 2775 ---- ---- ---- ---- 1.544 +.250 1.294 2800 ---- ---- ---- ---- 1.503 +.244 1.259 75 2825 ---- ---- ---- ---- 1.465 +.239 1.226 2850 ---- ---- ---- ---- 1.428 +.234 1.194 2875 ---- ---- ---- ---- 1.392 +.228 1.164 2900 ---- ---- ---- ---- 1.358 +.223 1.135 2925 ---- ---- ---- ---- 1.325 +.218 1.107 2950 ---- ---- ---- ---- 1.293 +.212 1.081 2975 ---- ---- ---- ---- 1.263 +.208 1.055 3000 ---- ---- ---- ---- 1.234 +.203 1.031 3025 ---- ---- ---- ---- 1.206 +.199 1.007 3050 ---- ---- ---- ---- 1.179 +.194 .985 3075 ---- ---- ---- ---- 1.154 +.191 .963 3100 ---- ---- ---- ---- 1.129 +.187 .942 3125 ---- ---- ---- ---- 1.105 +.183 .922 3150 ---- ---- ---- ---- 1.082 +.179 .903 3175 ---- ---- ---- ---- 1.060 +.175 .885 3200 ---- ---- ---- ---- 1.039 +.172 .867 3225 ---- ---- ---- ---- 1.019 +.168 .851 3250 ---- ---- ---- ---- 1.000 +.166 .834 3275 ---- ---- ---- ---- .981 +.162 .819 3400 ---- ---- ---- ---- .897 +.148 .749 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 13.456 +.773 12.683 1025 ---- ---- ---- ---- 13.206 +.773 12.433 1050 ---- ---- ---- ---- 12.956 +.773 12.183 1075 ---- ---- ---- ---- 12.707 +.773 11.934 1100 ---- ---- ---- ---- 12.459 +.772 11.687 1125 ---- ---- ---- ---- 12.213 +.772 11.441 1150 ---- ---- ---- ---- 11.968 +.771 11.197 1175 ---- ---- ---- ---- 11.725 +.770 10.955 1200 ---- ---- ---- ---- 11.483 +.769 10.714 1225 ---- ---- ---- ---- 11.243 +.769 10.474 1250 ---- ---- ---- ---- 11.004 +.767 10.237 1275 ---- ---- ---- ---- 10.767 +.767 10.000 1300 ---- ---- ---- ---- 10.530 +.764 9.766 1325 ---- ---- ---- ---- 10.296 +.763 9.533 1350 ---- ---- ---- ---- 10.063 +.762 9.301 1375 ---- ---- ---- ---- 9.831 +.760 9.071 1400 ---- ---- ---- ---- 9.602 +.759 8.843 1425 ---- ---- ---- ---- 9.373 +.756 8.617 1450 ---- ---- ---- ---- 9.147 +.754 8.393 1475 ---- ---- ---- ---- 8.923 +.752 8.171 1500 ---- ---- ---- ---- 8.700 +.749 7.951 1525 ---- ---- ---- ---- 8.480 +.746 7.734 1550 ---- ---- ---- ---- 8.262 +.743 7.519 1575 ---- ---- ---- ---- 8.046 +.739 7.307 1600 ---- ---- ---- ---- 7.832 +.734 7.098 1625 ---- ---- ---- ---- 7.621 +.730 6.891 1650 ---- ---- ---- ---- 7.413 +.725 6.688 1675 ---- ---- ---- ---- 7.208 +.720 6.488 1700 ---- ---- ---- ---- 7.005 +.713 6.292 1725 ---- ---- ---- ---- 6.806 +.707 6.099 1750 ---- ---- ---- ---- 6.610 +.701 5.909 1775 ---- ---- ---- ---- 6.417 +.694 5.723 1800 ---- ---- ---- ---- 6.227 +.685 5.542 1825 ---- ---- ---- ---- 6.041 +.677 5.364 1850 ---- ---- ---- ---- 5.858 +.668 5.190 1875 ---- ---- ---- ---- 5.680 +.660 5.020 1900 ---- ---- ---- ---- 5.504 +.649 4.855 1925 ---- ---- ---- ---- 5.333 +.639 4.694 1950 ---- ---- ---- ---- 5.166 +.628 4.538 1975 ---- ---- ---- ---- 5.003 +.616 4.387 2000 ---- ---- ---- ---- 4.844 +.603 4.241 2025 ---- ---- ---- ---- 4.689 +.589 4.100 2050 ---- ---- ---- ---- 4.540 +.575 3.965 2075 ---- ---- ---- ---- 4.395 +.560 3.835 2100 ---- ---- ---- ---- 4.254 +.544 3.710 2125 ---- ---- ---- ---- 4.120 +.530 3.590 2150 ---- ---- ---- ---- 3.990 +.514 3.476 2175 ---- ---- ---- ---- 3.865 +.499 3.366 2200 ---- ---- ---- ---- 3.746 +.484 3.262 2225 ---- ---- ---- ---- 3.631 +.470 3.161 2250 ---- ---- ---- ---- 3.520 +.455 3.065 2275 ---- ---- ---- ---- 3.414 +.441 2.973 2300 ---- ---- ---- ---- 3.313 +.428 2.885 2325 ---- ---- ---- ---- 3.215 +.414 2.801 2350 ---- ---- ---- ---- 3.122 +.401 2.721 2375 ---- ---- ---- ---- 3.033 +.388 2.645 2400 ---- ---- ---- ---- 2.948 +.376 2.572 2425 ---- ---- ---- ---- 2.867 +.365 2.502 2450 ---- ---- ---- ---- 2.790 +.355 2.435 2475 ---- ---- ---- ---- 2.716 +.345 2.371 2500 ---- ---- ---- ---- 2.646 +.335 2.311 2525 ---- ---- ---- ---- 2.579 +.327 2.252 2550 ---- ---- ---- ---- 2.515 +.319 2.196 2575 ---- ---- ---- ---- 2.454 +.311 2.143 2600 ---- ---- ---- ---- 2.395 +.303 2.092 2625 ---- ---- ---- ---- 2.340 +.298 2.042 2650 ---- ---- ---- ---- 2.286 +.291 1.995 1 2675 ---- ---- ---- ---- 2.235 +.285 1.950 2700 ---- ---- ---- ---- 2.186 +.279 1.907 2725 ---- ---- ---- ---- 2.139 +.274 1.865 2750 ---- ---- ---- ---- 2.094 +.268 1.826 2775 ---- ---- ---- ---- 2.051 +.263 1.788 2800 ---- ---- ---- ---- 2.009 +.258 1.751 2825 ---- ---- ---- ---- 1.969 +.253 1.716 2850 ---- ---- ---- ---- 1.930 +.248 1.682 2875 ---- ---- ---- ---- 1.893 +.243 1.650 2900 ---- ---- ---- ---- 1.858 +.240 1.618 2925 ---- ---- ---- ---- 1.823 +.235 1.588 2950 ---- ---- ---- ---- 1.790 +.230 1.560 2975 ---- ---- ---- ---- 1.758 +.226 1.532 3000 ---- ---- ---- ---- 1.727 +.222 1.505 3025 ---- ---- ---- ---- 1.697 +.218 1.479 3050 ---- ---- ---- ---- 1.669 +.215 1.454 3075 ---- ---- ---- ---- 1.641 +.211 1.430 3100 ---- ---- ---- ---- 1.614 +.208 1.406 3125 ---- ---- ---- ---- 1.588 +.204 1.384 3150 ---- ---- ---- ---- 1.563 +.201 1.362 3175 ---- ---- ---- ---- 1.538 +.197 1.341 3200 ---- ---- ---- ---- 1.515 +.195 1.320 3225 ---- ---- ---- ---- 1.492 +.192 1.300 3250 ---- ---- ---- ---- 1.470 +.189 1.281 3275 ---- ---- ---- ---- 1.448 +.186 1.262 3300 ---- ---- ---- ---- 1.427 +.183 1.244 3325 ---- ---- ---- ---- 1.407 +.181 1.226 3350 ---- ---- ---- ---- 1.387 +.179 1.208 3375 ---- ---- ---- ---- 1.368 +.176 1.192 3400 ---- ---- ---- ---- 1.350 +.175 1.175 3425 ---- ---- ---- ---- 1.331 +.172 1.159 3450 ---- ---- ---- ---- 1.314 +.171 1.143 3475 ---- ---- ---- ---- 1.296 +.168 1.128 3500 ---- ---- ---- ---- 1.279 +.166 1.113 3525 ---- ---- ---- ---- 1.263 +.165 1.098 3550 ---- ---- ---- ---- 1.246 +.162 1.084 3575 ---- ---- ---- ---- 1.231 +.161 1.070 3600 ---- ---- ---- ---- 1.215 +.159 1.056 3625 ---- ---- ---- ---- 1.200 +.157 1.043 3650 ---- ---- ---- ---- 1.185 +.156 1.029 3675 ---- ---- ---- ---- 1.170 +.154 1.016 3700 ---- ---- ---- ---- 1.156 +.152 1.004 3725 ---- ---- ---- ---- 1.142 +.151 .991 3750 ---- ---- ---- ---- 1.129 +.150 .979 3775 ---- ---- ---- ---- 1.115 +.147 .968 3800 ---- ---- ---- ---- 1.102 +.146 .956 3825 ---- ---- ---- ---- 1.089 +.144 .945 3850 ---- ---- ---- ---- 1.077 +.143 .934 3875 ---- ---- ---- ---- 1.065 +.142 .923 3900 ---- ---- ---- ---- 1.053 +.141 .912 3925 ---- ---- ---- ---- 1.042 +.140 .902 3950 ---- ---- ---- ---- 1.030 +.138 .892 3975 ---- ---- ---- ---- 1.019 +.136 .883 4000 ---- ---- ---- ---- 1.009 +.136 .873 4025 ---- ---- ---- ---- .998 +.134 .864 4050 ---- ---- ---- ---- .988 +.133 .855 4075 ---- ---- ---- ---- .978 +.131 .847 4100 ---- ---- ---- ---- .969 +.131 .838 725 ---- ---- ---- ---- 16.206 +.773 15.433 750 ---- ---- ---- ---- 15.956 +.773 15.183 775 ---- ---- ---- ---- 15.706 +.773 14.933 800 ---- ---- ---- ---- 15.456 +.773 14.683 825 ---- ---- ---- ---- 15.206 +.773 14.433 850 ---- ---- ---- ---- 14.956 +.773 14.183 875 ---- ---- ---- ---- 14.706 +.773 13.933 900 ---- ---- ---- ---- 14.456 +.773 13.683 925 ---- ---- ---- ---- 14.206 +.773 13.433 950 ---- ---- ---- ---- 13.956 +.773 13.183 975 ---- ---- ---- ---- 13.706 +.773 12.933 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 13.926 +.773 13.153 1025 ---- ---- ---- ---- 13.683 +.773 12.910 1050 ---- ---- ---- ---- 13.441 +.772 12.669 1075 ---- ---- ---- ---- 13.201 +.771 12.430 1100 ---- ---- ---- ---- 12.962 +.770 12.192 1125 ---- ---- ---- ---- 12.724 +.768 11.956 1150 ---- ---- ---- ---- 12.487 +.766 11.721 1175 ---- ---- ---- ---- 12.252 +.764 11.488 1200 ---- ---- ---- ---- 12.018 +.762 11.256 1225 ---- ---- ---- ---- 11.786 +.761 11.025 1250 ---- ---- ---- ---- 11.554 +.758 10.796 1275 ---- ---- ---- ---- 11.324 +.756 10.568 1300 ---- ---- ---- ---- 11.095 +.754 10.341 1325 ---- ---- ---- ---- 10.868 +.752 10.116 1350 ---- ---- ---- ---- 10.642 +.750 9.892 1375 ---- ---- ---- ---- 10.417 +.747 9.670 1400 ---- ---- ---- ---- 10.194 +.745 9.449 1425 ---- ---- ---- ---- 9.973 +.743 9.230 1450 ---- ---- ---- ---- 9.753 +.740 9.013 1475 ---- ---- ---- ---- 9.535 +.738 8.797 1500 ---- ---- ---- ---- 9.319 +.736 8.583 1525 ---- ---- ---- ---- 9.104 +.732 8.372 1550 ---- ---- ---- ---- 8.892 +.730 8.162 1575 ---- ---- ---- ---- 8.682 +.727 7.955 1600 ---- ---- ---- ---- 8.473 +.723 7.750 1625 ---- ---- ---- ---- 8.268 +.720 7.548 1650 ---- ---- ---- ---- 8.065 +.716 7.349 1675 ---- ---- ---- ---- 7.864 +.711 7.153 1700 ---- ---- ---- ---- 7.666 +.706 6.960 1725 ---- ---- ---- ---- 7.471 +.701 6.770 1750 ---- ---- ---- ---- 7.279 +.696 6.583 1775 ---- ---- ---- ---- 7.090 +.690 6.400 1800 ---- ---- ---- ---- 6.904 +.683 6.221 1825 ---- ---- ---- ---- 6.722 +.677 6.045 1850 ---- ---- ---- ---- 6.542 +.670 5.872 1875 ---- ---- ---- ---- 6.366 +.662 5.704 1900 ---- ---- ---- ---- 6.194 +.655 5.539 1925 ---- ---- ---- ---- 6.025 +.647 5.378 1950 ---- ---- ---- ---- 5.859 +.637 5.222 1975 ---- ---- ---- ---- 5.698 +.629 5.069 2000 ---- ---- ---- ---- 5.540 +.619 4.921 2025 ---- ---- ---- ---- 5.386 +.609 4.777 2050 ---- ---- ---- ---- 5.236 +.597 4.639 2075 ---- ---- ---- ---- 5.091 +.586 4.505 2100 ---- ---- ---- ---- 4.949 +.573 4.376 2125 ---- ---- ---- ---- 4.813 +.561 4.252 2150 ---- ---- ---- ---- 4.681 +.548 4.133 2175 ---- ---- ---- ---- 4.554 +.535 4.019 2200 ---- ---- ---- ---- 4.433 +.522 3.911 2225 ---- ---- ---- ---- 4.316 +.509 3.807 2250 ---- ---- ---- ---- 4.203 +.496 3.707 2275 ---- ---- ---- ---- 4.096 +.484 3.612 2300 ---- ---- ---- ---- 3.992 +.471 3.521 2325 ---- ---- ---- ---- 3.893 +.459 3.434 2350 ---- ---- ---- ---- 3.798 +.448 3.350 2375 ---- ---- ---- ---- 3.706 +.435 3.271 2400 ---- ---- ---- ---- 3.619 +.425 3.194 2425 ---- ---- ---- ---- 3.535 +.413 3.122 2450 ---- ---- ---- ---- 3.455 +.403 3.052 2475 ---- ---- ---- ---- 3.379 +.393 2.986 2500 ---- ---- ---- ---- 3.306 +.384 2.922 2525 ---- ---- ---- ---- 3.237 +.375 2.862 2550 ---- ---- ---- ---- 3.171 +.367 2.804 2575 ---- ---- ---- ---- 3.108 +.360 2.748 2600 ---- ---- ---- ---- 3.048 +.353 2.695 2625 ---- ---- ---- ---- 2.991 +.347 2.644 2650 ---- ---- ---- ---- 2.936 +.342 2.594 2675 ---- ---- ---- ---- 2.883 +.336 2.547 2700 ---- ---- ---- ---- 2.833 +.331 2.502 2725 ---- ---- ---- ---- 2.784 +.325 2.459 2750 ---- ---- ---- ---- 2.738 +.321 2.417 2775 ---- ---- ---- ---- 2.693 +.316 2.377 2800 ---- ---- ---- ---- 2.650 +.312 2.338 2825 ---- ---- ---- ---- 2.609 +.308 2.301 2850 ---- ---- ---- ---- 2.569 +.303 2.266 2875 ---- ---- ---- ---- 2.531 +.299 2.232 2900 ---- ---- ---- ---- 2.494 +.295 2.199 2925 ---- ---- ---- ---- 2.458 +.291 2.167 2950 ---- ---- ---- ---- 2.424 +.287 2.137 2975 ---- ---- ---- ---- 2.391 +.283 2.108 3000 ---- ---- ---- ---- 2.359 +.280 2.079 3025 ---- ---- ---- ---- 2.328 +.276 2.052 3050 ---- ---- ---- ---- 2.298 +.272 2.026 3075 ---- ---- ---- ---- 2.269 +.269 2.000 3100 ---- ---- ---- ---- 2.241 +.265 1.976 3125 ---- ---- ---- ---- 2.213 +.261 1.952 3150 ---- ---- ---- ---- 2.187 +.258 1.929 3175 ---- ---- ---- ---- 2.162 +.256 1.906 3200 ---- ---- ---- ---- 2.137 +.252 1.885 3225 ---- ---- ---- ---- 2.113 +.250 1.863 3250 ---- ---- ---- ---- 2.090 +.247 1.843 3275 ---- ---- ---- ---- 2.067 +.244 1.823 3300 ---- ---- ---- ---- 2.045 +.241 1.804 3325 ---- ---- ---- ---- 2.024 +.239 1.785 3350 ---- ---- ---- ---- 2.003 +.237 1.766 3375 ---- ---- ---- ---- 1.982 +.233 1.749 3400 ---- ---- ---- ---- 1.963 +.232 1.731 3425 ---- ---- ---- ---- 1.943 +.229 1.714 3450 ---- ---- ---- ---- 1.924 +.227 1.697 3475 ---- ---- ---- ---- 1.906 +.225 1.681 3500 ---- ---- ---- ---- 1.888 +.223 1.665 3525 ---- ---- ---- ---- 1.870 +.221 1.649 3550 ---- ---- ---- ---- 1.853 +.219 1.634 3575 ---- ---- ---- ---- 1.836 +.217 1.619 3600 ---- ---- ---- ---- 1.819 +.215 1.604 3625 ---- ---- ---- ---- 1.803 +.214 1.589 3650 ---- ---- ---- ---- 1.787 +.212 1.575 3675 ---- ---- ---- ---- 1.771 +.210 1.561 3700 ---- ---- ---- ---- 1.755 +.208 1.547 3725 ---- ---- ---- ---- 1.740 +.207 1.533 3750 ---- ---- ---- ---- 1.725 +.205 1.520 3775 ---- ---- ---- ---- 1.710 +.204 1.506 3800 ---- ---- ---- ---- 1.696 +.202 1.494 3825 ---- ---- ---- ---- 1.682 +.201 1.481 3850 ---- ---- ---- ---- 1.668 +.200 1.468 3875 ---- ---- ---- ---- 1.654 +.198 1.456 3900 ---- ---- ---- ---- 1.641 +.197 1.444 3925 ---- ---- ---- ---- 1.628 +.195 1.433 3950 ---- ---- ---- ---- 1.615 +.194 1.421 3975 ---- ---- ---- ---- 1.603 +.193 1.410 4000 ---- ---- ---- ---- 1.591 +.192 1.399 4025 ---- ---- ---- ---- 1.579 +.190 1.389 4050 ---- ---- ---- ---- 1.567 +.189 1.378 4075 ---- ---- ---- ---- 1.556 +.188 1.368 4100 ---- ---- ---- ---- 1.545 +.187 1.358 5000 ---- ---- ---- ---- 1.308 +.163 1.145 6000 ---- ---- ---- ---- 1.254 +.158 1.096 725 ---- ---- ---- ---- 16.666 +.773 15.893 750 ---- ---- ---- ---- 16.416 +.773 15.643 775 ---- ---- ---- ---- 16.166 +.773 15.393 800 ---- ---- ---- ---- 15.916 +.773 15.143 825 ---- ---- ---- ---- 15.666 +.773 14.893 850 ---- ---- ---- ---- 15.416 +.773 14.643 875 ---- ---- ---- ---- 15.166 +.773 14.393 900 ---- ---- ---- ---- 14.916 +.773 14.143 925 ---- ---- ---- ---- 14.666 +.773 13.893 950 ---- ---- ---- ---- 14.418 +.774 13.644 975 ---- ---- ---- ---- 14.171 +.773 13.398 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 14.148 +.777 13.371 1025 ---- ---- ---- ---- 13.914 +.776 13.138 1050 ---- ---- ---- ---- 13.682 +.775 12.907 1075 ---- ---- ---- ---- 13.450 +.774 12.676 1100 ---- ---- ---- ---- 13.220 +.772 12.448 1125 ---- ---- ---- ---- 12.991 +.770 12.221 1150 ---- ---- ---- ---- 12.763 +.768 11.995 1175 ---- ---- ---- ---- 12.536 +.766 11.770 1200 ---- ---- ---- ---- 12.310 +.764 11.546 1225 ---- ---- ---- ---- 12.085 +.761 11.324 1250 ---- ---- ---- ---- 11.862 +.759 11.103 1275 ---- ---- ---- ---- 11.640 +.757 10.883 1300 ---- ---- ---- ---- 11.419 +.755 10.664 1325 ---- ---- ---- ---- 11.199 +.752 10.447 1350 ---- ---- ---- ---- 10.981 +.750 10.231 1375 ---- ---- ---- ---- 10.764 +.748 10.016 1400 ---- ---- ---- ---- 10.548 +.745 9.803 1425 ---- ---- ---- ---- 10.334 +.743 9.591 1450 ---- ---- ---- ---- 10.122 +.741 9.381 1475 ---- ---- ---- ---- 9.911 +.738 9.173 1500 ---- ---- ---- ---- 9.703 +.736 8.967 1525 ---- ---- ---- ---- 9.496 +.734 8.762 1550 ---- ---- ---- ---- 9.291 +.731 8.560 1575 ---- ---- ---- ---- 9.088 +.728 8.360 1600 ---- ---- ---- ---- 8.887 +.724 8.163 1625 ---- ---- ---- ---- 8.689 +.721 7.968 1650 ---- ---- ---- ---- 8.493 +.717 7.776 1675 ---- ---- ---- ---- 8.300 +.713 7.587 1700 ---- ---- ---- ---- 8.110 +.709 7.401 1725 ---- ---- ---- ---- 7.922 +.703 7.219 1750 ---- ---- ---- ---- 7.738 +.699 7.039 1775 ---- ---- ---- ---- 7.556 +.692 6.864 1800 ---- ---- ---- ---- 7.378 +.687 6.691 1825 ---- ---- ---- ---- 7.202 +.680 6.522 1850 ---- ---- ---- ---- 7.030 +.673 6.357 1875 ---- ---- ---- ---- 6.861 +.666 6.195 1900 ---- ---- ---- ---- 6.696 +.659 6.037 1925 ---- ---- ---- ---- 6.534 +.651 5.883 1950 ---- ---- ---- ---- 6.375 +.643 5.732 1975 ---- ---- ---- ---- 6.221 +.635 5.586 2000 ---- ---- ---- ---- 6.069 +.625 5.444 2025 ---- ---- ---- ---- 5.922 +.615 5.307 2050 ---- ---- ---- ---- 5.778 +.604 5.174 2075 ---- ---- ---- ---- 5.638 +.592 5.046 2100 ---- ---- ---- ---- 5.503 +.581 4.922 2125 ---- ---- ---- ---- 5.373 +.569 4.804 2150 ---- ---- ---- ---- 5.247 +.557 4.690 2175 ---- ---- ---- ---- 5.126 +.544 4.582 2200 ---- ---- ---- ---- 5.009 +.530 4.479 2225 ---- ---- ---- ---- 4.898 +.518 4.380 2250 ---- ---- ---- ---- 4.791 +.506 4.285 2275 ---- ---- ---- ---- 4.689 +.494 4.195 2300 ---- ---- ---- ---- 4.590 +.482 4.108 2325 ---- ---- ---- ---- 4.496 +.470 4.026 2350 ---- ---- ---- ---- 4.405 +.459 3.946 2375 ---- ---- ---- ---- 4.319 +.448 3.871 2400 ---- ---- ---- ---- 4.236 +.438 3.798 2425 ---- ---- ---- ---- 4.156 +.427 3.729 2450 ---- ---- ---- ---- 4.081 +.418 3.663 2475 ---- ---- ---- ---- 4.009 +.408 3.601 2500 ---- ---- ---- ---- 3.940 +.400 3.540 2525 ---- ---- ---- ---- 3.874 +.391 3.483 2550 ---- ---- ---- ---- 3.812 +.384 3.428 2575 ---- ---- ---- ---- 3.753 +.378 3.375 2600 ---- ---- ---- ---- 3.696 +.371 3.325 2625 ---- ---- ---- ---- 3.642 +.366 3.276 2650 ---- ---- ---- ---- 3.591 +.362 3.229 2675 ---- ---- ---- ---- 3.541 +.356 3.185 2700 ---- ---- ---- ---- 3.494 +.352 3.142 2725 ---- ---- ---- ---- 3.449 +.349 3.100 2750 ---- ---- ---- ---- 3.405 +.344 3.061 2775 ---- ---- ---- ---- 3.363 +.341 3.022 2800 ---- ---- ---- ---- 3.323 +.337 2.986 2825 ---- ---- ---- ---- 3.284 +.333 2.951 2850 ---- ---- ---- ---- 3.247 +.330 2.917 2875 ---- ---- ---- ---- 3.211 +.327 2.884 2900 ---- ---- ---- ---- 3.176 +.323 2.853 2925 ---- ---- ---- ---- 3.143 +.320 2.823 2950 ---- ---- ---- ---- 3.110 +.316 2.794 2975 ---- ---- ---- ---- 3.079 +.313 2.766 3000 ---- ---- ---- ---- 3.049 +.310 2.739 3025 ---- ---- ---- ---- 3.020 +.306 2.714 3050 ---- ---- ---- ---- 2.992 +.303 2.689 3075 ---- ---- ---- ---- 2.965 +.301 2.664 3100 ---- ---- ---- ---- 2.938 +.297 2.641 3125 ---- ---- ---- ---- 2.913 +.295 2.618 3150 ---- ---- ---- ---- 2.888 +.292 2.596 3175 ---- ---- ---- ---- 2.864 +.289 2.575 3200 ---- ---- ---- ---- 2.841 +.287 2.554 3225 ---- ---- ---- ---- 2.818 +.284 2.534 3250 ---- ---- ---- ---- 2.796 +.282 2.514 3275 ---- ---- ---- ---- 2.775 +.280 2.495 3300 ---- ---- ---- ---- 2.754 +.277 2.477 3325 ---- ---- ---- ---- 2.734 +.275 2.459 3350 ---- ---- ---- ---- 2.714 +.273 2.441 3375 ---- ---- ---- ---- 2.695 +.271 2.424 3400 ---- ---- ---- ---- 2.676 +.269 2.407 3425 ---- ---- ---- ---- 2.657 +.267 2.390 3450 ---- ---- ---- ---- 2.639 +.265 2.374 3475 ---- ---- ---- ---- 2.622 +.263 2.359 3500 ---- ---- ---- ---- 2.605 +.262 2.343 3525 ---- ---- ---- ---- 2.588 +.260 2.328 3550 ---- ---- ---- ---- 2.571 +.258 2.313 3575 ---- ---- ---- ---- 2.555 +.257 2.298 3600 ---- ---- ---- ---- 2.539 +.256 2.283 3625 ---- ---- ---- ---- 2.523 +.254 2.269 3650 ---- ---- ---- ---- 2.507 +.252 2.255 3675 ---- ---- ---- ---- 2.492 +.251 2.241 3700 ---- ---- ---- ---- 2.477 +.250 2.227 3725 ---- ---- ---- ---- 2.462 +.248 2.214 3750 ---- ---- ---- ---- 2.447 +.247 2.200 3775 ---- ---- ---- ---- 2.433 +.246 2.187 3800 ---- ---- ---- ---- 2.419 +.245 2.174 3825 ---- ---- ---- ---- 2.405 +.244 2.161 3850 ---- ---- ---- ---- 2.391 +.242 2.149 3875 ---- ---- ---- ---- 2.378 +.241 2.137 3900 ---- ---- ---- ---- 2.365 +.240 2.125 3925 ---- ---- ---- ---- 2.352 +.239 2.113 3950 ---- ---- ---- ---- 2.339 +.238 2.101 3975 ---- ---- ---- ---- 2.327 +.237 2.090 4000 ---- ---- ---- ---- 2.315 +.236 2.079 4025 ---- ---- ---- ---- 2.304 +.236 2.068 4050 ---- ---- ---- ---- 2.292 +.234 2.058 4075 ---- ---- ---- ---- 2.281 +.233 2.048 4100 ---- ---- ---- ---- 2.270 +.232 2.038 4125 ---- ---- ---- ---- 2.260 +.232 2.028 925 ---- ---- ---- ---- 14.859 +.778 14.081 950 ---- ---- ---- ---- 14.620 +.777 13.843 975 ---- ---- ---- ---- 14.384 +.778 13.606 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 14.333 +.783 13.550 1025 ---- ---- ---- ---- 14.106 +.782 13.324 1050 ---- ---- ---- ---- 13.880 +.781 13.099 1075 ---- ---- ---- ---- 13.655 +.780 12.875 1100 ---- ---- ---- ---- 13.431 +.778 12.653 1125 ---- ---- ---- ---- 13.208 +.776 12.432 1150 ---- ---- ---- ---- 12.985 +.773 12.212 1175 ---- ---- ---- ---- 12.764 +.770 11.994 1200 ---- ---- ---- ---- 12.544 +.768 11.776 1225 ---- ---- ---- ---- 12.324 +.765 11.559 1250 ---- ---- ---- ---- 12.106 +.762 11.344 1275 ---- ---- ---- ---- 11.889 +.760 11.129 1300 ---- ---- ---- ---- 11.673 +.757 10.916 1325 ---- ---- ---- ---- 11.458 +.755 10.703 1350 ---- ---- ---- ---- 11.245 +.753 10.492 1375 ---- ---- ---- ---- 11.032 +.750 10.282 1400 ---- ---- ---- ---- 10.822 +.748 10.074 1425 ---- ---- ---- ---- 10.612 +.745 9.867 1450 ---- ---- ---- ---- 10.404 +.743 9.661 1475 ---- ---- ---- ---- 10.198 +.741 9.457 1500 ---- ---- ---- ---- 9.993 +.738 9.255 1525 ---- ---- ---- ---- 9.790 +.736 9.054 1550 ---- ---- ---- ---- 9.589 +.733 8.856 1575 ---- ---- ---- ---- 9.390 +.731 8.659 1600 ---- ---- ---- ---- 9.193 +.728 8.465 1625 ---- ---- ---- ---- 8.999 +.725 8.274 1650 ---- ---- ---- ---- 8.806 +.721 8.085 1675 ---- ---- ---- ---- 8.617 +.718 7.899 1700 ---- ---- ---- ---- 8.430 +.714 7.716 1725 ---- ---- ---- ---- 8.245 +.708 7.537 1750 ---- ---- ---- ---- 8.064 +.704 7.360 1775 ---- ---- ---- ---- 7.885 +.698 7.187 1800 ---- ---- ---- ---- 7.710 +.693 7.017 1825 ---- ---- ---- ---- 7.537 +.686 6.851 1850 ---- ---- ---- ---- 7.368 +.680 6.688 1875 ---- ---- ---- ---- 7.202 +.673 6.529 1900 ---- ---- ---- ---- 7.039 +.665 6.374 1925 ---- ---- ---- ---- 6.880 +.658 6.222 1950 ---- ---- ---- ---- 6.724 +.651 6.073 1975 ---- ---- ---- ---- 6.572 +.643 5.929 2000 ---- ---- ---- ---- 6.423 +.635 5.788 2025 ---- ---- ---- ---- 6.277 +.625 5.652 2050 ---- ---- ---- ---- 6.135 +.615 5.520 2075 ---- ---- ---- ---- 5.997 +.604 5.393 2100 ---- ---- ---- ---- 5.863 +.592 5.271 2125 ---- ---- ---- ---- 5.734 +.581 5.153 2150 ---- ---- ---- ---- 5.609 +.569 5.040 2175 ---- ---- ---- ---- 5.488 +.555 4.933 2200 ---- ---- ---- ---- 5.373 +.543 4.830 2225 ---- ---- ---- ---- 5.263 +.531 4.732 2250 ---- ---- ---- ---- 5.157 +.519 4.638 2275 ---- ---- ---- ---- 5.055 +.506 4.549 2300 ---- ---- ---- ---- 4.958 +.494 4.464 2325 ---- ---- ---- ---- 4.865 +.482 4.383 2350 ---- ---- ---- ---- 4.776 +.471 4.305 2375 ---- ---- ---- ---- 4.691 +.460 4.231 2400 ---- ---- ---- ---- 4.609 +.449 4.160 2425 ---- ---- ---- ---- 4.531 +.439 4.092 2450 ---- ---- ---- ---- 4.457 +.429 4.028 2475 ---- ---- ---- ---- 4.386 +.420 3.966 2500 ---- ---- ---- ---- 4.318 +.410 3.908 2525 ---- ---- ---- ---- 4.254 +.402 3.852 2550 ---- ---- ---- ---- 4.193 +.395 3.798 2575 ---- ---- ---- ---- 4.135 +.388 3.747 2600 ---- ---- ---- ---- 4.080 +.381 3.699 2625 ---- ---- ---- ---- 4.028 +.376 3.652 2650 ---- ---- ---- ---- 3.978 +.371 3.607 2675 ---- ---- ---- ---- 3.931 +.367 3.564 2700 ---- ---- ---- ---- 3.885 +.362 3.523 2725 ---- ---- ---- ---- 3.842 +.359 3.483 2750 ---- ---- ---- ---- 3.800 +.355 3.445 2775 ---- ---- ---- ---- 3.760 +.352 3.408 2800 ---- ---- ---- ---- 3.722 +.349 3.373 2825 ---- ---- ---- ---- 3.685 +.345 3.340 2850 ---- ---- ---- ---- 3.650 +.342 3.308 2875 ---- ---- ---- ---- 3.616 +.339 3.277 2900 ---- ---- ---- ---- 3.584 +.337 3.247 2925 ---- ---- ---- ---- 3.552 +.334 3.218 2950 ---- ---- ---- ---- 3.522 +.331 3.191 2975 ---- ---- ---- ---- 3.492 +.327 3.165 3000 ---- ---- ---- ---- 3.464 +.325 3.139 3025 ---- ---- ---- ---- 3.437 +.322 3.115 3050 ---- ---- ---- ---- 3.411 +.319 3.092 3075 ---- ---- ---- ---- 3.385 +.316 3.069 3100 ---- ---- ---- ---- 3.361 +.314 3.047 3125 ---- ---- ---- ---- 3.337 +.311 3.026 3150 ---- ---- ---- ---- 3.314 +.309 3.005 3175 ---- ---- ---- ---- 3.291 +.305 2.986 3200 ---- ---- ---- ---- 3.270 +.304 2.966 3225 ---- ---- ---- ---- 3.249 +.301 2.948 3250 ---- ---- ---- ---- 3.229 +.299 2.930 3275 ---- ---- ---- ---- 3.209 +.297 2.912 3300 ---- ---- ---- ---- 3.190 +.295 2.895 3325 ---- ---- ---- ---- 3.171 +.293 2.878 3350 ---- ---- ---- ---- 3.153 +.291 2.862 3375 ---- ---- ---- ---- 3.135 +.289 2.846 3400 ---- ---- ---- ---- 3.118 +.288 2.830 3425 ---- ---- ---- ---- 3.101 +.286 2.815 3450 ---- ---- ---- ---- 3.085 +.285 2.800 3475 ---- ---- ---- ---- 3.069 +.283 2.786 3500 ---- ---- ---- ---- 3.053 +.281 2.772 3525 ---- ---- ---- ---- 3.037 +.279 2.758 3550 ---- ---- ---- ---- 3.022 +.278 2.744 3575 ---- ---- ---- ---- 3.007 +.277 2.730 3600 ---- ---- ---- ---- 2.993 +.276 2.717 3625 ---- ---- ---- ---- 2.978 +.274 2.704 3650 ---- ---- ---- ---- 2.964 +.273 2.691 3675 ---- ---- ---- ---- 2.950 +.272 2.678 3700 ---- ---- ---- ---- 2.936 +.271 2.665 3725 ---- ---- ---- ---- 2.922 +.270 2.652 3750 ---- ---- ---- ---- 2.908 +.268 2.640 3775 ---- ---- ---- ---- 2.895 +.268 2.627 3800 ---- ---- ---- ---- 2.882 +.267 2.615 3825 ---- ---- ---- ---- 2.869 +.266 2.603 3850 ---- ---- ---- ---- 2.856 +.264 2.592 3875 ---- ---- ---- ---- 2.844 +.264 2.580 3900 ---- ---- ---- ---- 2.832 +.263 2.569 3925 ---- ---- ---- ---- 2.820 +.262 2.558 3950 ---- ---- ---- ---- 2.808 +.261 2.547 3975 ---- ---- ---- ---- 2.797 +.261 2.536 4000 ---- ---- ---- ---- 2.786 +.260 2.526 4025 ---- ---- ---- ---- 2.775 +.259 2.516 4050 ---- ---- ---- ---- 2.764 +.258 2.506 4075 ---- ---- ---- ---- 2.754 +.257 2.497 4100 ---- ---- ---- ---- 2.744 +.257 2.487 4125 ---- ---- ---- ---- 2.734 +.256 2.478 925 ---- ---- ---- ---- 15.023 +.784 14.239 950 ---- ---- ---- ---- 14.792 +.785 14.007 975 ---- ---- ---- ---- 14.562 +.784 13.778 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 15.017 +.798 14.219 1050 ---- ---- ---- ---- 14.798 +.797 14.001 1075 ---- ---- ---- ---- 14.580 +.796 13.784 1100 ---- ---- ---- ---- 14.362 +.794 13.568 1125 ---- ---- ---- ---- 14.146 +.792 13.354 1150 ---- ---- ---- ---- 13.929 +.789 13.140 1175 ---- ---- ---- ---- 13.714 +.787 12.927 1200 ---- ---- ---- ---- 13.499 +.784 12.715 1225 ---- ---- ---- ---- 13.285 +.781 12.504 1250 ---- ---- ---- ---- 13.071 +.777 12.294 1275 ---- ---- ---- ---- 12.858 +.774 12.084 1300 ---- ---- ---- ---- 12.646 +.771 11.875 1325 ---- ---- ---- ---- 12.435 +.768 11.667 1350 ---- ---- ---- ---- 12.224 +.764 11.460 1375 ---- ---- ---- ---- 12.015 +.762 11.253 1400 ---- ---- ---- ---- 11.806 +.759 11.047 1425 ---- ---- ---- ---- 11.599 +.756 10.843 1450 ---- ---- ---- ---- 11.393 +.754 10.639 1475 ---- ---- ---- ---- 11.188 +.751 10.437 1500 ---- ---- ---- ---- 10.985 +.750 10.235 1525 ---- ---- ---- ---- 10.783 +.748 10.035 1550 ---- ---- ---- ---- 10.582 +.745 9.837 1575 ---- ---- ---- ---- 10.383 +.743 9.640 1600 ---- ---- ---- ---- 10.186 +.740 9.446 1625 ---- ---- ---- ---- 9.990 +.737 9.253 1650 ---- ---- ---- ---- 9.797 +.735 9.062 1675 ---- ---- ---- ---- 9.606 +.733 8.873 1700 ---- ---- ---- ---- 9.417 +.730 8.687 1725 ---- ---- ---- ---- 9.230 +.726 8.504 1750 ---- ---- ---- ---- 9.046 +.722 8.324 1775 ---- ---- ---- ---- 8.864 +.718 8.146 1800 ---- ---- ---- ---- 8.686 +.714 7.972 1825 ---- ---- ---- ---- 8.510 +.709 7.801 1850 ---- ---- ---- ---- 8.337 +.703 7.634 1875 ---- ---- ---- ---- 8.167 +.698 7.469 1900 ---- ---- ---- ---- 8.000 +.691 7.309 1925 ---- ---- ---- ---- 7.836 +.685 7.151 1950 ---- ---- ---- ---- 7.676 +.678 6.998 1975 ---- ---- ---- ---- 7.519 +.672 6.847 2000 ---- ---- ---- ---- 7.365 +.665 6.700 2025 ---- ---- ---- ---- 7.214 +.657 6.557 2050 ---- ---- ---- ---- 7.067 +.649 6.418 2075 ---- ---- ---- ---- 6.923 +.640 6.283 2100 ---- ---- ---- ---- 6.783 +.631 6.152 2125 ---- ---- ---- ---- 6.646 +.621 6.025 2150 ---- ---- ---- ---- 6.513 +.610 5.903 2175 ---- ---- ---- ---- 6.384 +.599 5.785 2200 ---- ---- ---- ---- 6.260 +.587 5.673 2225 ---- ---- ---- ---- 6.139 +.574 5.565 2250 ---- ---- ---- ---- 6.024 +.562 5.462 2275 ---- ---- ---- ---- 5.914 +.549 5.365 2300 ---- ---- ---- ---- 5.808 +.536 5.272 2325 ---- ---- ---- ---- 5.708 +.524 5.184 2350 ---- ---- ---- ---- 5.611 +.511 5.100 2375 ---- ---- ---- ---- 5.519 +.499 5.020 2400 ---- ---- ---- ---- 5.432 +.489 4.943 2425 ---- ---- ---- ---- 5.347 +.477 4.870 2450 ---- ---- ---- ---- 5.267 +.466 4.801 2475 ---- ---- ---- ---- 5.190 +.455 4.735 2500 ---- ---- ---- ---- 5.117 +.445 4.672 2525 ---- ---- ---- ---- 5.048 +.436 4.612 2550 ---- ---- ---- ---- 4.982 +.427 4.555 2575 ---- ---- ---- ---- 4.919 +.418 4.501 2600 ---- ---- ---- ---- 4.859 +.409 4.450 2625 ---- ---- ---- ---- 4.803 +.403 4.400 2650 ---- ---- ---- ---- 4.750 +.396 4.354 2675 ---- ---- ---- ---- 4.700 +.391 4.309 2700 ---- ---- ---- ---- 4.652 +.386 4.266 2725 ---- ---- ---- ---- 4.607 +.382 4.225 2750 ---- ---- ---- ---- 4.564 +.378 4.186 2775 ---- ---- ---- ---- 4.523 +.374 4.149 2800 ---- ---- ---- ---- 4.484 +.371 4.113 2825 ---- ---- ---- ---- 4.446 +.368 4.078 2850 ---- ---- ---- ---- 4.411 +.366 4.045 2875 ---- ---- ---- ---- 4.376 +.362 4.014 2900 ---- ---- ---- ---- 4.344 +.360 3.984 2925 ---- ---- ---- ---- 4.312 +.357 3.955 2950 ---- ---- ---- ---- 4.282 +.355 3.927 2975 ---- ---- ---- ---- 4.254 +.353 3.901 3000 ---- ---- ---- ---- 4.226 +.350 3.876 3025 ---- ---- ---- ---- 4.199 +.347 3.852 3050 ---- ---- ---- ---- 4.174 +.345 3.829 3075 ---- ---- ---- ---- 4.149 +.342 3.807 3100 ---- ---- ---- ---- 4.125 +.340 3.785 3125 ---- ---- ---- ---- 4.102 +.337 3.765 3150 ---- ---- ---- ---- 4.080 +.335 3.745 3175 ---- ---- ---- ---- 4.059 +.333 3.726 3200 ---- ---- ---- ---- 4.038 +.331 3.707 3225 ---- ---- ---- ---- 4.018 +.329 3.689 3250 ---- ---- ---- ---- 3.998 +.327 3.671 3275 ---- ---- ---- ---- 3.979 +.325 3.654 3300 ---- ---- ---- ---- 3.960 +.322 3.638 3325 ---- ---- ---- ---- 3.942 +.321 3.621 3350 ---- ---- ---- ---- 3.925 +.320 3.605 3375 ---- ---- ---- ---- 3.908 +.318 3.590 3400 ---- ---- ---- ---- 3.891 +.316 3.575 3425 ---- ---- ---- ---- 3.875 +.314 3.561 3450 ---- ---- ---- ---- 3.860 +.313 3.547 3475 ---- ---- ---- ---- 3.845 +.312 3.533 3500 ---- ---- ---- ---- 3.830 +.310 3.520 3525 ---- ---- ---- ---- 3.816 +.309 3.507 3550 ---- ---- ---- ---- 3.803 +.308 3.495 3575 ---- ---- ---- ---- 3.790 +.307 3.483 3600 ---- ---- ---- ---- 3.777 +.305 3.472 3625 ---- ---- ---- ---- 3.765 +.304 3.461 3650 ---- ---- ---- ---- 3.754 +.303 3.451 3675 ---- ---- ---- ---- 3.743 +.302 3.441 3700 ---- ---- ---- ---- 3.732 +.301 3.431 3725 ---- ---- ---- ---- 3.722 +.300 3.422 3750 ---- ---- ---- ---- 3.713 +.300 3.413 3775 ---- ---- ---- ---- 3.704 +.299 3.405 3800 ---- ---- ---- ---- 3.695 +.298 3.397 3825 ---- ---- ---- ---- 3.687 +.297 3.390 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.199 +.803 14.396 1050 ---- ---- ---- ---- 14.984 +.802 14.182 1075 ---- ---- ---- ---- 14.769 +.800 13.969 1100 ---- ---- ---- ---- 14.555 +.798 13.757 1125 ---- ---- ---- ---- 14.342 +.796 13.546 1150 ---- ---- ---- ---- 14.129 +.793 13.336 1175 ---- ---- ---- ---- 13.917 +.790 13.127 1200 ---- ---- ---- ---- 13.705 +.787 12.918 1225 ---- ---- ---- ---- 13.494 +.784 12.710 1250 ---- ---- ---- ---- 13.283 +.780 12.503 1275 ---- ---- ---- ---- 13.073 +.776 12.297 1300 ---- ---- ---- ---- 12.864 +.773 12.091 1325 ---- ---- ---- ---- 12.656 +.771 11.885 1350 ---- ---- ---- ---- 12.448 +.767 11.681 1375 ---- ---- ---- ---- 12.241 +.764 11.477 1400 ---- ---- ---- ---- 12.035 +.761 11.274 1425 ---- ---- ---- ---- 11.831 +.759 11.072 1450 ---- ---- ---- ---- 11.627 +.756 10.871 1475 ---- ---- ---- ---- 11.425 +.754 10.671 1500 ---- ---- ---- ---- 11.224 +.752 10.472 1525 ---- ---- ---- ---- 11.024 +.750 10.274 1550 ---- ---- ---- ---- 10.826 +.748 10.078 1575 ---- ---- ---- ---- 10.629 +.745 9.884 1600 ---- ---- ---- ---- 10.434 +.743 9.691 1625 ---- ---- ---- ---- 10.241 +.740 9.501 1650 ---- ---- ---- ---- 10.050 +.738 9.312 1675 ---- ---- ---- ---- 9.861 +.735 9.126 1700 ---- ---- ---- ---- 9.674 +.732 8.942 1725 ---- ---- ---- ---- 9.490 +.729 8.761 1750 ---- ---- ---- ---- 9.308 +.726 8.582 1775 ---- ---- ---- ---- 9.129 +.722 8.407 1800 ---- ---- ---- ---- 8.952 +.717 8.235 1825 ---- ---- ---- ---- 8.779 +.712 8.067 1850 ---- ---- ---- ---- 8.608 +.707 7.901 1875 ---- ---- ---- ---- 8.441 +.702 7.739 1900 ---- ---- ---- ---- 8.276 +.695 7.581 1925 ---- ---- ---- ---- 8.114 +.688 7.426 1950 ---- ---- ---- ---- 7.956 +.682 7.274 1975 ---- ---- ---- ---- 7.801 +.675 7.126 2000 ---- ---- ---- ---- 7.649 +.668 6.981 2025 ---- ---- ---- ---- 7.501 +.661 6.840 2050 ---- ---- ---- ---- 7.356 +.653 6.703 2075 ---- ---- ---- ---- 7.214 +.644 6.570 2100 ---- ---- ---- ---- 7.076 +.635 6.441 2125 ---- ---- ---- ---- 6.942 +.626 6.316 2150 ---- ---- ---- ---- 6.811 +.615 6.196 2175 ---- ---- ---- ---- 6.684 +.603 6.081 2200 ---- ---- ---- ---- 6.562 +.591 5.971 2225 ---- ---- ---- ---- 6.444 +.579 5.865 2250 ---- ---- ---- ---- 6.331 +.566 5.765 2275 ---- ---- ---- ---- 6.223 +.554 5.669 2300 ---- ---- ---- ---- 6.119 +.540 5.579 2325 ---- ---- ---- ---- 6.021 +.528 5.493 2350 ---- ---- ---- ---- 5.927 +.516 5.411 2375 ---- ---- ---- ---- 5.838 +.504 5.334 2400 ---- ---- ---- ---- 5.752 +.492 5.260 2425 ---- ---- ---- ---- 5.670 +.481 5.189 2450 ---- ---- ---- ---- 5.592 +.470 5.122 2475 ---- ---- ---- ---- 5.518 +.460 5.058 2500 ---- ---- ---- ---- 5.447 +.450 4.997 2525 ---- ---- ---- ---- 5.380 +.440 4.940 2550 ---- ---- ---- ---- 5.316 +.431 4.885 2575 ---- ---- ---- ---- 5.256 +.422 4.834 2600 ---- ---- ---- ---- 5.199 +.415 4.784 2625 ---- ---- ---- ---- 5.145 +.408 4.737 2650 ---- ---- ---- ---- 5.094 +.401 4.693 2675 ---- ---- ---- ---- 5.046 +.396 4.650 2700 ---- ---- ---- ---- 5.001 +.391 4.610 2725 ---- ---- ---- ---- 4.958 +.387 4.571 2750 ---- ---- ---- ---- 4.918 +.384 4.534 2775 ---- ---- ---- ---- 4.879 +.381 4.498 2800 ---- ---- ---- ---- 4.842 +.377 4.465 2825 ---- ---- ---- ---- 4.807 +.375 4.432 2850 ---- ---- ---- ---- 4.774 +.373 4.401 2875 ---- ---- ---- ---- 4.742 +.370 4.372 2900 ---- ---- ---- ---- 4.711 +.367 4.344 2925 ---- ---- ---- ---- 4.682 +.365 4.317 2950 ---- ---- ---- ---- 4.654 +.363 4.291 2975 ---- ---- ---- ---- 4.628 +.361 4.267 3000 ---- ---- ---- ---- 4.602 +.358 4.244 3025 ---- ---- ---- ---- 4.578 +.357 4.221 3050 ---- ---- ---- ---- 4.554 +.354 4.200 3075 ---- ---- ---- ---- 4.532 +.352 4.180 3100 ---- ---- ---- ---- 4.510 +.349 4.161 3125 ---- ---- ---- ---- 4.489 +.347 4.142 3150 ---- ---- ---- ---- 4.469 +.345 4.124 3175 ---- ---- ---- ---- 4.450 +.343 4.107 3200 ---- ---- ---- ---- 4.431 +.341 4.090 3225 ---- ---- ---- ---- 4.412 +.339 4.073 3250 ---- ---- ---- ---- 4.394 +.337 4.057 3275 ---- ---- ---- ---- 4.377 +.335 4.042 3300 ---- ---- ---- ---- 4.360 +.333 4.027 3325 ---- ---- ---- ---- 4.344 +.332 4.012 3350 ---- ---- ---- ---- 4.328 +.330 3.998 3375 ---- ---- ---- ---- 4.313 +.329 3.984 3400 ---- ---- ---- ---- 4.298 +.327 3.971 3425 ---- ---- ---- ---- 4.284 +.326 3.958 3450 ---- ---- ---- ---- 4.270 +.325 3.945 3475 ---- ---- ---- ---- 4.257 +.324 3.933 3500 ---- ---- ---- ---- 4.244 +.322 3.922 3525 ---- ---- ---- ---- 4.232 +.321 3.911 3550 ---- ---- ---- ---- 4.220 +.320 3.900 3575 ---- ---- ---- ---- 4.209 +.319 3.890 3600 ---- ---- ---- ---- 4.198 +.318 3.880 3625 ---- ---- ---- ---- 4.187 +.317 3.870 3650 ---- ---- ---- ---- 4.177 +.316 3.861 3675 ---- ---- ---- ---- 4.168 +.315 3.853 3700 ---- ---- ---- ---- 4.159 +.314 3.845 3725 ---- ---- ---- ---- 4.151 +.314 3.837 3750 ---- ---- ---- ---- 4.143 +.313 3.830 3775 ---- ---- ---- ---- 4.135 +.312 3.823 3800 ---- ---- ---- ---- 4.128 +.311 3.817 3825 ---- ---- ---- ---- 4.122 +.311 3.811 3850 ---- ---- ---- ---- 4.115 +.310 3.805 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 15.451 +.814 14.637 1050 ---- ---- ---- ---- 15.241 +.812 14.429 1075 ---- ---- ---- ---- 15.033 +.811 14.222 1100 ---- ---- ---- ---- 14.825 +.809 14.016 1125 ---- ---- ---- ---- 14.617 +.806 13.811 1150 ---- ---- ---- ---- 14.410 +.803 13.607 1175 ---- ---- ---- ---- 14.203 +.800 13.403 1200 ---- ---- ---- ---- 13.996 +.796 13.200 1225 ---- ---- ---- ---- 13.790 +.793 12.997 1250 ---- ---- ---- ---- 13.584 +.789 12.795 1275 ---- ---- ---- ---- 13.378 +.784 12.594 1300 ---- ---- ---- ---- 13.173 +.780 12.393 1325 ---- ---- ---- ---- 12.969 +.777 12.192 1350 ---- ---- ---- ---- 12.765 +.773 11.992 1375 ---- ---- ---- ---- 12.562 +.770 11.792 1400 ---- ---- ---- ---- 12.360 +.767 11.593 1425 ---- ---- ---- ---- 12.158 +.763 11.395 1450 ---- ---- ---- ---- 11.958 +.761 11.197 1475 ---- ---- ---- ---- 11.759 +.758 11.001 1500 ---- ---- ---- ---- 11.561 +.756 10.805 1525 ---- ---- ---- ---- 11.364 +.753 10.611 1550 ---- ---- ---- ---- 11.168 +.751 10.417 1575 ---- ---- ---- ---- 10.974 +.748 10.226 1600 ---- ---- ---- ---- 10.782 +.747 10.035 1625 ---- ---- ---- ---- 10.591 +.744 9.847 1650 ---- ---- ---- ---- 10.403 +.743 9.660 1675 ---- ---- ---- ---- 10.216 +.740 9.476 1700 ---- ---- ---- ---- 10.031 +.737 9.294 1725 ---- ---- ---- ---- 9.848 +.734 9.114 1750 ---- ---- ---- ---- 9.668 +.731 8.937 1775 ---- ---- ---- ---- 9.491 +.727 8.764 1800 ---- ---- ---- ---- 9.316 +.723 8.593 1825 ---- ---- ---- ---- 9.144 +.719 8.425 1850 ---- ---- ---- ---- 8.975 +.714 8.261 1875 ---- ---- ---- ---- 8.809 +.709 8.100 1900 ---- ---- ---- ---- 8.645 +.702 7.943 1925 ---- ---- ---- ---- 8.485 +.696 7.789 1950 ---- ---- ---- ---- 8.328 +.690 7.638 1975 ---- ---- ---- ---- 8.175 +.684 7.491 2000 ---- ---- ---- ---- 8.024 +.676 7.348 2025 ---- ---- ---- ---- 7.877 +.670 7.207 2050 ---- ---- ---- ---- 7.733 +.662 7.071 2075 ---- ---- ---- ---- 7.592 +.654 6.938 2100 ---- ---- ---- ---- 7.455 +.645 6.810 2125 ---- ---- ---- ---- 7.322 +.637 6.685 2150 ---- ---- ---- ---- 7.192 +.627 6.565 2175 ---- ---- ---- ---- 7.066 +.616 6.450 2200 ---- ---- ---- ---- 6.943 +.603 6.340 2225 ---- ---- ---- ---- 6.825 +.591 6.234 2250 ---- ---- ---- ---- 6.712 +.579 6.133 2275 ---- ---- ---- ---- 6.604 +.566 6.038 2300 ---- ---- ---- ---- 6.500 +.553 5.947 2325 ---- ---- ---- ---- 6.402 +.540 5.862 2350 ---- ---- ---- ---- 6.308 +.527 5.781 2375 ---- ---- ---- ---- 6.219 +.515 5.704 2400 ---- ---- ---- ---- 6.135 +.504 5.631 2425 ---- ---- ---- ---- 6.054 +.492 5.562 2450 ---- ---- ---- ---- 5.977 +.481 5.496 2475 ---- ---- ---- ---- 5.904 +.470 5.434 2500 ---- ---- ---- ---- 5.834 +.459 5.375 2525 ---- ---- ---- ---- 5.768 +.449 5.319 2550 ---- ---- ---- ---- 5.706 +.440 5.266 2575 ---- ---- ---- ---- 5.647 +.431 5.216 2600 ---- ---- ---- ---- 5.591 +.422 5.169 2625 ---- ---- ---- ---- 5.539 +.415 5.124 2650 ---- ---- ---- ---- 5.490 +.408 5.082 2675 ---- ---- ---- ---- 5.444 +.402 5.042 2700 ---- ---- ---- ---- 5.401 +.397 5.004 2725 ---- ---- ---- ---- 5.360 +.392 4.968 2750 ---- ---- ---- ---- 5.322 +.389 4.933 2775 ---- ---- ---- ---- 5.286 +.386 4.900 2800 ---- ---- ---- ---- 5.252 +.383 4.869 2825 ---- ---- ---- ---- 5.219 +.380 4.839 2850 ---- ---- ---- ---- 5.189 +.378 4.811 2875 ---- ---- ---- ---- 5.160 +.376 4.784 2900 ---- ---- ---- ---- 5.132 +.374 4.758 2925 ---- ---- ---- ---- 5.106 +.372 4.734 2950 ---- ---- ---- ---- 5.081 +.370 4.711 2975 ---- ---- ---- ---- 5.057 +.368 4.689 3000 ---- ---- ---- ---- 5.035 +.367 4.668 3025 ---- ---- ---- ---- 5.013 +.364 4.649 3050 ---- ---- ---- ---- 4.993 +.363 4.630 3075 ---- ---- ---- ---- 4.973 +.360 4.613 3100 ---- ---- ---- ---- 4.954 +.358 4.596 3125 ---- ---- ---- ---- 4.936 +.356 4.580 3150 ---- ---- ---- ---- 4.919 +.354 4.565 3175 ---- ---- ---- ---- 4.903 +.353 4.550 3200 ---- ---- ---- ---- 4.887 +.351 4.536 3225 ---- ---- ---- ---- 4.871 +.348 4.523 3250 ---- ---- ---- ---- 4.857 +.348 4.509 3275 ---- ---- ---- ---- 4.842 +.345 4.497 3300 ---- ---- ---- ---- 4.828 +.344 4.484 3325 ---- ---- ---- ---- 4.815 +.343 4.472 3350 ---- ---- ---- ---- 4.802 +.341 4.461 3375 ---- ---- ---- ---- 4.789 +.339 4.450 3400 ---- ---- ---- ---- 4.777 +.338 4.439 3425 ---- ---- ---- ---- 4.765 +.337 4.428 3450 ---- ---- ---- ---- 4.754 +.336 4.418 3475 ---- ---- ---- ---- 4.744 +.335 4.409 3500 ---- ---- ---- ---- 4.733 +.334 4.399 3525 ---- ---- ---- ---- 4.724 +.334 4.390 3550 ---- ---- ---- ---- 4.714 +.332 4.382 3575 ---- ---- ---- ---- 4.705 +.331 4.374 3600 ---- ---- ---- ---- 4.697 +.331 4.366 3625 ---- ---- ---- ---- 4.689 +.330 4.359 3650 ---- ---- ---- ---- 4.681 +.329 4.352 3675 ---- ---- ---- ---- 4.674 +.328 4.346 3700 ---- ---- ---- ---- 4.668 +.328 4.340 3725 ---- ---- ---- ---- 4.662 +.327 4.335 3750 ---- ---- ---- ---- 4.656 +.327 4.329 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.381 +.783 12.598 1325 ---- ---- ---- ---- 13.181 +.781 12.400 1350 ---- ---- ---- ---- 12.982 +.780 12.202 1375 ---- ---- ---- ---- 12.782 +.778 12.004 1400 ---- ---- ---- ---- 12.584 +.777 11.807 1425 ---- ---- ---- ---- 12.385 +.775 11.610 1450 ---- ---- ---- ---- 12.187 +.773 11.414 1475 ---- ---- ---- ---- 11.990 +.771 11.219 1500 ---- ---- ---- ---- 11.794 +.769 11.025 1525 ---- ---- ---- ---- 11.598 +.766 10.832 1550 ---- ---- ---- ---- 11.404 +.763 10.641 1575 ---- ---- ---- ---- 11.211 +.761 10.450 1600 ---- ---- ---- ---- 11.019 +.757 10.262 1625 ---- ---- ---- ---- 10.829 +.754 10.075 1650 ---- ---- ---- ---- 10.640 +.751 9.889 1675 ---- ---- ---- ---- 10.454 +.748 9.706 1700 ---- ---- ---- ---- 10.269 +.743 9.526 1725 ---- ---- ---- ---- 10.087 +.740 9.347 1750 ---- ---- ---- ---- 9.907 +.735 9.172 1775 ---- ---- ---- ---- 9.730 +.730 9.000 1800 ---- ---- ---- ---- 9.556 +.726 8.830 1825 ---- ---- ---- ---- 9.385 +.721 8.664 1850 ---- ---- ---- ---- 9.217 +.716 8.501 1875 ---- ---- ---- ---- 9.052 +.710 8.342 1900 ---- ---- ---- ---- 8.890 +.704 8.186 1925 ---- ---- ---- ---- 8.731 +.698 8.033 1950 ---- ---- ---- ---- 8.576 +.692 7.884 1975 ---- ---- ---- ---- 8.424 +.685 7.739 2000 ---- ---- ---- ---- 8.275 +.678 7.597 2025 ---- ---- ---- ---- 8.130 +.672 7.458 2050 ---- ---- ---- ---- 7.988 +.665 7.323 2075 ---- ---- ---- ---- 7.849 +.657 7.192 2100 ---- ---- ---- ---- 7.714 +.649 7.065 2125 ---- ---- ---- ---- 7.582 +.640 6.942 2150 ---- ---- ---- ---- 7.454 +.630 6.824 2175 ---- ---- ---- ---- 7.329 +.619 6.710 2200 ---- ---- ---- ---- 7.208 +.607 6.601 2225 ---- ---- ---- ---- 7.092 +.595 6.497 2250 ---- ---- ---- ---- 6.980 +.582 6.398 2275 ---- ---- ---- ---- 6.873 +.569 6.304 2300 ---- ---- ---- ---- 6.772 +.557 6.215 2325 ---- ---- ---- ---- 6.675 +.544 6.131 2350 ---- ---- ---- ---- 6.583 +.531 6.052 2375 ---- ---- ---- ---- 6.496 +.518 5.978 2400 ---- ---- ---- ---- 6.413 +.506 5.907 2425 ---- ---- ---- ---- 6.335 +.495 5.840 2450 ---- ---- ---- ---- 6.260 +.484 5.776 2475 ---- ---- ---- ---- 6.188 +.473 5.715 2500 ---- ---- ---- ---- 6.121 +.463 5.658 2525 ---- ---- ---- ---- 6.057 +.453 5.604 2550 ---- ---- ---- ---- 5.996 +.442 5.554 2575 ---- ---- ---- ---- 5.939 +.433 5.506 2600 ---- ---- ---- ---- 5.886 +.426 5.460 2625 ---- ---- ---- ---- 5.835 +.417 5.418 2650 ---- ---- ---- ---- 5.788 +.411 5.377 2675 ---- ---- ---- ---- 5.744 +.405 5.339 2700 ---- ---- ---- ---- 5.703 +.400 5.303 2725 ---- ---- ---- ---- 5.665 +.396 5.269 2750 ---- ---- ---- ---- 5.629 +.393 5.236 2775 ---- ---- ---- ---- 5.595 +.390 5.205 2800 ---- ---- ---- ---- 5.563 +.387 5.176 2825 ---- ---- ---- ---- 5.532 +.384 5.148 2850 ---- ---- ---- ---- 5.504 +.383 5.121 2875 ---- ---- ---- ---- 5.477 +.381 5.096 2900 ---- ---- ---- ---- 5.451 +.378 5.073 2925 ---- ---- ---- ---- 5.427 +.377 5.050 2950 ---- ---- ---- ---- 5.404 +.375 5.029 2975 ---- ---- ---- ---- 5.383 +.374 5.009 3000 ---- ---- ---- ---- 5.362 +.372 4.990 3025 ---- ---- ---- ---- 5.343 +.370 4.973 3050 ---- ---- ---- ---- 5.324 +.368 4.956 3075 ---- ---- ---- ---- 5.306 +.366 4.940 3100 ---- ---- ---- ---- 5.290 +.365 4.925 3125 ---- ---- ---- ---- 5.274 +.363 4.911 3150 ---- ---- ---- ---- 5.258 +.360 4.898 3175 ---- ---- ---- ---- 5.244 +.359 4.885 3200 ---- ---- ---- ---- 5.230 +.357 4.873 3225 ---- ---- ---- ---- 5.216 +.355 4.861 3250 ---- ---- ---- ---- 5.203 +.354 4.849 3275 ---- ---- ---- ---- 5.191 +.353 4.838 3300 ---- ---- ---- ---- 5.178 +.351 4.827 3325 ---- ---- ---- ---- 5.167 +.350 4.817 3350 ---- ---- ---- ---- 5.156 +.349 4.807 3375 ---- ---- ---- ---- 5.145 +.347 4.798 3400 ---- ---- ---- ---- 5.134 +.346 4.788 3425 ---- ---- ---- ---- 5.124 +.345 4.779 3450 ---- ---- ---- ---- 5.115 +.344 4.771 3475 ---- ---- ---- ---- 5.106 +.343 4.763 3500 ---- ---- ---- ---- 5.097 +.342 4.755 3525 ---- ---- ---- ---- 5.089 +.341 4.748 3550 ---- ---- ---- ---- 5.081 +.340 4.741 3575 ---- ---- ---- ---- 5.074 +.340 4.734 3600 ---- ---- ---- ---- 5.067 +.339 4.728 3625 ---- ---- ---- ---- 5.061 +.338 4.723 3650 ---- ---- ---- ---- 5.055 +.338 4.717 3675 ---- ---- ---- ---- 5.050 +.338 4.712 3700 ---- ---- ---- ---- 5.045 +.337 4.708 3725 ---- ---- ---- ---- 5.040 +.336 4.704 3750 ---- ---- ---- ---- 5.036 +.336 4.700 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6317 2481 78196 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 8 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 18 1325 ---- ---- ---- ---- .001 UNCH .001 3 1350 ---- ---- ---- ---- .001 UNCH .001 1 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 9 1450 ---- ---- ---- ---- .001 UNCH .001 9 1475 ---- ---- ---- ---- .001 UNCH .001 4 1500 ---- ---- ---- ---- .001 UNCH .001 47 1525 ---- ---- ---- ---- .001 UNCH .001 5 1550 ---- ---- ---- ---- .001 UNCH .001 38 1575 ---- ---- ---- ---- .001 -.001 .002 8 1600 ---- ---- ---- ---- .002 UNCH .002 28 1625 ---- ---- ---- ---- .002 UNCH .002 7 1650 ---- ---- ---- ---- .002 -.001 .003 28 1675 ---- ---- ---- ---- .002 -.001 .003 121 1700 ---- ---- ---- ---- .003 -.001 .004 165 1725 ---- ---- ---- ---- .003 -.001 .004 10 1750 .001 .001 .001 .001 .004 -.001 1 .005 27 1775 ---- ---- .005A .005A .004 -.002 .006 39 1800 ---- ---- .006A .006A .005 -.003 .008 1 64 1815 ---- ---- .007A .007A .006 -.002 .008 1820 ---- ---- .007A .007A .006 -.003 .009 1825 ---- ---- .007A .007A .006 -.003 .009 255 1830 ---- ---- .007A .007A .006 -.003 .009 1835 ---- ---- .008A .008A .006 -.004 .010 1840 ---- ---- .008A .008A .007 -.003 .010 1845 ---- ---- .008A .008A .007 -.003 .010 14 1850 ---- ---- .008A .008A .007 -.004 .011 1 75 1855 ---- ---- .008A .008A .007 -.004 .011 4 1860 ---- ---- .008A .008A .007 -.005 .012 14 1865 ---- ---- .008A .008A .008 -.004 .012 1870 ---- ---- .008A .008A .008 -.005 .013 9 1875 .013 .013 .008A .008A .008 -.005 7 .013 3 51 1880 ---- ---- .007A .007A .009 -.005 .014 61 1885 ---- ---- .008A .008A .009 -.005 .014 38 1890 ---- ---- .007A .007A .009 -.006 .015 5 1895 ---- ---- .008A .008A .010 -.006 .016 6 1900 .015 .015 .008A .008A .010 -.006 185 .016 201 1138 1905 ---- ---- .008A .008A .010 -.007 .017 14 1910 ---- ---- .008A .008A .011 -.007 .018 16 1915 ---- ---- .009A .009A .011 -.008 .019 22 1920 ---- ---- .009A .009A .012 -.008 .020 12 1925 ---- ---- .009A .009A .012 -.009 .021 85 1930 ---- ---- .010A .010A .013 -.009 .022 16 1935 ---- ---- .010A .010A .014 -.009 .023 22 1940 .018 .019 .010A .010A .014 -.010 6 .024 2 32 1945 ---- ---- .011A .011A .015 -.011 5 .026 25 1950 .014 .015 .013A .015 .015 -.012 150 .027 1 645 1955 ---- ---- .012A .012A .016 -.013 .029 12 1960 ---- ---- .012A .012A .017 -.013 .030 22 1965 ---- ---- .013A .013A .017 -.015 .032 21 1970 ---- ---- .014A .014A .018 -.016 .034 17 1975 .025 .025 .014 .015B .019 -.018 28 .037 1 84 1980 .014 .014 .014 .014 .020 -.019 2 .039 4 91 1985 .030 .031B .015A .031B .021 -.021 2 .042 34 1990 ---- ---- .016A .016A .022 -.022 .044 1 189 1995 ---- ---- .017A .017A .023 -.025 .048 65 2000 .034 .035 .012 .017B .024 -.027 329 .051 402 1660 2005 ---- ---- .019A .019A .025 -.029 .054 3 33 2010 ---- ---- .021A .021A .027 -.031 1 .058 34 2015 ---- ---- .023A .023A .028 -.034 3 .062 99 2020 ---- ---- .025A .025A .030 -.037 1 .067 1 109 2025 .028 .028 .027A .028 .032 -.040 22 .072 8 416 2030 ---- ---- .028A .028A .034 -.043 .077 86 2035 ---- ---- .032A .032A .036 -.047 .083 3 36 2040 ---- ---- .036A .036A .038 -.051 17 .089 10 254 2045 ---- ---- .038A .038A .040 -.056 .096 6 27 2050 .082 .082 .041A .041A .043 -.060 4 .103 15 254 2055 ---- ---- .043A .043A .046 -.064 .110 12 29 2060 ---- ---- .049A .049A .049 -.069 1 .118 55 2065 ---- ---- .054A .054A .052 -.075 .127 38 2070 ---- ---- .055A .055A .056 -.080 1 .136 32 2075 .103 .103 .051A .051A .060 -.086 21 .146 33 249 2080 .086 .091 .055A .071B .064 -.093 13 .157 1 230 2085 .095 .095 .058A .099B .069 -.099 8 .168 20 2090 .144 .147 .061A .078B .073 -.107 11 .180 12 43 2095 ---- ---- .065A .065A .079 -.114 .193 9 27 2100 .120 .127 .070A .070A .084 -.123 336 .207 433 1016 2105 ---- ---- .074A .074A .090 -.131 .221 9 33 2110 .130 .130 .079A .142B .096 -.140 1 .236 2 20 2115 .086 .086 .084A .084A .103 -.149 1 .252 4 209 2120 ---- ---- .090A .090A .110 -.159 1 .269 3 28 2125 .120 .120 .096A .132B .118 -.169 36 .287 19 181 2130 ---- ---- .103A .103A .126 -.179 10 .305 2 16 2135 .138 .139 .110A .110A .134 -.191 24 .325 3 7 2140 ---- ---- .118A .118A .144 -.201 .345 9 27 2145 .159 .160 .126A .176B .153 -.213 12 .366 46 2150 .282 .282 .135A .188B .164 -.224 230 .388 8 373 2155 .178 .180 .144A .201B .175 -.236 11 .411 13 2160 .185 .185 .155A .155A .187 -.248 9 .435 2 14 2165 ---- ---- .165A .165A .200 -.259 .459 36 50 2170 .187 .194 .177A .177A .213 -.272 22 .485 3 16 2175 .263 .263 .189A .189A .228 -.283 43 .511 11 346 2180 .236 .236 .202A .202A .243 -.296 60 .539 4 24 2185 .476 .499B .215A .231B .258 -.309 77 .567 50 92 2190 .290 .320 .229A .248B .275 -.321 42 .596 10 73 2195 .264 .278 .244A .244A .293 -.333 16 .626 12 14 2200 .467 .467 .260 .260 .311 -.346 42 .657 15 922 2205 .289 .289 .276A .300B .330 -.359 9 .689 20 43 2210 .295 .320 .294A .299A .350 -.372 4 .722 17 2215 .313 .347 .312A .318A .371 -.385 12 .756 9 22 2220 .568 .568 .331A .337A .393 -.397 20 .790 390 189 2225 .550 .550 .351A .351A .416 -.409 4 .825 73 2230 .371 .388 .371 .400B .439 -.422 4 .861 15 2235 .595 .595 .393 .425B .463 -.434 13 .897 66 2240 .539 .573 .415A .422A .489 -.446 33 .935 25 2245 ---- ---- .445A .445A .515 -.457 .972 17 2250 .520 .520 .455 .455 .542 -.469 10 1.011 251 2255 .659 .659 .494A .661B .569 -.481 2 1.050 61 2260 .692 .692 .520A .694B .598 -.492 2 1.090 52 2265 .725 .725 .547A .547A .627 -.503 2 1.130 11 2270 .594 .594 .574A .574A .657 -.513 1 1.170 8 2275 .638 .650 .602A .602A .688 -.524 4 1.212 70 2280 ---- ---- .631A .631A .720 -.533 1.253 11 2285 ---- ---- .661A .661A .752 -.543 1.295 7 2290 .906 .906 .691A .691A .785 -.553 3 1.338 13 2295 .743 .743 .722A .722A .819 -.562 2 1.381 1 2300 .900 .900 .753A .969B .854 -.570 1 1.424 4 289 2305 .923 .923 .785A .785A .889 -.579 9 1.468 1 2310 .833 .833 .818A .818A .925 -.587 2 1.512 10 2315 ---- ---- .851A .851A .961 -.595 1.556 6 2320 ---- ---- .894A .894A .998 -.603 1.601 6 2325 ---- ---- .919A .919A 1.036 -.610 71 1.646 54 55 2330 ---- ---- .963A .963A 1.074 -.617 1.691 7 2335 ---- ---- .998A .998A 1.113 -.624 1.737 6 2340 ---- ---- 1.033A 1.033A 1.152 -.631 1.783 9 2345 ---- ---- 1.070A 1.070A 1.192 -.637 1.829 8 2350 1.100 1.100 1.099A 1.181B 1.232 -.643 1 1.875 106 2355 ---- ---- 1.143A 1.143A 1.273 -.649 1.922 17 2360 1.266 1.266 1.200A 1.200A 1.314 -.655 1 1.969 1 2365 ---- ---- 1.239A 1.239A 1.356 -.660 2.016 4 2370 ---- ---- 1.276A 1.276A 1.398 -.665 2.063 3 2375 ---- ---- 1.292A 1.292A 1.441 -.669 2.110 1 264 2380 ---- ---- 1.418A 1.418A 1.483 -.674 2.157 6 2385 1.464 1.464 1.456A 1.456A 1.526 -.679 1 2.205 10 2390 ---- ---- 1.490A 1.490A 1.570 -.683 2.253 200 2395 ---- ---- 1.538A 1.538A 1.613 -.688 2.301 6 2400 1.805 1.805 1.495A 1.877B 1.658 -.690 1 2.348 3 257 2405 ---- ---- 1.621A 1.621A 1.702 -.694 2.396 4 2410 ---- ---- 1.662A 1.662A 1.746 -.699 2.445 5 2415 ---- ---- 1.704A 1.704A 1.791 -.702 2.493 1 2420 ---- ---- 1.746A 1.746A 1.836 -.705 2.541 160 2425 ---- ---- 1.705A 1.705A 1.882 -.708 2.590 19 2430 ---- ---- 1.831A 1.831A 1.927 -.711 2.638 5 2435 ---- ---- 1.874A 1.874A 1.973 -.714 2.687 7 2440 ---- ---- 1.917A 1.917A 2.019 -.717 2.736 10 2445 ---- ---- 1.960A 1.960A 2.065 -.719 2.784 2 2450 ---- ---- 1.922A 1.922A 2.111 -.722 2.833 53 2455 ---- ---- 2.048A 2.048A 2.158 -.724 2.882 7 2460 ---- ---- 2.092A 2.092A 2.204 -.727 2.931 2465 ---- ---- 2.137A 2.137A 2.251 -.729 2.980 4 2470 ---- ---- 2.183A 2.183A 2.298 -.732 3.030 8 2475 ---- ---- 2.144A 2.144A 2.345 -.734 3.079 5 2480 ---- ---- 2.273A 2.273A 2.393 -.735 3.128 2485 ---- ---- 2.319A 2.319A 2.440 -.737 3.177 10 2490 ---- ---- 2.365A 2.365A 2.488 -.739 3.227 2495 ---- ---- 2.412A 2.412A 2.535 -.741 3.276 6 2500 ---- ---- 2.373A 2.373A 2.583 -.742 3.325 4 2505 ---- ---- 2.515A 2.515A 2.631 -.744 3.375 2510 ---- ---- 2.577A 2.577A 2.679 -.745 3.424 7 2515 ---- ---- 2.636A 2.636A 2.727 -.746 3.473 2520 ---- ---- 2.688A 2.688A 2.776 -.747 3.523 1 2525 ---- ---- 2.604A 2.604A 2.824 -.748 3.572 5 2530 ---- ---- 2.784A 2.784A 2.873 -.749 3.622 1 2535 ---- ---- 2.833A 2.833A 2.921 -.750 3.671 4 2540 ---- ---- 2.881A 2.881A 2.970 -.751 3.721 1 2545 ---- ---- 2.929A 2.929A 3.018 -.752 3.770 1 2550 ---- ---- 2.840A 2.840A 3.067 -.753 3.820 3 2555 ---- ---- 3.026A 3.026A 3.116 -.753 3.869 2560 ---- ---- 3.070A 3.070A 3.165 -.754 3.919 6 2565 ---- ---- 3.119A 3.119A 3.214 -.754 3.968 1 2570 ---- ---- 3.172A 3.172A 3.263 -.755 4.018 2575 ---- ---- 3.077A 3.077A 3.312 -.755 4.067 2 2580 ---- ---- 3.269A 3.269A 3.361 -.756 4.117 2585 ---- ---- 3.314A 3.314A 3.410 -.757 4.167 2590 ---- ---- 3.362A 3.362A 3.459 -.757 4.216 2 2595 ---- ---- 3.411A 3.411A 3.508 -.758 4.266 1 2600 ---- ---- 3.316A 3.316A 3.558 -.758 4.316 3 2605 ---- ---- 3.513A 3.513A 3.607 -.758 4.365 2610 ---- ---- 3.561A 3.561A 3.656 -.759 4.415 2615 ---- ---- 3.607A 3.607A 3.705 -.760 4.465 2620 ---- ---- 3.656A 3.656A 3.755 -.760 4.515 2625 ---- ---- 3.557A 3.557A 3.804 -.760 4.564 1 2630 ---- ---- 3.754A 3.754A 3.853 -.761 4.614 2635 ---- ---- 3.806A 3.806A 3.903 -.761 4.664 2640 ---- ---- 3.855A 3.855A 3.952 -.762 4.714 2645 ---- ---- 3.904A 3.904A 4.002 -.761 4.763 2650 ---- ---- 3.799A 3.799A 4.051 -.762 4.813 4 2655 ---- ---- 4.000A 4.000A 4.101 -.762 4.863 2675 ---- ---- 4.199A 4.199A 4.299 -.763 5.062 2 2700 ---- ---- 4.443A 4.443A 4.547 -.764 5.311 2 2725 ---- ---- 4.690A 4.690A 4.796 -.764 5.560 2750 ---- ---- 4.938A 4.938A 5.044 -.766 5.810 2 2775 ---- ---- 5.187A 5.187A 5.293 -.766 6.059 2800 ---- ---- 5.435A 5.435A 5.542 -.767 6.309 1 2825 ---- ---- 5.684A 5.684A 5.792 -.766 6.558 2 2850 ---- ---- 5.933A 5.933A 6.041 -.767 6.808 3 2875 ---- ---- 6.182A 6.182A 6.290 -.768 7.058 1 2900 ---- ---- 6.431A 6.431A 6.540 -.768 7.308 1 2925 ---- ---- 6.681A 6.681A 6.790 -.768 7.558 2950 ---- ---- 6.931A 6.931A 7.039 -.769 7.808 1 2975 ---- ---- 7.180A 7.180A 7.289 -.769 8.058 3000 ---- ---- 7.430A 7.430A 7.539 -.769 8.308 14 3025 ---- ---- 7.680A 7.680A 7.789 -.769 8.558 3050 ---- ---- 7.930A 7.930A 8.038 -.770 8.808 3075 ---- ---- 8.180A 8.180A 8.288 -.770 9.058 2 3100 ---- ---- 8.430A 8.430A 8.538 -.770 9.308 2 3125 ---- ---- 8.680A 8.680A 8.788 -.770 9.558 2 3150 ---- ---- 8.930A 8.930A 9.038 -.770 9.808 3175 ---- ---- 9.180A 9.180A 9.288 -.770 10.058 3200 ---- ---- 9.430A 9.430A 9.538 -.770 10.308 2 3225 ---- ---- 9.680A 9.680A 9.788 -.770 10.558 3250 ---- ---- 9.930A 9.930A 10.038 -.770 10.808 3275 ---- ---- 10.180A 10.180A 10.288 -.770 11.058 3300 ---- ---- 10.430A 10.430A 10.538 -.770 11.308 3325 ---- ---- 10.681A 10.681A 10.788 -.770 11.558 3350 ---- ---- 10.931A 10.931A 11.038 -.770 11.808 3375 ---- ---- 11.181A 11.181A 11.288 -.770 12.058 3400 ---- ---- 11.431A 11.431A 11.538 -.770 12.308 3425 ---- ---- 11.681A 11.681A 11.788 -.770 12.558 3450 ---- ---- 11.931A 11.931A 12.038 -.770 12.808 3500 ---- ---- 12.431A 12.431A 12.538 -.770 13.308 4000 ---- ---- 17.432A 17.432A 17.538 -.770 18.308 5000 ---- ---- 27.433A 27.433A 27.538 -.770 28.308 850 ---- ---- ---- ---- .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 ---- ---- 77.534A 77.534A 77.538 -.770 78.308 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 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .002 UNCH .002 233 1325 ---- ---- ---- ---- .002 UNCH .002 1 1350 ---- ---- ---- ---- .002 UNCH .002 15 1375 ---- ---- ---- ---- .003 UNCH .003 1 1400 ---- ---- ---- ---- .003 UNCH .003 7 1425 ---- ---- ---- ---- .004 UNCH .004 1450 ---- ---- ---- ---- .004 -.001 .005 2 1475 ---- ---- ---- ---- .005 UNCH .005 242 1500 .007 .007 .007 .007 .006 UNCH 1 .006 3 1002 1525 ---- ---- ---- ---- .007 UNCH .007 215 1550 ---- ---- ---- ---- .008 -.001 .009 47 1575 ---- ---- ---- ---- .009 -.001 .010 30 1600 ---- ---- ---- ---- .010 -.002 .012 6 2016 1625 ---- ---- ---- ---- .012 -.002 .014 112 1650 ---- ---- ---- ---- .014 -.002 .016 82 1675 ---- ---- .018A .018A .016 -.003 .019 1 123 1700 .016 .016 .016 .016 .018 -.004 2 .022 9 1902 1725 ---- ---- .024A .024A .021 -.005 .026 9 71 1750 ---- ---- .027A .027A .024 -.007 .031 9 1920 1775 ---- ---- .032A .032A .028 -.009 2 .037 58 1800 ---- ---- .036A .036A .032 -.012 5 .044 21 1222 1815 ---- ---- .038A .038A .036 -.014 .050 1820 ---- ---- .039A .039A .037 -.014 .051 1825 .038 .038 .038 .038 .038 -.015 1 .053 1 35 1830 ---- ---- .041A .041A .039 -.016 .055 2 1835 ---- ---- .041A .041A .041 -.016 .057 1840 ---- ---- .042A .042A .042 -.018 .060 1 1845 ---- ---- .043A .043A .043 -.019 .062 2 1850 .050 .050 .045A .045A .045 -.019 10 .064 1 873 1855 ---- ---- .046A .046A .047 -.020 .067 1860 ---- ---- .047A .047A .048 -.021 .069 1 1865 ---- ---- .048A .048A .050 -.022 .072 1 1870 ---- ---- .049A .049A .052 -.023 .075 1 2 1875 .047 .047 .047 .047 .054 -.024 17 .078 157 1880 ---- ---- .052A .052A .056 -.025 .081 7 1885 ---- ---- .054A .054A .058 -.026 .084 14 1890 ---- ---- .055A .055A .060 -.027 1 .087 7 1895 ---- ---- .057A .057A .062 -.029 .091 1 1900 .073 .083 .055 .055 .064 -.031 85 .095 55 1281 1905 ---- ---- .061A .061A .067 -.032 .099 7 1910 ---- ---- .063A .063A .069 -.034 .103 1 1915 ---- ---- .065A .065A .072 -.035 .107 3 1920 ---- ---- .067A .067A .074 -.038 .112 11 1925 .060 .060 .059 .059 .077 -.040 50 .117 17 285 1930 ---- ---- .071A .071A .080 -.042 .122 4 1935 .090 .090 .074A .074A .083 -.044 4 .127 11 1940 .105 .105 .076A .076A .086 -.046 1 .132 2 22 1945 ---- ---- .079A .079A .090 -.048 .138 7 1950 .105 .105 .081A .081A .093 -.051 36 .144 37 177 1955 ---- ---- .085A .085A .097 -.053 .150 4 13 1960 .111 .111 .088A .088A .100 -.057 2 .157 6 30 1965 ---- ---- .091A .091A .104 -.060 8 .164 9 14 1970 ---- ---- .094A .094A .109 -.062 .171 24 1975 .122 .122 .098A .098A .113 -.065 56 .178 7 174 1980 ---- ---- .101A .101A .118 -.068 5 .186 164 1985 ---- ---- .105A .105A .122 -.072 .194 3 29 1990 .139 .139 .110A .110A .127 -.075 10 .202 36 1995 ---- ---- .114A .114A .133 -.078 1 .211 3 20 2000 .168 .168 .113 .113 .138 -.082 318 .220 32 1701 2005 .151 .151 .124A .124A .144 -.085 8 .229 8 24 2010 ---- ---- .129A .129A .150 -.089 3 .239 10 18 2015 ---- ---- .134A .134A .156 -.093 .249 13 108 2020 ---- ---- .139A .139A .163 -.097 1 .260 1 79 2025 .165 .165 .145A .168B .170 -.101 29 .271 17 94 2030 ---- ---- .151A .151A .177 -.105 2 .282 25 2035 ---- ---- .157A .157A .184 -.110 2 .294 1 46 2040 ---- ---- .163A .163A .192 -.115 .307 23 2045 ---- ---- .171A .171A .200 -.120 12 .320 21 2050 .215 .215 .179A .206B .208 -.125 19 .333 12 274 2055 ---- ---- .186A .186A .217 -.130 .347 8 2060 .282 .282 .194A .283B .225 -.136 9 .361 1 16 2065 ---- ---- .203A .203A .235 -.141 1 .376 16 2070 .306 .313 .211A .211A .244 -.147 5 .391 28 2075 .319 .319 .221A .339B .254 -.153 4 .407 5 46 2080 .333 .333 .230A .230A .265 -.158 33 .423 15 25 2085 .280 .289 .240A .303B .276 -.164 9 .440 72 2090 ---- ---- .251A .251A .287 -.170 .457 21 2095 ---- ---- .262A .262A .298 -.177 2 .475 13 2100 .380 .398 .260 .260 .310 -.184 100 .494 13 151 2105 .405 .405 .285A .432B .323 -.190 2 .513 2 44 2110 ---- ---- .296A .296A .336 -.196 3 .532 11 16 2115 ---- ---- .309A .309A .349 -.203 5 .552 1 14 2120 .456 .456 .322A .485B .363 -.210 4 .573 3 15 2125 ---- ---- .335A .335A .377 -.217 .594 9 38 2130 ---- ---- .350A .350A .392 -.224 6 .616 17 21 2135 ---- ---- .364A .364A .407 -.232 4 .639 18 2140 ---- ---- .379A .379A .423 -.239 6 .662 1 20 2145 .460 .460 .395A .395A .439 -.246 1 .685 2 2150 .587 .587 .411A .411A .456 -.253 39 .709 7 80 2155 ---- ---- .429A .429A .473 -.261 3 .734 12 2160 ---- ---- .445A .445A .491 -.268 5 .759 3 2165 ---- ---- .462A .462A .509 -.276 3 .785 3 2170 ---- ---- .485A .485A .528 -.283 3 .811 1 7 2175 ---- ---- .503A .503A .548 -.290 62 .838 2 159 2180 ---- ---- .523A .523A .567 -.299 17 .866 15 19 2185 ---- ---- .542A .542A .588 -.306 .894 5 8 2190 ---- ---- .562A .562A .609 -.313 1 .922 8 55 2195 ---- ---- .583A .583A .631 -.320 .951 5 30 2200 .687 .687 .604A .604A .653 -.328 75 .981 177 240 2205 ---- ---- .626A .626A .676 -.335 1.011 2 4 2210 ---- ---- .648A .648A .699 -.343 1 1.042 5 2215 ---- ---- .671A .671A .723 -.350 1.073 5 11 2220 ---- ---- .694A .694A .747 -.358 2 1.105 3 9 2225 ---- ---- .718A .718A .772 -.365 1.137 84 2230 ---- ---- .741A .741A .798 -.371 1.169 2235 ---- ---- .765A .765A .824 -.378 1.202 19 23 2240 ---- ---- .790A .790A .850 -.386 1.236 2245 .838 .838 .815A .853B .877 -.393 1 1.270 5 2250 ---- ---- .840A .840A .904 -.400 10 1.304 5 136 2255 ---- ---- .866A .866A .932 -.407 1.339 1 2260 ---- ---- .893A .893A .960 -.414 1.374 6 2265 ---- ---- .919A .919A .988 -.421 1.409 2 2270 ---- ---- .947A .947A 1.017 -.428 1.445 2 2275 1.223 1.223 .975A 1.326B 1.047 -.435 2 1.482 13 2280 ---- ---- 1.003A 1.003A 1.077 -.442 1.519 6 2285 ---- ---- 1.031A 1.031A 1.107 -.449 1.556 2 2290 ---- ---- 1.060A 1.060A 1.138 -.456 1.594 2 2295 ---- ---- 1.090A 1.090A 1.170 -.462 1.632 5 2300 ---- ---- 1.119A 1.119A 1.202 -.468 1.670 4 183 2305 ---- ---- 1.149A 1.149A 1.234 -.475 1.709 1 2310 ---- ---- 1.181A 1.181A 1.267 -.482 1.749 4 2315 1.579 1.579 1.211A 1.211A 1.300 -.488 4 1.788 2320 1.616 1.616 1.243A 1.243A 1.334 -.494 4 1.828 2325 ---- ---- 1.275A 1.275A 1.368 -.501 1.869 8 2330 ---- ---- 1.307A 1.307A 1.402 -.507 1.909 1 2335 ---- ---- 1.340A 1.340A 1.437 -.513 1.950 2340 ---- ---- 1.373A 1.373A 1.472 -.519 1.991 2345 ---- ---- 1.406A 1.406A 1.508 -.525 2.033 2350 ---- ---- 1.441A 1.441A 1.544 -.531 2.075 111 2355 ---- ---- 1.481A 1.481A 1.581 -.536 2.117 1 2360 ---- ---- 1.515A 1.515A 1.617 -.542 2.159 5 2365 ---- ---- 1.550A 1.550A 1.654 -.548 2.202 3 2370 ---- ---- 1.585A 1.585A 1.692 -.552 2.244 3 2375 ---- ---- 1.615A 1.615A 1.730 -.557 2.287 22 2380 ---- ---- 1.657A 1.657A 1.768 -.563 2.331 30 2385 ---- ---- 1.693A 1.693A 1.806 -.568 2.374 2390 ---- ---- 1.729A 1.729A 1.845 -.573 2.418 1 2395 ---- ---- 1.767A 1.767A 1.884 -.577 2.461 2400 ---- ---- 1.799A 1.799A 1.924 -.581 2.505 228 2405 ---- ---- 1.842A 1.842A 1.964 -.586 2.550 2 2410 ---- ---- 1.909A 1.909A 2.004 -.590 2.594 3 2415 ---- ---- 1.956A 1.956A 2.044 -.595 2.639 2420 ---- ---- 1.992A 1.992A 2.085 -.598 2.683 4 2425 ---- ---- 1.992A 1.992A 2.126 -.602 2.728 5 2430 ---- ---- 2.134A 2.134A 2.167 -.606 2.773 2435 ---- ---- 2.173A 2.173A 2.208 -.610 2.818 1 2440 ---- ---- 2.212A 2.212A 2.250 -.614 2.864 2445 ---- ---- 2.252A 2.252A 2.291 -.618 2.909 2450 ---- ---- 2.189A 2.189A 2.334 -.621 2.955 278 2455 ---- ---- 2.332A 2.332A 2.376 -.624 3.000 2460 ---- ---- 2.372A 2.372A 2.418 -.628 3.046 2465 ---- ---- 2.412A 2.412A 2.461 -.631 3.092 2470 ---- ---- 2.453A 2.453A 2.504 -.634 3.138 2475 ---- ---- 2.395A 2.395A 2.547 -.638 3.185 7 2480 ---- ---- 2.534A 2.534A 2.590 -.641 3.231 2485 ---- ---- 2.575A 2.575A 2.634 -.643 3.277 2490 ---- ---- 2.617A 2.617A 2.677 -.647 3.324 2495 ---- ---- 2.658A 2.658A 2.721 -.650 3.371 2500 2.676 2.680 2.605A 2.615A 2.765 -.652 6 3.417 154 2505 ---- ---- 2.740A 2.740A 2.809 -.655 3.464 2510 ---- ---- 2.782A 2.782A 2.854 -.657 3.511 2515 ---- ---- 2.824A 2.824A 2.898 -.660 3.558 4 2520 ---- ---- 2.868A 2.868A 2.943 -.662 3.605 2525 ---- ---- 2.819A 2.819A 2.988 -.665 3.653 4 2530 ---- ---- 2.957A 2.957A 3.033 -.667 3.700 4 2535 ---- ---- 3.000A 3.000A 3.078 -.669 3.747 2540 ---- ---- 3.044A 3.044A 3.123 -.672 3.795 2545 ---- ---- 3.087A 3.087A 3.168 -.674 3.842 3 2550 ---- ---- 3.041A 3.041A 3.214 -.676 3.890 9 2555 ---- ---- 3.176A 3.176A 3.259 -.679 3.938 4 2560 ---- ---- 3.220A 3.220A 3.305 -.680 3.985 2565 ---- ---- 3.265A 3.265A 3.351 -.682 4.033 2570 ---- ---- 3.309A 3.309A 3.396 -.685 4.081 2575 ---- ---- 3.263A 3.263A 3.442 -.687 4.129 5 2580 ---- ---- 3.399A 3.399A 3.488 -.689 4.177 2585 ---- ---- 3.445A 3.445A 3.535 -.690 4.225 2590 ---- ---- 3.490A 3.490A 3.581 -.692 4.273 2595 ---- ---- 3.535A 3.535A 3.627 -.694 4.321 2600 ---- ---- 3.491A 3.491A 3.674 -.695 4.369 6 2605 ---- ---- 3.626A 3.626A 3.720 -.698 4.418 2610 ---- ---- 3.672A 3.672A 3.767 -.699 4.466 2615 ---- ---- 3.717A 3.717A 3.814 -.700 4.514 2620 ---- ---- 3.763A 3.763A 3.861 -.702 4.563 2625 ---- ---- 3.717A 3.717A 3.908 -.703 4.611 7 2650 ---- ---- 3.950A 3.950A 4.143 -.711 4.854 6 2675 ---- ---- 4.183A 4.183A 4.380 -.718 5.098 3 2700 ---- ---- 4.417A 4.417A 4.619 -.723 5.342 3 2725 ---- ---- 4.652A 4.652A 4.859 -.728 5.587 6 2750 ---- ---- 4.889A 4.889A 5.101 -.732 5.833 1 2775 ---- ---- 5.127A 5.127A 5.343 -.736 6.079 2800 ---- ---- 5.367A 5.367A 5.587 -.739 6.326 1 2825 ---- ---- 5.607A 5.607A 5.831 -.742 6.573 2850 ---- ---- 5.848A 5.848A 6.076 -.745 6.821 2 2875 ---- ---- 6.090A 6.090A 6.321 -.748 7.069 1 2900 ---- ---- 6.333A 6.333A 6.567 -.750 7.317 13 2925 ---- ---- 6.575A 6.575A 6.813 -.752 7.565 2950 ---- ---- 6.819A 6.819A 7.060 -.754 7.814 3 2975 ---- ---- 7.249A 7.249A 7.307 -.755 8.062 3 3000 ---- ---- 7.496A 7.496A 7.554 -.757 8.311 8 3025 ---- ---- 7.743A 7.743A 7.802 -.758 8.560 3 3050 ---- ---- 7.991A 7.991A 8.050 -.760 8.810 5 3075 ---- ---- 8.239A 8.239A 8.298 -.761 9.059 6 3100 ---- ---- 8.488A 8.488A 8.546 -.763 9.309 3125 ---- ---- 8.737A 8.737A 8.795 -.763 9.558 5 3150 ---- ---- 8.985A 8.985A 9.044 -.764 9.808 1 3175 ---- ---- 9.234A 9.234A 9.292 -.766 10.058 2 3200 ---- ---- 9.484A 9.484A 9.541 -.767 10.308 3 3225 ---- ---- 9.733A 9.733A 9.791 -.767 10.558 4 3250 ---- ---- 9.983A 9.983A 10.040 -.768 10.808 1 3275 ---- ---- 10.233A 10.233A 10.289 -.769 11.058 6 3300 ---- ---- 10.483A 10.483A 10.539 -.769 11.308 3 3325 ---- ---- 10.733A 10.733A 10.788 -.770 11.558 8 3350 ---- ---- 10.983A 10.983A 11.038 -.770 11.808 9 3375 ---- ---- 11.233A 11.233A 11.288 -.770 12.058 10 3400 ---- ---- 11.483A 11.483A 11.538 -.770 12.308 12 3425 ---- ---- 11.734A 11.734A 11.788 -.770 12.558 3450 ---- ---- 11.984A 11.984A 12.038 -.770 12.808 3500 ---- ---- 12.484A 12.484A 12.538 -.770 13.308 11 4000 ---- ---- 17.489A 17.489A 17.538 -.770 18.308 5000 ---- ---- 27.499A 27.499A 27.538 -.770 28.308 6000 ---- ---- 37.509A 37.509A 37.538 -.770 38.308 7000 ---- ---- 47.515A 47.515A 47.538 -.770 48.308 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- 57.521A 57.521A 57.538 -.770 58.308 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- 67.526A 67.526A 67.538 -.770 68.308 925 ---- ---- ---- ---- .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 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 5 1200 ---- ---- ---- ---- .002 UNCH .002 1225 ---- ---- ---- ---- .002 UNCH .002 1250 ---- ---- ---- ---- .002 -.001 .003 1275 ---- ---- ---- ---- .003 UNCH .003 1300 ---- ---- ---- ---- .004 UNCH .004 1325 ---- ---- ---- ---- .004 -.001 .005 1350 ---- ---- ---- ---- .005 UNCH .005 1375 ---- ---- ---- ---- .006 UNCH .006 1400 ---- ---- ---- ---- .007 -.001 .008 10 1425 ---- ---- ---- ---- .008 -.001 .009 1450 ---- ---- ---- ---- .010 -.001 .011 12 1475 ---- ---- ---- ---- .011 -.002 .013 2 1500 .016 .016 .016 .016 .013 -.002 5 .015 22 1525 ---- ---- ---- ---- .016 -.001 .017 2 1550 ---- ---- ---- ---- .018 -.002 .020 3 1575 ---- ---- ---- ---- .021 -.003 .024 4 1600 .030 .030 .029A .029A .024 -.004 3 .028 108 1625 ---- ---- ---- ---- .028 -.004 .032 8 1650 ---- ---- ---- ---- .033 -.004 1 .037 2 19 1675 ---- ---- .042A .042A .038 -.006 1 .044 7 1700 .046 .046 .045 .045 .043 -.008 4 .051 16 1725 ---- ---- .055A .055A .050 -.009 1 .059 20 1750 ---- ---- .061A .061A .058 -.011 10 .069 14 1775 ---- ---- .070A .070A .067 -.013 .080 34 1800 .075 .075 .075 .075 .078 -.016 14 .094 37 1825 ---- ---- .089A .089A .090 -.021 10 .111 10 17 1835 ---- ---- .094A .094A .096 -.022 .118 6 1840 ---- ---- .097A .097A .099 -.023 .122 1845 ---- ---- .099A .099A .102 -.024 .126 5 1850 ---- ---- .102A .102A .105 -.025 .130 1 7 1855 ---- ---- .105A .105A .108 -.026 .134 2 1860 ---- ---- .108A .108A .112 -.027 .139 1 1865 ---- ---- .111A .111A .115 -.029 .144 1870 ---- ---- .114A .114A .119 -.029 .148 1 1875 ---- ---- .117A .117A .122 -.031 .153 14 1880 ---- ---- .121A .121A .126 -.033 .159 1885 ---- ---- .124A .124A .130 -.034 .164 1890 ---- ---- .128A .128A .134 -.036 .170 1895 ---- ---- .131A .131A .139 -.036 .175 2 1900 .142 .142 .135A .135A .143 -.038 12 .181 10 69 1905 ---- ---- .139A .139A .147 -.041 .188 3 1910 ---- ---- .143A .143A .152 -.042 .194 3 1915 ---- ---- .148A .148A .157 -.044 .201 6 1920 .159 .159 .152A .152A .162 -.046 2 .208 2 1925 ---- ---- .157A .157A .167 -.048 .215 10 37 1930 ---- ---- .161A .161A .172 -.050 .222 2 1935 ---- ---- .166A .166A .178 -.052 .230 7 1940 ---- ---- .171A .171A .183 -.055 .238 5 1945 ---- ---- .177A .177A .189 -.057 .246 7 1950 ---- ---- .182A .182A .195 -.059 2 .254 1 73 1955 .224 .224 .188A .227B .201 -.062 2 .263 2 1960 ---- ---- .194A .194A .207 -.065 .272 2 1965 ---- ---- .200A .200A .214 -.068 .282 10 1970 ---- ---- .206A .206A .220 -.071 .291 1 1975 .256 .256 .212A .212A .227 -.074 3 .301 71 1980 ---- ---- .219A .219A .234 -.078 1 .312 10 1985 .268 .268 .226A .287B .242 -.080 2 .322 14 1990 ---- ---- .233A .233A .249 -.084 .333 2 1995 ---- ---- .241A .241A .257 -.088 .345 15 2000 ---- ---- .248A .248A .265 -.091 2 .356 22 584 2005 ---- ---- .256A .256A .274 -.094 .368 10 2010 ---- ---- .264A .264A .282 -.099 1 .381 22 27 2015 .300 .300 .273A .311B .291 -.102 3 .393 3 2020 ---- ---- .281A .281A .300 -.106 .406 4 2025 ---- ---- .291A .291A .310 -.110 .420 6 115 2030 ---- ---- .300A .300A .320 -.113 1 .433 7 2035 .367 .367 .310A .398B .330 -.118 2 .448 3 2040 .327 .327 .319A .333B .340 -.122 2 .462 4 8 2045 ---- ---- .330A .330A .351 -.126 .477 2 2050 ---- ---- .340A .340A .362 -.130 1 .492 107 2055 ---- ---- .351A .351A .373 -.135 .508 2 4 2060 ---- ---- .362A .362A .385 -.138 1 .523 3 2065 ---- ---- .374A .374A .397 -.143 .540 2 6 2070 .422 .422 .386A .440B .409 -.148 2 .557 17 2075 ---- ---- .398A .398A .422 -.152 1 .574 53 2080 ---- ---- .410A .410A .435 -.156 .591 2 2085 .526 .526 .423A .423A .449 -.160 1 .609 48 50 2090 ---- ---- .436A .436A .462 -.166 .628 2 2095 .536 .536 .450A .579B .477 -.170 2 .647 20 2100 .540 .540 .464A .464A .491 -.175 7 .666 8 260 2105 .523 .523 .478A .544B .506 -.180 2 .686 5 2110 .542 .542 .492A .492A .521 -.185 2 .706 3 2115 .556 .556 .507A .578B .537 -.190 2 .727 2 2120 ---- ---- .523A .523A .553 -.195 .748 13 2125 ---- ---- .538A .538A .569 -.200 .769 16 2130 .670 .670 .554A .571B .586 -.205 4 .791 2135 ---- ---- .571A .571A .603 -.211 .814 4 2140 ---- ---- .588A .588A .620 -.216 .836 2 2145 ---- ---- .605A .605A .638 -.222 .860 2150 .700 .700 .623A .623A .656 -.227 2 .883 1 190 2155 .770 .821 .640A .727B .675 -.233 14 .908 1 2 2160 ---- ---- .661A .661A .694 -.238 .932 16 2165 .821 .821 .679A .679A .713 -.244 3 .957 5 2170 .890 .890 .697A .697A .733 -.250 2 .983 4 2175 .860 .860 .716A .735B .753 -.256 47 1.009 7 2180 .884 .884 .735A .891B .774 -.261 3 1.035 1 2185 .916 .916 .755A .915B .795 -.267 6 1.062 11 2190 .948 .948 .776A .776A .816 -.273 2 1.089 4 2195 .973 .973 .796A .796A .838 -.279 2 1.117 3 2200 .982 .982 .817A .922B .860 -.285 12 1.145 11 122 2205 .855 .855 .838A .864B .883 -.290 2 1.173 2210 .950 .950 .860A .969B .906 -.296 2 1.202 10 12 2215 .901 .901 .882A .910B .929 -.302 2 1.231 2 2220 ---- ---- .904A .904A .953 -.308 1.261 2225 1.180 1.180 .927A .927A .977 -.314 9 1.291 10 84 2230 ---- ---- .950A .950A 1.002 -.319 1.321 4 2235 ---- ---- .974A .974A 1.027 -.325 1.352 2 4 2240 ---- ---- .998A .998A 1.053 -.331 1.384 5 2245 ---- ---- 1.022A 1.022A 1.078 -.337 1.415 3 2250 ---- ---- 1.046A 1.046A 1.105 -.342 1.447 1 25 2255 ---- ---- 1.071A 1.071A 1.131 -.349 1.480 3 2260 ---- ---- 1.097A 1.097A 1.158 -.354 1.512 3 2265 ---- ---- 1.123A 1.123A 1.186 -.359 1.545 2 2 2270 ---- ---- 1.149A 1.149A 1.213 -.366 1.579 2275 ---- ---- 1.175A 1.175A 1.242 -.371 1.613 195 203 2280 ---- ---- 1.202A 1.202A 1.270 -.377 1.647 2285 ---- ---- 1.229A 1.229A 1.299 -.382 1.681 2290 1.557 1.557 1.257A 1.257A 1.328 -.388 2 1.716 2295 ---- ---- 1.285A 1.285A 1.358 -.393 1.751 2 2300 1.309 1.309 1.309 1.360B 1.388 -.398 2 1.786 28 2305 1.389 1.389 1.342A 1.361A 1.418 -.404 3 1.822 2310 ---- ---- 1.371A 1.371A 1.449 -.409 1.858 2 2315 1.725 1.725 1.400A 1.400A 1.480 -.415 2 1.895 2 2320 ---- ---- 1.430A 1.430A 1.512 -.419 1.931 2325 ---- ---- 1.460A 1.460A 1.543 -.425 1.968 1 2330 ---- ---- 1.491A 1.491A 1.575 -.430 2.005 2 2335 ---- ---- 1.522A 1.522A 1.608 -.435 2.043 1 2340 ---- ---- 1.552A 1.552A 1.641 -.440 2.081 2345 ---- ---- 1.584A 1.584A 1.674 -.445 2.119 2 2350 ---- ---- 1.615A 1.615A 1.707 -.450 2.157 2355 ---- ---- 1.648A 1.648A 1.741 -.454 2.195 2 2360 ---- ---- 1.680A 1.680A 1.775 -.459 2.234 4 4 2365 ---- ---- 1.712A 1.712A 1.809 -.464 2.273 3 4 2370 ---- ---- 1.745A 1.745A 1.844 -.468 2.312 2375 ---- ---- 1.778A 1.778A 1.878 -.474 2.352 1 2380 ---- ---- 1.812A 1.812A 1.914 -.478 2.392 2385 ---- ---- 1.846A 1.846A 1.949 -.483 2.432 2390 ---- ---- 1.879A 1.879A 1.985 -.487 2.472 2395 ---- ---- 1.913A 1.913A 2.021 -.491 2.512 2400 ---- ---- 1.948A 1.948A 2.057 -.496 2.553 2 2405 2.078 2.078 1.992A 1.992A 2.094 -.499 3 2.593 2410 ---- ---- 2.027A 2.027A 2.131 -.503 2.634 2415 ---- ---- 2.061A 2.061A 2.168 -.508 2.676 2420 ---- ---- 2.098A 2.098A 2.205 -.512 2.717 2425 ---- ---- 2.126A 2.126A 2.243 -.515 2.758 28 2450 ---- ---- 2.309A 2.309A 2.434 -.535 2.969 218 2475 ---- ---- 2.500A 2.500A 2.631 -.553 3.184 2 2500 ---- ---- 2.696A 2.696A 2.834 -.569 3.403 1 2525 ---- ---- 2.896A 2.896A 3.041 -.584 3.625 3 2550 ---- ---- 3.101A 3.101A 3.252 -.598 3.850 2575 ---- ---- 3.311A 3.311A 3.467 -.611 4.078 2 2600 ---- ---- 3.524A 3.524A 3.685 -.623 4.308 6 2625 ---- ---- 3.744A 3.744A 3.906 -.634 4.540 2 2650 ---- ---- 3.960A 3.960A 4.130 -.644 4.774 4 2675 ---- ---- 4.182A 4.182A 4.356 -.654 5.010 2 2700 ---- ---- 4.407A 4.407A 4.585 -.662 5.247 2 2725 ---- ---- 4.634A 4.634A 4.815 -.670 5.485 2 2750 ---- ---- 4.862A 4.862A 5.047 -.678 5.725 4 2775 ---- ---- 5.093A 5.093A 5.280 -.685 5.965 1 2800 ---- ---- 5.327A 5.327A 5.515 -.692 6.207 1 2825 ---- ---- 5.562A 5.562A 5.751 -.698 6.449 2 2850 ---- ---- 5.795A 5.795A 5.988 -.703 6.691 2875 ---- ---- 6.030A 6.030A 6.226 -.709 6.935 2900 ---- ---- 6.268A 6.268A 6.465 -.714 7.179 2925 ---- ---- 6.507A 6.507A 6.705 -.718 7.423 2950 ---- ---- 6.744A 6.744A 6.946 -.722 7.668 2975 ---- ---- 6.983A 6.983A 7.188 -.726 7.914 3000 ---- ---- 7.222A 7.222A 7.431 -.729 8.160 3025 ---- ---- 7.462A 7.462A 7.674 -.732 8.406 3050 ---- ---- 7.702A 7.702A 7.918 -.735 8.653 3075 ---- ---- 7.943A 7.943A 8.162 -.738 8.900 3100 ---- ---- 8.185A 8.185A 8.407 -.740 9.147 3125 ---- ---- 8.428A 8.428A 8.652 -.743 9.395 3150 ---- ---- 8.671A 8.671A 8.898 -.744 9.642 3175 ---- ---- 8.914A 8.914A 9.144 -.746 9.890 2 3200 ---- ---- 9.158A 9.158A 9.390 -.749 10.139 3225 ---- ---- 9.402A 9.402A 9.636 -.751 10.387 3250 ---- ---- 9.647A 9.647A 9.883 -.753 10.636 3275 ---- ---- 10.104A 10.104A 10.130 -.754 10.884 3300 ---- ---- 10.352A 10.352A 10.378 -.755 11.133 3325 ---- ---- 10.600A 10.600A 10.625 -.758 11.383 3350 ---- ---- 10.848A 10.848A 10.873 -.759 11.632 3375 ---- ---- 11.096A 11.096A 11.121 -.760 11.881 3400 ---- ---- 11.344A 11.344A 11.369 -.762 12.131 3425 ---- ---- 11.593A 11.593A 11.617 -.763 12.380 3450 ---- ---- 11.841A 11.841A 11.866 -.764 12.630 3475 ---- ---- 12.091A 12.091A 12.114 -.766 12.880 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 -.001 .002 10000 ---- ---- 77.412A 77.412A 77.358 -.772 78.130 1025 ---- ---- ---- ---- .002 UNCH .002 2 1050 ---- ---- ---- ---- .002 UNCH .002 157 1075 ---- ---- ---- ---- .003 UNCH .003 1100 ---- ---- ---- ---- .003 UNCH .003 1 1125 ---- ---- ---- ---- .004 UNCH .004 1150 ---- ---- ---- ---- .004 -.001 .005 1175 ---- ---- ---- ---- .005 -.001 .006 1200 ---- ---- ---- ---- .006 -.001 .007 9 1225 ---- ---- ---- ---- .007 -.001 .008 1250 ---- ---- ---- ---- .008 -.001 .009 1275 ---- ---- ---- ---- .010 UNCH .010 1300 ---- ---- ---- ---- .011 -.001 .012 1 1325 ---- ---- ---- ---- .013 -.001 .014 5 1350 ---- ---- ---- ---- .015 -.001 .016 1375 ---- ---- ---- ---- .017 -.001 .018 1400 ---- ---- ---- ---- .020 -.001 .021 104 1425 ---- ---- ---- ---- .023 -.001 .024 1450 ---- ---- ---- ---- .026 -.001 .027 1475 ---- ---- ---- ---- .030 -.001 .031 1500 ---- ---- ---- ---- .034 -.001 1 .035 15 1525 ---- ---- ---- ---- .038 -.002 2 .040 6 1550 ---- ---- ---- ---- .043 -.003 1 .046 10 1575 ---- ---- ---- ---- .049 -.003 .052 8 1600 ---- ---- .055A .055A .055 -.004 .059 43 1625 ---- ---- .062A .062A .062 -.005 .067 49 1650 ---- ---- .070A .070A .070 -.006 1 .076 60 1675 ---- ---- .079A .079A .079 -.007 .086 172 1700 ---- ---- .090A .090A .090 -.009 .099 163 1725 ---- ---- .102A .102A .102 -.011 .113 4 1750 .110 .110 .110 .113B .115 -.015 1 .130 237 1775 ---- ---- .131A .131A .131 -.019 .150 23 1800 .160 .160 .149A .151A .149 -.024 1 .173 1 39 1825 ---- ---- .169A .169A .169 -.030 .199 32 1850 .190 .190 .190 .196B .193 -.037 2 .230 11 163 1875 ---- ---- .218A .218A .219 -.046 .265 4 15 1900 ---- ---- .246A .246A .250 -.055 20 .305 3 116 1925 ---- ---- .280A .280A .285 -.066 .351 2 19 1950 .351 .351 .318A .355B .325 -.078 5 .403 7 1975 ---- ---- .361A .361A .369 -.093 .462 14 2000 .420 .420 .410A .442B .420 -.109 27 .529 7 191 2025 ---- ---- .466A .466A .477 -.126 .603 4 2050 ---- ---- .528A .528A .541 -.145 .686 142 2075 .619 .619 .597A .649B .612 -.165 7 .777 10 2100 .730 .730 .663 .677B .691 -.187 5 .878 200 2125 .905 .905 .752A .760A .778 -.209 10 .987 14 54 2150 .901 .901 .847A .847A .874 -.231 2 1.105 2 162 2175 1.133 1.133 .944A 1.138B .978 -.255 3 1.233 1 2200 ---- ---- 1.050A 1.050A 1.090 -.280 1.370 10 239 2225 1.265 1.265 1.166A 1.277B 1.211 -.304 2 1.515 3 93 2250 ---- ---- 1.289A 1.289A 1.341 -.328 14 1.669 63 2275 ---- ---- 1.420A 1.420A 1.479 -.352 1.831 26 2300 ---- ---- 1.558A 1.558A 1.625 -.376 2.001 102 2325 ---- ---- 1.705A 1.705A 1.778 -.400 2.178 25 2350 ---- ---- 1.858A 1.858A 1.939 -.422 2.361 41 2375 ---- ---- 2.018A 2.018A 2.106 -.444 2.550 3 6 2400 ---- ---- 2.185A 2.185A 2.281 -.463 14 2.744 117 2425 ---- ---- 2.357A 2.357A 2.461 -.482 2.943 32 2450 ---- ---- 2.536A 2.536A 2.646 -.501 3.147 1 2475 ---- ---- 2.720A 2.720A 2.837 -.518 3.355 69 2500 ---- ---- 2.910A 2.910A 3.033 -.533 3.566 62 2525 ---- ---- 3.104A 3.104A 3.233 -.548 3.781 58 2550 ---- ---- 3.302A 3.302A 3.437 -.562 3.999 3 2575 ---- ---- 3.505A 3.505A 3.644 -.575 4.219 1 2600 ---- ---- 3.711A 3.711A 3.855 -.587 4.442 31 2625 ---- ---- 3.921A 3.921A 4.069 -.598 4.667 3 2650 ---- ---- 4.133A 4.133A 4.286 -.608 4.894 5 2675 ---- ---- 4.348A 4.348A 4.505 -.618 5.123 3 2700 ---- ---- 4.566A 4.566A 4.727 -.626 5.353 3 2725 ---- ---- 4.787A 4.787A 4.951 -.635 5.586 1 2750 ---- ---- 5.009A 5.009A 5.176 -.643 5.819 1 2775 ---- ---- 5.235A 5.235A 5.404 -.650 6.054 2800 ---- ---- 5.460A 5.460A 5.633 -.657 6.290 2 2825 ---- ---- 5.690A 5.690A 5.864 -.664 6.528 1 2850 ---- ---- 5.921A 5.921A 6.096 -.670 6.766 2875 ---- ---- 6.148A 6.148A 6.329 -.676 7.005 1 2900 ---- ---- 6.380A 6.380A 6.563 -.681 7.244 2925 ---- ---- 6.614A 6.614A 6.799 -.686 7.485 2 2950 ---- ---- 6.848A 6.848A 7.035 -.691 7.726 2975 ---- ---- 7.084A 7.084A 7.273 -.695 7.968 2 3000 ---- ---- 7.320A 7.320A 7.511 -.699 8.210 174 3025 ---- ---- 7.557A 7.557A 7.750 -.703 8.453 3050 ---- ---- 7.798A 7.798A 7.990 -.706 8.696 3075 ---- ---- 8.035A 8.035A 8.230 -.710 8.940 3100 ---- ---- 8.273A 8.273A 8.471 -.713 9.184 1 3125 ---- ---- 8.512A 8.512A 8.712 -.716 9.428 1 3150 ---- ---- 8.751A 8.751A 8.954 -.719 9.673 1 3175 ---- ---- 8.992A 8.992A 9.197 -.722 9.919 3200 ---- ---- 9.232A 9.232A 9.440 -.725 10.165 1 3225 ---- ---- 9.474A 9.474A 9.684 -.727 10.411 3250 ---- ---- 9.714A 9.714A 9.927 -.730 10.657 3275 ---- ---- 9.956A 9.956A 10.172 -.732 10.904 3300 ---- ---- 10.199A 10.199A 10.416 -.735 11.151 3325 ---- ---- 10.442A 10.442A 10.661 -.737 11.398 3350 ---- ---- 10.685A 10.685A 10.906 -.739 11.645 3375 ---- ---- 10.929A 10.929A 11.152 -.741 11.893 3400 ---- ---- 11.173A 11.173A 11.398 -.743 12.141 1 3425 ---- ---- 11.417A 11.417A 11.644 -.745 12.389 1 3450 ---- ---- 11.661A 11.661A 11.890 -.748 12.638 3475 ---- ---- 11.906A 11.906A 12.137 -.749 12.886 1 3500 ---- ---- 12.151A 12.151A 12.384 -.751 13.135 1 3525 ---- ---- 12.581A 12.581A 12.631 -.753 13.384 2 3550 ---- ---- 12.827A 12.827A 12.878 -.755 13.633 1 3575 ---- ---- 13.076A 13.076A 13.126 -.756 13.882 2 3600 ---- ---- 13.325A 13.325A 13.373 -.758 14.131 3 3625 ---- ---- 13.569A 13.569A 13.621 -.760 14.381 2 3650 ---- ---- 13.820A 13.820A 13.869 -.761 14.630 5 3675 ---- ---- 14.069A 14.069A 14.117 -.763 14.880 3 3700 ---- ---- 14.318A 14.318A 14.366 -.764 15.130 5 3725 ---- ---- 14.568A 14.568A 14.614 -.766 15.380 2 3750 ---- ---- 14.817A 14.817A 14.863 -.767 15.630 3775 ---- ---- 15.067A 15.067A 15.112 -.768 15.880 3800 ---- ---- 15.316A 15.316A 15.361 -.769 16.130 3825 ---- ---- 15.564A 15.564A 15.610 -.770 16.380 3850 ---- ---- 15.814A 15.814A 15.860 -.770 16.630 3875 ---- ---- 16.066A 16.066A 16.109 -.771 16.880 3900 ---- ---- 16.316A 16.316A 16.359 -.771 17.130 3925 ---- ---- 16.565A 16.565A 16.608 -.772 17.380 3950 ---- ---- 16.817A 16.817A 16.858 -.772 17.630 3975 ---- ---- 17.066A 17.066A 17.108 -.772 17.880 4000 ---- ---- 17.313A 17.313A 17.358 -.772 18.130 4025 ---- ---- 17.564A 17.564A 17.608 -.772 18.380 4050 ---- ---- 17.814A 17.814A 17.858 -.772 18.630 4075 ---- ---- 18.064A 18.064A 18.108 -.772 18.880 4500 ---- ---- 22.319A 22.319A 22.358 -.772 23.130 5000 ---- ---- 27.321A 27.321A 27.358 -.772 28.130 6000 ---- ---- 37.361A 37.361A 37.358 -.772 38.130 7000 ---- ---- 47.369A 47.369A 47.358 -.772 48.130 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- 57.385A 57.385A 57.358 -.772 58.130 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- 67.401A 67.401A 67.358 -.772 68.130 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .004 UNCH .004 1075 ---- ---- ---- ---- .005 +.001 .004 1100 ---- ---- ---- ---- .006 +.001 .005 1125 ---- ---- ---- ---- .007 +.001 .006 1150 ---- ---- ---- ---- .008 +.001 .007 1175 ---- ---- ---- ---- .009 +.001 .008 1200 ---- ---- ---- ---- .011 +.001 .010 1225 ---- ---- ---- ---- .013 +.002 .011 1250 ---- ---- ---- ---- .014 +.001 .013 1275 ---- ---- ---- ---- .017 +.002 .015 1300 ---- ---- ---- ---- .019 +.001 .018 2 1325 ---- ---- ---- ---- .022 +.002 .020 1350 ---- ---- ---- ---- .025 +.002 .023 1375 ---- ---- ---- ---- .028 +.002 .026 1400 ---- ---- ---- ---- .032 +.002 .030 1425 ---- ---- ---- ---- .036 +.002 .034 1450 ---- ---- ---- ---- .040 +.001 .039 1475 ---- ---- ---- ---- .045 +.001 .044 1500 ---- ---- ---- ---- .051 +.001 .050 1525 ---- ---- ---- ---- .057 UNCH .057 7 1550 ---- ---- ---- ---- .064 -.001 .065 1 1575 ---- ---- ---- ---- .072 -.002 .074 1600 ---- ---- .082A .082A .081 -.002 .083 1 1625 ---- ---- .092A .092A .091 -.004 .095 1650 ---- ---- .103A .103A .102 -.005 .107 4 1675 ---- ---- .116A .116A .114 -.008 .122 1 6 1700 ---- ---- .130A .130A .128 -.010 .138 2 1725 ---- ---- .146A .146A .144 -.013 .157 1750 .163 .163 .163 .163 .161 -.017 3 .178 7 10 1775 ---- ---- .183A .183A .181 -.022 .203 1800 ---- ---- .204A .204A .204 -.026 .230 9 1825 ---- ---- .230A .230A .229 -.032 .261 1850 ---- ---- .258A .258A .257 -.040 .297 2 2 1875 ---- ---- .290A .290A .289 -.048 .337 2 1900 ---- ---- .325A .325A .325 -.057 .382 2 1925 ---- ---- .365A .365A .366 -.067 .433 4 1950 ---- ---- .410A .410A .411 -.079 .490 1975 ---- ---- .461A .461A .461 -.093 .554 2000 ---- ---- .516A .516A .517 -.107 .624 3 2025 ---- ---- .576A .576A .579 -.123 .702 2050 ---- ---- .641A .641A .648 -.139 .787 5 2075 ---- ---- .711A .711A .722 -.157 .879 2100 ---- ---- .788A .788A .804 -.176 .980 3 2125 ---- ---- .873A .873A .893 -.196 1.089 4 2150 ---- ---- .970A .970A .989 -.216 1.205 2175 ---- ---- 1.067A 1.067A 1.092 -.238 1.330 2200 ---- ---- 1.174A 1.174A 1.203 -.259 1.462 34 2225 ---- ---- 1.287A 1.287A 1.321 -.281 1.602 2250 ---- ---- 1.406A 1.406A 1.447 -.303 1.750 2275 ---- ---- 1.534A 1.534A 1.580 -.325 1.905 2300 ---- ---- 1.668A 1.668A 1.720 -.346 2.066 2325 ---- ---- 1.809A 1.809A 1.867 -.367 2.234 2350 ---- ---- 1.957A 1.957A 2.020 -.389 2.409 2375 ---- ---- 2.112A 2.112A 2.181 -.407 2.588 2400 ---- ---- 2.272A 2.272A 2.347 -.427 2.774 2425 ---- ---- 2.438A 2.438A 2.519 -.445 2.964 2450 ---- ---- 2.610A 2.610A 2.697 -.462 3.159 2475 ---- ---- 2.787A 2.787A 2.880 -.478 3.358 2500 ---- ---- 2.968A 2.968A 3.068 -.493 3.561 1 2525 ---- ---- 3.155A 3.155A 3.260 -.508 3.768 1 2550 ---- ---- 3.347A 3.347A 3.456 -.522 3.978 2575 ---- ---- 3.541A 3.541A 3.656 -.535 4.191 2600 ---- ---- 3.740A 3.740A 3.860 -.546 4.406 2625 ---- ---- 3.942A 3.942A 4.067 -.557 4.624 5 2650 ---- ---- 4.147A 4.147A 4.277 -.568 4.845 2675 ---- ---- 4.356A 4.356A 4.489 -.579 5.068 2700 ---- ---- 4.567A 4.567A 4.704 -.588 5.292 2725 ---- ---- 4.780A 4.780A 4.922 -.596 5.518 2750 ---- ---- 4.996A 4.996A 5.141 -.605 5.746 2775 ---- ---- 5.215A 5.215A 5.363 -.613 5.976 2800 ---- ---- 5.435A 5.435A 5.586 -.621 6.207 2825 ---- ---- 5.657A 5.657A 5.811 -.628 6.439 2850 ---- ---- 5.880A 5.880A 6.037 -.635 6.672 2875 ---- ---- 6.106A 6.106A 6.265 -.641 6.906 2900 ---- ---- 6.333A 6.333A 6.495 -.646 7.141 2925 ---- ---- 6.562A 6.562A 6.725 -.652 7.377 2950 ---- ---- 6.791A 6.791A 6.957 -.657 7.614 2975 ---- ---- 7.022A 7.022A 7.189 -.663 7.852 3000 ---- ---- 7.253A 7.253A 7.423 -.667 8.090 3025 ---- ---- 7.487A 7.487A 7.658 -.671 8.329 3050 ---- ---- 7.721A 7.721A 7.893 -.676 8.569 3075 ---- ---- 7.954A 7.954A 8.130 -.680 8.810 3100 ---- ---- 8.191A 8.191A 8.367 -.684 9.051 3125 ---- ---- 8.427A 8.427A 8.605 -.687 9.292 3150 ---- ---- 8.664A 8.664A 8.843 -.691 9.534 3175 ---- ---- 8.902A 8.902A 9.082 -.695 9.777 3200 ---- ---- 9.140A 9.140A 9.322 -.698 10.020 3 3225 ---- ---- 9.379A 9.379A 9.563 -.700 10.263 3250 ---- ---- 9.620A 9.620A 9.804 -.703 10.507 3275 ---- ---- 9.863A 9.863A 10.045 -.706 10.751 3300 ---- ---- 10.100A 10.100A 10.287 -.709 10.996 3325 ---- ---- 10.341A 10.341A 10.529 -.712 11.241 3350 ---- ---- 10.582A 10.582A 10.772 -.714 11.486 3375 ---- ---- 10.825A 10.825A 11.016 -.716 11.732 3400 ---- ---- 11.066A 11.066A 11.259 -.719 11.978 3425 ---- ---- 11.308A 11.308A 11.503 -.721 12.224 3450 ---- ---- 11.550A 11.550A 11.748 -.723 12.471 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .006 UNCH .006 10000 ---- ---- ---- ---- 77.179 -.764 77.943 1025 ---- ---- ---- ---- .007 UNCH .007 1050 ---- ---- ---- ---- .009 +.001 .008 1075 ---- ---- ---- ---- .010 +.001 .009 1100 ---- ---- ---- ---- .011 +.001 .010 1125 ---- ---- ---- ---- .013 +.001 .012 1150 ---- ---- ---- ---- .015 +.001 .014 1175 ---- ---- ---- ---- .017 +.001 .016 1200 ---- ---- ---- ---- .019 +.001 .018 4 1225 ---- ---- ---- ---- .022 +.001 .021 1250 ---- ---- ---- ---- .025 +.002 .023 1275 ---- ---- ---- ---- .028 +.002 .026 1300 ---- ---- ---- ---- .031 +.001 .030 1325 ---- ---- ---- ---- .035 +.001 .034 1350 ---- ---- ---- ---- .039 +.001 .038 1375 ---- ---- ---- ---- .044 +.001 .043 1400 ---- ---- ---- ---- .049 +.001 .048 300 1425 ---- ---- ---- ---- .055 +.001 .054 1450 ---- ---- ---- ---- .061 +.001 .060 1475 ---- ---- ---- ---- .068 UNCH .068 1500 ---- ---- ---- ---- .076 UNCH .076 244 1525 ---- ---- ---- ---- .085 -.001 .086 1550 ---- ---- ---- ---- .094 -.002 .096 5 1575 ---- ---- ---- ---- .105 -.003 .108 1 1600 ---- ---- ---- ---- .117 -.004 .121 1625 ---- ---- .134A .134A .131 -.005 .136 1650 ---- ---- .149A .149A .146 -.008 .154 100 1675 ---- ---- .165A .165A .162 -.011 .173 1700 ---- ---- .183A .183A .181 -.013 .194 7 1725 ---- ---- .203A .203A .202 -.017 .219 1750 ---- ---- .225A .225A .225 -.021 .246 200 1775 ---- ---- .251A .251A .251 -.026 .277 5 1800 ---- ---- .279A .279A .280 -.032 .312 151 1825 ---- ---- .310A .310A .312 -.038 .350 21 1850 ---- ---- .344A .344A .347 -.046 .393 3 1875 ---- ---- .383A .383A .387 -.054 .441 129 1900 ---- ---- .427A .427A .430 -.064 .494 448 1925 ---- ---- .474A .474A .478 -.074 .552 1950 ---- ---- .527A .527A .531 -.085 .616 1 1975 ---- ---- .586A .586A .588 -.099 .687 2000 ---- ---- .649A .649A .651 -.113 .764 207 2025 ---- ---- .716A .716A .720 -.127 .847 2050 ---- ---- .789A .789A .795 -.143 .938 35 2075 ---- ---- .868A .868A .876 -.161 1.037 1 2100 ---- ---- .953A .953A .963 -.179 1.142 100 2125 ---- ---- 1.049A 1.049A 1.057 -.198 1.255 70 2150 ---- ---- 1.147A 1.147A 1.158 -.218 1.376 229 2175 ---- ---- 1.249A 1.249A 1.266 -.237 1.503 8 2200 ---- ---- 1.361A 1.361A 1.381 -.257 1.638 105 2225 ---- ---- 1.476A 1.476A 1.502 -.278 1.780 2250 ---- ---- 1.600A 1.600A 1.630 -.298 1.928 74 2275 ---- ---- 1.730A 1.730A 1.764 -.319 2.083 2300 ---- ---- 1.866A 1.866A 1.905 -.340 2.245 4 2325 ---- ---- 2.008A 2.008A 2.053 -.358 2.411 2350 ---- ---- 2.156A 2.156A 2.206 -.378 2.584 1 2375 ---- ---- 2.310A 2.310A 2.365 -.397 2.762 1 2400 ---- ---- 2.470A 2.470A 2.530 -.414 2.944 10 2425 ---- ---- 2.635A 2.635A 2.700 -.432 3.132 8 2450 ---- ---- 2.805A 2.805A 2.875 -.448 3.323 110 2475 ---- ---- 2.979A 2.979A 3.055 -.464 3.519 2500 ---- ---- 3.158A 3.158A 3.239 -.479 3.718 2525 ---- ---- 3.341A 3.341A 3.427 -.494 3.921 5 2550 ---- ---- 3.529A 3.529A 3.620 -.507 4.127 75 2575 ---- ---- 3.720A 3.720A 3.816 -.519 4.335 2600 ---- ---- 3.915A 3.915A 4.015 -.532 4.547 2625 ---- ---- 4.113A 4.113A 4.218 -.543 4.761 1 2650 ---- ---- 4.315A 4.315A 4.423 -.554 4.977 1 2675 ---- ---- 4.518A 4.518A 4.632 -.563 5.195 20 2700 ---- ---- 4.724A 4.724A 4.842 -.573 5.415 2725 ---- ---- 4.934A 4.934A 5.055 -.582 5.637 2750 ---- ---- 5.146A 5.146A 5.271 -.589 5.860 1 2775 ---- ---- 5.359A 5.359A 5.488 -.597 6.085 2800 ---- ---- 5.574A 5.574A 5.707 -.604 6.311 15 2825 ---- ---- 5.793A 5.793A 5.928 -.611 6.539 2850 ---- ---- 6.011A 6.011A 6.150 -.618 6.768 1 2875 ---- ---- 6.232A 6.232A 6.374 -.624 6.998 2900 ---- ---- 6.456A 6.456A 6.600 -.629 7.229 2925 ---- ---- 6.679A 6.679A 6.827 -.635 7.462 2950 ---- ---- 6.904A 6.904A 7.055 -.640 7.695 2975 ---- ---- 7.131A 7.131A 7.284 -.645 7.929 3000 ---- ---- 7.359A 7.359A 7.514 -.650 8.164 19 3025 ---- ---- 7.588A 7.588A 7.746 -.654 8.400 3050 ---- ---- 7.818A 7.818A 7.978 -.659 8.637 3075 ---- ---- 8.049A 8.049A 8.211 -.663 8.874 3100 ---- ---- 8.282A 8.282A 8.445 -.667 9.112 3125 ---- ---- 8.514A 8.514A 8.680 -.671 9.351 3150 ---- ---- 8.748A 8.748A 8.915 -.675 9.590 3175 ---- ---- 8.986A 8.986A 9.152 -.678 9.830 3200 ---- ---- 9.218A 9.218A 9.388 -.682 10.070 3225 ---- ---- 9.455A 9.455A 9.626 -.685 10.311 3250 ---- ---- 9.691A 9.691A 9.864 -.689 10.553 17 3275 ---- ---- 9.928A 9.928A 10.103 -.691 10.794 3300 ---- ---- 10.166A 10.166A 10.342 -.695 11.037 3325 ---- ---- 10.405A 10.405A 10.582 -.697 11.279 3350 ---- ---- 10.644A 10.644A 10.822 -.700 11.522 3375 ---- ---- 10.883A 10.883A 11.063 -.703 11.766 3400 ---- ---- 11.123A 11.123A 11.304 -.706 12.010 3425 ---- ---- 11.364A 11.364A 11.545 -.709 12.254 3450 ---- ---- 11.605A 11.605A 11.787 -.711 12.498 3475 ---- ---- 11.846A 11.846A 12.030 -.713 12.743 3500 ---- ---- 12.088A 12.088A 12.273 -.715 12.988 3 3600 ---- ---- 13.058A 13.058A 13.247 -.725 13.972 4000 ---- ---- ---- ---- 17.190 -.753 17.943 2 4500 ---- ---- ---- ---- 22.179 -.764 22.943 5000 ---- ---- ---- ---- 27.179 -.764 27.943 6000 ---- ---- ---- ---- 37.179 -.764 37.943 7000 ---- ---- ---- ---- 47.179 -.764 47.943 8000 ---- ---- ---- ---- 57.179 -.764 57.943 825 ---- ---- ---- ---- .002 UNCH .002 850 ---- ---- ---- ---- .002 UNCH .002 875 ---- ---- ---- ---- .003 +.001 .002 900 ---- ---- ---- ---- .003 UNCH .003 9000 ---- ---- ---- ---- 67.179 -.764 67.943 925 ---- ---- ---- ---- .004 +.001 .003 950 ---- ---- ---- ---- .005 +.001 .004 975 ---- ---- ---- ---- .005 UNCH .005 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .019 +.001 .018 1 10000 ---- ---- ---- ---- 76.930 -.773 77.703 1025 ---- ---- ---- ---- .021 +.001 .020 1050 ---- ---- ---- ---- .024 +.002 .022 1075 ---- ---- ---- ---- .026 +.001 .025 1100 ---- ---- ---- ---- .030 +.003 .027 1125 ---- ---- ---- ---- .033 +.002 .031 1150 ---- ---- ---- ---- .037 +.003 .034 1175 ---- ---- ---- ---- .041 +.003 .038 1200 ---- ---- ---- ---- .045 +.003 .042 1 1225 ---- ---- ---- ---- .050 +.003 .047 400 1250 ---- ---- ---- ---- .056 +.003 .053 1275 ---- ---- ---- ---- .062 +.003 .059 1300 ---- ---- ---- ---- .068 +.002 .066 1325 ---- ---- ---- ---- .075 +.002 .073 1350 ---- ---- ---- ---- .083 +.002 .081 1 1375 ---- ---- ---- ---- .092 +.001 .091 201 1400 ---- ---- ---- ---- .101 UNCH .101 1 1425 ---- ---- ---- ---- .112 -.001 .113 1450 ---- ---- ---- ---- .123 -.002 .125 200 1475 ---- ---- ---- ---- .136 -.003 .139 1500 ---- ---- ---- ---- .150 -.005 .155 3 1525 ---- ---- ---- ---- .165 -.007 .172 1550 ---- ---- ---- ---- .182 -.009 .191 1575 ---- ---- ---- ---- .201 -.011 .212 1600 ---- ---- .233A .233A .221 -.014 .235 134 1625 ---- ---- .256A .256A .244 -.016 .260 1650 ---- ---- .281A .281A .268 -.019 .287 6 1675 ---- ---- .308A .308A .295 -.022 .317 1700 ---- ---- .337A .337A .325 -.025 .350 3 1725 ---- ---- .370A .370A .357 -.030 .387 1750 .397 .397 .397 .397 .392 -.034 1 .426 5 1775 .441 .441 .441 .441 .430 -.040 1 .470 1 1800 ---- ---- .485A .485A .472 -.045 .517 232 1825 ---- ---- .530A .530A .517 -.051 .568 6 1850 ---- ---- .579A .579A .565 -.059 .624 100 1875 .602 .602 .602 .619B .618 -.067 1 .685 10 1900 .656 .656 .656 .677B .674 -.077 1 .751 52 1925 ---- ---- .746A .746A .735 -.087 .822 13 124 1950 ---- ---- .810A .810A .800 -.098 .898 28 1975 ---- ---- .878A .878A .870 -.111 .981 2000 ---- ---- .952A .952A .945 -.124 1.069 1 90 2025 ---- ---- 1.030A 1.030A 1.025 -.138 1.163 10 2050 ---- ---- 1.114A 1.114A 1.110 -.153 1.263 2 2075 ---- ---- 1.203A 1.203A 1.201 -.168 1.369 2100 ---- ---- 1.298A 1.298A 1.298 -.183 1.481 3 2125 ---- ---- 1.404A 1.404A 1.401 -.199 1.600 13 110 2150 ---- ---- 1.510A 1.510A 1.509 -.215 1.724 2175 ---- ---- 1.621A 1.621A 1.622 -.233 1.855 2200 ---- ---- 1.738A 1.738A 1.742 -.249 1.991 29 2225 ---- ---- 1.861A 1.861A 1.866 -.268 2.134 20 2250 ---- ---- 1.988A 1.988A 1.996 -.286 2.282 10 11 2275 ---- ---- 2.121A 2.121A 2.131 -.304 2.435 225 2300 ---- ---- 2.259A 2.259A 2.271 -.323 2.594 51 2325 ---- ---- 2.402A 2.402A 2.416 -.341 2.757 100 2350 ---- ---- 2.550A 2.550A 2.567 -.358 2.925 2375 2.750 2.750 2.703A 2.703A 2.721 -.375 1 3.096 100 2400 ---- ---- 2.860A 2.860A 2.881 -.391 3.272 1 10 2425 ---- ---- 3.021A 3.021A 3.045 -.405 3.450 7 2450 ---- ---- 3.186A 3.186A 3.213 -.419 3.632 2475 ---- ---- 3.356A 3.356A 3.385 -.433 3.818 50 2500 ---- ---- 3.528A 3.528A 3.561 -.445 4.006 18 2525 ---- ---- 3.704A 3.704A 3.740 -.457 4.197 6 2550 ---- ---- 3.883A 3.883A 3.923 -.469 4.392 2575 ---- ---- 4.065A 4.065A 4.109 -.480 4.589 2600 ---- ---- 4.251A 4.251A 4.298 -.490 4.788 2625 ---- ---- 4.439A 4.439A 4.490 -.500 4.990 2650 ---- ---- 4.630A 4.630A 4.685 -.510 5.195 2675 ---- ---- 4.823A 4.823A 4.882 -.519 5.401 2700 ---- ---- 5.020A 5.020A 5.081 -.529 5.610 2725 ---- ---- 5.218A 5.218A 5.283 -.538 5.821 2750 ---- ---- 5.419A 5.419A 5.487 -.546 6.033 2775 ---- ---- 5.622A 5.622A 5.693 -.554 6.247 2800 ---- ---- 5.827A 5.827A 5.901 -.562 6.463 2825 ---- ---- 6.034A 6.034A 6.111 -.569 6.680 2850 ---- ---- 6.242A 6.242A 6.322 -.576 6.898 2875 ---- ---- 6.452A 6.452A 6.536 -.582 7.118 2900 ---- ---- 6.664A 6.664A 6.750 -.589 7.339 2925 ---- ---- 6.878A 6.878A 6.966 -.595 7.561 2950 ---- ---- 7.092A 7.092A 7.184 -.601 7.785 2975 ---- ---- 7.309A 7.309A 7.403 -.606 8.009 3000 ---- ---- 7.526A 7.526A 7.623 -.612 8.235 13 3025 ---- ---- 7.745A 7.745A 7.844 -.617 8.461 3050 ---- ---- 7.965A 7.965A 8.067 -.622 8.689 3075 ---- ---- 8.186A 8.186A 8.290 -.627 8.917 3100 ---- ---- 8.408A 8.408A 8.515 -.631 9.146 3125 ---- ---- 8.632A 8.632A 8.741 -.635 9.376 3150 ---- ---- 8.856A 8.856A 8.967 -.640 9.607 3175 ---- ---- 9.081A 9.081A 9.195 -.644 9.839 3200 ---- ---- 9.307A 9.307A 9.423 -.648 10.071 3225 ---- ---- 9.534A 9.534A 9.652 -.652 10.304 3250 ---- ---- 9.762A 9.762A 9.882 -.655 10.537 3275 ---- ---- 9.990A 9.990A 10.113 -.658 10.771 15 3300 ---- ---- 10.220A 10.220A 10.344 -.662 11.006 3325 ---- ---- 10.450A 10.450A 10.576 -.665 11.241 3350 ---- ---- 10.680A 10.680A 10.809 -.668 11.477 3375 ---- ---- 10.912A 10.912A 11.042 -.672 11.714 3400 ---- ---- 11.144A 11.144A 11.276 -.675 11.951 3425 ---- ---- 11.377A 11.377A 11.510 -.678 12.188 3450 ---- ---- 11.610A 11.610A 11.745 -.681 12.426 3475 ---- ---- 11.844A 11.844A 11.981 -.683 12.664 3500 ---- ---- 12.078A 12.078A 12.217 -.686 12.903 3525 ---- ---- 12.313A 12.313A 12.453 -.689 13.142 3550 ---- ---- 12.548A 12.548A 12.690 -.691 13.381 3575 ---- ---- 12.784A 12.784A 12.928 -.693 13.621 3600 ---- ---- 13.021A 13.021A 13.166 -.696 13.862 3625 ---- ---- 13.257A 13.257A 13.404 -.698 14.102 3650 ---- ---- 13.495A 13.495A 13.643 -.701 14.344 3675 ---- ---- 13.733A 13.733A 13.882 -.703 14.585 3700 ---- ---- 13.971A 13.971A 14.121 -.706 14.827 3725 ---- ---- 14.209A 14.209A 14.361 -.708 15.069 3750 ---- ---- 14.448A 14.448A 14.601 -.710 15.311 3775 ---- ---- 14.687A 14.687A 14.842 -.712 15.554 3800 ---- ---- 14.927A 14.927A 15.083 -.714 15.797 3825 ---- ---- 15.167A 15.167A 15.324 -.716 16.040 3850 ---- ---- 15.407A 15.407A 15.566 -.718 16.284 3875 ---- ---- 15.648A 15.648A 15.807 -.721 16.528 3900 ---- ---- 15.889A 15.889A 16.050 -.722 16.772 3925 ---- ---- 16.130A 16.130A 16.292 -.724 17.016 3950 ---- ---- 16.372A 16.372A 16.535 -.726 17.261 3975 ---- ---- 16.614A 16.614A 16.778 -.728 17.506 4000 ---- ---- 16.856A 16.856A 17.022 -.729 17.751 4025 ---- ---- 17.099A 17.099A 17.265 -.732 17.997 4050 ---- ---- 17.342A 17.342A 17.509 -.734 18.243 4075 ---- ---- 17.585A 17.585A 17.753 -.736 18.489 4500 ---- ---- ---- ---- 21.941 -.763 22.704 5000 ---- ---- ---- ---- 26.930 -.773 27.703 6000 ---- ---- ---- ---- 36.930 -.773 37.703 7000 ---- ---- ---- ---- 46.930 -.773 47.703 725 ---- ---- ---- ---- .004 UNCH .004 750 ---- ---- ---- ---- .004 -.001 .005 7500 ---- ---- ---- ---- 51.930 -.773 52.703 775 ---- ---- ---- ---- .005 UNCH .005 800 ---- ---- ---- ---- .006 UNCH .006 8000 ---- ---- ---- ---- 56.930 -.773 57.703 825 ---- ---- ---- ---- .007 UNCH .007 850 ---- ---- ---- ---- .008 UNCH .008 875 ---- ---- ---- ---- .010 UNCH .010 900 ---- ---- ---- ---- .011 UNCH .011 9000 ---- ---- ---- ---- 66.930 -.773 67.703 925 ---- ---- ---- ---- .013 +.001 .012 950 ---- ---- ---- ---- .015 +.001 .014 975 ---- ---- ---- ---- .016 UNCH .016 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .081 +.002 .079 1125 ---- ---- ---- ---- .089 +.002 .087 1150 ---- ---- ---- ---- .097 +.002 .095 1175 ---- ---- ---- ---- .105 +.001 .104 1200 ---- ---- ---- ---- .114 UNCH .114 1225 ---- ---- ---- ---- .123 -.001 .124 1250 ---- ---- ---- ---- .134 -.001 .135 1275 ---- ---- ---- ---- .144 -.002 .146 1300 ---- ---- ---- ---- .156 -.003 .159 1325 ---- ---- ---- ---- .168 -.004 .172 1350 ---- ---- ---- ---- .181 -.005 .186 1375 ---- ---- ---- ---- .195 -.007 .202 1400 ---- ---- ---- ---- .210 -.008 .218 1425 ---- ---- ---- ---- .226 -.010 .236 1450 ---- ---- ---- ---- .243 -.013 .256 1475 ---- ---- ---- ---- .262 -.014 .276 1500 ---- ---- ---- ---- .282 -.017 .299 1525 ---- ---- ---- ---- .304 -.019 .323 1550 ---- ---- ---- ---- .327 -.023 .350 1575 ---- ---- ---- ---- .352 -.027 .379 1600 ---- ---- ---- ---- .379 -.031 .410 1625 ---- ---- ---- ---- .409 -.034 .443 1650 ---- ---- ---- ---- .441 -.039 .480 1675 ---- ---- ---- ---- .475 -.044 .519 1700 ---- ---- ---- ---- .512 -.049 .561 1725 ---- ---- ---- ---- .552 -.055 .607 1750 ---- ---- ---- ---- .594 -.062 .656 1775 ---- ---- ---- ---- .640 -.068 .708 1800 ---- ---- ---- ---- .689 -.076 .765 1825 ---- ---- ---- ---- .742 -.083 .825 1850 ---- ---- ---- ---- .797 -.092 .889 1875 ---- ---- ---- ---- .857 -.100 .957 1900 ---- ---- ---- ---- .920 -.110 1.030 1925 ---- ---- ---- ---- .988 -.120 1.108 1950 ---- ---- ---- ---- 1.059 -.131 1.190 1975 ---- ---- ---- ---- 1.134 -.143 1.277 2000 ---- ---- ---- ---- 1.214 -.156 1.370 2025 ---- ---- ---- ---- 1.299 -.169 1.468 2050 ---- ---- ---- ---- 1.388 -.183 1.571 2075 ---- ---- ---- ---- 1.483 -.197 1.680 2100 ---- ---- ---- ---- 1.583 -.212 1.795 2125 ---- ---- ---- ---- 1.689 -.226 1.915 2150 ---- ---- ---- ---- 1.799 -.241 2.040 2175 ---- ---- ---- ---- 1.915 -.256 2.171 2200 ---- ---- ---- ---- 2.036 -.271 2.307 2225 ---- ---- ---- ---- 2.162 -.285 2.447 2250 ---- ---- ---- ---- 2.292 -.300 2.592 2275 ---- ---- ---- ---- 2.428 -.314 2.742 2300 ---- ---- ---- ---- 2.568 -.328 2.896 2325 ---- ---- ---- ---- 2.712 -.342 3.054 2350 ---- ---- ---- ---- 2.861 -.356 3.217 2375 ---- ---- ---- ---- 3.015 -.368 3.383 2400 ---- ---- ---- ---- 3.172 -.381 3.553 2425 ---- ---- ---- ---- 3.334 -.393 3.727 2450 ---- ---- ---- ---- 3.500 -.404 3.904 2475 ---- ---- ---- ---- 3.669 -.415 4.084 2500 ---- ---- ---- ---- 3.842 -.425 4.267 2525 ---- ---- ---- ---- 4.019 -.435 4.454 2550 ---- ---- ---- ---- 4.199 -.443 4.642 2575 ---- ---- ---- ---- 4.381 -.453 4.834 2600 ---- ---- ---- ---- 4.567 -.461 5.028 2625 ---- ---- ---- ---- 4.755 -.469 5.224 2650 ---- ---- ---- ---- 4.946 -.477 5.423 2675 ---- ---- ---- ---- 5.140 -.483 5.623 2700 ---- ---- ---- ---- 5.335 -.491 5.826 2725 ---- ---- ---- ---- 5.533 -.498 6.031 2750 ---- ---- ---- ---- 5.733 -.504 6.237 2775 ---- ---- ---- ---- 5.934 -.512 6.446 2800 ---- ---- ---- ---- 6.138 -.517 6.655 2825 ---- ---- ---- ---- 6.343 -.524 6.867 2850 ---- ---- ---- ---- 6.550 -.530 7.080 2875 ---- ---- ---- ---- 6.758 -.536 7.294 2900 ---- ---- ---- ---- 6.968 -.542 7.510 2925 ---- ---- ---- ---- 7.180 -.547 7.727 2950 ---- ---- ---- ---- 7.393 -.553 7.946 2975 ---- ---- ---- ---- 7.607 -.558 8.165 15 3000 ---- ---- ---- ---- 7.822 -.564 8.386 3025 ---- ---- ---- ---- 8.039 -.569 8.608 3050 ---- ---- ---- ---- 8.257 -.574 8.831 3075 ---- ---- ---- ---- 8.476 -.579 9.055 3100 ---- ---- ---- ---- 8.696 -.583 9.279 3125 ---- ---- ---- ---- 8.917 -.588 9.505 3150 ---- ---- ---- ---- 9.140 -.592 9.732 3175 ---- ---- ---- ---- 9.363 -.596 9.959 3200 ---- ---- ---- ---- 9.587 -.600 10.187 3225 ---- ---- ---- ---- 9.812 -.604 10.416 3250 ---- ---- ---- ---- 10.038 -.608 10.646 3275 ---- ---- ---- ---- 10.264 -.612 10.876 3400 ---- ---- ---- ---- 11.409 -.629 12.038 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .133 +.017 .116 1025 ---- ---- ---- ---- .143 +.016 .127 1050 ---- ---- ---- ---- .154 +.017 .137 1075 ---- ---- ---- ---- .164 +.015 .149 1100 ---- ---- ---- ---- .176 +.016 .160 1125 ---- ---- ---- ---- .188 +.015 .173 1150 ---- ---- ---- ---- .200 +.014 .186 1175 ---- ---- ---- ---- .213 +.014 .199 1200 ---- ---- ---- ---- .227 +.013 .214 1225 ---- ---- ---- ---- .241 +.012 .229 1250 ---- ---- ---- ---- .256 +.012 .244 1275 ---- ---- ---- ---- .272 +.011 .261 1300 ---- ---- ---- ---- .289 +.010 .279 1325 ---- ---- ---- ---- .306 +.009 .297 1350 ---- ---- ---- ---- .325 +.008 .317 1375 ---- ---- ---- ---- .345 +.007 .338 1400 ---- ---- ---- ---- .365 +.005 .360 1425 ---- ---- ---- ---- .387 +.004 .383 1450 ---- ---- ---- ---- .411 +.003 .408 1475 ---- ---- ---- ---- .435 UNCH .435 1500 ---- ---- ---- ---- .461 -.002 .463 1525 ---- ---- ---- ---- .489 -.005 .494 1550 ---- ---- ---- ---- .519 -.007 .526 1575 ---- ---- ---- ---- .551 -.010 .561 1600 ---- ---- ---- ---- .584 -.014 .598 1625 ---- ---- ---- ---- .620 -.018 .638 1650 ---- ---- ---- ---- .658 -.023 .681 1675 ---- ---- ---- ---- .699 -.027 .726 1700 ---- ---- ---- ---- .742 -.033 .775 1725 ---- ---- ---- ---- .788 -.039 .827 1750 ---- ---- ---- ---- .836 -.046 .882 1775 ---- ---- ---- ---- .888 -.052 .940 1800 ---- ---- ---- ---- .942 -.061 1.003 12 1825 ---- ---- ---- ---- 1.000 -.068 1.068 1850 ---- ---- ---- ---- 1.062 -.076 1.138 1875 ---- ---- ---- ---- 1.126 -.085 1.211 1900 ---- ---- ---- ---- 1.194 -.095 1.289 1925 ---- ---- ---- ---- 1.266 -.105 1.371 1950 ---- ---- ---- ---- 1.342 -.116 1.458 1975 ---- ---- ---- ---- 1.421 -.129 1.550 2000 ---- ---- 1.600A 1.600A 1.505 -.141 1.646 1 2025 ---- ---- ---- ---- 1.592 -.155 1.747 2050 ---- ---- ---- ---- 1.685 -.169 1.854 2075 ---- ---- ---- ---- 1.781 -.185 1.966 2100 ---- ---- ---- ---- 1.883 -.200 2.083 2125 ---- ---- ---- ---- 1.990 -.215 2.205 2150 ---- ---- ---- ---- 2.102 -.231 2.333 2175 ---- ---- ---- ---- 2.219 -.246 2.465 2200 ---- ---- ---- ---- 2.340 -.261 2.601 2225 ---- ---- ---- ---- 2.467 -.276 2.743 2250 ---- ---- ---- ---- 2.598 -.290 2.888 2275 ---- ---- ---- ---- 2.733 -.305 3.038 2300 ---- ---- ---- ---- 2.873 -.319 3.192 2325 ---- ---- ---- ---- 3.017 -.332 3.349 2350 ---- ---- ---- ---- 3.165 -.346 3.511 2375 ---- ---- ---- ---- 3.317 -.359 3.676 2400 ---- ---- ---- ---- 3.473 -.372 3.845 2425 ---- ---- ---- ---- 3.633 -.384 4.017 2450 ---- ---- ---- ---- 3.797 -.395 4.192 2475 ---- ---- ---- ---- 3.965 -.405 4.370 2500 ---- ---- ---- ---- 4.136 -.415 4.551 2525 ---- ---- ---- ---- 4.310 -.424 4.734 2550 ---- ---- ---- ---- 4.488 -.433 4.921 2575 ---- ---- ---- ---- 4.668 -.441 5.109 2600 ---- ---- ---- ---- 4.851 -.449 5.300 2625 ---- ---- ---- ---- 5.037 -.456 5.493 2650 ---- ---- ---- ---- 5.226 -.462 5.688 2675 ---- ---- ---- ---- 5.416 -.470 5.886 2700 ---- ---- ---- ---- 5.609 -.476 6.085 2725 ---- ---- ---- ---- 5.804 -.482 6.286 2750 ---- ---- ---- ---- 6.001 -.488 6.489 2775 ---- ---- ---- ---- 6.199 -.494 6.693 2800 ---- ---- ---- ---- 6.400 -.499 6.899 2825 ---- ---- ---- ---- 6.602 -.505 7.107 2850 ---- ---- ---- ---- 6.806 -.510 7.316 2875 ---- ---- ---- ---- 7.011 -.516 7.527 2900 ---- ---- ---- ---- 7.218 -.521 7.739 2925 ---- ---- ---- ---- 7.426 -.526 7.952 2950 ---- ---- ---- ---- 7.635 -.531 8.166 2975 ---- ---- ---- ---- 7.846 -.536 8.382 3000 ---- ---- ---- ---- 8.058 -.540 8.598 3025 ---- ---- ---- ---- 8.271 -.545 8.816 3050 ---- ---- ---- ---- 8.485 -.549 9.034 3075 ---- ---- ---- ---- 8.700 -.554 9.254 3100 ---- ---- ---- ---- 8.916 -.558 9.474 3125 ---- ---- ---- ---- 9.133 -.563 9.696 3150 ---- ---- ---- ---- 9.352 -.566 9.918 3175 ---- ---- ---- ---- 9.571 -.569 10.140 3200 ---- ---- ---- ---- 9.790 -.574 10.364 3225 ---- ---- ---- ---- 10.011 -.577 10.588 3250 ---- ---- ---- ---- 10.233 -.580 10.813 3275 ---- ---- ---- ---- 10.455 -.584 11.039 3300 ---- ---- ---- ---- 10.678 -.587 11.265 3325 ---- ---- ---- ---- 10.901 -.590 11.491 3350 ---- ---- ---- ---- 11.125 -.594 11.719 3375 ---- ---- ---- ---- 11.350 -.596 11.946 3400 ---- ---- ---- ---- 11.576 -.599 12.175 3425 ---- ---- ---- ---- 11.802 -.602 12.404 3450 ---- ---- ---- ---- 12.028 -.605 12.633 3475 ---- ---- ---- ---- 12.255 -.608 12.863 3500 ---- ---- ---- ---- 12.483 -.610 13.093 3525 ---- ---- ---- ---- 12.711 -.612 13.323 3550 ---- ---- ---- ---- 12.939 -.615 13.554 3575 ---- ---- ---- ---- 13.168 -.617 13.785 3600 ---- ---- ---- ---- 13.397 -.620 14.017 3625 ---- ---- ---- ---- 13.627 -.622 14.249 3650 ---- ---- ---- ---- 13.857 -.624 14.481 3675 ---- ---- ---- ---- 14.087 -.627 14.714 3700 ---- ---- ---- ---- 14.318 -.629 14.947 3725 ---- ---- ---- ---- 14.549 -.632 15.181 3750 ---- ---- ---- ---- 14.781 -.634 15.415 3775 ---- ---- ---- ---- 15.013 -.636 15.649 3800 ---- ---- ---- ---- 15.245 -.638 15.883 3825 ---- ---- ---- ---- 15.478 -.640 16.118 3850 ---- ---- ---- ---- 15.711 -.643 16.354 3875 ---- ---- ---- ---- 15.945 -.644 16.589 3900 ---- ---- ---- ---- 16.179 -.646 16.825 3925 ---- ---- ---- ---- 16.413 -.648 17.061 3950 ---- ---- ---- ---- 16.648 -.650 17.298 3975 ---- ---- ---- ---- 16.883 -.652 17.535 4000 ---- ---- ---- ---- 17.118 -.654 17.772 4025 ---- ---- ---- ---- 17.354 -.656 18.010 4050 ---- ---- ---- ---- 17.590 -.658 18.248 4075 ---- ---- ---- ---- 17.826 -.660 18.486 4100 ---- ---- ---- ---- 18.063 -.661 18.724 725 ---- ---- ---- ---- .049 +.012 .037 750 ---- ---- ---- ---- .054 +.012 .042 775 ---- ---- ---- ---- .060 +.013 .047 800 ---- ---- ---- ---- .067 +.014 .053 825 ---- ---- ---- ---- .074 +.015 .059 850 ---- ---- ---- ---- .081 +.015 .066 875 ---- ---- ---- ---- .089 +.016 .073 900 ---- ---- ---- ---- .097 +.016 .081 925 ---- ---- ---- ---- .105 +.016 .089 950 ---- ---- ---- ---- .114 +.016 .098 975 ---- ---- ---- ---- .123 +.016 .107 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .264 +.022 .242 1025 ---- ---- ---- ---- .280 +.021 .259 1050 ---- ---- ---- ---- .296 +.020 .276 1075 ---- ---- ---- ---- .313 +.019 .294 1100 ---- ---- ---- ---- .330 +.018 .312 1125 ---- ---- ---- ---- .347 +.016 .331 1150 ---- ---- ---- ---- .365 +.015 .350 1175 ---- ---- ---- ---- .383 +.013 .370 1200 ---- ---- ---- ---- .402 +.011 .391 1225 ---- ---- ---- ---- .422 +.010 .412 1250 ---- ---- ---- ---- .442 +.008 .434 1275 ---- ---- ---- ---- .463 +.006 .457 1300 ---- ---- ---- ---- .485 +.005 .480 1325 ---- ---- ---- ---- .507 +.003 .504 1350 ---- ---- ---- ---- .531 +.002 .529 1375 ---- ---- ---- ---- .555 UNCH .555 1400 ---- ---- ---- ---- .581 -.002 .583 1425 ---- ---- ---- ---- .607 -.004 .611 1450 ---- ---- ---- ---- .635 -.006 .641 1475 ---- ---- ---- ---- .664 -.008 .672 1500 ---- ---- ---- ---- .695 -.009 .704 1525 ---- ---- ---- ---- .727 -.012 .739 1550 ---- ---- ---- ---- .760 -.015 .775 1575 ---- ---- ---- ---- .796 -.017 .813 1600 ---- ---- ---- ---- .833 -.020 .853 1625 ---- ---- ---- ---- .872 -.023 .895 1650 ---- ---- ---- ---- .914 -.026 .940 1675 ---- ---- ---- ---- .958 -.030 .988 1700 ---- ---- ---- ---- 1.004 -.035 1.039 1725 ---- ---- ---- ---- 1.053 -.039 1.092 1750 ---- ---- ---- ---- 1.104 -.045 1.149 1775 ---- ---- ---- ---- 1.158 -.050 1.208 1800 ---- ---- ---- ---- 1.215 -.056 1.271 1825 ---- ---- ---- ---- 1.275 -.062 1.337 1850 ---- ---- ---- ---- 1.338 -.069 1.407 1875 ---- ---- ---- ---- 1.404 -.076 1.480 1900 ---- ---- ---- ---- 1.473 -.084 1.557 1925 ---- ---- ---- ---- 1.545 -.093 1.638 1950 ---- ---- ---- ---- 1.621 -.101 1.722 1975 ---- ---- ---- ---- 1.701 -.109 1.810 2000 ---- ---- ---- ---- 1.784 -.119 1.903 2025 ---- ---- ---- ---- 1.871 -.129 2.000 2050 ---- ---- ---- ---- 1.961 -.141 2.102 2075 ---- ---- ---- ---- 2.056 -.152 2.208 2100 ---- ---- ---- ---- 2.155 -.164 2.319 2125 ---- ---- ---- ---- 2.258 -.178 2.436 2150 ---- ---- ---- ---- 2.367 -.190 2.557 2175 ---- ---- ---- ---- 2.480 -.203 2.683 2200 ---- ---- ---- ---- 2.598 -.216 2.814 2225 ---- ---- ---- ---- 2.720 -.230 2.950 2250 ---- ---- ---- ---- 2.847 -.243 3.090 2275 ---- ---- ---- ---- 2.979 -.256 3.235 2300 ---- ---- ---- ---- 3.115 -.269 3.384 2325 ---- ---- ---- ---- 3.255 -.281 3.536 2350 ---- ---- ---- ---- 3.399 -.294 3.693 2375 ---- ---- ---- ---- 3.547 -.306 3.853 2400 ---- ---- ---- ---- 3.699 -.317 4.016 2425 ---- ---- ---- ---- 3.855 -.328 4.183 2450 ---- ---- ---- ---- 4.015 -.339 4.354 2475 ---- ---- ---- ---- 4.178 -.349 4.527 2500 ---- ---- ---- ---- 4.344 -.360 4.704 2525 ---- ---- ---- ---- 4.515 -.368 4.883 2550 ---- ---- ---- ---- 4.688 -.377 5.065 2575 ---- ---- ---- ---- 4.865 -.385 5.250 2600 ---- ---- ---- ---- 5.044 -.393 5.437 2625 ---- ---- ---- ---- 5.226 -.400 5.626 2650 ---- ---- ---- ---- 5.411 -.406 5.817 2675 ---- ---- ---- ---- 5.598 -.412 6.010 2700 ---- ---- ---- ---- 5.788 -.417 6.205 2725 ---- ---- ---- ---- 5.979 -.424 6.403 2750 ---- ---- ---- ---- 6.173 -.428 6.601 2775 ---- ---- ---- ---- 6.368 -.434 6.802 2800 ---- ---- ---- ---- 6.565 -.439 7.004 2825 ---- ---- ---- ---- 6.764 -.444 7.208 2850 ---- ---- ---- ---- 6.965 -.449 7.414 2875 ---- ---- ---- ---- 7.167 -.454 7.621 2900 ---- ---- ---- ---- 7.370 -.459 7.829 2925 ---- ---- ---- ---- 7.575 -.463 8.038 2950 ---- ---- ---- ---- 7.781 -.468 8.249 2975 ---- ---- ---- ---- 7.989 -.472 8.461 3000 ---- ---- ---- ---- 8.197 -.477 8.674 3025 ---- ---- ---- ---- 8.407 -.482 8.889 3050 ---- ---- ---- ---- 8.618 -.486 9.104 3075 ---- ---- ---- ---- 8.830 -.490 9.320 3100 ---- ---- ---- ---- 9.043 -.494 9.537 3125 ---- ---- ---- ---- 9.257 -.498 9.755 3150 ---- ---- ---- ---- 9.472 -.502 9.974 3175 ---- ---- ---- ---- 9.688 -.506 10.194 3200 ---- ---- ---- ---- 9.904 -.510 10.414 3225 ---- ---- ---- ---- 10.122 -.513 10.635 3250 ---- ---- ---- ---- 10.340 -.517 10.857 3275 ---- ---- ---- ---- 10.559 -.521 11.080 3300 ---- ---- ---- ---- 10.779 -.524 11.303 3325 ---- ---- ---- ---- 10.999 -.527 11.526 3350 ---- ---- ---- ---- 11.220 -.530 11.750 3375 ---- ---- ---- ---- 11.442 -.533 11.975 3400 ---- ---- ---- ---- 11.664 -.536 12.200 3425 ---- ---- ---- ---- 11.887 -.539 12.426 3450 ---- ---- ---- ---- 12.110 -.542 12.652 3475 ---- ---- ---- ---- 12.334 -.545 12.879 3500 ---- ---- ---- ---- 12.558 -.548 13.106 3525 ---- ---- ---- ---- 12.783 -.550 13.333 3550 ---- ---- ---- ---- 13.008 -.553 13.561 3575 ---- ---- ---- ---- 13.234 -.555 13.789 3600 ---- ---- ---- ---- 13.460 -.558 14.018 3625 ---- ---- ---- ---- 13.686 -.561 14.247 3650 ---- ---- ---- ---- 13.913 -.563 14.476 3675 ---- ---- ---- ---- 14.140 -.565 14.705 3700 ---- ---- ---- ---- 14.367 -.568 14.935 3725 ---- ---- ---- ---- 14.595 -.570 15.165 3750 ---- ---- ---- ---- 14.823 -.573 15.396 3775 ---- ---- ---- ---- 15.052 -.574 15.626 3800 ---- ---- ---- ---- 15.280 -.577 15.857 3825 ---- ---- ---- ---- 15.510 -.579 16.089 3850 ---- ---- ---- ---- 15.739 -.581 16.320 3875 ---- ---- ---- ---- 15.969 -.583 16.552 3900 ---- ---- ---- ---- 16.199 -.586 16.785 3925 ---- ---- ---- ---- 16.430 -.588 17.018 3950 ---- ---- ---- ---- 16.661 -.590 17.251 3975 ---- ---- ---- ---- 16.892 -.592 17.484 4000 ---- ---- ---- ---- 17.124 -.594 17.718 4025 ---- ---- ---- ---- 17.356 -.596 17.952 4050 ---- ---- ---- ---- 17.589 -.597 18.186 4075 ---- ---- ---- ---- 17.822 -.599 18.421 4100 ---- ---- ---- ---- 18.055 -.601 18.656 5000 ---- ---- ---- ---- 26.639 -.648 27.287 6000 ---- ---- ---- ---- 36.429 -.676 37.105 725 ---- ---- ---- ---- .118 +.021 .097 750 ---- ---- ---- ---- .129 +.021 .108 775 ---- ---- ---- ---- .141 +.022 .119 800 ---- ---- ---- ---- .153 +.023 .130 825 ---- ---- ---- ---- .165 +.023 .142 850 ---- ---- ---- ---- .178 +.023 .155 875 ---- ---- ---- ---- .191 +.023 .168 900 ---- ---- ---- ---- .205 +.023 .182 925 ---- ---- ---- ---- .219 +.023 .196 950 ---- ---- ---- ---- .234 +.023 .211 975 ---- ---- ---- ---- .249 +.023 .226 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .457 +.036 .421 1025 ---- ---- ---- ---- .479 +.035 .444 1050 ---- ---- ---- ---- .502 +.034 .468 1075 ---- ---- ---- ---- .525 +.032 .493 1100 ---- ---- ---- ---- .548 +.031 .517 1125 ---- ---- ---- ---- .571 +.028 .543 1150 ---- ---- ---- ---- .594 +.026 .568 1175 ---- ---- ---- ---- .618 +.023 .595 1200 ---- ---- ---- ---- .643 +.022 .621 1225 ---- ---- ---- ---- .668 +.019 .649 1250 ---- ---- ---- ---- .694 +.018 .676 1275 ---- ---- ---- ---- .720 +.015 .705 1300 ---- ---- ---- ---- .748 +.014 .734 1325 ---- ---- ---- ---- .776 +.012 .764 1350 ---- ---- ---- ---- .804 +.010 .794 1375 ---- ---- ---- ---- .834 +.008 .826 1400 ---- ---- ---- ---- .865 +.006 .859 1425 ---- ---- ---- ---- .897 +.005 .892 1450 ---- ---- ---- ---- .930 +.003 .927 1475 ---- ---- ---- ---- .965 +.001 .964 1500 ---- ---- ---- ---- 1.000 -.001 1.001 1525 ---- ---- ---- ---- 1.038 -.003 1.041 1550 ---- ---- ---- ---- 1.077 -.005 1.082 1575 ---- ---- ---- ---- 1.118 -.008 1.126 1600 ---- ---- ---- ---- 1.160 -.011 1.171 1625 ---- ---- ---- ---- 1.205 -.014 1.219 1650 ---- ---- ---- ---- 1.252 -.017 1.269 1675 ---- ---- ---- ---- 1.301 -.021 1.322 1700 ---- ---- ---- ---- 1.353 -.025 1.378 1725 ---- ---- ---- ---- 1.407 -.030 1.437 1750 ---- ---- ---- ---- 1.463 -.035 1.498 1775 ---- ---- ---- ---- 1.523 -.040 1.563 1800 ---- ---- ---- ---- 1.585 -.046 1.631 1825 ---- ---- ---- ---- 1.650 -.052 1.702 1850 ---- ---- ---- ---- 1.718 -.059 1.777 1875 ---- ---- ---- ---- 1.789 -.066 1.855 1900 ---- ---- ---- ---- 1.863 -.073 1.936 1925 ---- ---- ---- ---- 1.941 -.080 2.021 1950 ---- ---- ---- ---- 2.021 -.089 2.110 1975 ---- ---- ---- ---- 2.105 -.097 2.202 2000 ---- ---- ---- ---- 2.193 -.106 2.299 2025 ---- ---- ---- ---- 2.284 -.116 2.400 2050 ---- ---- ---- ---- 2.378 -.127 2.505 2075 ---- ---- ---- ---- 2.477 -.138 2.615 2100 ---- ---- ---- ---- 2.580 -.150 2.730 2125 ---- ---- ---- ---- 2.687 -.163 2.850 2150 ---- ---- ---- ---- 2.799 -.175 2.974 2175 ---- ---- ---- ---- 2.915 -.188 3.103 2200 ---- ---- ---- ---- 3.037 -.200 3.237 2225 ---- ---- ---- ---- 3.163 -.213 3.376 2250 ---- ---- ---- ---- 3.293 -.226 3.519 2275 ---- ---- ---- ---- 3.428 -.239 3.667 2300 ---- ---- ---- ---- 3.567 -.251 3.818 2325 ---- ---- ---- ---- 3.710 -.262 3.972 2350 ---- ---- ---- ---- 3.856 -.275 4.131 2375 ---- ---- ---- ---- 4.007 -.285 4.292 2400 ---- ---- ---- ---- 4.161 -.297 4.458 2425 ---- ---- ---- ---- 4.319 -.307 4.626 2450 ---- ---- ---- ---- 4.480 -.318 4.798 2475 ---- ---- ---- ---- 4.645 -.328 4.973 2500 ---- ---- ---- ---- 4.813 -.337 5.150 2525 ---- ---- ---- ---- 4.985 -.346 5.331 2550 ---- ---- ---- ---- 5.160 -.353 5.513 2575 ---- ---- ---- ---- 5.338 -.360 5.698 2600 ---- ---- ---- ---- 5.519 -.367 5.886 2625 ---- ---- ---- ---- 5.702 -.373 6.075 2650 ---- ---- ---- ---- 5.888 -.379 6.267 2675 ---- ---- ---- ---- 6.076 -.384 6.460 2700 ---- ---- ---- ---- 6.266 -.389 6.655 2725 ---- ---- ---- ---- 6.459 -.393 6.852 2750 ---- ---- ---- ---- 6.653 -.398 7.051 2775 ---- ---- ---- ---- 6.849 -.402 7.251 2800 ---- ---- ---- ---- 7.046 -.407 7.453 2825 ---- ---- ---- ---- 7.245 -.412 7.657 2850 ---- ---- ---- ---- 7.446 -.415 7.861 2875 ---- ---- ---- ---- 7.648 -.420 8.068 2900 ---- ---- ---- ---- 7.852 -.423 8.275 2925 ---- ---- ---- ---- 8.056 -.428 8.484 2950 ---- ---- ---- ---- 8.262 -.432 8.694 2975 ---- ---- ---- ---- 8.470 -.435 8.905 3000 ---- ---- ---- ---- 8.678 -.440 9.118 3025 ---- ---- ---- ---- 8.887 -.444 9.331 3050 ---- ---- ---- ---- 9.098 -.447 9.545 3075 ---- ---- ---- ---- 9.309 -.452 9.761 3100 ---- ---- ---- ---- 9.521 -.456 9.977 3125 ---- ---- ---- ---- 9.735 -.459 10.194 3150 ---- ---- ---- ---- 9.949 -.462 10.411 3175 ---- ---- ---- ---- 10.164 -.466 10.630 3200 ---- ---- ---- ---- 10.380 -.469 10.849 3225 ---- ---- ---- ---- 10.596 -.472 11.068 3250 ---- ---- ---- ---- 10.814 -.475 11.289 3275 ---- ---- ---- ---- 11.032 -.478 11.510 3300 ---- ---- ---- ---- 11.250 -.481 11.731 3325 ---- ---- ---- ---- 11.469 -.485 11.954 3350 ---- ---- ---- ---- 11.689 -.487 12.176 3375 ---- ---- ---- ---- 11.910 -.489 12.399 3400 ---- ---- ---- ---- 12.131 -.492 12.623 3425 ---- ---- ---- ---- 12.352 -.495 12.847 3450 ---- ---- ---- ---- 12.574 -.498 13.072 3475 ---- ---- ---- ---- 12.796 -.500 13.296 3500 ---- ---- ---- ---- 13.019 -.503 13.522 3525 ---- ---- ---- ---- 13.242 -.505 13.747 3550 ---- ---- ---- ---- 13.466 -.507 13.973 3575 ---- ---- ---- ---- 13.690 -.509 14.199 3600 ---- ---- ---- ---- 13.914 -.512 14.426 3625 ---- ---- ---- ---- 14.139 -.514 14.653 3650 ---- ---- ---- ---- 14.364 -.516 14.880 3675 ---- ---- ---- ---- 14.589 -.518 15.107 3700 ---- ---- ---- ---- 14.814 -.521 15.335 3725 ---- ---- ---- ---- 15.040 -.523 15.563 3750 ---- ---- ---- ---- 15.266 -.525 15.791 3775 ---- ---- ---- ---- 15.493 -.526 16.019 3800 ---- ---- ---- ---- 15.720 -.528 16.248 3825 ---- ---- ---- ---- 15.947 -.530 16.477 3850 ---- ---- ---- ---- 16.174 -.532 16.706 3875 ---- ---- ---- ---- 16.402 -.534 16.936 3900 ---- ---- ---- ---- 16.630 -.536 17.166 3925 ---- ---- ---- ---- 16.859 -.537 17.396 3950 ---- ---- ---- ---- 17.088 -.539 17.627 3975 ---- ---- ---- ---- 17.317 -.541 17.858 4000 ---- ---- ---- ---- 17.547 -.542 18.089 4025 ---- ---- ---- ---- 17.776 -.545 18.321 4050 ---- ---- ---- ---- 18.007 -.546 18.553 4075 ---- ---- ---- ---- 18.237 -.548 18.785 4100 ---- ---- ---- ---- 18.469 -.549 19.018 4125 ---- ---- ---- ---- 18.700 -.551 19.251 925 ---- ---- ---- ---- .393 +.039 .354 950 ---- ---- ---- ---- .414 +.038 .376 975 ---- ---- ---- ---- .436 +.038 .398 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .624 +.050 .574 1025 ---- ---- ---- ---- .651 +.048 .603 1050 ---- ---- ---- ---- .678 +.047 .631 1075 ---- ---- ---- ---- .705 +.045 .660 1100 ---- ---- ---- ---- .732 +.042 .690 1125 ---- ---- ---- ---- .760 +.041 .719 1150 ---- ---- ---- ---- .787 +.037 .750 1175 ---- ---- ---- ---- .815 +.035 .780 1200 ---- ---- ---- ---- .844 +.033 .811 1225 ---- ---- ---- ---- .872 +.029 .843 1250 ---- ---- ---- ---- .902 +.028 .874 1275 ---- ---- ---- ---- .931 +.024 .907 1300 ---- ---- ---- ---- .962 +.023 .939 1325 ---- ---- ---- ---- .993 +.020 .973 1350 ---- ---- ---- ---- 1.025 +.018 1.007 1375 ---- ---- ---- ---- 1.058 +.016 1.042 1400 ---- ---- ---- ---- 1.092 +.015 1.077 1425 ---- ---- ---- ---- 1.126 +.012 1.114 1450 ---- ---- ---- ---- 1.162 +.010 1.152 1475 ---- ---- ---- ---- 1.199 +.008 1.191 1500 ---- ---- ---- ---- 1.238 +.007 1.231 1525 ---- ---- ---- ---- 1.278 +.005 1.273 1550 ---- ---- ---- ---- 1.319 +.002 1.317 1575 ---- ---- ---- ---- 1.362 UNCH 1.362 1600 ---- ---- ---- ---- 1.407 -.003 1.410 1625 ---- ---- ---- ---- 1.454 -.005 1.459 1650 ---- ---- ---- ---- 1.503 -.008 1.511 1675 ---- ---- ---- ---- 1.554 -.012 1.566 1700 ---- ---- ---- ---- 1.607 -.016 1.623 1725 ---- ---- ---- ---- 1.663 -.020 1.683 1750 ---- ---- ---- ---- 1.722 -.025 1.747 1775 ---- ---- ---- ---- 1.783 -.030 1.813 1800 ---- ---- ---- ---- 1.847 -.035 1.882 1825 ---- ---- ---- ---- 1.913 -.042 1.955 1850 ---- ---- ---- ---- 1.983 -.047 2.030 1875 ---- ---- ---- ---- 2.055 -.054 2.109 1900 ---- ---- ---- ---- 2.131 -.061 2.192 1925 ---- ---- ---- ---- 2.209 -.068 2.277 1950 ---- ---- ---- ---- 2.291 -.076 2.367 1975 ---- ---- ---- ---- 2.376 -.084 2.460 2000 ---- ---- ---- ---- 2.464 -.092 2.556 2025 ---- ---- ---- ---- 2.556 -.101 2.657 2050 ---- ---- ---- ---- 2.651 -.112 2.763 2075 ---- ---- ---- ---- 2.750 -.122 2.872 2100 ---- ---- ---- ---- 2.853 -.133 2.986 2125 ---- ---- ---- ---- 2.959 -.146 3.105 2150 ---- ---- ---- ---- 3.071 -.158 3.229 2175 ---- ---- ---- ---- 3.186 -.171 3.357 2200 ---- ---- ---- ---- 3.307 -.184 3.491 2225 ---- ---- ---- ---- 3.432 -.197 3.629 2250 ---- ---- ---- ---- 3.562 -.210 3.772 2275 ---- ---- ---- ---- 3.697 -.222 3.919 2300 ---- ---- ---- ---- 3.836 -.234 4.070 2325 ---- ---- ---- ---- 3.978 -.246 4.224 2350 ---- ---- ---- ---- 4.125 -.257 4.382 2375 ---- ---- ---- ---- 4.275 -.269 4.544 2400 ---- ---- ---- ---- 4.429 -.280 4.709 2425 ---- ---- ---- ---- 4.587 -.291 4.878 2450 ---- ---- ---- ---- 4.748 -.302 5.050 2475 ---- ---- ---- ---- 4.913 -.311 5.224 2500 ---- ---- ---- ---- 5.081 -.321 5.402 2525 ---- ---- ---- ---- 5.252 -.330 5.582 2550 ---- ---- ---- ---- 5.427 -.338 5.765 2575 ---- ---- ---- ---- 5.605 -.345 5.950 2600 ---- ---- ---- ---- 5.786 -.352 6.138 2625 ---- ---- ---- ---- 5.969 -.359 6.328 2650 ---- ---- ---- ---- 6.156 -.363 6.519 2675 ---- ---- ---- ---- 6.344 -.369 6.713 2700 ---- ---- ---- ---- 6.535 -.373 6.908 2725 ---- ---- ---- ---- 6.727 -.378 7.105 2750 ---- ---- ---- ---- 6.922 -.382 7.304 2775 ---- ---- ---- ---- 7.118 -.387 7.505 2800 ---- ---- ---- ---- 7.316 -.391 7.707 2825 ---- ---- ---- ---- 7.516 -.394 7.910 2850 ---- ---- ---- ---- 7.717 -.398 8.115 2875 ---- ---- ---- ---- 7.920 -.402 8.322 2900 ---- ---- ---- ---- 8.124 -.405 8.529 2925 ---- ---- ---- ---- 8.329 -.409 8.738 2950 ---- ---- ---- ---- 8.535 -.413 8.948 2975 ---- ---- ---- ---- 8.743 -.417 9.160 3000 ---- ---- ---- ---- 8.952 -.420 9.372 3025 ---- ---- ---- ---- 9.161 -.424 9.585 3050 ---- ---- ---- ---- 9.372 -.428 9.800 3075 ---- ---- ---- ---- 9.584 -.431 10.015 3100 ---- ---- ---- ---- 9.797 -.434 10.231 3125 ---- ---- ---- ---- 10.010 -.438 10.448 3150 ---- ---- ---- ---- 10.225 -.441 10.666 3175 ---- ---- ---- ---- 10.440 -.444 10.884 3200 ---- ---- ---- ---- 10.656 -.447 11.103 3225 ---- ---- ---- ---- 10.873 -.450 11.323 3250 ---- ---- ---- ---- 11.090 -.454 11.544 3275 ---- ---- ---- ---- 11.308 -.456 11.764 3300 ---- ---- ---- ---- 11.527 -.459 11.986 3325 ---- ---- ---- ---- 11.746 -.462 12.208 3350 ---- ---- ---- ---- 11.966 -.465 12.431 3375 ---- ---- ---- ---- 12.187 -.467 12.654 3400 ---- ---- ---- ---- 12.408 -.469 12.877 3425 ---- ---- ---- ---- 12.629 -.472 13.101 3450 ---- ---- ---- ---- 12.851 -.474 13.325 3475 ---- ---- ---- ---- 13.074 -.476 13.550 3500 ---- ---- ---- ---- 13.296 -.479 13.775 3525 ---- ---- ---- ---- 13.520 -.480 14.000 3550 ---- ---- ---- ---- 13.743 -.483 14.226 3575 ---- ---- ---- ---- 13.967 -.485 14.452 3600 ---- ---- ---- ---- 14.191 -.487 14.678 3625 ---- ---- ---- ---- 14.416 -.489 14.905 3650 ---- ---- ---- ---- 14.640 -.491 15.131 3675 ---- ---- ---- ---- 14.865 -.493 15.358 3700 ---- ---- ---- ---- 15.091 -.495 15.586 3725 ---- ---- ---- ---- 15.316 -.497 15.813 3750 ---- ---- ---- ---- 15.542 -.499 16.041 3775 ---- ---- ---- ---- 15.768 -.500 16.268 3800 ---- ---- ---- ---- 15.994 -.503 16.497 3825 ---- ---- ---- ---- 16.221 -.504 16.725 3850 ---- ---- ---- ---- 16.448 -.506 16.954 3875 ---- ---- ---- ---- 16.675 -.508 17.183 3900 ---- ---- ---- ---- 16.903 -.509 17.412 3925 ---- ---- ---- ---- 17.131 -.510 17.641 3950 ---- ---- ---- ---- 17.359 -.512 17.871 3975 ---- ---- ---- ---- 17.588 -.513 18.101 4000 ---- ---- ---- ---- 17.817 -.515 18.332 4025 ---- ---- ---- ---- 18.046 -.517 18.563 4050 ---- ---- ---- ---- 18.275 -.519 18.794 4075 ---- ---- ---- ---- 18.505 -.520 19.025 4100 ---- ---- ---- ---- 18.736 -.521 19.257 4125 ---- ---- ---- ---- 18.966 -.523 19.489 925 ---- ---- ---- ---- .545 +.053 .492 950 ---- ---- ---- ---- .571 +.052 .519 975 ---- ---- ---- ---- .597 +.050 .547 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .906 +.075 .831 1050 ---- ---- ---- ---- .938 +.073 .865 1075 ---- ---- ---- ---- .971 +.072 .899 1100 ---- ---- ---- ---- 1.003 +.069 .934 1125 ---- ---- ---- ---- 1.035 +.066 .969 1150 ---- ---- ---- ---- 1.068 +.064 1.004 1175 ---- ---- ---- ---- 1.100 +.061 1.039 1200 ---- ---- ---- ---- 1.132 +.058 1.074 1225 ---- ---- ---- ---- 1.164 +.054 1.110 1250 ---- ---- ---- ---- 1.196 +.051 1.145 1275 ---- ---- ---- ---- 1.229 +.048 1.181 1300 ---- ---- ---- ---- 1.261 +.044 1.217 1325 ---- ---- ---- ---- 1.295 +.042 1.253 1350 ---- ---- ---- ---- 1.328 +.038 1.290 1375 ---- ---- ---- ---- 1.362 +.036 1.326 1400 ---- ---- ---- ---- 1.397 +.033 1.364 1425 ---- ---- ---- ---- 1.433 +.031 1.402 1450 ---- ---- ---- ---- 1.469 +.029 1.440 1475 ---- ---- ---- ---- 1.506 +.027 1.479 1500 ---- ---- ---- ---- 1.544 +.024 1.520 1525 ---- ---- ---- ---- 1.583 +.022 1.561 1550 ---- ---- ---- ---- 1.624 +.021 1.603 1575 ---- ---- ---- ---- 1.666 +.019 1.647 1600 ---- ---- ---- ---- 1.709 +.017 1.692 1625 ---- ---- ---- ---- 1.753 +.014 1.739 1650 ---- ---- ---- ---- 1.800 +.012 1.788 1675 ---- ---- ---- ---- 1.848 +.010 1.838 1700 ---- ---- ---- ---- 1.898 +.007 1.891 1725 ---- ---- ---- ---- 1.950 +.004 1.946 1750 ---- ---- ---- ---- 2.005 +.001 2.004 1775 ---- ---- ---- ---- 2.061 -.004 2.065 1800 ---- ---- ---- ---- 2.121 -.008 2.129 1825 ---- ---- ---- ---- 2.183 -.012 2.195 1850 ---- ---- ---- ---- 2.247 -.018 2.265 1875 ---- ---- ---- ---- 2.314 -.024 2.338 1900 ---- ---- ---- ---- 2.384 -.030 2.414 1925 ---- ---- ---- ---- 2.457 -.036 2.493 1950 ---- ---- ---- ---- 2.533 -.042 2.575 1975 ---- ---- ---- ---- 2.612 -.049 2.661 2000 ---- ---- ---- ---- 2.694 -.056 2.750 2025 ---- ---- ---- ---- 2.779 -.064 2.843 2050 ---- ---- ---- ---- 2.867 -.072 2.939 2075 ---- ---- ---- ---- 2.959 -.080 3.039 2100 ---- ---- ---- ---- 3.054 -.089 3.143 2125 ---- ---- ---- ---- 3.152 -.099 3.251 2150 ---- ---- ---- ---- 3.254 -.110 3.364 2175 ---- ---- ---- ---- 3.360 -.121 3.481 2200 ---- ---- ---- ---- 3.469 -.134 3.603 2225 ---- ---- ---- ---- 3.584 -.146 3.730 2250 ---- ---- ---- ---- 3.703 -.158 3.861 2275 ---- ---- ---- ---- 3.826 -.172 3.998 2300 ---- ---- ---- ---- 3.955 -.185 4.140 2325 ---- ---- ---- ---- 4.088 -.197 4.285 2350 ---- ---- ---- ---- 4.226 -.210 4.436 2375 ---- ---- ---- ---- 4.368 -.222 4.590 2400 ---- ---- ---- ---- 4.514 -.234 4.748 2425 ---- ---- ---- ---- 4.663 -.246 4.909 2450 ---- ---- ---- ---- 4.816 -.257 5.073 2475 ---- ---- ---- ---- 4.973 -.268 5.241 2500 ---- ---- ---- ---- 5.134 -.279 5.413 2525 ---- ---- ---- ---- 5.298 -.289 5.587 2550 ---- ---- ---- ---- 5.466 -.298 5.764 2575 ---- ---- ---- ---- 5.637 -.308 5.945 2600 ---- ---- ---- ---- 5.811 -.316 6.127 2625 ---- ---- ---- ---- 5.989 -.324 6.313 2650 ---- ---- ---- ---- 6.169 -.331 6.500 2675 ---- ---- ---- ---- 6.353 -.337 6.690 2700 ---- ---- ---- ---- 6.539 -.343 6.882 2725 ---- ---- ---- ---- 6.728 -.348 7.076 2750 ---- ---- ---- ---- 6.919 -.352 7.271 2775 ---- ---- ---- ---- 7.112 -.357 7.469 2800 ---- ---- ---- ---- 7.307 -.360 7.667 2825 ---- ---- ---- ---- 7.504 -.364 7.868 2850 ---- ---- ---- ---- 7.702 -.368 8.070 2875 ---- ---- ---- ---- 7.903 -.371 8.274 2900 ---- ---- ---- ---- 8.104 -.375 8.479 2925 ---- ---- ---- ---- 8.308 -.377 8.685 2950 ---- ---- ---- ---- 8.512 -.381 8.893 2975 ---- ---- ---- ---- 8.718 -.384 9.102 3000 ---- ---- ---- ---- 8.925 -.387 9.312 3025 ---- ---- ---- ---- 9.133 -.391 9.524 3050 ---- ---- ---- ---- 9.343 -.393 9.736 3075 ---- ---- ---- ---- 9.553 -.397 9.950 3100 ---- ---- ---- ---- 9.765 -.400 10.165 3125 ---- ---- ---- ---- 9.977 -.403 10.380 3150 ---- ---- ---- ---- 10.190 -.406 10.596 3175 ---- ---- ---- ---- 10.404 -.409 10.813 3200 ---- ---- ---- ---- 10.618 -.413 11.031 3225 ---- ---- ---- ---- 10.833 -.416 11.249 3250 ---- ---- ---- ---- 11.049 -.418 11.467 3275 ---- ---- ---- ---- 11.266 -.421 11.687 3300 ---- ---- ---- ---- 11.483 -.423 11.906 3325 ---- ---- ---- ---- 11.701 -.426 12.127 3350 ---- ---- ---- ---- 11.919 -.429 12.348 3375 ---- ---- ---- ---- 12.138 -.431 12.569 3400 ---- ---- ---- ---- 12.357 -.434 12.791 3425 ---- ---- ---- ---- 12.577 -.436 13.013 3450 ---- ---- ---- ---- 12.798 -.438 13.236 3475 ---- ---- ---- ---- 13.020 -.440 13.460 3500 ---- ---- ---- ---- 13.241 -.443 13.684 3525 ---- ---- ---- ---- 13.464 -.444 13.908 3550 ---- ---- ---- ---- 13.687 -.446 14.133 3575 ---- ---- ---- ---- 13.910 -.449 14.359 3600 ---- ---- ---- ---- 14.135 -.450 14.585 3625 ---- ---- ---- ---- 14.359 -.452 14.811 3650 ---- ---- ---- ---- 14.585 -.453 15.038 3675 ---- ---- ---- ---- 14.811 -.455 15.266 3700 ---- ---- ---- ---- 15.037 -.457 15.494 3725 ---- ---- ---- ---- 15.264 -.459 15.723 3750 ---- ---- ---- ---- 15.491 -.461 15.952 3775 ---- ---- ---- ---- 15.719 -.463 16.182 3800 ---- ---- ---- ---- 15.948 -.464 16.412 3825 ---- ---- ---- ---- 16.177 -.465 16.642 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- 1.059 +.085 .974 1050 ---- ---- ---- ---- 1.094 +.083 1.011 1075 ---- ---- ---- ---- 1.129 +.081 1.048 1100 ---- ---- ---- ---- 1.164 +.078 1.086 1125 ---- ---- ---- ---- 1.199 +.076 1.123 1150 ---- ---- ---- ---- 1.234 +.073 1.161 1175 ---- ---- ---- ---- 1.268 +.070 1.198 1200 ---- ---- ---- ---- 1.302 +.066 1.236 1225 ---- ---- ---- ---- 1.337 +.063 1.274 1250 ---- ---- ---- ---- 1.371 +.059 1.312 1275 ---- ---- ---- ---- 1.405 +.056 1.349 1300 ---- ---- ---- ---- 1.440 +.053 1.387 1325 ---- ---- ---- ---- 1.474 +.049 1.425 1350 ---- ---- ---- ---- 1.510 +.046 1.464 1375 ---- ---- ---- ---- 1.545 +.043 1.502 1400 ---- ---- ---- ---- 1.582 +.041 1.541 1425 ---- ---- ---- ---- 1.619 +.039 1.580 1450 ---- ---- ---- ---- 1.656 +.036 1.620 1475 ---- ---- ---- ---- 1.695 +.034 1.661 1500 ---- ---- ---- ---- 1.735 +.032 1.703 1525 ---- ---- ---- ---- 1.775 +.030 1.745 1550 ---- ---- ---- ---- 1.817 +.028 1.789 1575 ---- ---- ---- ---- 1.860 +.026 1.834 1600 ---- ---- ---- ---- 1.904 +.024 1.880 1625 ---- ---- ---- ---- 1.950 +.022 1.928 1650 ---- ---- ---- ---- 1.998 +.020 1.978 1675 ---- ---- ---- ---- 2.047 +.018 2.029 1700 ---- ---- ---- ---- 2.098 +.015 2.083 1725 ---- ---- ---- ---- 2.152 +.012 2.140 1750 ---- ---- ---- ---- 2.207 +.008 2.199 1775 ---- ---- ---- ---- 2.265 +.004 2.261 1800 ---- ---- ---- ---- 2.326 +.001 2.325 1825 ---- ---- ---- ---- 2.389 -.004 2.393 1850 ---- ---- ---- ---- 2.454 -.010 2.464 1875 ---- ---- ---- ---- 2.523 -.015 2.538 1900 ---- ---- ---- ---- 2.594 -.021 2.615 1925 ---- ---- ---- ---- 2.668 -.027 2.695 1950 ---- ---- ---- ---- 2.745 -.034 2.779 1975 ---- ---- ---- ---- 2.825 -.040 2.865 2000 ---- ---- ---- ---- 2.908 -.048 2.956 2025 ---- ---- ---- ---- 2.994 -.055 3.049 2050 ---- ---- ---- ---- 3.083 -.063 3.146 2075 ---- ---- ---- ---- 3.176 -.071 3.247 2100 ---- ---- ---- ---- 3.272 -.080 3.352 2125 ---- ---- ---- ---- 3.371 -.090 3.461 2150 ---- ---- ---- ---- 3.474 -.101 3.575 2175 ---- ---- ---- ---- 3.581 -.112 3.693 2200 ---- ---- ---- ---- 3.691 -.125 3.816 2225 ---- ---- ---- ---- 3.807 -.137 3.944 2250 ---- ---- ---- ---- 3.927 -.150 4.077 2275 ---- ---- ---- ---- 4.051 -.164 4.215 2300 ---- ---- ---- ---- 4.181 -.176 4.357 2325 ---- ---- ---- ---- 4.315 -.189 4.504 2350 ---- ---- ---- ---- 4.454 -.202 4.656 2375 ---- ---- ---- ---- 4.597 -.214 4.811 2400 ---- ---- ---- ---- 4.744 -.226 4.970 2425 ---- ---- ---- ---- 4.895 -.237 5.132 2450 ---- ---- ---- ---- 5.049 -.249 5.298 2475 ---- ---- ---- ---- 5.207 -.260 5.467 2500 ---- ---- ---- ---- 5.369 -.270 5.639 2525 ---- ---- ---- ---- 5.534 -.281 5.815 2550 ---- ---- ---- ---- 5.703 -.290 5.993 2575 ---- ---- ---- ---- 5.875 -.300 6.175 2600 ---- ---- ---- ---- 6.051 -.307 6.358 2625 ---- ---- ---- ---- 6.229 -.316 6.545 2650 ---- ---- ---- ---- 6.411 -.322 6.733 2675 ---- ---- ---- ---- 6.596 -.328 6.924 2700 ---- ---- ---- ---- 6.783 -.334 7.117 2725 ---- ---- ---- ---- 6.973 -.339 7.312 2750 ---- ---- ---- ---- 7.165 -.343 7.508 2775 ---- ---- ---- ---- 7.359 -.347 7.706 2800 ---- ---- ---- ---- 7.555 -.351 7.906 2825 ---- ---- ---- ---- 7.753 -.354 8.107 2850 ---- ---- ---- ---- 7.953 -.357 8.310 2875 ---- ---- ---- ---- 8.154 -.360 8.514 2900 ---- ---- ---- ---- 8.357 -.363 8.720 2925 ---- ---- ---- ---- 8.561 -.366 8.927 2950 ---- ---- ---- ---- 8.767 -.369 9.136 2975 ---- ---- ---- ---- 8.973 -.373 9.346 3000 ---- ---- ---- ---- 9.181 -.376 9.557 3025 ---- ---- ---- ---- 9.391 -.378 9.769 3050 ---- ---- ---- ---- 9.601 -.381 9.982 3075 ---- ---- ---- ---- 9.812 -.384 10.196 3100 ---- ---- ---- ---- 10.024 -.388 10.412 3125 ---- ---- ---- ---- 10.237 -.391 10.628 3150 ---- ---- ---- ---- 10.451 -.393 10.844 3175 ---- ---- ---- ---- 10.665 -.397 11.062 3200 ---- ---- ---- ---- 10.881 -.399 11.280 3225 ---- ---- ---- ---- 11.096 -.402 11.498 3250 ---- ---- ---- ---- 11.313 -.405 11.718 3275 ---- ---- ---- ---- 11.530 -.407 11.937 3300 ---- ---- ---- ---- 11.748 -.410 12.158 3325 ---- ---- ---- ---- 11.966 -.412 12.378 3350 ---- ---- ---- ---- 12.185 -.414 12.599 3375 ---- ---- ---- ---- 12.404 -.417 12.821 3400 ---- ---- ---- ---- 12.624 -.419 13.043 3425 ---- ---- ---- ---- 12.845 -.421 13.266 3450 ---- ---- ---- ---- 13.066 -.423 13.489 3475 ---- ---- ---- ---- 13.288 -.425 13.713 3500 ---- ---- ---- ---- 13.510 -.428 13.938 3525 ---- ---- ---- ---- 13.733 -.429 14.162 3550 ---- ---- ---- ---- 13.956 -.432 14.388 3575 ---- ---- ---- ---- 14.180 -.433 14.613 3600 ---- ---- ---- ---- 14.405 -.435 14.840 3625 ---- ---- ---- ---- 14.630 -.437 15.067 3650 ---- ---- ---- ---- 14.856 -.438 15.294 3675 ---- ---- ---- ---- 15.082 -.440 15.522 3700 ---- ---- ---- ---- 15.309 -.441 15.750 3725 ---- ---- ---- ---- 15.536 -.443 15.979 3750 ---- ---- ---- ---- 15.764 -.445 16.209 3775 ---- ---- ---- ---- 15.992 -.446 16.438 3800 ---- ---- ---- ---- 16.221 -.448 16.669 3825 ---- ---- ---- ---- 16.451 -.449 16.900 3850 ---- ---- ---- ---- 16.681 -.450 17.131 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.304 +.104 1.200 1050 ---- ---- ---- ---- 1.343 +.101 1.242 1075 ---- ---- ---- ---- 1.383 +.099 1.284 1100 ---- ---- ---- ---- 1.422 +.096 1.326 1125 ---- ---- ---- ---- 1.461 +.094 1.367 1150 ---- ---- ---- ---- 1.499 +.090 1.409 1175 ---- ---- ---- ---- 1.537 +.086 1.451 1200 ---- ---- ---- ---- 1.575 +.083 1.492 1225 ---- ---- ---- ---- 1.613 +.079 1.534 1250 ---- ---- ---- ---- 1.650 +.075 1.575 1275 ---- ---- ---- ---- 1.687 +.071 1.616 1300 ---- ---- ---- ---- 1.724 +.066 1.658 1325 ---- ---- ---- ---- 1.762 +.063 1.699 1350 ---- ---- ---- ---- 1.799 +.059 1.740 1375 ---- ---- ---- ---- 1.837 +.056 1.781 1400 ---- ---- ---- ---- 1.875 +.052 1.823 1425 ---- ---- ---- ---- 1.914 +.050 1.864 1450 ---- ---- ---- ---- 1.954 +.048 1.906 1475 ---- ---- ---- ---- 1.994 +.045 1.949 1500 ---- ---- ---- ---- 2.035 +.043 1.992 1525 ---- ---- ---- ---- 2.077 +.041 2.036 1550 ---- ---- ---- ---- 2.120 +.039 2.081 1575 ---- ---- ---- ---- 2.164 +.037 2.127 1600 ---- ---- ---- ---- 2.209 +.035 2.174 1625 ---- ---- ---- ---- 2.256 +.033 2.223 1650 ---- ---- ---- ---- 2.304 +.031 2.273 1675 ---- ---- ---- ---- 2.354 +.029 2.325 1700 ---- ---- ---- ---- 2.406 +.026 2.380 1725 ---- ---- ---- ---- 2.459 +.023 2.436 1750 ---- ---- ---- ---- 2.515 +.020 2.495 1775 ---- ---- ---- ---- 2.573 +.017 2.556 1800 ---- ---- ---- ---- 2.634 +.013 2.621 1825 ---- ---- ---- ---- 2.697 +.009 2.688 1850 ---- ---- ---- ---- 2.762 +.003 2.759 1875 ---- ---- ---- ---- 2.831 -.001 2.832 1900 ---- ---- ---- ---- 2.902 -.007 2.909 1925 ---- ---- ---- ---- 2.976 -.013 2.989 1950 ---- ---- ---- ---- 3.052 -.020 3.072 1975 ---- ---- ---- ---- 3.132 -.026 3.158 2000 ---- ---- ---- ---- 3.215 -.033 3.248 2025 ---- ---- ---- ---- 3.301 -.040 3.341 2050 ---- ---- ---- ---- 3.390 -.047 3.437 2075 ---- ---- ---- ---- 3.482 -.055 3.537 2100 ---- ---- ---- ---- 3.577 -.064 3.641 2125 ---- ---- ---- ---- 3.676 -.073 3.749 2150 ---- ---- ---- ---- 3.778 -.083 3.861 2175 ---- ---- ---- ---- 3.883 -.095 3.978 2200 ---- ---- ---- ---- 3.993 -.107 4.100 2225 ---- ---- ---- ---- 4.107 -.119 4.226 2250 ---- ---- ---- ---- 4.225 -.132 4.357 2275 ---- ---- ---- ---- 4.348 -.145 4.493 2300 ---- ---- ---- ---- 4.476 -.158 4.634 2325 ---- ---- ---- ---- 4.608 -.172 4.780 2350 ---- ---- ---- ---- 4.746 -.184 4.930 2375 ---- ---- ---- ---- 4.888 -.197 5.085 2400 ---- ---- ---- ---- 5.034 -.209 5.243 2425 ---- ---- ---- ---- 5.184 -.222 5.406 2450 ---- ---- ---- ---- 5.338 -.233 5.571 2475 ---- ---- ---- ---- 5.496 -.244 5.740 2500 ---- ---- ---- ---- 5.657 -.256 5.913 2525 ---- ---- ---- ---- 5.822 -.266 6.088 2550 ---- ---- ---- ---- 5.990 -.277 6.267 2575 ---- ---- ---- ---- 6.162 -.286 6.448 2600 ---- ---- ---- ---- 6.337 -.296 6.633 2625 ---- ---- ---- ---- 6.516 -.304 6.820 2650 ---- ---- ---- ---- 6.698 -.311 7.009 2675 ---- ---- ---- ---- 6.883 -.318 7.201 2700 ---- ---- ---- ---- 7.071 -.323 7.394 2725 ---- ---- ---- ---- 7.261 -.329 7.590 2750 ---- ---- ---- ---- 7.454 -.333 7.787 2775 ---- ---- ---- ---- 7.649 -.337 7.986 2800 ---- ---- ---- ---- 7.846 -.341 8.187 2825 ---- ---- ---- ---- 8.045 -.344 8.389 2850 ---- ---- ---- ---- 8.246 -.347 8.593 2875 ---- ---- ---- ---- 8.448 -.351 8.799 2900 ---- ---- ---- ---- 8.652 -.353 9.005 2925 ---- ---- ---- ---- 8.858 -.355 9.213 2950 ---- ---- ---- ---- 9.065 -.358 9.423 2975 ---- ---- ---- ---- 9.273 -.361 9.634 3000 ---- ---- ---- ---- 9.482 -.364 9.846 3025 ---- ---- ---- ---- 9.693 -.366 10.059 3050 ---- ---- ---- ---- 9.904 -.369 10.273 3075 ---- ---- ---- ---- 10.117 -.372 10.489 3100 ---- ---- ---- ---- 10.330 -.375 10.705 3125 ---- ---- ---- ---- 10.545 -.377 10.922 3150 ---- ---- ---- ---- 10.760 -.380 11.140 3175 ---- ---- ---- ---- 10.976 -.383 11.359 3200 ---- ---- ---- ---- 11.192 -.387 11.579 3225 ---- ---- ---- ---- 11.410 -.388 11.798 3250 ---- ---- ---- ---- 11.627 -.392 12.019 3275 ---- ---- ---- ---- 11.846 -.394 12.240 3300 ---- ---- ---- ---- 12.065 -.396 12.461 3325 ---- ---- ---- ---- 12.284 -.399 12.683 3350 ---- ---- ---- ---- 12.504 -.401 12.905 3375 ---- ---- ---- ---- 12.725 -.403 13.128 3400 ---- ---- ---- ---- 12.946 -.405 13.351 3425 ---- ---- ---- ---- 13.168 -.407 13.575 3450 ---- ---- ---- ---- 13.390 -.409 13.799 3475 ---- ---- ---- ---- 13.613 -.411 14.024 3500 ---- ---- ---- ---- 13.836 -.413 14.249 3525 ---- ---- ---- ---- 14.060 -.415 14.475 3550 ---- ---- ---- ---- 14.284 -.417 14.701 3575 ---- ---- ---- ---- 14.509 -.418 14.927 3600 ---- ---- ---- ---- 14.734 -.420 15.154 3625 ---- ---- ---- ---- 14.960 -.422 15.382 3650 ---- ---- ---- ---- 15.187 -.423 15.610 3675 ---- ---- ---- ---- 15.414 -.425 15.839 3700 ---- ---- ---- ---- 15.641 -.427 16.068 3725 ---- ---- ---- ---- 15.870 -.427 16.297 3750 ---- ---- ---- ---- 16.098 -.429 16.527 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.886 +.074 1.812 1325 ---- ---- ---- ---- 1.927 +.072 1.855 1350 ---- ---- ---- ---- 1.968 +.071 1.897 1375 ---- ---- ---- ---- 2.009 +.070 1.939 1400 ---- ---- ---- ---- 2.050 +.068 1.982 1425 ---- ---- ---- ---- 2.091 +.067 2.024 1450 ---- ---- ---- ---- 2.132 +.065 2.067 1475 ---- ---- ---- ---- 2.173 +.062 2.111 1500 ---- ---- ---- ---- 2.215 +.060 2.155 1525 ---- ---- ---- ---- 2.258 +.059 2.199 1550 ---- ---- ---- ---- 2.301 +.056 2.245 1575 ---- ---- ---- ---- 2.345 +.054 2.291 1600 ---- ---- ---- ---- 2.390 +.051 2.339 1625 ---- ---- ---- ---- 2.436 +.047 2.389 1650 ---- ---- ---- ---- 2.483 +.044 2.439 1675 ---- ---- ---- ---- 2.533 +.041 2.492 1700 ---- ---- ---- ---- 2.584 +.037 2.547 1725 ---- ---- ---- ---- 2.636 +.032 2.604 1750 ---- ---- ---- ---- 2.692 +.029 2.663 1775 ---- ---- ---- ---- 2.749 +.024 2.725 1800 ---- ---- ---- ---- 2.809 +.019 2.790 1825 ---- ---- ---- ---- 2.872 +.014 2.858 1850 ---- ---- ---- ---- 2.938 +.009 2.929 1875 ---- ---- ---- ---- 3.007 +.004 3.003 1900 ---- ---- ---- ---- 3.078 -.002 3.080 1925 ---- ---- ---- ---- 3.153 -.008 3.161 1950 ---- ---- ---- ---- 3.230 -.014 3.244 1975 ---- ---- ---- ---- 3.311 -.020 3.331 2000 ---- ---- ---- ---- 3.394 -.027 3.421 2025 ---- ---- ---- ---- 3.481 -.034 3.515 2050 ---- ---- ---- ---- 3.571 -.041 3.612 2075 ---- ---- ---- ---- 3.664 -.048 3.712 2100 ---- ---- ---- ---- 3.760 -.057 3.817 2125 ---- ---- ---- ---- 3.859 -.066 3.925 2150 ---- ---- ---- ---- 3.962 -.076 4.038 2175 ---- ---- ---- ---- 4.068 -.087 4.155 2200 ---- ---- ---- ---- 4.178 -.099 4.277 2225 ---- ---- ---- ---- 4.292 -.112 4.404 2250 ---- ---- ---- ---- 4.411 -.124 4.535 2275 ---- ---- ---- ---- 4.534 -.138 4.672 2300 ---- ---- ---- ---- 4.663 -.151 4.814 2325 ---- ---- ---- ---- 4.796 -.164 4.960 2350 ---- ---- ---- ---- 4.934 -.178 5.112 2375 ---- ---- ---- ---- 5.077 -.190 5.267 2400 ---- ---- ---- ---- 5.224 -.203 5.427 2425 ---- ---- ---- ---- 5.375 -.215 5.590 2450 ---- ---- ---- ---- 5.530 -.226 5.756 2475 ---- ---- ---- ---- 5.688 -.238 5.926 2500 ---- ---- ---- ---- 5.851 -.249 6.100 2525 ---- ---- ---- ---- 6.016 -.260 6.276 2550 ---- ---- ---- ---- 6.186 -.270 6.456 2575 ---- ---- ---- ---- 6.358 -.280 6.638 2600 ---- ---- ---- ---- 6.534 -.289 6.823 2625 ---- ---- ---- ---- 6.714 -.297 7.011 2650 ---- ---- ---- ---- 6.897 -.304 7.201 2675 ---- ---- ---- ---- 7.083 -.311 7.394 2700 ---- ---- ---- ---- 7.271 -.317 7.588 2725 ---- ---- ---- ---- 7.463 -.322 7.785 2750 ---- ---- ---- ---- 7.657 -.326 7.983 2775 ---- ---- ---- ---- 7.853 -.330 8.183 2800 ---- ---- ---- ---- 8.051 -.334 8.385 2825 ---- ---- ---- ---- 8.251 -.337 8.588 2850 ---- ---- ---- ---- 8.453 -.339 8.792 2875 ---- ---- ---- ---- 8.656 -.342 8.998 2900 ---- ---- ---- ---- 8.861 -.345 9.206 2925 ---- ---- ---- ---- 9.067 -.348 9.415 2950 ---- ---- ---- ---- 9.275 -.350 9.625 2975 ---- ---- ---- ---- 9.484 -.353 9.837 3000 ---- ---- ---- ---- 9.695 -.355 10.050 3025 ---- ---- ---- ---- 9.906 -.358 10.264 3050 ---- ---- ---- ---- 10.118 -.361 10.479 3075 ---- ---- ---- ---- 10.332 -.363 10.695 3100 ---- ---- ---- ---- 10.546 -.366 10.912 3125 ---- ---- ---- ---- 10.761 -.369 11.130 3150 ---- ---- ---- ---- 10.977 -.372 11.349 3175 ---- ---- ---- ---- 11.194 -.374 11.568 3200 ---- ---- ---- ---- 11.411 -.377 11.788 3225 ---- ---- ---- ---- 11.630 -.379 12.009 3250 ---- ---- ---- ---- 11.848 -.382 12.230 3275 ---- ---- ---- ---- 12.067 -.384 12.451 3300 ---- ---- ---- ---- 12.287 -.386 12.673 3325 ---- ---- ---- ---- 12.507 -.389 12.896 3350 ---- ---- ---- ---- 12.728 -.391 13.119 3375 ---- ---- ---- ---- 12.949 -.393 13.342 3400 ---- ---- ---- ---- 13.171 -.395 13.566 3425 ---- ---- ---- ---- 13.393 -.397 13.790 3450 ---- ---- ---- ---- 13.616 -.399 14.015 3475 ---- ---- ---- ---- 13.839 -.401 14.240 3500 ---- ---- ---- ---- 14.063 -.403 14.466 3525 ---- ---- ---- ---- 14.287 -.405 14.692 3550 ---- ---- ---- ---- 14.512 -.406 14.918 3575 ---- ---- ---- ---- 14.738 -.407 15.145 3600 ---- ---- ---- ---- 14.964 -.409 15.373 3625 ---- ---- ---- ---- 15.190 -.411 15.601 3650 ---- ---- ---- ---- 15.417 -.412 15.829 3675 ---- ---- ---- ---- 15.645 -.413 16.058 3700 ---- ---- ---- ---- 15.873 -.415 16.288 3725 ---- ---- ---- ---- 16.102 -.416 16.518 3750 ---- ---- ---- ---- 16.331 -.417 16.748 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3481 2976 43565 SO1 APR23 Silver Weekly Friday Option - Week 1 CALL 1550 ---- ---- ---- ---- 6.962 +.770 6.192 1575 ---- ---- ---- ---- 6.712 +.770 5.942 1600 ---- ---- ---- ---- 6.462 +.770 5.692 1625 ---- ---- ---- ---- 6.212 +.770 5.442 1650 ---- ---- ---- ---- 5.963 +.770 5.193 1675 ---- ---- ---- ---- 5.713 +.769 4.944 1700 ---- ---- ---- ---- 5.464 +.769 4.695 1725 ---- ---- ---- ---- 5.215 +.769 4.446 1750 ---- ---- ---- ---- 4.966 +.768 4.198 1775 ---- ---- ---- ---- 4.717 +.767 3.950 1800 ---- ---- ---- ---- 4.469 +.766 3.703 1825 ---- ---- ---- ---- 4.221 +.764 3.457 1850 ---- ---- ---- ---- 3.974 +.762 3.212 1875 ---- ---- ---- ---- 3.728 +.760 2.968 1900 ---- ---- ---- ---- 3.482 +.756 2.726 1925 ---- 2.912B ---- 2.912B 3.238 +.751 2.487 1950 ---- 2.936B ---- 2.936B 2.995 +.743 2.252 1955 ---- ---- ---- ---- 2.947 +.742 2.205 1960 ---- ---- ---- ---- 2.899 +.740 2.159 1965 ---- ---- ---- ---- 2.851 +.738 2.113 1970 ---- ---- ---- ---- 2.803 +.736 2.067 1975 ---- 3.035B ---- 3.035B 2.755 +.733 2.022 1980 ---- ---- ---- ---- 2.708 +.732 1.976 1985 ---- ---- ---- ---- 2.660 +.729 1.931 1990 ---- ---- ---- ---- 2.613 +.726 1.887 1995 ---- ---- ---- ---- 2.565 +.723 1.842 2000 ---- 2.797B ---- 2.797B 2.518 +.720 1.798 2005 ---- ---- ---- ---- 2.471 +.716 1.755 2010 ---- ---- ---- ---- 2.425 +.714 1.711 2015 ---- 1.673B ---- ---- 2.378 +.710 1.668 2020 ---- 1.702B ---- 1.653B 2.332 +.706 1.626 2025 ---- 2.562B ---- 2.562B 2.286 +.702 1.584 1 2030 ---- 1.782B ---- 1.566B 2.240 +.698 1.542 2035 ---- 1.737B ---- 1.522B 2.194 +.693 1.501 2040 ---- 1.793B ---- ---- 2.149 +.689 1.460 2045 ---- 1.765B ---- ---- 2.104 +.684 1.420 2050 ---- 2.333B ---- 2.333B 2.059 +.679 1.380 2055 ---- 1.791B ---- ---- 2.014 +.673 1.341 2060 ---- 1.849B ---- ---- 1.970 +.668 1.302 2065 ---- 1.835B ---- ---- 1.926 +.662 1.264 2070 ---- 1.841B ---- ---- 1.882 +.655 1.227 2075 ---- 2.111B ---- 2.110B 1.839 +.649 1.190 2080 ---- 1.914B ---- ---- 1.796 +.642 1.154 2085 ---- 1.884B ---- ---- 1.754 +.636 1.118 2090 ---- 1.840B ---- ---- 1.712 +.629 1.083 2095 ---- 1.798B ---- ---- 1.670 +.621 1.049 2100 ---- 1.897B ---- 1.897B 1.629 +.614 1.015 2105 ---- 1.713B ---- ---- 1.588 +.606 .982 2110 ---- 1.671B ---- ---- 1.548 +.598 .950 2115 ---- 1.629B ---- .963B 1.508 +.590 .918 2120 ---- 1.587B ---- .967B 1.469 +.582 .887 2125 ---- 1.694B ---- 1.694B 1.430 +.573 .857 2130 ---- 1.505B ---- .974B 1.392 +.565 .827 2135 ---- 1.465B ---- .976B 1.354 +.555 .799 2140 ---- 1.425B ---- .996B 1.317 +.547 .770 2145 ---- 1.386B ---- 1.003B 1.280 +.537 .743 2150 ---- 1.501B ---- 1.501B 1.244 +.528 .716 2155 ---- 1.309B ---- 1.143B 1.209 +.519 .690 2160 ---- 1.271B ---- 1.108B 1.174 +.509 .665 2165 ---- 1.234B ---- 1.075B 1.140 +.499 .641 2170 ---- 1.197B ---- 1.044B 1.107 +.490 .617 2175 1.320 1.330 1.320 1.208A 1.074 +.480 2 .594 2180 ---- 1.125B ---- 1.091B 1.042 +.471 .571 2185 ---- 1.220B ---- 1.220B 1.010 +.460 .550 2190 ---- 1.188B ---- 1.187B .980 +.451 .529 2195 ---- 1.159B ---- 1.159B .949 +.441 .508 2200 ---- 1.159B ---- 1.158B .920 +.432 .488 2205 ---- 1.115B ---- 1.096B .891 +.422 .469 2210 .992 1.084B .992 .992 .863 +.412 1 .451 8 17 2215 ---- 1.055B ---- 1.054B .835 +.402 .433 2220 ---- 1.025B ---- 1.013B .809 +.393 .416 4 4 2225 .988 1.011B .988 1.011B .782 +.382 2 .400 1 2 2230 ---- .968B ---- .968B .757 +.373 .384 2235 ---- .957B ---- .957B .732 +.363 .369 2240 ---- .931B ---- .929B .708 +.354 .354 10 2245 ---- .904B ---- .904B .684 +.344 .340 2250 .612 .879B .612 .878B .662 +.336 2 .326 2255 ---- .854B ---- .853B .639 +.326 .313 2260 ---- .830B ---- .829B .618 +.317 .301 2265 ---- .807B ---- .807B .597 +.309 .288 2270 ---- .784B ---- .784B .576 +.299 .277 2275 .689 .761B .689 .760B .556 +.290 5 .266 1 2280 ---- .739B ---- .735B .537 +.282 .255 7 2285 ---- .718B ---- .717B .519 +.274 .245 7 2290 ---- .697B ---- .696B .500 +.265 .235 2295 ---- .677B ---- .677B .483 +.257 .226 2300 .334 .657B .334 .322A .466 +.249 1 .217 2305 .301 .637B .301 .265A .450 +.242 10 .208 2325 ---- .566B ---- .566B .389 +.212 .177 34 2350 .213 .486B .213 .186A .325 +.179 1 .146 2375 ---- .417B ---- .417B .271 +.151 .120 2400 ---- .362B ---- .362B .226 +.126 .100 10 17 2425 ---- .311B ---- .311B .189 +.105 .084 10 10 2450 ---- .268B ---- .268B .159 +.088 .071 2475 ---- .231B ---- .231B .134 +.074 .060 2500 ---- .199B ---- .199B .113 +.062 .051 2525 ---- .172B ---- .172B .096 +.052 .044 2550 ---- .148B ---- .148B .081 +.043 .038 2575 .039 .128B .039 .128B .069 +.035 2 .034 2600 .100 .112B .100 .112B .059 +.030 1 .029 2625 ---- .097B ---- .097B .051 +.025 .026 2650 ---- .084B ---- .084B .044 +.021 .023 2675 ---- .072B ---- .072B .038 +.018 .020 1 2700 ---- .063B ---- .063B .033 +.015 .018 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 33 111 SO1 APR23 Silver Weekly Friday Option - Week 1 PUT 1550 ---- ---- ---- ---- .003 UNCH .003 1575 ---- ---- ---- ---- .004 UNCH .004 1600 ---- ---- ---- ---- .004 UNCH .004 1625 ---- ---- ---- ---- .005 UNCH .005 1650 ---- ---- ---- ---- .006 UNCH .006 1675 ---- ---- ---- ---- .006 -.001 .007 1700 ---- ---- ---- ---- .007 -.001 .008 1725 ---- ---- ---- ---- .009 -.001 .010 1 1750 ---- ---- ---- ---- .010 -.002 .012 1775 ---- ---- ---- ---- .011 -.003 .014 1800 ---- ---- ---- ---- .013 -.004 .017 1825 ---- ---- .019A .019A .015 -.006 .021 1850 ---- ---- .022A .022A .018 -.007 .025 1875 ---- ---- .026A .026A .021 -.010 .031 1900 ---- ---- .030A .030A .026 -.013 .039 1925 ---- ---- .035A .035A .031 -.019 .050 1950 ---- ---- .041A .041A .039 -.025 .064 1955 ---- ---- .042A .042A .040 -.028 .068 1960 ---- ---- .043A .043A .042 -.029 .071 1965 ---- ---- .045A .045A .044 -.031 .075 1970 ---- ---- .046A .046A .046 -.033 .079 1975 ---- ---- .048A .048A .048 -.036 .084 1 1980 ---- ---- .050A .050A .050 -.038 .088 14 1985 ---- ---- .052A .052A .053 -.040 .093 1990 ---- ---- .054A .054A .055 -.043 .098 1995 ---- ---- .056A .056A .058 -.046 .104 2000 ---- ---- .058A .058A .061 -.049 .110 1 2005 ---- ---- .060A .060A .064 -.052 .116 2010 ---- ---- .063A .063A .067 -.056 .123 2015 ---- ---- .066A .066A .071 -.059 .130 2020 ---- ---- .068A .068A .074 -.063 .137 2025 ---- ---- .071A .071A .078 -.067 .145 2030 ---- ---- .075A .075A .082 -.071 .153 2035 ---- ---- .078A .078A .086 -.076 .162 2040 ---- ---- .082A .082A .091 -.080 .171 2045 ---- ---- .086A .086A .096 -.085 .181 2050 ---- ---- .090A .090A .101 -.090 .191 2055 ---- ---- .094A .094A .106 -.096 .202 2060 ---- ---- .099A .099A .112 -.101 .213 2065 ---- ---- .104A .104A .118 -.107 .225 15 2070 ---- ---- .110A .110A .124 -.113 .237 2075 ---- ---- .115A .115A .131 -.119 .250 2080 ---- ---- .121A .121A .138 -.126 .264 2085 ---- ---- .128A .128A .145 -.133 .278 2090 ---- ---- .134A .134A .153 -.140 .293 2095 ---- ---- .141A .141A .161 -.147 .308 2100 ---- ---- .149A .149A .170 -.155 .325 2105 ---- ---- .157A .157A .179 -.163 .342 10 2110 ---- ---- .166A .166A .189 -.170 .359 10 2115 ---- ---- .175A .175A .199 -.178 .377 2120 ---- ---- .184A .184A .209 -.187 .396 2125 .201 .201 .194A .194A .221 -.195 1 .416 1 2130 ---- ---- .205A .205A .232 -.204 .436 11 2135 ---- ---- .216A .216A .244 -.213 .457 2140 ---- ---- .228A .228A .257 -.222 .479 2145 ---- ---- .240A .240A .271 -.231 .502 2150 ---- ---- .253A .253A .285 -.240 .525 2155 ---- ---- .266A .266A .299 -.250 .549 2160 ---- ---- .280A .280A .314 -.259 .573 2165 ---- ---- .294A .294A .330 -.269 .599 2170 ---- ---- .310A .310A .347 -.278 .625 2175 ---- ---- .325A .325A .364 -.288 .652 2180 ---- ---- .342A .342A .381 -.298 .679 2185 ---- ---- .359A .359A .400 -.307 .707 2190 ---- ---- .382A .382A .419 -.317 .736 2195 ---- ---- .399A .399A .439 -.327 .766 2200 .485 .485 .417A .431B .459 -.337 2 .796 1 2205 ---- ---- .436A .436A .480 -.347 .827 2210 ---- ---- .457A .457A .502 -.356 .858 2 2 2215 ---- ---- .476A .476A .524 -.366 .890 2 2 2220 ---- ---- .497A .497A .547 -.376 .923 2225 .549 .549 .519A .542B .571 -.386 2 .957 2230 ---- ---- .541A .541A .595 -.396 .991 3 2235 .847 .847 .564A .564A .620 -.405 4 1.025 2240 .879 .879 .587A .587A .646 -.414 4 1.060 2245 ---- ---- .611A .611A .672 -.424 1.096 3 2250 .680 .680 .636A .644A .699 -.433 1 1.132 2255 ---- ---- .661A .661A .727 -.442 1.169 2260 ---- ---- .687A .687A .755 -.451 1.206 2265 ---- ---- .713A .713A .784 -.460 1.244 2270 ---- ---- .740A .740A .814 -.469 1.283 3 2275 ---- ---- .768A .768A .844 -.477 1.321 2280 ---- ---- .796A .796A .874 -.487 1.361 1 2285 ---- ---- .825A .825A .906 -.494 1.400 2290 ---- ---- .854A .854A .938 -.502 1.440 2295 ---- ---- .884A .884A .970 -.511 1.481 6 2300 ---- ---- .915A .915A 1.003 -.519 1.522 2305 ---- ---- .945A .945A 1.036 -.527 1.563 2325 1.169 1.169 1.074A 1.087A 1.176 -.556 1 1.732 2350 ---- ---- 1.245A 1.245A 1.361 -.589 1.950 2375 ---- ---- 1.428A 1.428A 1.556 -.618 2.174 2400 ---- ---- 1.620A 1.620A 1.761 -.642 2.403 2425 ---- ---- 1.821A 1.821A 1.974 -.663 2.637 2450 ---- ---- 2.033A 2.033A 2.193 -.680 2.873 1 2475 ---- ---- 2.246A 2.246A 2.417 -.695 3.112 2500 ---- ---- 2.465A 2.465A 2.646 -.707 3.353 1 2525 ---- ---- 2.693A 2.693A 2.878 -.718 3.596 2550 ---- ---- 2.921A 2.921A 3.113 -.727 3.840 2575 ---- ---- 3.151A 3.151A 3.351 -.734 4.085 2600 ---- ---- 3.383A 3.383A 3.591 -.739 4.330 2625 ---- ---- 3.618A 3.618A 3.832 -.745 4.577 2650 ---- ---- 3.855A 3.855A 4.075 -.749 4.824 2675 ---- ---- 4.093A 4.093A 4.319 -.752 5.071 2700 ---- ---- 4.333A 4.333A 4.563 -.756 5.319 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 4 87 SO3 MAR23 Silver Weekly Friday Option - Week 3 CALL 1525 ---- 7.098B ---- 7.075B 7.212 +.769 6.443 1550 ---- 6.848B ---- 6.825B 6.962 +.769 6.193 1575 ---- 6.598B ---- 6.575B 6.712 +.769 5.943 1600 ---- 6.348B ---- 6.325B 6.462 +.769 5.693 1625 ---- 6.098B ---- 6.075B 6.212 +.769 5.443 1650 ---- 5.848B ---- 5.823B 5.962 +.769 5.193 1675 ---- 5.599B ---- 5.585B 5.712 +.769 4.943 1700 ---- 5.349B ---- 5.325B 5.462 +.769 4.693 1725 ---- 5.099B ---- 5.075B 5.212 +.769 4.443 1750 ---- 4.849B ---- 4.828B 4.962 +.769 4.193 1775 ---- 4.599B ---- 4.575B 4.712 +.769 3.943 1800 ---- 4.349B ---- 4.328B 4.462 +.769 3.693 1825 ---- 4.099B ---- 4.078B 4.212 +.769 3.443 1850 ---- 3.849B ---- 3.828B 3.962 +.769 3.193 1875 ---- 3.599B ---- 3.575B 3.712 +.769 2.943 1900 ---- 3.349B ---- 3.325B 3.462 +.769 2.693 1915 ---- 3.199B ---- 3.185B 3.312 +.769 2.543 1920 ---- 3.149B ---- 3.128B 3.262 +.769 2.493 1925 ---- 3.099B ---- 3.078B 3.212 +.769 2.443 1930 ---- 3.049B ---- 3.028B 3.162 +.769 2.393 1935 ---- 2.999B ---- 2.975B 3.112 +.769 2.343 1940 ---- 2.949B ---- 2.928B 3.062 +.769 2.293 1945 ---- 2.899B ---- 2.875B 3.012 +.769 2.243 1950 ---- 2.849B ---- 2.825B 2.962 +.769 2.193 1 1955 ---- 2.799B ---- 2.778B 2.912 +.769 2.143 1960 ---- 2.749B ---- 2.725B 2.862 +.769 2.093 1965 ---- 2.699B ---- 2.678B 2.812 +.769 2.043 1970 ---- 2.649B ---- 2.625B 2.762 +.769 1.993 1975 ---- 2.599B ---- 2.578B 2.712 +.769 1.943 1 1980 ---- 2.549B ---- 2.528B 2.662 +.769 1.893 3 1985 ---- 2.499B ---- 2.475B 2.612 +.769 1.843 1990 ---- 2.449B ---- 2.428B 2.562 +.769 1.793 4 1995 ---- 2.399B ---- 2.375B 2.512 +.769 1.743 2000 ---- 2.349B ---- 2.325B 2.462 +.769 1.693 5 2005 ---- 2.299B ---- 2.275B 2.412 +.769 1.643 2010 ---- 2.249B ---- 2.225B 2.362 +.768 1.594 6 2015 ---- 2.199B ---- 2.178B 2.312 +.768 1.544 1 2020 ---- 2.149B ---- 2.125B 2.262 +.768 1.494 4 2025 ---- 2.099B ---- 2.078B 2.212 +.768 1.444 1 2030 ---- 2.049B ---- 2.025B 2.162 +.767 1.395 8 2035 ---- 1.999B ---- 1.975B 2.112 +.767 1.345 2040 ---- 1.949B ---- 1.928B 2.062 +.767 1.295 2045 ---- 1.899B ---- 1.875B 2.012 +.766 1.246 1 2050 ---- 1.849B ---- 1.825B 1.962 +.766 1.196 8 2055 ---- 1.799B ---- 1.778B 1.912 +.765 1.147 3 2060 ---- 1.756B ---- 1.752B 1.862 +.764 1.098 25 2065 ---- 1.699B ---- 1.675B 1.812 +.763 1.049 10 2070 ---- 1.649B ---- 1.628B 1.762 +.762 1.000 4 2075 1.218 1.599B 1.218 1.575B 1.712 +.761 2 .951 27 2080 ---- 1.556B ---- 1.552B 1.662 +.760 .902 39 2085 ---- 1.499B ---- 1.478B 1.612 +.758 .854 2 2090 ---- 1.449B ---- 1.428B 1.562 +.757 .805 8 2095 ---- 1.399B ---- 1.378B 1.512 +.754 .758 5 2100 ---- 1.349B ---- 1.328B 1.462 +.752 .710 1 33 2105 ---- 1.299B ---- 1.275B 1.412 +.749 .663 15 2110 ---- 1.249B ---- 1.225B 1.362 +.745 .617 8 2115 ---- 1.199B ---- 1.185B 1.312 +.740 .572 27 2120 ---- 1.149B ---- 1.125B 1.262 +.735 .527 16 2125 ---- 1.107B ---- 1.102B 1.212 +.728 .484 153 2130 ---- 1.048B ---- 1.024B 1.162 +.721 .441 22 2135 ---- 1.000B ---- .974B 1.112 +.712 .400 13 2140 ---- .948B ---- .924B 1.062 +.701 .361 11 2145 ---- .900B ---- .878B 1.012 +.688 .324 9 2150 .580 .857B .453A .846B .962 +.674 20 .288 35 87 2155 ---- .799B ---- .774B .912 +.657 .255 6 2160 ---- .750B ---- .725B .862 +.637 .225 30 16 2165 ---- .699B ---- .674B .812 +.615 .197 1 15 2170 ---- .607B ---- .555B .762 +.591 .171 2 8 2175 .254 .608B .254 .332A .712 +.563 4 .149 8 104 2180 ---- .558B ---- .554B .662 +.533 .129 5 2185 ---- .509B ---- .502B .612 +.501 .111 2 200 2190 .189 .460B .148A .265A .562 +.466 11 .096 11 17 2195 ---- .412B ---- .405B .512 +.430 3 .082 79 2200 .110 .364B .102A .360 .462 +.391 10 .071 224 54 2205 ---- .315B ---- .305B .412 +.351 .061 82 2210 .189 .290 .071A .223A .362 +.309 53 .053 39 20 2215 .140 .230B .140 .088A .312 +.266 20 .046 20 86 2220 .115 .187B .047A .185B .262 +.222 24 .040 14 64 2225 .040 .180B .040 .150 .212 +.177 16 .035 24 117 2230 ---- .115B ---- .113B .162 +.131 .031 9 2235 .055 .106B .014A .014A .112 +.085 2 .027 6 3 2240 ---- .075B .012A .075B .062 +.038 .024 36 80 2245 .050 .056B .008A .008A .012 -.010 9 .022 10 14 2250 .020 .043B .001 .002 .000 -.019 59 .019 39 154 2255 .030 .034B .001 .001 .000 -.017 10 .017 8 2260 .010 .028B .004A .028B .000 -.016 5 .016 10 17 2265 ---- .023B .004A .023B .000 -.014 .014 2 18 2270 .012 .019B .003A .003A .000 -.013 27 .013 90 78 2275 ---- .016B .003A .016B .000 -.012 .012 30 2280 .014 .014 .003A .003A .000 -.011 1 .011 39 55 2285 ---- .011B .003A .011B .000 -.010 .010 1 14 2290 ---- ---- .003A .003A .000 -.009 .009 16 2295 ---- ---- .003A .003A .000 -.008 .008 5 10 2300 ---- ---- .003A .003A .000 -.008 1 .008 3 250 2305 ---- ---- .003A .003A .000 -.007 .007 5 4 2325 ---- ---- .003A .003A .000 -.005 .005 2 12 2350 ---- ---- .003A .003A .000 -.004 .004 33 2375 ---- ---- ---- ---- .000 -.003 .003 24 2400 ---- ---- ---- ---- .000 -.002 .002 7 54 2425 ---- ---- ---- ---- .000 -.002 .002 44 2450 ---- ---- ---- ---- .000 -.002 .002 29 2475 ---- ---- ---- ---- .000 -.001 .001 24 2500 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 41 2550 ---- ---- ---- ---- .000 -.001 .001 21 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 43 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 1 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 277 666 2519 SO3 MAR23 Silver Weekly Friday 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 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 2 1825 ---- ---- ---- ---- .000 -.001 .001 1 1850 ---- ---- ---- ---- .000 -.001 .001 16 1875 ---- ---- ---- ---- .000 -.001 .001 20 1900 ---- ---- ---- ---- .000 -.001 .001 5 43 1915 ---- ---- ---- ---- .000 -.001 .001 1920 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 15 1930 ---- ---- ---- ---- .000 -.001 .001 3 1935 ---- ---- ---- ---- .000 -.001 .001 10 1940 ---- ---- ---- ---- .000 -.001 .001 10 1945 ---- ---- ---- ---- .000 -.001 .001 4 12 1950 ---- ---- ---- ---- .000 -.001 .001 44 1955 ---- ---- ---- ---- .000 -.001 .001 10 1960 ---- ---- ---- ---- .000 -.001 .001 1965 ---- ---- ---- ---- .000 -.001 .001 10 1970 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 4 31 1980 ---- ---- ---- ---- .000 -.001 .001 7 1985 ---- ---- ---- ---- .000 -.001 .001 9 1990 .001 .001 .001 .001 .000 -.001 1 .001 1 1995 ---- ---- ---- ---- .000 -.001 .001 8 2000 ---- ---- ---- ---- .000 -.001 .001 49 2005 ---- ---- ---- ---- .000 -.001 .001 2010 ---- ---- .001A .001A .000 -.002 .002 12 2015 ---- ---- .001A .001A .000 -.002 .002 7 2020 ---- ---- .001A .001A .000 -.002 .002 42 38 2025 ---- ---- .001A .001A .000 -.002 .002 29 2030 ---- ---- .001A .001A .000 -.003 .003 39 25 2035 ---- ---- .001A .001A .000 -.003 .003 19 2040 ---- ---- .001A .001A .000 -.003 .003 11 2045 ---- ---- .001A .001A .000 -.004 .004 9 2050 ---- ---- .001A .001A .000 -.004 .004 5 202 2055 ---- ---- .001A .001A .000 -.005 .005 3 14 2060 ---- ---- .001A .001A .000 -.006 .006 23 2065 ---- ---- .001A .001A .000 -.007 .007 10 13 2070 ---- ---- .001A .001A .000 -.008 .008 27 2075 ---- ---- .001A .001A .000 -.009 .009 3 5 2080 ---- ---- .001A .001A .000 -.010 .010 20 45 2085 .001 .001 .001 .001 .000 -.012 1 .012 2 4 2090 ---- ---- .001A .001A .000 -.013 3 .013 3 11 2095 .001 .001 .001 .001 .000 -.016 1 .016 9 2100 ---- ---- .001A .001A .000 -.018 .018 2 208 2105 ---- ---- .001A .001A .000 -.021 .021 1 6 2110 ---- ---- .002A .002A .000 -.025 .025 2115 ---- ---- .002A .002A .000 -.030 .030 5 9 2120 .020 .020 .002A .002A .000 -.035 10 .035 3 14 2125 ---- ---- .002A .002A .000 -.042 .042 20 27 2130 ---- ---- .003A .003A .000 -.049 .049 2135 ---- ---- .003A .003A .000 -.058 4 .058 1 2 2140 .021 .022 .003A .003A .000 -.069 5 .069 8 10 2145 .042 .042 .003A .003A .000 -.082 13 .082 10 14 2150 .019 .019 .003A .003A .000 -.096 12 .096 37 49 2155 ---- ---- .003A .003A .000 -.113 .113 2 4 2160 .063 .063 .003A .003A .000 -.133 3 .133 122 102 2165 .039 .039 .003A .003A .000 -.155 4 .155 14 2170 .002 .002 .002 .002 .000 -.179 1 .179 53 39 2175 .105 .105 .003A .034B .000 -.207 4 .207 34 44 2180 .020 .020 .003A .027B .000 -.237 10 .237 105 27 2185 .131 .133 .003A .003A .000 -.269 4 .269 2 52 2190 .090 .090 .003A .096B .000 -.304 1 .304 33 18 2195 .080 .080 .003A .094B .000 -.340 4 .340 6 13 2200 .140 .140 .003A .003A .000 -.379 6 .379 3 47 2205 .292 .292 .003A .003A .000 -.419 6 .419 1 2210 .205 .205 .003A .003A .000 -.461 28 .461 2215 .193 .193 .003A .003A .000 -.504 4 .504 4 2220 ---- ---- .003A .003A .000 -.548 .548 2225 .013 .013 .004A .004A .000 -.593 2 .593 1 2230 .060 .060 .004A .004A .000 -.639 3 .639 1 1 2235 .050 .050 .004A .067B .000 -.685 10 .685 8 2240 ---- ---- .004A .004A .000 -.732 .732 1 2245 ---- ---- .004A .004A .000 -.780 .780 7 2250 .475 .475 .056A .316B .038 -.789 4 .827 1 2255 ---- ---- .220A .220A .088 -.787 .875 2260 ---- ---- .262A .262A .138 -.786 .924 2265 ---- ---- .294A .294A .188 -.784 .972 2270 ---- ---- .362A .362A .238 -.783 1.021 2275 ---- ---- .348A .348A .288 -.782 1.070 1 1 2280 ---- ---- .458A .458A .338 -.781 1.119 2285 ---- ---- .506A .506A .388 -.780 1.168 2290 ---- ---- .555A .555A .438 -.779 1.217 2295 ---- ---- .605A .605A .488 -.778 1.266 2300 ---- ---- .654A .654A .538 -.778 1.316 2305 ---- ---- .703A .703A .588 -.777 1.365 2325 ---- ---- .902A .902A .788 -.775 1.563 2 2 2350 ---- ---- 1.152A 1.152A 1.038 -.774 1.812 1 2375 ---- ---- 1.402A 1.402A 1.288 -.773 2.061 2400 ---- ---- 1.652A 1.652A 1.538 -.772 2.310 2425 ---- ---- 1.902A 1.902A 1.788 -.772 2.560 2450 ---- ---- 2.151A 2.151A 2.038 -.772 2.810 2475 ---- ---- 2.401A 2.401A 2.288 -.771 3.059 2500 ---- ---- 2.651A 2.651A 2.538 -.771 3.309 2525 ---- ---- 2.901A 2.901A 2.788 -.771 3.559 2550 ---- ---- 3.151A 3.151A 3.038 -.771 3.809 2575 ---- ---- 3.401A 3.401A 3.288 -.771 4.059 2600 ---- ---- 3.651A 3.651A 3.538 -.771 4.309 2625 ---- ---- 3.901A 3.901A 3.788 -.771 4.559 2650 ---- ---- 4.151A 4.151A 4.038 -.771 4.809 2675 ---- ---- 4.401A 4.401A 4.288 -.771 5.059 2700 ---- ---- 4.651A 4.651A 4.538 -.771 5.309 TOTAL EST.VOL VOLUME OPEN INT TOTAL 144 591 1531 SO4 MAR23 Silver Weekly Friday Option - Week 4 CALL 1525 ---- 7.310B ---- 7.310B 7.212 +.770 6.442 1550 ---- 7.060B ---- 7.060B 6.962 +.770 6.192 1575 ---- 6.810B ---- 6.810B 6.712 +.770 5.942 1600 ---- 6.560B ---- 6.560B 6.462 +.770 5.692 1625 ---- 6.310B ---- 6.310B 6.212 +.770 5.442 1650 ---- 6.060B ---- 6.060B 5.962 +.770 5.192 1675 ---- 5.810B ---- 5.810B 5.712 +.770 4.942 1700 ---- 5.560B ---- 5.560B 5.462 +.770 4.692 1725 ---- 5.310B ---- 5.310B 5.212 +.770 4.442 1750 ---- 5.060B ---- 5.060B 4.962 +.769 4.193 1775 ---- 4.810B ---- 4.810B 4.712 +.769 3.943 1800 ---- 4.560B ---- 4.560B 4.462 +.768 3.694 1825 ---- 4.311B ---- 4.295B 4.213 +.768 3.445 1850 ---- 4.061B ---- 4.045B 3.963 +.767 3.196 1875 ---- 3.811B ---- 3.811B 3.714 +.766 2.948 1900 ---- 3.563B ---- 3.563B 3.465 +.765 2.700 1915 ---- 3.412B ---- 3.412B 3.316 +.764 2.552 1920 ---- 3.363B ---- 3.363B 3.266 +.764 2.502 1925 ---- 3.313B ---- 3.313B 3.217 +.764 2.453 1930 ---- 3.263B ---- 3.263B 3.167 +.763 2.404 1935 ---- 3.213B ---- 3.213B 3.117 +.762 2.355 1940 ---- 3.164B ---- 3.164B 3.068 +.763 2.305 1945 ---- 3.114B ---- 3.114B 3.018 +.762 2.256 1950 ---- 3.065B ---- 3.049B 2.969 +.762 2.207 1955 ---- 3.015B ---- 3.015B 2.919 +.761 2.158 1960 ---- 2.967B ---- 2.967B 2.870 +.760 2.110 1965 ---- 2.916B ---- 2.916B 2.820 +.759 2.061 1970 ---- 2.868B ---- 2.868B 2.771 +.759 2.012 1975 ---- 2.817B ---- 2.817B 2.722 +.758 1.964 1980 ---- 2.768B ---- 2.768B 2.672 +.756 1.916 1985 ---- 2.719B ---- 2.719B 2.623 +.756 1.867 1990 ---- 2.669B ---- 2.669B 2.574 +.755 1.819 1995 ---- 2.620B ---- 2.620B 2.524 +.752 1.772 2000 ---- 2.571B ---- 2.571B 2.475 +.751 1.724 4 2005 ---- 2.522B ---- 2.506B 2.426 +.749 1.677 2010 ---- 2.473B ---- 2.473B 2.377 +.747 1.630 6 2015 ---- 2.424B ---- 2.424B 2.328 +.745 1.583 2020 ---- 2.375B ---- 2.375B 2.279 +.743 1.536 1 2025 ---- 2.326B ---- 2.326B 2.230 +.740 1.490 1 2030 ---- 2.277B ---- 2.255B 2.182 +.738 1.444 2035 ---- 2.229B ---- 2.229B 2.133 +.734 1.399 2040 ---- 2.180B ---- 2.180B 2.084 +.730 1.354 2 2045 ---- 2.133B ---- 2.133B 2.036 +.727 1.309 4 2050 ---- 2.155B ---- 2.155B 1.987 +.722 1.265 9 2055 ---- 2.036B ---- 2.036B 1.939 +.718 1.221 4 2060 ---- 1.989B ---- 1.989B 1.891 +.713 1.178 3 2065 ---- 1.941B ---- 1.941B 1.844 +.708 1.136 2 2070 ---- 1.892B ---- 1.872B 1.796 +.702 1.094 3 2075 ---- 2.019B ---- 2.019B 1.749 +.696 1.053 7 2080 ---- 1.744B ---- 1.551B 1.701 +.689 1.012 9 2085 ---- 1.698B ---- 1.451B 1.655 +.683 .972 5 2090 ---- 1.651B ---- 1.463B 1.608 +.675 .933 12 2095 ---- 1.605B ---- 1.417B 1.562 +.668 .894 2100 ---- 1.782B ---- 1.782B 1.516 +.660 .856 300 2105 ---- 1.515B ---- 1.327B 1.470 +.650 .820 2110 ---- 1.470B ---- 1.283B 1.425 +.642 .783 3 2115 ---- 1.426B ---- 1.214B 1.380 +.632 .748 2120 ---- 1.382B ---- 1.219B 1.336 +.622 .714 3 2125 ---- 1.552B ---- 1.552B 1.292 +.611 .681 1 2 2130 ---- 1.327B ---- 1.291B 1.249 +.601 .648 2135 ---- 1.311B ---- 1.250B 1.206 +.589 .617 2140 ---- 1.285B ---- 1.208B 1.164 +.577 .587 2145 ---- 1.241B ---- 1.165B 1.122 +.565 .557 3 2150 ---- 1.333B ---- 1.333B 1.081 +.552 .529 2155 ---- 1.155B ---- 1.083B 1.041 +.540 .501 2160 ---- 1.112B ---- 1.073B 1.001 +.526 .475 2165 ---- 1.071B ---- 1.070B .963 +.513 .450 2170 ---- 1.035B ---- 1.034B .925 +.499 .426 1 2175 ---- 1.126B ---- 1.126B .888 +.486 .402 3 2180 ---- .959B ---- .958B .851 +.471 .380 2185 ---- .919B ---- .918B .816 +.457 .359 2190 ---- .883B ---- .879B .782 +.444 .338 2 3 2195 ---- .851B ---- .850B .748 +.429 .319 2200 .500 .938B .500 .935B .715 +.414 1 .301 1 31 2205 ---- .874B ---- .873B .684 +.401 .283 1 2210 ---- .841B ---- .840B .653 +.386 .267 2215 .562 .809B .562 .807B .623 +.372 5 .251 2 2220 .486 .797B .486 .476A .594 +.358 2 .236 2 2225 .508 .772B .508 .769B .566 +.344 28 .222 2230 ---- .735B ---- .733B .539 +.330 .209 2 2235 ---- .704B ---- .699B .513 +.316 .197 2240 ---- .669B ---- .669B .488 +.303 .185 2245 ---- .652B ---- .650B .464 +.290 .174 2250 .230 .628B .230 .225A .441 +.277 20 .164 22 32 2255 ---- .602B ---- .602B .418 +.264 .154 2260 ---- .577B ---- .577B .397 +.252 .145 2 2 2265 .310 .552B .310 .263A .377 +.241 10 .136 10 10 2270 ---- .529B ---- .529B .357 +.229 .128 4 4 2275 .193 .506B .172 .504B .338 +.217 9 .121 4 2280 ---- .484B ---- .482B .320 +.206 .114 10 2285 ---- .463B ---- .463B .303 +.196 .107 2290 ---- .443B ---- .443B .287 +.186 .101 2295 ---- .424B ---- .424B .271 +.176 .095 2300 .125 .404B .125 .404B .257 +.167 5 .090 2 12 2305 .115 .386B .115 .386B .242 +.157 25 .085 2325 .150 .320B .150 .320B .193 +.125 7 .068 6 8 2350 ---- .252B ---- .252B .145 +.093 .052 10 8 2375 .049 .202B .049 .202B .109 +.069 4 .040 3 2400 ---- .159B ---- .159B .082 +.050 2 .032 1 21 2425 ---- .125B ---- .125B .063 +.038 .025 2450 .038 .098B .038 .036A .048 +.027 3 .021 3 2475 .030 .078B .030 .078B .037 +.020 1 .017 2500 .022 .064B .022 .064B .029 +.015 18 .014 30 2525 .023 .052B .023 .052B .023 +.011 3 .012 22 22 2550 .018 .040B .018 .040B .018 +.008 1 .010 2575 ---- .033B ---- .033B .014 +.005 .009 2600 .016 .028 .016 .025 .011 +.003 10 .008 30 2625 ---- .022B ---- .022B .009 +.002 .007 1 1 2650 ---- .019B ---- .019B .008 +.002 .006 1 1 2675 ---- .016B ---- .016B .006 +.001 .005 2700 ---- .013B ---- .012B .005 UNCH .005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 154 85 629 SO4 MAR23 Silver Weekly Friday Option - Week 4 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .001 -.002 .003 1800 ---- ---- ---- ---- .002 -.002 .004 10 1825 ---- ---- ---- ---- .002 -.003 .005 7 1850 ---- ---- ---- ---- .003 -.003 .006 1875 ---- ---- .006A .006A .004 -.004 .008 1900 ---- ---- .007A .007A .005 -.005 .010 1915 ---- ---- .008A .008A .006 -.005 .011 6 1920 ---- ---- .008A .008A .006 -.006 .012 1925 ---- ---- .008A .008A .006 -.007 .013 16 1930 ---- ---- .008A .008A .007 -.006 .013 1935 ---- ---- .009A .009A .007 -.007 .014 1940 ---- ---- .009A .009A .008 -.007 .015 1945 ---- ---- .009A .009A .008 -.008 .016 2 1950 .009 .009 .008 .008 .008 -.009 2 .017 7 1955 ---- ---- .010A .010A .009 -.009 .018 2 1960 ---- ---- .010A .010A .009 -.010 .019 1965 ---- ---- .010A .010A .010 -.010 .020 1970 ---- ---- .011A .011A .011 -.011 .022 2 1975 ---- ---- .011A .011A .011 -.012 .023 1980 ---- ---- .012A .012A .012 -.013 .025 1 1985 ---- ---- .012A .012A .012 -.015 .027 12 1990 ---- ---- .012A .012A .013 -.016 .029 1995 ---- ---- .013A .013A .014 -.017 .031 9 2000 .013 .013 .013 .013 .015 -.018 1 .033 3 13 2005 .023 .023 .014A .014A .016 -.020 1 .036 10 2010 ---- ---- .015A .015A .017 -.022 .039 6 2015 ---- ---- .016A .016A .018 -.024 .042 2020 ---- ---- .017A .017A .019 -.027 .046 7 2025 ---- ---- .018A .018A .020 -.029 .049 2 2 2030 ---- ---- .019A .019A .021 -.032 .053 2035 ---- ---- .020A .020A .022 -.036 .058 2040 .023 .023 .022A .022A .024 -.039 4 .063 4 4 2045 ---- ---- .024A .024A .025 -.043 .068 4 2050 ---- ---- .026A .026A .027 -.047 .074 1 5 2055 .045 .045 .028A .028A .029 -.051 10 .080 10 2060 ---- ---- .033A .033A .031 -.056 .087 2065 ---- ---- .035A .035A .033 -.062 .095 2070 ---- ---- .037A .037A .035 -.068 .103 2075 ---- ---- .038A .038A .038 -.073 .111 1 12 2080 ---- ---- .040A .040A .041 -.080 .121 2085 ---- ---- .043A .043A .044 -.087 .131 2090 .051 .051 .045A .045A .047 -.094 4 .141 2095 ---- ---- .048A .048A .051 -.102 .153 2100 .055 .064 .050 .050 .055 -.110 24 .165 2 21 2105 ---- ---- .054A .054A .059 -.119 .178 2110 ---- ---- .057A .057A .064 -.128 .192 2 2 2115 ---- ---- .061A .061A .069 -.138 .207 6 2120 ---- ---- .066A .066A .075 -.148 .223 2125 ---- ---- .070A .070A .081 -.158 .239 2 2 2130 .150 .150 .076A .164B .087 -.170 20 .257 2 2 2135 ---- ---- .081A .081A .095 -.180 .275 2 6 2140 ---- ---- .087A .087A .102 -.193 1 .295 2 13 2145 .095 .095 .094A .094A .111 -.204 1 .315 11 2150 .145 .145 .101A .101A .120 -.217 9 .337 7 6 2155 ---- ---- .109A .109A .130 -.230 .360 2160 ---- ---- .117A .117A .140 -.243 .383 1 4 2165 ---- ---- .126A .126A .151 -.257 .408 2170 .140 .140 .136A .136A .163 -.271 1 .434 2175 .195 .195 .146A .221B .176 -.284 12 .460 2180 .337 .337 .157A .157A .190 -.298 3 .488 2185 ---- ---- .169A .169A .205 -.312 .517 2190 ---- ---- .182A .182A .220 -.326 .546 2195 ---- ---- .195A .195A .236 -.341 .577 2200 .223 .242 .204 .210A .254 -.354 12 .608 1 12 2205 .465 .465 .225A .225A .272 -.369 2 .641 3 2210 ---- ---- .241A .241A .291 -.383 .674 1 1 2215 ---- ---- .258A .258A .311 -.398 .709 2220 .507 .507 .282A .566B .332 -.412 7 .744 2225 ---- ---- .301A .301A .354 -.426 .780 2230 ---- ---- .321A .321A .377 -.439 .816 2235 ---- ---- .342A .342A .401 -.453 .854 2240 ---- ---- .364A .364A .426 -.466 .892 2245 ---- ---- .387A .387A .452 -.479 .931 2250 ---- ---- .410A .410A .479 -.492 .971 2255 ---- ---- .435A .435A .506 -.505 1.011 2260 ---- ---- .460A .460A .535 -.517 1.052 2265 ---- ---- .486A .486A .564 -.529 1.093 2270 ---- ---- .513A .513A .595 -.540 1.135 2275 ---- ---- .541A .541A .626 -.552 1.178 2280 ---- ---- .569A .569A .658 -.563 1.221 2285 ---- ---- .598A .598A .691 -.573 1.264 2290 ---- ---- .628A .628A .724 -.584 1.308 2295 ---- ---- .659A .659A .759 -.593 1.352 2300 ---- ---- .690A .690A .794 -.603 1.397 2305 ---- ---- .722A .722A .830 -.612 1.442 2325 ---- ---- .857A .857A .981 -.643 1.624 2350 ---- ---- 1.039A 1.039A 1.182 -.676 1.858 2375 ---- ---- 1.235A 1.235A 1.396 -.701 2.097 1 2400 ---- ---- 1.441A 1.441A 1.619 -.719 2.338 2425 ---- ---- 1.656A 1.656A 1.849 -.733 2.582 2450 ---- ---- 1.879A 1.879A 2.085 -.742 2.827 2475 ---- ---- 2.108A 2.108A 2.324 -.749 3.073 2500 ---- ---- 2.341A 2.341A 2.565 -.755 3.320 2525 ---- ---- 2.578A 2.578A 2.809 -.759 3.568 2550 ---- ---- 2.818A 2.818A 3.054 -.762 3.816 2575 ---- ---- 3.058A 3.058A 3.300 -.764 4.064 2600 ---- ---- 3.301A 3.301A 3.547 -.766 4.313 2625 ---- ---- 3.714A 3.714A 3.795 -.767 4.562 2650 ---- ---- 3.959A 3.959A 4.043 -.768 4.811 2675 ---- ---- 4.209A 4.209A 4.292 -.769 5.061 2700 ---- ---- 4.458A 4.458A 4.541 -.769 5.310 TOTAL EST.VOL VOLUME OPEN INT TOTAL 114 33 237 SO5 MAR23 Silver Weekly Friday Option - Week 5 CALL 1525 ---- 7.297B ---- 7.279B 7.212 +.770 6.442 1550 ---- 7.047B ---- 7.029B 6.962 +.770 6.192 1575 ---- 6.797B ---- 6.779B 6.712 +.770 5.942 1600 ---- 6.547B ---- 6.529B 6.462 +.770 5.692 1625 ---- 6.297B ---- 6.297B 6.212 +.770 5.442 1650 ---- 6.047B ---- 6.029B 5.962 +.770 5.192 1675 ---- 5.797B ---- 5.778B 5.712 +.770 4.942 1700 ---- 5.547B ---- 5.528B 5.462 +.770 4.692 1725 ---- 5.298B ---- 5.298B 5.212 +.769 4.443 1750 ---- 5.048B ---- 5.048B 4.963 +.769 4.194 1775 ---- 4.798B ---- 4.780B 4.714 +.769 3.945 1800 ---- 4.549B ---- 4.549B 4.465 +.768 3.697 1825 ---- 4.300B ---- 4.282B 4.216 +.766 3.450 1850 ---- 4.051B ---- 4.032B 3.968 +.765 3.203 1875 ---- 3.758B ---- 3.753B 3.721 +.763 2.958 1900 ---- 3.511B ---- 3.278B 3.474 +.760 2.714 1915 ---- 3.363B ---- 3.358B 3.326 +.758 2.568 1920 ---- 3.314B ---- 3.309B 3.277 +.757 2.520 1925 ---- 3.265B ---- 3.260B 3.228 +.756 2.472 1930 ---- 3.216B ---- 3.211B 3.179 +.756 2.423 1935 ---- 3.159B ---- 2.935B 3.130 +.755 2.375 1940 ---- 3.110B ---- 2.886B 3.081 +.754 2.327 1945 ---- 3.061B ---- 2.837B 3.032 +.752 2.280 1950 ---- 3.012B ---- 2.788B 2.983 +.751 2.232 1955 ---- 2.964B ---- 2.740B 2.934 +.750 2.184 1960 ---- 2.915B ---- 2.691B 2.885 +.748 2.137 1965 ---- 2.922B ---- 2.904B 2.836 +.746 2.090 3 1970 ---- 2.818B ---- 2.663B 2.788 +.746 2.042 2 1975 ---- 2.770B ---- 2.589B 2.739 +.743 1.996 1980 ---- 2.722B ---- 2.498B 2.691 +.742 1.949 1985 ---- 2.674B ---- 2.450B 2.642 +.740 1.902 1990 ---- 2.626B ---- 2.402B 2.594 +.738 1.856 1995 ---- 2.578B ---- 2.355B 2.546 +.736 1.810 2000 ---- 2.772B ---- 2.772B 2.498 +.733 1.765 1 2005 ---- 2.483B ---- 2.260B 2.450 +.731 1.719 3 2010 ---- 2.435B ---- 2.212B 2.402 +.728 1.674 2015 ---- 2.388B ---- 2.165B 2.355 +.725 1.630 2020 ---- 2.341B ---- 2.118B 2.307 +.722 1.585 2025 1.962 2.532B 1.962 2.532B 2.260 +.718 1 1.542 1 2030 ---- 2.247B ---- 2.025B 2.213 +.715 1.498 2035 ---- 2.201B ---- 1.979B 2.166 +.711 1.455 2040 ---- 2.154B ---- 1.974B 2.119 +.706 1.413 2045 ---- 2.108B ---- 1.954B 2.073 +.702 1.371 2050 ---- 2.297B ---- 2.296B 2.026 +.696 1.330 2055 ---- 2.017B ---- 1.796B 1.980 +.691 1.289 2060 ---- 1.971B ---- 1.685B 1.935 +.686 1.249 3 2065 ---- 1.926B ---- 1.707B 1.889 +.680 1.209 2070 ---- 1.882B ---- 1.662B 1.844 +.674 1.170 2075 ---- 2.068B ---- 2.068B 1.799 +.667 1.132 1 2080 ---- 1.793B ---- 1.557B 1.755 +.661 1.094 2085 ---- 1.749B ---- 1.606B 1.711 +.654 1.057 2090 ---- 1.759B ---- 1.744B 1.667 +.646 1.021 1 200 2095 ---- 1.680B ---- 1.663B 1.624 +.639 .985 2100 ---- 1.846B ---- 1.846B 1.581 +.630 .951 1 2105 ---- 1.655B ---- 1.610B 1.539 +.623 .916 2110 ---- 1.611B ---- 1.534B 1.497 +.614 .883 2115 ---- 1.567B ---- 1.526B 1.455 +.604 .851 2120 ---- 1.524B ---- 1.470B 1.414 +.595 .819 2125 ---- 1.633B ---- 1.633B 1.373 +.585 .788 2130 ---- 1.439B ---- 1.388B 1.333 +.575 .758 2135 ---- 1.397B ---- 1.348B 1.294 +.566 .728 2140 ---- 1.356B ---- 1.309B 1.255 +.555 .700 2145 ---- 1.315B ---- 1.270B 1.217 +.545 .672 2150 1.108 1.431B 1.108 1.025A 1.179 +.534 2 .645 2 2155 ---- 1.235B ---- 1.193B 1.142 +.523 .619 1 2160 ---- 1.209B ---- 1.208B 1.106 +.513 .593 2165 ---- 1.176B ---- 1.175B 1.070 +.502 .568 2170 ---- 1.136B ---- 1.135B 1.035 +.491 .544 2175 ---- 1.245B ---- 1.244B 1.001 +.480 .521 1 2180 ---- 1.066B ---- 1.065B .968 +.469 .499 2185 ---- 1.035B ---- 1.034B .935 +.458 .477 2190 ---- .998B ---- .997B .903 +.447 .456 2195 ---- 1.074B ---- 1.073B .871 +.435 .436 2200 .779 1.073B .779 1.072B .841 +.424 3 .417 2 4 2205 ---- 1.033B ---- 1.024B .811 +.413 .398 2210 ---- 1.012B ---- .984B .782 +.402 .380 2215 ---- .982B ---- .954B .753 +.390 .363 2220 .950 .950 .940 .861A .726 +.380 5 .346 5 2225 .626 .920B .626 .920B .699 +.369 3 .330 3 2230 ---- .894B ---- .890B .673 +.358 .315 2235 ---- .865B ---- .863B .648 +.347 .301 2 2 2240 ---- .837B ---- .837B .623 +.336 .287 2 2 2245 ---- .811B ---- .811B .599 +.326 .273 2250 ---- .785B ---- .785B .576 +.316 .260 3 2255 ---- .760B ---- .759B .554 +.306 .248 2260 ---- .735B ---- .734B .532 +.296 .236 2265 ---- .711B ---- .711B .511 +.286 .225 2 2 2270 ---- .689B ---- .688B .491 +.276 .215 2275 ---- .666B ---- .666B .472 +.267 .205 1 2280 ---- .645B ---- .643B .453 +.258 .195 2285 ---- .623B ---- .623B .435 +.249 .186 2290 ---- .603B ---- .602B .417 +.240 .177 2295 ---- .583B ---- .582B .400 +.231 .169 2300 ---- .563B ---- .562B .384 +.223 .161 2305 ---- .544B ---- .543B .368 +.215 .153 2325 ---- .473B ---- .472B .311 +.184 .127 2350 .135 .403B .135 .403B .251 +.150 1 .101 4 2375 .110 .340B .110 .302B .203 +.123 6 .080 11 2400 .110 .296B .110 .267B .164 +.099 114 .065 77 2425 ---- .238B ---- .238B .133 +.080 .053 600 213 2450 .052 .199B .052 .199B .108 +.065 3 .043 2475 ---- .167B ---- .167B .088 +.052 .036 2500 .035 .140B .035 .140B .073 +.043 3 .030 2 2525 ---- .117B ---- .117B .060 +.034 .026 2550 ---- .098B ---- .098B .050 +.028 .022 2575 ---- .083B ---- .083B .041 +.022 .019 2600 ---- .070B ---- .070B .035 +.018 .017 2 2625 ---- .058B ---- .057B .029 +.014 .015 1 2650 ---- .050B ---- .050B .025 +.012 .013 2 2675 ---- .042B ---- .041B .021 +.010 .011 2700 ---- .036B ---- .035B .018 +.008 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 141 609 553 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 UNCH .002 1675 ---- ---- ---- ---- .002 UNCH .002 1700 ---- ---- ---- ---- .003 UNCH .003 1725 ---- ---- ---- ---- .004 UNCH .004 1750 ---- ---- ---- ---- .004 -.001 .005 1775 ---- ---- ---- ---- .006 -.001 .007 1800 ---- ---- ---- ---- .007 -.002 .009 1825 ---- ---- ---- ---- .008 -.004 .012 1850 ---- ---- ---- ---- .010 -.005 .015 1875 ---- ---- ---- ---- .013 -.006 .019 1900 .017 .017 .017 .017 .016 -.009 2 .025 7 1915 ---- ---- .024A .024A .018 -.012 .030 6 1920 ---- ---- .025A .025A .019 -.012 .031 1925 ---- ---- .025A .025A .020 -.013 .033 1930 ---- ---- .026A .026A .020 -.015 .035 1935 ---- ---- .027A .027A .021 -.016 .037 1940 ---- ---- .028A .028A .022 -.017 .039 1945 ---- ---- .029A .029A .023 -.018 .041 1950 ---- ---- .030A .030A .024 -.019 .043 11 1955 ---- ---- .031A .031A .026 -.019 .045 1960 ---- ---- .032A .032A .027 -.021 .048 1965 ---- ---- .033A .033A .028 -.022 .050 1970 ---- ---- .035A .035A .029 -.024 .053 1975 ---- ---- .036A .036A .031 -.025 .056 1 1980 ---- ---- .037A .037A .032 -.028 .060 1985 ---- ---- .039A .039A .034 -.029 .063 1990 ---- ---- .040A .040A .035 -.032 .067 1995 ---- ---- .041A .041A .037 -.034 .071 2000 .036 .036 .030A .030A .039 -.036 2 .075 11 2005 ---- ---- .044A .044A .041 -.039 .080 2010 ---- ---- .046A .046A .043 -.042 .085 1 2015 ---- ---- .048A .048A .046 -.044 .090 2020 ---- ---- .050A .050A .048 -.048 .096 2025 .036 .036 .036 .036 .051 -.051 1 .102 2030 ---- ---- .054A .054A .054 -.054 .108 2035 ---- ---- .057A .057A .057 -.058 .115 2040 ---- ---- .059A .059A .060 -.063 .123 2045 ---- ---- .062A .062A .063 -.068 .131 2050 ---- ---- .065A .065A .067 -.073 .140 2055 ---- ---- .068A .068A .071 -.078 .149 2060 ---- ---- .072A .072A .075 -.083 .158 2065 ---- ---- .076A .076A .080 -.089 .169 2070 ---- ---- .080A .080A .085 -.095 .180 1 2075 ---- ---- .084A .084A .090 -.101 .191 2080 ---- ---- .089A .089A .095 -.109 .204 2085 ---- ---- .094A .094A .101 -.116 .217 10 2090 ---- ---- .099A .099A .108 -.122 .230 2095 ---- ---- .105A .105A .114 -.131 .245 3 2100 ---- ---- .111A .111A .121 -.139 10 .260 7 2105 ---- ---- .117A .117A .129 -.147 .276 2110 ---- ---- .124A .124A .137 -.155 .292 2115 ---- ---- .131A .131A .145 -.164 .309 2120 ---- ---- .139A .139A .154 -.174 .328 2125 .165 .165 .147A .147A .163 -.184 2 .347 2 2130 ---- ---- .156A .156A .173 -.193 .366 2135 ---- ---- .166A .166A .184 -.203 .387 2140 ---- ---- .175A .175A .195 -.213 .408 2145 ---- ---- .186A .186A .206 -.224 .430 2150 .280 .280 .197A .246B .219 -.234 27 .453 17 26 2155 ---- ---- .208A .208A .232 -.245 .477 2160 ---- ---- .220A .220A .245 -.256 .501 2165 ---- ---- .233A .233A .260 -.266 .526 2170 ---- ---- .247A .247A .275 -.277 .552 6 2175 .261 .261 .261 .261 .290 -.289 2 .579 2180 ---- ---- .276A .276A .307 -.300 .607 2185 ---- ---- .292A .292A .324 -.311 .635 2190 ---- ---- .307A .307A .342 -.322 .664 3 2195 ---- ---- .325A .325A .360 -.334 .694 2200 ---- ---- .344A .344A .379 -.345 10 .724 2205 ---- ---- .360A .360A .400 -.356 .756 2210 ---- ---- .379A .379A .420 -.368 .788 6 2215 ---- ---- .398A .398A .442 -.378 .820 6 2220 ---- ---- .418A .418A .464 -.390 .854 2225 ---- ---- .440A .440A .487 -.401 .888 2230 ---- ---- .460A .460A .511 -.411 .922 2235 ---- ---- .482A .482A .536 -.422 .958 2240 ---- ---- .505A .505A .561 -.432 .993 2245 ---- ---- .529A .529A .587 -.443 1.030 2250 ---- ---- .554A .554A .614 -.453 1.067 1 2255 ---- ---- .579A .579A .642 -.463 1.105 2260 ---- ---- .604A .604A .670 -.473 1.143 2265 ---- ---- .630A .630A .699 -.483 1.182 2270 ---- ---- .657A .657A .729 -.492 1.221 2275 ---- ---- .685A .685A .759 -.502 1.261 2280 ---- ---- .713A .713A .790 -.511 1.301 2285 ---- ---- .742A .742A .822 -.520 1.342 2290 ---- ---- .772A .772A .854 -.529 1.383 2295 ---- ---- .802A .802A .887 -.538 1.425 2300 ---- ---- .832A .832A .921 -.546 1.467 2305 ---- ---- .864A .864A .955 -.554 1.509 2325 1.042 1.042 .994A 1.057B 1.098 -.584 1 1.682 2350 ---- ---- 1.169A 1.169A 1.288 -.618 1.906 2375 ---- ---- 1.356A 1.356A 1.489 -.646 2.135 2400 ---- ---- 1.553A 1.553A 1.700 -.669 2.369 2425 ---- ---- 1.760A 1.760A 1.918 -.689 2.607 2450 ---- ---- 1.973A 1.973A 2.143 -.705 2.848 2475 ---- ---- 2.194A 2.194A 2.373 -.717 3.090 2500 ---- ---- 2.418A 2.418A 2.607 -.727 3.334 2525 ---- ---- 2.649A 2.649A 2.844 -.735 3.579 2550 ---- ---- 2.879A 2.879A 3.084 -.741 3.825 2575 ---- ---- 3.113A 3.113A 3.325 -.747 4.072 2600 ---- ---- 3.349A 3.349A 3.568 -.752 4.320 2625 ---- ---- 3.588A 3.588A 3.813 -.755 4.568 2650 ---- ---- 3.827A 3.827A 4.058 -.758 4.816 2675 ---- ---- 4.068A 4.068A 4.304 -.760 5.064 2700 ---- ---- 4.310A 4.310A 4.551 -.762 5.313 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 17 108 W1S APR23 Silver Weekly Wednesday Option - Week 1 CALL 1525 ---- ---- ---- ---- 7.212 +.770 6.442 1550 ---- ---- ---- ---- 6.962 +.770 6.192 1575 ---- ---- ---- ---- 6.712 +.770 5.942 1600 ---- ---- ---- ---- 6.462 +.770 5.692 1625 ---- ---- ---- ---- 6.212 +.770 5.442 1650 ---- ---- ---- ---- 5.963 +.770 5.193 1675 ---- ---- ---- ---- 5.713 +.770 4.943 1700 ---- ---- ---- ---- 5.464 +.770 4.694 1725 ---- ---- ---- ---- 5.214 +.768 4.446 1750 ---- ---- ---- ---- 4.966 +.769 4.197 1775 ---- ---- ---- ---- 4.717 +.767 3.950 1800 ---- ---- ---- ---- 4.468 +.766 3.702 1825 ---- ---- ---- ---- 4.220 +.764 3.456 1850 ---- ---- ---- ---- 3.973 +.762 3.211 1875 ---- ---- ---- ---- 3.726 +.759 2.967 1900 ---- ---- ---- ---- 3.480 +.755 2.725 1915 ---- ---- ---- ---- 3.333 +.752 2.581 1920 ---- ---- ---- ---- 3.284 +.751 2.533 1925 ---- ---- ---- ---- 3.235 +.750 2.485 1930 ---- ---- ---- ---- 3.186 +.748 2.438 1935 ---- ---- ---- ---- 3.137 +.746 2.391 1940 ---- ---- ---- ---- 3.089 +.746 2.343 1945 ---- ---- ---- ---- 3.040 +.744 2.296 1950 ---- 2.812B ---- 2.812B 2.992 +.742 2.250 1955 ---- ---- ---- ---- 2.943 +.740 2.203 1960 ---- ---- ---- ---- 2.895 +.738 2.157 1965 ---- ---- ---- ---- 2.847 +.737 2.110 1970 ---- ---- ---- ---- 2.799 +.735 2.064 1975 ---- 3.026B ---- 3.026B 2.751 +.732 2.019 1980 ---- ---- ---- ---- 2.703 +.730 1.973 1985 ---- ---- ---- ---- 2.655 +.727 1.928 1990 ---- ---- ---- ---- 2.608 +.725 1.883 1995 ---- ---- ---- ---- 2.560 +.721 1.839 2000 ---- 2.787B ---- 2.787B 2.513 +.719 1.794 2005 ---- ---- ---- ---- 2.466 +.715 1.751 2010 ---- ---- ---- ---- 2.419 +.712 1.707 2015 ---- ---- ---- ---- 2.372 +.708 1.664 2020 ---- ---- ---- ---- 2.326 +.705 1.621 2025 ---- 2.552B ---- 2.552B 2.279 +.701 1.578 2030 ---- ---- ---- ---- 2.233 +.697 1.536 2035 ---- ---- ---- ---- 2.187 +.692 1.495 2040 ---- ---- ---- ---- 2.142 +.688 1.454 2045 ---- ---- ---- ---- 2.096 +.683 1.413 2050 ---- 2.322B ---- 2.322B 2.051 +.678 1.373 2055 ---- ---- ---- ---- 2.006 +.673 1.333 2060 ---- ---- ---- ---- 1.962 +.668 1.294 2065 ---- ---- ---- ---- 1.918 +.662 1.256 2070 ---- ---- ---- ---- 1.874 +.656 1.218 2075 ---- 2.099B ---- 2.099B 1.830 +.649 1.181 2080 ---- ---- ---- ---- 1.787 +.643 1.144 2085 ---- ---- ---- ---- 1.744 +.636 1.108 2090 ---- ---- ---- ---- 1.702 +.630 1.072 2095 ---- ---- ---- ---- 1.660 +.623 1.037 2100 ---- 1.882B ---- 1.881B 1.618 +.615 1.003 2105 ---- ---- ---- ---- 1.577 +.607 .970 2110 ---- ---- ---- ---- 1.537 +.600 .937 2115 ---- ---- ---- ---- 1.496 +.591 .905 2120 ---- ---- ---- ---- 1.457 +.583 .874 2125 ---- 1.676B ---- 1.675B 1.418 +.575 .843 2130 ---- ---- ---- ---- 1.379 +.566 .813 2135 ---- ---- ---- ---- 1.341 +.557 .784 2140 ---- ---- ---- ---- 1.304 +.548 .756 2145 ---- ---- ---- ---- 1.267 +.539 .728 2150 ---- 1.482B ---- 1.481B 1.231 +.530 .701 2155 ---- 1.130B ---- 1.081B 1.195 +.520 .675 2160 ---- 1.096B ---- 1.049B 1.160 +.510 .650 2165 ---- 1.062B ---- 1.024B 1.126 +.501 .625 2170 ---- 1.029B ---- 1.012B 1.092 +.491 .601 2175 ---- 1.302B ---- 1.302B 1.059 +.481 .578 2180 ---- .964B ---- .885B 1.027 +.471 .556 2185 ---- .932B ---- .908B .995 +.461 .534 2190 ---- 1.169B ---- 1.158B .964 +.451 .513 2195 ---- 1.140B ---- 1.132B .933 +.440 .493 2200 ---- 1.137B ---- 1.137B .904 +.430 .474 2205 ---- 1.078B ---- 1.073B .875 +.420 .455 2210 ---- 1.047B ---- 1.042B .846 +.409 .437 2215 ---- 1.013B ---- 1.013B .819 +.399 .420 2220 ---- .984B ---- .972B .792 +.389 .403 2225 ---- .988B ---- .987B .765 +.378 .387 2230 ---- .943B ---- .943B .740 +.369 .371 2235 ---- .933B ---- .932B .715 +.359 .356 2240 ---- .906B ---- .905B .690 +.348 .342 2245 ---- .880B ---- .879B .667 +.339 .328 2250 ---- .855B ---- .854B .644 +.329 .315 2255 ---- .830B ---- .829B .621 +.319 .302 2260 ---- .806B ---- .805B .600 +.310 .290 2265 ---- .783B ---- .783B .579 +.300 .279 2270 ---- .760B ---- .760B .558 +.291 .267 2275 ---- .736B ---- .736B .539 +.282 .257 2280 ---- .715B ---- .714B .520 +.273 .247 2285 ---- .694B ---- .693B .501 +.264 .237 2290 ---- .673B ---- .672B .483 +.256 .227 2295 ---- .653B ---- .653B .466 +.248 .218 2300 ---- .633B ---- .632B .449 +.239 .210 2305 ---- .613B ---- .613B .433 +.231 .202 2325 ---- .542B ---- .541B .373 +.201 .172 2350 ---- .463B ---- .463B .309 +.167 .142 2375 ---- .396B ---- .396B .257 +.140 .117 2400 ---- .343B ---- .343B .213 +.116 .097 2425 ---- .293B ---- .293B .177 +.096 .081 2450 ---- .252B ---- .252B .147 +.080 .067 2475 ---- .216B ---- .216B .123 +.067 .056 2500 ---- .184B ---- .184B .103 +.055 .048 2525 ---- .158B ---- .158B .087 +.046 .041 2550 ---- .136B ---- .136B .074 +.039 .035 2575 ---- .116B ---- .116B .063 +.033 .030 2600 ---- .100B ---- .100B .054 +.028 .026 2625 ---- .087B ---- .087B .047 +.024 .023 2650 ---- .074B ---- .074B .041 +.021 .020 2675 ---- .064B ---- .064B .036 +.018 .018 2700 ---- .056B ---- .055B .031 +.015 .016 TOTAL EST.VOL VOLUME OPEN INT TOTAL W1S APR23 Silver Weekly Wednesday Option - Week 1 PUT 1525 ---- ---- ---- ---- .003 +.001 .002 1550 ---- ---- ---- ---- .003 +.001 .002 1575 ---- ---- ---- ---- .003 UNCH .003 1600 ---- ---- ---- ---- .004 UNCH .004 1625 ---- ---- ---- ---- .005 +.001 .004 1650 ---- ---- ---- ---- .005 UNCH .005 1 1675 ---- ---- ---- ---- .006 UNCH .006 1700 ---- ---- ---- ---- .007 UNCH .007 1725 ---- ---- ---- ---- .008 -.001 .009 1750 ---- ---- ---- ---- .009 -.002 .011 1775 ---- ---- ---- ---- .010 -.003 .013 1800 ---- ---- ---- ---- .012 -.004 .016 1825 ---- ---- ---- ---- .014 -.005 .019 1850 ---- ---- .021A .021A .016 -.008 .024 1875 ---- ---- .025A .025A .019 -.011 .030 1900 ---- ---- .028A .028A .023 -.014 .037 1915 ---- ---- .031A .031A .026 -.017 .043 1920 ---- ---- .032A .032A .027 -.018 .045 1925 ---- ---- .034A .034A .028 -.020 .048 1930 ---- ---- .035A .035A .029 -.021 .050 1935 ---- ---- .036A .036A .031 -.022 .053 1940 ---- ---- .037A .037A .032 -.024 .056 1945 ---- ---- .039A .039A .033 -.026 .059 1950 ---- ---- .040A .040A .035 -.027 .062 1955 ---- ---- .041A .041A .036 -.029 .065 1960 ---- ---- .042A .042A .038 -.031 .069 1965 ---- ---- .043A .043A .040 -.032 .072 1970 ---- ---- .045A .045A .042 -.034 .076 1975 ---- ---- .046A .046A .044 -.037 .081 1980 ---- ---- .048A .048A .046 -.039 .085 1985 ---- ---- .050A .050A .048 -.042 .090 1990 ---- ---- .052A .052A .050 -.045 .095 1995 ---- ---- .054A .054A .053 -.047 .100 2000 ---- ---- .056A .056A .056 -.050 .106 2005 ---- ---- .058A .058A .058 -.054 .112 2010 ---- ---- .060A .060A .061 -.057 .118 2015 ---- ---- .063A .063A .065 -.060 .125 2020 ---- ---- .065A .065A .068 -.064 .132 2025 ---- ---- .068A .068A .072 -.067 .139 2030 ---- ---- .071A .071A .075 -.072 .147 2035 ---- ---- .075A .075A .079 -.077 .156 2040 ---- ---- .078A .078A .084 -.081 .165 2045 ---- ---- .082A .082A .088 -.086 .174 2050 ---- ---- .086A .086A .093 -.091 .184 2055 ---- ---- .090A .090A .098 -.096 .194 2060 ---- ---- .095A .095A .103 -.102 .205 2065 ---- ---- .100A .100A .109 -.107 .216 2070 ---- ---- .105A .105A .115 -.113 .228 2075 ---- ---- .110A .110A .122 -.119 .241 2080 ---- ---- .116A .116A .128 -.126 .254 2085 ---- ---- .122A .122A .135 -.132 .267 2090 ---- ---- .128A .128A .143 -.139 .282 2095 ---- ---- .135A .135A .151 -.146 .297 2100 ---- ---- .143A .143A .159 -.154 .313 2105 ---- ---- .150A .150A .168 -.161 .329 2110 ---- ---- .159A .159A .177 -.169 .346 2115 ---- ---- .167A .167A .187 -.177 .364 2120 ---- ---- .177A .177A .197 -.186 .383 2125 ---- ---- .186A .186A .208 -.194 .402 2130 ---- ---- .197A .197A .220 -.202 .422 2135 ---- ---- .208A .208A .231 -.212 .443 2140 ---- ---- .219A .219A .244 -.220 .464 2145 ---- ---- .231A .231A .257 -.230 .487 2150 ---- ---- .243A .243A .271 -.239 .510 2155 ---- ---- .256A .256A .285 -.248 .533 2160 ---- ---- .270A .270A .300 -.258 .558 2165 ---- ---- .284A .284A .315 -.268 .583 2170 ---- ---- .299A .299A .332 -.277 .609 2175 ---- ---- .315A .315A .348 -.288 .636 2180 ---- ---- .331A .331A .366 -.298 .664 2185 ---- ---- .348A .348A .384 -.308 .692 2190 ---- ---- .365A .365A .403 -.318 .721 2195 ---- ---- .385A .385A .422 -.329 .751 2200 ---- ---- .404A .404A .443 -.338 .781 2205 ---- ---- .422A .422A .463 -.349 .812 2210 ---- ---- .441A .441A .485 -.359 .844 2215 ---- ---- .461A .461A .507 -.370 .877 2220 ---- ---- .482A .482A .530 -.380 .910 2225 ---- ---- .504A .504A .554 -.389 .943 2230 ---- ---- .525A .525A .578 -.400 .978 2235 ---- ---- .549A .549A .603 -.410 1.013 2240 ---- ---- .572A .572A .628 -.420 1.048 2245 ---- ---- .596A .596A .655 -.430 1.085 2250 ---- ---- .621A .621A .682 -.439 1.121 2255 ---- ---- .646A .646A .709 -.450 1.159 2260 ---- ---- .672A .672A .738 -.458 1.196 2265 ---- ---- .698A .698A .766 -.469 1.235 2270 ---- ---- .725A .725A .796 -.477 1.273 2275 ---- ---- .752A .752A .826 -.487 1.313 2280 ---- ---- .781A .781A .857 -.495 1.352 2285 ---- ---- .809A .809A .888 -.504 1.392 2290 ---- ---- .839A .839A .920 -.513 1.433 2295 ---- ---- .868A .868A .953 -.521 1.474 2300 ---- ---- .899A .899A .986 -.529 1.515 2305 ---- ---- .930A .930A 1.019 -.538 1.557 2325 ---- ---- 1.059A 1.059A 1.159 -.568 1.727 2350 ---- ---- 1.232A 1.232A 1.345 -.601 1.946 2375 ---- ---- 1.417A 1.417A 1.542 -.629 2.171 2400 ---- ---- 1.609A 1.609A 1.748 -.652 2.400 2425 ---- ---- 1.811A 1.811A 1.961 -.673 2.634 2450 ---- ---- 2.020A 2.020A 2.181 -.689 2.870 2475 ---- ---- 2.238A 2.238A 2.407 -.702 3.109 2500 ---- ---- 2.460A 2.460A 2.637 -.713 3.350 2525 ---- ---- 2.683A 2.683A 2.870 -.723 3.593 2550 ---- ---- 2.915A 2.915A 3.107 -.730 3.837 2575 ---- ---- 3.145A 3.145A 3.346 -.736 4.082 2600 ---- ---- 3.378A 3.378A 3.586 -.742 4.328 2625 ---- ---- 3.614A 3.614A 3.829 -.745 4.574 2650 ---- ---- 3.851A 3.851A 4.072 -.750 4.822 2675 ---- ---- 4.090A 4.090A 4.317 -.752 5.069 2700 ---- ---- 4.330A 4.330A 4.562 -.755 5.317 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W2S APR23 Silver Weekly Wednesday Option - Week 2 CALL 1675 ---- ---- ---- ---- 5.715 ---- ---- 1700 ---- ---- ---- ---- 5.466 +.770 4.696 1725 ---- ---- ---- ---- 5.217 +.769 4.448 1750 ---- ---- ---- ---- 4.969 +.768 4.201 1775 ---- ---- ---- ---- 4.721 +.767 3.954 1800 ---- ---- ---- ---- 4.473 +.764 3.709 1825 ---- ---- ---- ---- 4.226 +.762 3.464 1850 ---- ---- ---- ---- 3.980 +.758 3.222 1875 ---- ---- ---- ---- 3.734 +.753 2.981 1900 ---- 3.206B ---- 3.206B 3.490 +.747 2.743 1925 ---- 3.193B ---- 3.191B 3.247 +.738 2.509 1950 ---- 3.283B ---- 3.283B 3.007 +.728 2.279 1975 ---- 3.046B ---- 3.045B 2.771 +.715 2.056 2000 ---- 2.812B ---- 2.812B 2.538 +.698 1.840 2025 ---- 2.582B ---- 2.582B 2.310 +.677 1.633 2050 ---- 2.359B ---- 2.359B 2.089 +.653 1.436 2070 ---- ---- ---- 1.354A 1.918 ---- ---- 2075 ---- 2.143B ---- 2.143B 1.876 +.624 1.252 2080 ---- ---- ---- 1.281A 1.835 ---- ---- 2085 ---- ---- ---- 1.245A 1.794 ---- ---- 2090 ---- ---- ---- ---- 1.753 +.605 1.148 2095 ---- ---- ---- ---- 1.713 +.598 1.115 2100 ---- 1.935B ---- 1.933B 1.673 +.591 1.082 2105 ---- ---- ---- ---- 1.634 +.585 1.049 2110 ---- ---- ---- ---- 1.595 +.577 1.018 2115 ---- ---- ---- ---- 1.557 +.571 .986 2120 ---- ---- ---- ---- 1.519 +.563 .956 2125 ---- 1.738B ---- 1.738B 1.482 +.556 .926 2130 ---- ---- ---- ---- 1.445 +.548 .897 2135 ---- ---- ---- ---- 1.408 +.540 .868 2140 ---- ---- ---- ---- 1.373 +.533 .840 2145 ---- 1.271B ---- 1.223B 1.337 +.524 .813 2150 ---- 1.552B ---- 1.552B 1.303 +.517 .786 2155 ---- 1.203B ---- 1.199B 1.269 +.509 .760 2160 ---- 1.170B ---- 1.161B 1.235 +.500 .735 2165 ---- 1.138B ---- 1.132B 1.202 +.492 .710 2170 ---- 1.104B ---- 1.102B 1.170 +.484 .686 2175 ---- 1.379B ---- 1.377B 1.138 +.475 .663 2180 ---- 1.313B ---- 1.290B 1.107 +.467 .640 2185 ---- 1.285B ---- 1.256B 1.076 +.458 .618 2190 ---- 1.252B ---- 1.219B 1.046 +.450 .596 2195 ---- 1.222B ---- 1.205B 1.017 +.442 .575 2200 ---- 1.221B ---- 1.218B .988 +.433 .555 2205 ---- 1.162B ---- 1.130B .960 +.425 .535 2210 ---- 1.132B ---- 1.116B .933 +.417 .516 2215 ---- 1.098B ---- 1.074B .906 +.408 .498 2220 ---- 1.070B ---- 1.050B .880 +.400 .480 2225 ---- 1.078B ---- 1.078B .854 +.391 .463 2230 ---- 1.048B ---- 1.048B .829 +.383 .446 2235 ---- 1.025B ---- 1.025B .804 +.374 .430 2240 ---- 1.000B ---- 1.000B .780 +.365 .415 2245 ---- .974B ---- .974B .757 +.357 .400 2250 ---- .949B ---- .949B .734 +.349 .385 2255 ---- .925B ---- .922B .712 +.341 .371 2260 ---- .901B ---- .900B .691 +.333 .358 2265 ---- .878B ---- .878B .670 +.325 .345 2270 ---- .855B ---- .852B .649 +.316 .333 2275 ---- .833B ---- .830B .630 +.309 .321 2280 ---- .812B ---- .812B .610 +.301 .309 2285 ---- .790B ---- .788B .591 +.293 .298 2290 ---- .770B ---- .770B .573 +.286 .287 2300 ---- .730B ---- .730B .538 +.271 .267 2325 ---- .638B ---- .638B .460 +.237 .223 2350 ---- .557B ---- .557B .392 +.205 .187 2375 ---- .485B ---- .485B .335 +.177 .158 2400 ---- .423B ---- .423B .286 +.153 .133 2425 ---- .376B ---- .376B .245 +.132 .113 2450 ---- .329B ---- .329B .210 +.113 .097 2475 ---- .288B ---- .288B .180 +.097 .083 2500 ---- .252B ---- .252B .156 +.085 .071 2525 .188 .222B .188 .222B .134 +.073 5 .061 2550 ---- .195B ---- .195B .117 +.064 .053 2575 ---- .172B ---- .172B .102 +.056 .046 2600 ---- .151B ---- .151B .089 +.049 .040 2625 ---- .133B ---- .133B .078 +.043 .035 2650 ---- .118B ---- .118B .068 +.037 .031 2675 ---- .104B ---- .103B .060 +.033 .027 2700 ---- .092B ---- .092B .053 +.029 .024 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 W2S APR23 Silver Weekly Wednesday Option - Week 2 PUT 1675 ---- ---- ---- .012A .011 ---- ---- 1700 ---- ---- ---- ---- .012 +.001 .011 1725 ---- ---- ---- ---- .013 UNCH .013 1750 ---- ---- ---- ---- .015 -.001 .016 1775 ---- ---- .019A .019A .017 -.003 .020 1800 ---- ---- .022A .022A .019 -.005 .024 1825 ---- ---- .025A .025A .022 -.008 .030 1850 ---- ---- .029A .029A .025 -.012 .037 1875 ---- ---- .034A .034A .030 -.016 .046 1900 ---- ---- .040A .040A .035 -.023 .058 1925 ---- ---- .046A .046A .042 -.031 .073 1950 ---- ---- .053A .053A .052 -.041 .093 1975 ---- ---- .063A .063A .065 -.054 .119 2000 ---- ---- .077A .077A .082 -.070 .152 2025 ---- ---- .095A .095A .104 -.091 .195 2050 ---- ---- .119A .119A .132 -.115 .247 2070 ---- ---- ---- .143A .161 ---- ---- 2075 ---- ---- .150A .150A .169 -.144 .313 2080 ---- ---- ---- .158A .177 ---- ---- 2085 ---- ---- ---- .165A .186 ---- ---- 2090 ---- ---- .174A .174A .195 -.163 .358 2095 ---- ---- .182A .182A .205 -.170 .375 2100 ---- ---- .191A .191A .215 -.177 .392 2105 ---- ---- .201A .201A .226 -.183 .409 2110 .321 .338B .211A .338B .237 -.190 3 .427 2115 ---- ---- .221A .221A .248 -.198 .446 2120 ---- ---- .232A .232A .260 -.205 .465 2125 ---- ---- .244A .244A .273 -.212 .485 2130 ---- ---- .256A .256A .286 -.220 .506 2135 ---- ---- .268A .268A .299 -.228 .527 2140 ---- ---- .281A .281A .314 -.235 .549 2145 ---- ---- .295A .295A .328 -.244 .572 2150 ---- ---- .309A .309A .343 -.252 .595 2155 ---- ---- .324A .324A .359 -.260 .619 2160 ---- ---- .339A .339A .375 -.268 .643 2165 ---- ---- .355A .355A .392 -.276 .668 2170 .376 .376 .372A .394B .410 -.284 14 .694 2175 ---- ---- .389A .389A .428 -.292 .720 2180 ---- ---- .407A .407A .447 -.301 .748 2185 ---- ---- .431A .431A .466 -.309 .775 2190 ---- ---- .450A .450A .486 -.318 .804 2195 ---- ---- .470A .470A .507 -.325 .832 2200 ---- ---- .490A .490A .528 -.334 .862 2205 ---- ---- .511A .511A .549 -.343 .892 2210 ---- ---- .532A .532A .572 -.351 .923 2215 ---- ---- .553A .553A .595 -.360 .955 2220 ---- ---- .575A .575A .618 -.369 .987 2225 ---- ---- .597A .597A .642 -.377 1.019 2230 ---- ---- .619A .619A .667 -.385 1.052 2235 ---- ---- .643A .643A .693 -.393 1.086 2240 ---- ---- .666A .666A .719 -.402 1.121 2245 ---- ---- .691A .691A .745 -.411 1.156 2250 ---- ---- .716A .716A .772 -.419 1.191 2255 ---- ---- .741A .741A .800 -.427 1.227 2260 ---- ---- .768A .768A .828 -.435 1.263 2265 ---- ---- .795A .795A .857 -.443 1.300 2270 ---- ---- .822A .822A .887 -.451 1.338 2275 ---- ---- .849A .849A .917 -.459 1.376 2280 ---- ---- .878A .878A .947 -.467 1.414 2285 ---- ---- .906A .906A .978 -.475 1.453 2290 ---- ---- .935A .935A 1.010 -.482 1.492 2300 ---- ---- .995A .995A 1.075 -.497 1.572 2325 ---- ---- 1.154A 1.154A 1.245 -.532 1.777 2350 ---- ---- 1.324A 1.324A 1.427 -.563 1.990 2375 ---- ---- 1.503A 1.503A 1.619 -.591 2.210 2400 ---- ---- 1.693A 1.693A 1.820 -.615 2.435 2425 ---- ---- 1.890A 1.890A 2.028 -.637 2.665 2450 ---- ---- 2.095A 2.095A 2.243 -.655 2.898 2475 ---- ---- 2.306A 2.306A 2.462 -.671 3.133 2500 ---- ---- 2.525A 2.525A 2.687 -.684 3.371 2525 ---- ---- 2.743A 2.743A 2.915 -.696 3.611 2550 ---- ---- 2.968A 2.968A 3.147 -.705 3.852 2575 ---- ---- 3.198A 3.198A 3.381 -.714 4.095 2600 ---- ---- 3.429A 3.429A 3.618 -.721 4.339 2625 ---- ---- 3.660A 3.660A 3.857 -.727 4.584 2650 ---- ---- 3.894A 3.894A 4.097 -.732 4.829 2675 ---- ---- 4.130A 4.130A 4.339 -.737 5.076 2700 ---- ---- 4.368A 4.368A 4.582 -.740 5.322 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 W4S MAR23 Silver Weekly Wednesday Option - Week 4 CALL 1525 ---- 7.290B ---- 7.250B 7.212 +.770 6.442 1550 ---- 7.040B ---- 6.970B 6.962 +.770 6.192 1575 ---- 6.790B ---- 6.720B 6.712 +.770 5.942 1600 ---- 6.540B ---- 6.470B 6.462 +.770 5.692 1625 ---- 6.290B ---- 6.220B 6.212 +.770 5.442 1650 ---- 6.040B ---- 5.970B 5.962 +.770 5.192 1675 ---- 5.790B ---- 5.720B 5.712 +.770 4.942 1700 ---- 5.540B ---- 5.470B 5.462 +.770 4.692 1725 ---- 5.290B ---- 5.220B 5.212 +.770 4.442 1750 ---- 5.040B ---- 4.970B 4.962 +.770 4.192 1775 ---- 4.794B ---- 4.772B 4.712 +.770 3.942 1800 ---- 4.544B ---- 4.521B 4.462 +.770 3.692 1825 ---- 4.290B ---- 4.220B 4.212 +.770 3.442 1850 ---- 4.044B ---- 4.021B 3.962 +.770 3.192 1875 ---- 3.794B ---- 3.771B 3.712 +.769 2.943 1900 ---- 3.544B ---- 3.521B 3.462 +.769 2.693 1915 ---- 3.390B ---- 3.370B 3.312 +.768 2.544 1920 ---- 3.340B ---- 3.340B 3.262 +.768 2.494 1925 ---- 3.290B ---- 3.270B 3.212 +.767 2.445 1930 ---- 3.241B ---- 3.201B 3.162 +.767 2.395 1935 ---- 3.191B ---- 3.191B 3.113 +.768 2.345 1940 ---- 3.141B ---- 3.101B 3.063 +.767 2.296 1945 ---- 3.091B ---- 3.051B 3.013 +.767 2.246 1950 ---- 3.045B ---- 3.022B 2.963 +.766 2.197 1955 ---- 2.991B ---- 2.991B 2.913 +.766 2.147 1960 ---- 2.941B ---- 2.921B 2.863 +.765 2.098 1965 ---- 2.892B ---- 2.892B 2.813 +.765 2.048 1970 ---- 2.842B ---- 2.842B 2.763 +.764 1.999 1975 ---- 2.796B ---- 2.773B 2.714 +.764 1.950 1980 ---- 2.746B ---- 2.723B 2.664 +.763 1.901 1985 ---- 2.693B ---- 2.623B 2.614 +.762 1.852 1990 ---- 2.643B ---- 2.603B 2.564 +.761 1.803 1995 ---- 2.597B ---- 2.597B 2.515 +.761 1.754 2000 ---- 2.543B ---- 2.523B 2.465 +.760 1.705 2005 ---- 2.494B ---- 2.494B 2.415 +.759 1.656 2010 ---- 2.448B ---- 2.426B 2.366 +.758 1.608 2015 ---- 2.394B ---- 2.394B 2.316 +.757 1.559 2020 ---- 2.345B ---- 2.305B 2.267 +.756 1.511 2025 ---- 2.295B ---- 2.255B 2.217 +.754 1.463 2030 ---- 2.246B ---- 2.176B 2.168 +.753 1.415 2035 ---- 2.201B ---- 2.192B 2.118 +.750 1.368 2040 ---- 2.148B ---- 2.128B 2.069 +.749 1.320 2045 ---- 2.099B ---- 2.096B 2.020 +.747 1.273 2050 ---- 2.053B ---- 2.047B 1.970 +.744 1.226 2055 ---- 2.004B ---- 1.984B 1.921 +.741 1.180 2060 ---- 1.951B ---- 1.948B 1.872 +.738 1.134 2065 ---- 1.902B ---- 1.882B 1.823 +.735 1.088 2070 ---- 1.853B ---- 1.833B 1.774 +.731 1.043 2075 ---- 1.808B ---- 1.801B 1.725 +.726 .999 2080 ---- 1.759B ---- 1.752B 1.677 +.722 .955 2085 ---- 1.711B ---- 1.691B 1.628 +.716 .912 2090 ---- 1.662B ---- 1.639B 1.580 +.710 .870 2095 ---- 1.552B ---- 1.332B 1.531 +.703 .828 2100 ---- 1.640B ---- 1.640B 1.483 +.695 .788 2105 ---- 1.456B ---- 1.228B 1.435 +.687 .748 2110 ---- 1.408B ---- 1.181B 1.388 +.679 .709 2115 ---- 1.361B ---- 1.077B 1.340 +.668 .672 2120 ---- 1.313B ---- 1.088B 1.293 +.657 .636 2125 ---- 1.514B ---- 1.514B 1.246 +.646 .600 2130 ---- 1.220B ---- .990B 1.199 +.633 .566 2135 ---- 1.174B ---- .961B 1.153 +.620 .533 2140 ---- 1.128B ---- .911B 1.108 +.606 .502 2 2145 ---- 1.091B ---- .878B 1.062 +.591 .471 2 2150 ---- 1.277B ---- 1.277B 1.018 +.577 .441 2155 ---- 1.002B ---- .917B .974 +.561 .413 2160 ---- .993B ---- .925B .931 +.545 .386 2165 ---- .994B ---- .919B .889 +.528 .361 2170 ---- .967B ---- .941B .847 +.511 .336 2175 ---- 1.051B ---- 1.051B .806 +.493 .313 2180 ---- .879B ---- .857B .766 +.475 .291 2185 ---- .836B ---- .817B .728 +.458 .270 2190 ---- .794B ---- .775B .690 +.439 .251 2195 .505 .753B .505 .737B .653 +.421 4 .232 2200 ---- .842B ---- .842B .617 +.402 .215 50 2205 ---- .670B ---- .660B .583 +.384 .199 2210 ---- .631B ---- .624B .549 +.365 .184 2215 ---- .707B ---- .706B .517 +.347 .170 2220 ---- .672B ---- .671B .486 +.329 .157 2225 ---- .658B ---- .657B .456 +.310 .146 3 3 2230 ---- .605B ---- .604B .427 +.292 .135 2235 ---- .568B ---- .568B .400 +.276 .124 2240 ---- .537B ---- .537B .373 +.258 .115 100 2245 ---- .508B ---- .508B .348 +.241 .107 2250 ---- .500B ---- .499B .324 +.225 .099 1 2255 ---- .472B ---- .471B .302 +.210 .092 2260 ---- .445B ---- .445B .281 +.196 10 .085 6 2265 ---- .419B ---- .419B .261 +.182 .079 7 2270 ---- .394B ---- .394B .242 +.169 10 .073 6 16 2275 ---- .371B ---- .371B .225 +.157 .068 2280 .138 .348B .138 .304A .208 +.145 12 .063 11 2285 ---- .328B ---- .328B .193 +.134 .059 2290 ---- .308B ---- .308B .179 +.124 .055 2295 .290 .308 .271 .258A .166 +.115 11 .051 2300 ---- .271B ---- .271B .154 +.106 10 .048 2305 ---- .253B ---- .253B .142 +.097 .045 2325 ---- .194B ---- .194B .105 +.070 .035 2350 ---- .143B ---- .143B .073 +.047 .026 2375 ---- .103B ---- .103B .051 +.031 .020 2400 ---- .075B ---- .075B .037 +.021 .016 2425 ---- .055B ---- .055B .027 +.014 .013 2450 ---- .041B ---- .041B .020 +.010 .010 2475 ---- .029B ---- .029B .015 +.007 .008 2500 ---- .022B ---- .020B .011 +.004 .007 2525 ---- .016B ---- .015B .008 +.002 .006 2550 ---- .012B ---- .011B .006 +.001 .005 2575 ---- .009B ---- .008B .005 UNCH .005 2600 ---- .007B ---- .006B .004 UNCH .004 2625 ---- .005B ---- ---- .003 -.001 .004 2650 ---- ---- ---- ---- .003 UNCH .003 2675 ---- ---- ---- ---- .002 -.001 .003 2700 ---- ---- ---- ---- .002 -.001 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 9 198 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 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .001 -.001 .002 1915 ---- ---- ---- ---- .001 -.002 .003 1920 ---- ---- ---- ---- .001 -.002 .003 1925 ---- ---- ---- ---- .001 -.003 .004 1930 ---- ---- ---- ---- .001 -.003 .004 1935 ---- ---- ---- ---- .001 -.003 .004 1940 ---- ---- ---- ---- .002 -.003 .005 1945 ---- ---- ---- ---- .002 -.003 .005 1950 ---- ---- ---- ---- .002 -.004 .006 1955 ---- ---- ---- ---- .002 -.004 .006 1960 ---- ---- ---- ---- .002 -.005 .007 1965 ---- ---- ---- ---- .002 -.005 .007 1970 ---- ---- ---- ---- .002 -.006 .008 1975 ---- ---- .008A .008A .003 -.006 .009 1980 ---- ---- .009A .009A .003 -.007 .010 1985 ---- ---- .009A .009A .003 -.008 .011 1990 ---- ---- .009A .009A .003 -.009 .012 1995 ---- ---- .009A .009A .004 -.009 .013 2000 ---- ---- .010A .010A .004 -.010 .014 2005 ---- ---- .011A .011A .004 -.011 .015 2010 ---- ---- .011A .011A .005 -.012 .017 2015 ---- ---- .012A .012A .005 -.013 .018 2020 ---- ---- .012A .012A .006 -.014 .020 2025 ---- ---- .013A .013A .006 -.016 .022 2030 ---- ---- .013A .013A .007 -.017 .024 2035 ---- ---- .014A .014A .007 -.019 .026 2040 ---- ---- .014A .014A .008 -.021 .029 2045 ---- ---- .015A .015A .009 -.023 .032 2050 ---- ---- .016A .016A .009 -.026 .035 2055 ---- ---- .016A .016A .010 -.029 .039 2060 ---- ---- .017A .017A .011 -.032 .043 2065 ---- ---- .018A .018A .012 -.035 .047 2070 ---- ---- .019A .019A .013 -.039 .052 2075 ---- ---- .020A .020A .014 -.043 .057 2080 ---- ---- .021A .021A .016 -.048 .064 2 2085 ---- ---- .022A .022A .017 -.053 .070 1 2090 ---- ---- .023A .023A .018 -.060 .078 2095 ---- ---- .024A .024A .020 -.067 .087 2100 ---- ---- .026A .026A .022 -.074 .096 2105 ---- ---- .027A .027A .024 -.082 .106 2110 ---- ---- .029A .029A .026 -.092 .118 2115 ---- ---- .031A .031A .029 -.101 .130 2120 ---- ---- .033A .033A .031 -.113 .144 2125 ---- ---- .035A .035A .034 -.125 .159 2130 ---- ---- .037A .037A .038 -.137 .175 2135 ---- ---- .039A .039A .042 -.150 .192 2140 .093 .093 .042A .109B .046 -.164 1 .210 6 6 2145 ---- ---- .046A .046A .051 -.178 .229 2150 .067 .067 .049A .049A .057 -.193 2 .250 21 2155 ---- ---- .053A .053A .063 -.208 .271 2160 ---- ---- .058A .058A .069 -.225 .294 2165 ---- ---- .063A .063A .077 -.242 .319 2 2170 ---- ---- .069A .069A .085 -.259 .344 2 2175 ---- ---- .075A .075A .095 -.276 10 .371 2180 ---- ---- .082A .082A .105 -.294 .399 15 20 2185 ---- ---- .090A .090A .116 -.312 .428 2190 .108 .108 .099A .099A .128 -.331 5 .459 2195 ---- ---- .109A .109A .141 -.349 .490 3 2200 ---- ---- .119A .119A .156 -.367 .523 2205 ---- ---- .131A .131A .171 -.386 .557 2210 ---- ---- .143A .143A .187 -.405 .592 3 2215 ---- ---- .157A .157A .205 -.423 .628 3 2220 ---- ---- .172A .172A .224 -.441 .665 4 2225 ---- ---- .188A .188A .244 -.459 .703 2230 ---- ---- .210A .210A .265 -.477 .742 2235 ---- ---- .228A .228A .288 -.494 .782 2240 ---- ---- .247A .247A .311 -.512 .823 2245 ---- ---- .267A .267A .336 -.528 .864 2250 ---- ---- .290A .290A .362 -.544 .906 2255 ---- ---- .312A .312A .390 -.559 .949 2260 ---- ---- .336A .336A .419 -.573 .992 2265 ---- ---- .361A .361A .449 -.587 1.036 2270 ---- ---- .387A .387A .480 -.601 1.081 2275 ---- ---- .414A .414A .512 -.613 1.125 2280 ---- ---- .443A .443A .546 -.625 1.171 2285 ---- ---- .472A .472A .581 -.635 1.216 2290 ---- ---- .502A .502A .617 -.645 1.262 2295 ---- ---- .533A .533A .653 -.656 1.309 2300 ---- ---- .565A .565A .691 -.664 1.355 1 2305 ---- ---- .615A .615A .730 -.672 1.402 2325 ---- ---- .739A .739A .893 -.699 1.592 2350 ---- ---- .933A .933A 1.110 -.723 1.833 1 2375 ---- ---- 1.141A 1.141A 1.339 -.738 2.077 2400 ---- ---- 1.360A 1.360A 1.574 -.748 2.322 2425 ---- ---- 1.586A 1.586A 1.814 -.755 2.569 2450 ---- ---- 1.819A 1.819A 2.057 -.760 2.817 2475 ---- ---- 2.055A 2.055A 2.301 -.764 3.065 2500 ---- ---- 2.295A 2.295A 2.548 -.766 3.314 2525 ---- ---- 2.715A 2.715A 2.795 -.767 3.562 2550 ---- ---- 2.963A 2.963A 3.043 -.769 3.812 2575 ---- ---- 3.209A 3.209A 3.292 -.769 4.061 2600 ---- ---- 3.460A 3.460A 3.541 -.769 4.310 2625 ---- ---- 3.712A 3.712A 3.790 -.770 4.560 2650 ---- ---- 3.961A 3.961A 4.039 -.770 4.809 2675 ---- ---- 4.207A 4.207A 4.289 -.770 5.059 2700 ---- ---- 4.460A 4.460A 4.539 -.770 5.309 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 21 69 W5S MAR23 Silver Weekly Wednesday Option - Week 5 CALL 1525 ---- ---- ---- ---- 7.212 +.770 6.442 1550 ---- ---- ---- ---- 6.962 +.770 6.192 1575 ---- ---- ---- ---- 6.712 +.770 5.942 1600 ---- ---- ---- ---- 6.462 +.770 5.692 1625 ---- ---- ---- ---- 6.212 +.770 5.442 1650 ---- ---- ---- ---- 5.962 +.770 5.192 1675 ---- ---- ---- ---- 5.712 +.770 4.942 1700 ---- ---- ---- ---- 5.462 +.769 4.693 1725 ---- ---- ---- ---- 5.213 +.770 4.443 1750 ---- ---- ---- ---- 4.963 +.769 4.194 1775 ---- ---- ---- ---- 4.714 +.769 3.945 1800 ---- ---- ---- ---- 4.465 +.768 3.697 1825 ---- ---- ---- ---- 4.216 +.767 3.449 1850 ---- ---- ---- ---- 3.967 +.766 3.201 1875 ---- ---- ---- ---- 3.719 +.765 2.954 1900 ---- ---- ---- ---- 3.471 +.762 2.709 1915 ---- ---- ---- ---- 3.323 +.761 2.562 1920 ---- ---- ---- ---- 3.273 +.760 2.513 1925 ---- ---- ---- ---- 3.224 +.759 2.465 1930 ---- ---- ---- ---- 3.174 +.758 2.416 1935 ---- ---- ---- ---- 3.125 +.758 2.367 1940 ---- ---- ---- ---- 3.076 +.757 2.319 1945 ---- ---- ---- ---- 3.027 +.756 2.271 1950 ---- ---- ---- ---- 2.977 +.754 2.223 1955 ---- ---- ---- ---- 2.928 +.753 2.175 1960 ---- ---- ---- ---- 2.879 +.752 2.127 1965 ---- ---- ---- ---- 2.830 +.751 2.079 1970 ---- ---- ---- ---- 2.781 +.750 2.031 1975 ---- 2.320B ---- 2.320B 2.732 +.748 1.984 1980 ---- ---- ---- ---- 2.683 +.746 1.937 1985 ---- ---- ---- ---- 2.635 +.745 1.890 1990 ---- ---- ---- ---- 2.586 +.743 1.843 1995 ---- ---- ---- ---- 2.537 +.740 1.797 2000 ---- 2.361B ---- 2.361B 2.489 +.739 1.750 1 2005 ---- ---- ---- ---- 2.441 +.737 1.704 2010 ---- ---- ---- ---- 2.392 +.733 1.659 2015 ---- ---- ---- ---- 2.344 +.730 1.614 2020 ---- ---- ---- ---- 2.296 +.727 1.569 2025 ---- 2.521B ---- 2.521B 2.248 +.724 1.524 2030 ---- ---- ---- ---- 2.200 +.720 1.480 2035 ---- ---- ---- ---- 2.153 +.717 1.436 2040 ---- ---- ---- ---- 2.105 +.712 1.393 2045 ---- 1.407B ---- ---- 2.058 +.708 1.350 2050 ---- 2.282B ---- 2.282B 2.011 +.703 1.308 2055 ---- 1.384B ---- ---- 1.964 +.698 1.266 2060 ---- 1.454B ---- ---- 1.918 +.693 1.225 2065 ---- 1.409B ---- ---- 1.871 +.687 1.184 2070 ---- 1.422B ---- ---- 1.825 +.681 1.144 2075 ---- 2.048B ---- 2.048B 1.780 +.675 1.105 2080 ---- 1.401B ---- ---- 1.734 +.668 1.066 2085 ---- 1.420B ---- ---- 1.689 +.661 1.028 2090 ---- 1.440B ---- ---- 1.644 +.654 .990 2095 ---- 1.485B ---- ---- 1.600 +.646 .954 2100 ---- 1.821B ---- 1.820B 1.556 +.638 .918 2105 ---- 1.503B ---- ---- 1.512 +.630 .882 2110 ---- 1.545B ---- ---- 1.469 +.621 .848 2115 ---- 1.551B ---- ---- 1.427 +.613 .814 2120 ---- 1.507B ---- ---- 1.385 +.603 .782 2125 ---- 1.603B ---- 1.603B 1.343 +.593 .750 2130 ---- 1.420B ---- .798B 1.302 +.584 1 .718 1 2135 ---- 1.376B ---- .801B 1.262 +.574 .688 2140 ---- 1.333B ---- .780B 1.222 +.563 .659 2145 ---- 1.291B ---- .791B 1.182 +.552 .630 2150 ---- 1.395B ---- 1.395B 1.144 +.541 .603 2155 ---- 1.207B ---- .821B 1.106 +.530 .576 2160 ---- 1.167B ---- 1.001B 1.069 +.519 .550 2165 ---- 1.127B ---- .966B 1.032 +.507 .525 2170 ---- 1.088B ---- .931B .996 +.495 .501 2175 ---- 1.202B ---- 1.202B .961 +.483 .478 2180 ---- 1.012B ---- .862B .927 +.472 .455 2185 ---- .975B ---- .854B .893 +.459 .434 2190 ---- .938B ---- .881B .860 +.447 .413 2195 ---- 1.027B ---- 1.026B .828 +.435 .393 2200 ---- 1.025B ---- 1.024B .797 +.423 3 .374 3 2205 ---- .965B ---- .964B .766 +.410 .356 2210 ---- .951B ---- .932B .736 +.397 .339 2215 ---- .928B ---- .914B .708 +.386 .322 2220 ---- .895B ---- .871B .679 +.373 .306 2225 ---- .868B ---- .868B .652 +.361 .291 2230 ---- .836B ---- .814B .626 +.350 .276 2235 ---- .810B ---- .793B .600 +.338 .262 2240 ---- .782B ---- .777B .575 +.326 .249 2245 ---- .756B ---- .756B .551 +.314 .237 2250 ---- .730B ---- .730B .528 +.303 1 .225 2255 ---- .704B ---- .704B .506 +.292 .214 2260 ---- .680B ---- .679B .484 +.281 .203 2265 ---- .656B ---- .655B .463 +.270 .193 2270 ---- .633B ---- .632B .443 +.260 .183 2275 ---- .610B ---- .609B .424 +.250 .174 2280 ---- .588B ---- .588B .405 +.240 .165 2285 ---- .567B ---- .567B .387 +.230 .157 2290 ---- .547B ---- .546B .370 +.221 .149 2295 ---- .527B ---- .526B .353 +.211 .142 2300 ---- .508B ---- .507B .337 +.202 .135 2305 ---- .490B ---- .490B .322 +.194 .128 2325 ---- .421B ---- .421B .267 +.162 .105 2350 ---- .348B ---- .348B .211 +.129 2 .082 2 2375 ---- .292B ---- .292B .167 +.102 .065 2400 ---- .241B ---- .241B .132 +.080 .052 2425 ---- .199B ---- .199B .105 +.063 .042 2450 ---- .164B ---- .164B .084 +.049 .035 2475 ---- .136B ---- .136B .068 +.039 .029 2500 ---- .113B ---- .113B .056 +.032 .024 2525 ---- .093B ---- .093B .046 +.026 .020 2550 ---- .077B ---- .077B .038 +.021 .017 2575 ---- .064B ---- .064B .032 +.017 .015 2600 ---- .053B ---- .052B .027 +.014 .013 2625 ---- .044B ---- .043B .024 +.013 .011 2650 ---- .037B ---- .036B .021 +.011 .010 2675 ---- .032B ---- .030B .018 +.009 .009 2700 ---- .027B ---- .026B .016 +.008 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 1 6 W5S MAR23 Silver Weekly Wednesday Option - Week 5 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .002 UNCH .002 1625 ---- ---- ---- ---- .002 UNCH .002 1650 ---- ---- ---- ---- .002 UNCH .002 1675 ---- ---- ---- ---- .003 UNCH .003 1700 ---- ---- ---- ---- .003 UNCH .003 1725 ---- ---- ---- ---- .004 UNCH .004 1750 ---- ---- ---- ---- .004 -.001 .005 1775 ---- ---- ---- ---- .005 -.001 .006 1800 ---- ---- ---- ---- .006 -.002 .008 1825 ---- ---- ---- ---- .007 -.003 .010 1850 ---- ---- ---- ---- .009 -.003 .012 1875 ---- ---- .015A .015A .010 -.006 .016 1900 ---- ---- .018A .018A .012 -.008 .020 1915 ---- ---- .019A .019A .014 -.009 .023 1920 ---- ---- .020A .020A .014 -.010 .024 1925 ---- ---- .020A .020A .015 -.010 .025 1930 ---- ---- .021A .021A .016 -.011 .027 1935 ---- ---- .021A .021A .016 -.012 .028 1940 ---- ---- .022A .022A .017 -.013 .030 1945 ---- ---- .023A .023A .018 -.013 .031 1950 ---- ---- .024A .024A .018 -.015 .033 1955 ---- ---- .024A .024A .019 -.016 .035 1960 ---- ---- .025A .025A .020 -.017 .037 1965 ---- ---- .026A .026A .021 -.018 .039 1970 ---- ---- .027A .027A .022 -.020 .042 1975 ---- ---- .028A .028A .023 -.021 .044 1980 ---- ---- .029A .029A .024 -.023 .047 1985 ---- ---- .030A .030A .026 -.024 .050 1990 ---- ---- .031A .031A .027 -.026 .053 1995 ---- ---- .033A .033A .028 -.029 .057 2000 ---- ---- .034A .034A .030 -.031 .061 2005 ---- ---- .035A .035A .031 -.034 .065 2010 ---- ---- .036A .036A .033 -.036 .069 2015 ---- ---- .037A .037A .035 -.039 .074 2020 ---- ---- .038A .038A .037 -.042 .079 2025 ---- ---- .040A .040A .039 -.045 .084 2030 ---- ---- .041A .041A .041 -.049 .090 2035 ---- ---- .043A .043A .043 -.053 .096 5 2040 ---- ---- .045A .045A .046 -.057 .103 2045 ---- ---- .047A .047A .049 -.061 .110 2050 ---- ---- .049A .049A .051 -.066 .117 2055 ---- ---- .052A .052A .055 -.071 .126 3 2060 ---- ---- .054A .054A .058 -.076 .134 2 2065 ---- ---- .057A .057A .062 -.082 .144 2070 ---- ---- .060A .060A .066 -.087 .153 2 2075 ---- ---- .064A .064A .070 -.094 .164 2080 ---- ---- .067A .067A .074 -.101 .175 2085 ---- ---- .071A .071A .079 -.108 .187 2090 ---- ---- .076A .076A .084 -.115 .199 2095 ---- ---- .080A .080A .090 -.123 .213 2100 ---- ---- .085A .085A .096 -.131 .227 2105 ---- ---- .090A .090A .102 -.139 .241 2110 ---- ---- .096A .096A .109 -.148 .257 2115 ---- ---- .102A .102A .116 -.157 .273 2120 ---- ---- .108A .108A .124 -.166 .290 2125 ---- ---- .115A .115A .133 -.175 .308 2130 ---- ---- .123A .123A .142 -.185 .327 3 2135 ---- ---- .131A .131A .151 -.196 .347 2140 ---- ---- .139A .139A .161 -.206 .367 2145 ---- ---- .149A .149A .172 -.217 .389 2150 ---- ---- .158A .158A .183 -.228 .411 2155 ---- ---- .169A .169A .195 -.239 .434 2160 ---- ---- .180A .180A .208 -.250 .458 2165 ---- ---- .191A .191A .221 -.262 .483 2170 ---- ---- .203A .203A .235 -.274 1 .509 2175 ---- ---- .216A .216A .250 -.286 .536 2180 ---- ---- .230A .230A .265 -.298 .563 2185 ---- ---- .244A .244A .282 -.310 .592 2190 ---- ---- .259A .259A .299 -.322 .621 2195 ---- ---- .275A .275A .317 -.334 .651 2200 ---- ---- .292A .292A .335 -.347 .682 2205 ---- ---- .315A .315A .355 -.359 .714 2210 ---- ---- .333A .333A .375 -.371 .746 2215 ---- ---- .351A .351A .396 -.383 .779 2220 ---- ---- .370A .370A .418 -.395 .813 2225 ---- ---- .390A .390A .441 -.407 .848 2230 .646 .646 .412A .710B .464 -.419 4 .883 2235 ---- ---- .433A .433A .488 -.432 .920 2240 ---- ---- .455A .455A .513 -.443 .956 2245 ---- ---- .479A .479A .539 -.455 .994 2250 ---- ---- .503A .503A .566 -.466 1.032 2255 ---- ---- .528A .528A .594 -.476 1.070 2260 ---- ---- .554A .554A .622 -.488 1.110 2265 ---- ---- .580A .580A .651 -.498 1.149 2270 ---- ---- .607A .607A .681 -.509 1.190 2275 .964 .964 .635A .635A .711 -.519 2 1.230 2280 ---- ---- .663A .663A .742 -.530 1.272 2285 ---- ---- .692A .692A .774 -.539 1.313 2290 ---- ---- .722A .722A .807 -.548 1.355 2295 ---- ---- .752A .752A .840 -.558 1.398 2300 1.156 1.231B .783A .783A .874 -.567 2 1.441 2305 ---- ---- .815A .815A .909 -.575 1.484 2325 ---- ---- .947A .947A 1.054 -.607 1.661 2350 ---- ---- 1.125A 1.125A 1.248 -.640 1.888 2375 ---- ---- 1.316A 1.316A 1.453 -.668 2.121 2400 ---- ---- 1.518A 1.518A 1.668 -.689 2.357 2425 ---- ---- 1.727A 1.727A 1.891 -.706 2.597 2450 ---- ---- 1.945A 1.945A 2.120 -.719 2.839 2475 ---- ---- 2.166A 2.166A 2.353 -.730 3.083 2500 ---- ---- 2.391A 2.391A 2.591 -.737 3.328 2525 ---- ---- 2.621A 2.621A 2.831 -.743 3.574 2550 ---- ---- 2.855A 2.855A 3.073 -.748 3.821 2575 ---- ---- 3.091A 3.091A 3.317 -.752 4.069 2600 ---- ---- 3.330A 3.330A 3.562 -.755 4.317 2625 ---- ---- 3.570A 3.570A 3.808 -.757 4.565 2650 ---- ---- 3.811A 3.811A 4.054 -.760 4.814 2675 ---- ---- 4.054A 4.054A 4.302 -.761 5.063 2700 ---- ---- ---- ---- 4.550 -.762 5.312 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 15 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 11.49 +1.09 10.40 11900 ---- ---- ---- ---- 10.99 +1.09 9.90 11950 ---- ---- ---- ---- 10.49 +1.09 9.40 12000 ---- ---- ---- ---- 9.99 +1.09 8.90 12050 ---- ---- ---- ---- 9.49 +1.09 8.40 12100 ---- ---- ---- ---- 8.99 +1.09 7.90 12150 ---- ---- ---- ---- 8.49 +1.08 7.41 12200 ---- ---- ---- ---- 8.00 +1.09 6.91 12250 ---- ---- ---- ---- 7.50 +1.08 6.42 12300 ---- ---- ---- ---- 7.00 +1.07 5.93 12350 ---- ---- ---- ---- 6.50 +1.06 5.44 12400 ---- ---- ---- ---- 6.00 +1.03 4.97 12450 ---- ---- ---- ---- 5.52 +1.02 4.50 12500 ---- ---- ---- ---- 5.03 +.98 4.05 12550 ---- ---- ---- ---- 4.56 +.95 3.61 12600 ---- ---- ---- ---- 4.09 +.90 3.19 12650 ---- ---- ---- ---- 3.64 +.84 2.80 12700 ---- ---- ---- ---- 3.21 +.79 2.42 12750 ---- ---- ---- ---- 2.80 +.72 2.08 12800 ---- ---- ---- ---- 2.42 +.66 1.76 12850 ---- ---- ---- ---- 2.06 +.58 1.48 12900 ---- ---- ---- ---- 1.73 +.51 1.22 12950 ---- ---- ---- ---- 1.44 +.44 1.00 13000 ---- ---- ---- ---- 1.18 +.37 .81 13050 ---- ---- ---- ---- .95 +.30 .65 13100 ---- ---- ---- ---- .75 +.24 .51 13150 ---- ---- ---- ---- .59 +.20 .39 13200 ---- ---- ---- ---- .46 +.16 .30 5950 ---- ---- ---- ---- 70.37 +1.09 69.28 6000 ---- ---- ---- ---- 69.87 +1.09 68.78 6050 ---- ---- ---- ---- 69.38 +1.10 68.28 6100 ---- ---- ---- ---- 68.88 +1.10 67.78 6150 ---- ---- ---- ---- 68.38 +1.10 67.28 6200 ---- ---- ---- ---- 67.88 +1.10 66.78 6250 ---- ---- ---- ---- 67.38 +1.10 66.28 6300 ---- ---- ---- ---- 66.88 +1.10 65.78 6350 ---- ---- ---- ---- 66.38 +1.09 65.29 6400 ---- ---- ---- ---- 65.88 +1.09 64.79 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 13.41 +2.26 11.15 11850 ---- ---- ---- ---- 13.01 +2.22 10.79 11900 ---- ---- ---- ---- 12.62 +2.19 10.43 11950 ---- ---- ---- ---- 12.23 +2.14 10.09 12000 ---- ---- ---- ---- 11.85 +2.10 9.75 12050 ---- ---- ---- ---- 11.47 +2.06 9.41 12100 ---- ---- ---- ---- 11.10 +2.01 9.09 12150 ---- ---- ---- ---- 10.74 +1.98 8.76 12200 ---- ---- ---- ---- 10.38 +1.93 8.45 12250 ---- ---- ---- ---- 10.03 +1.88 8.15 12300 ---- ---- ---- ---- 9.69 +1.84 7.85 12350 ---- ---- ---- ---- 9.35 +1.80 7.55 12400 ---- ---- ---- ---- 9.02 +1.75 7.27 12450 ---- ---- ---- ---- 8.70 +1.71 6.99 12500 ---- ---- ---- ---- 8.38 +1.66 6.72 12550 ---- ---- ---- ---- 8.08 +1.63 6.45 12600 ---- ---- ---- ---- 7.77 +1.57 6.20 12650 ---- ---- ---- ---- 7.48 +1.53 5.95 12700 ---- ---- ---- ---- 7.19 +1.49 5.70 12750 ---- ---- ---- ---- 6.91 +1.44 5.47 12800 ---- ---- ---- ---- 6.64 +1.40 5.24 12850 ---- ---- ---- ---- 6.37 +1.35 5.02 12900 ---- ---- ---- ---- 6.11 +1.31 4.80 12950 ---- ---- ---- ---- 5.86 +1.27 4.59 13000 ---- ---- ---- ---- 5.62 +1.23 4.39 13050 ---- ---- ---- ---- 5.38 +1.18 4.20 13100 ---- ---- ---- ---- 5.15 +1.14 4.01 13150 ---- ---- ---- ---- 4.93 +1.11 3.82 13200 ---- ---- ---- ---- 4.71 +1.06 3.65 13250 ---- ---- ---- ---- 4.50 +1.02 3.48 13300 ---- ---- ---- ---- 4.30 +.98 3.32 13350 ---- ---- ---- ---- 4.10 +.94 3.16 13400 ---- ---- ---- ---- 3.92 +.91 3.01 5900 ---- ---- ---- ---- 70.83 +3.04 67.79 5950 ---- ---- ---- ---- 70.33 +3.03 67.30 6000 ---- ---- ---- ---- 69.84 +3.04 66.80 6050 ---- ---- ---- ---- 69.34 +3.04 66.30 6100 ---- ---- ---- ---- 68.84 +3.04 65.80 6150 ---- ---- ---- ---- 68.35 +3.04 65.31 6200 ---- ---- ---- ---- 67.85 +3.04 64.81 6250 ---- ---- ---- ---- 67.35 +3.04 64.31 6300 ---- ---- ---- ---- 66.85 +3.03 63.82 6350 ---- ---- ---- ---- 66.35 +3.04 63.31 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 15.80 -1.05 16.85 11750 ---- ---- ---- ---- 15.45 -1.04 16.49 11800 ---- ---- ---- ---- 15.10 -1.04 16.14 11850 ---- ---- ---- ---- 14.76 -1.03 15.79 11900 ---- ---- ---- ---- 14.42 -1.03 15.45 11950 ---- ---- ---- ---- 14.09 -1.02 15.11 12000 ---- ---- ---- ---- 13.76 -1.02 14.78 12050 ---- ---- ---- ---- 13.43 -1.02 14.45 12100 ---- ---- ---- ---- 13.12 -1.00 14.12 12150 ---- ---- ---- ---- 12.80 -1.00 13.80 12200 ---- ---- ---- ---- 12.49 -1.00 13.49 12250 ---- ---- ---- ---- 12.19 -.98 13.17 12300 ---- ---- ---- ---- 11.89 -.98 12.87 12350 ---- ---- ---- ---- 11.59 -.98 12.57 12400 ---- ---- ---- ---- 11.30 -.97 12.27 12450 ---- ---- ---- ---- 11.02 -.96 11.98 12500 ---- ---- ---- ---- 10.74 -.95 11.69 12550 ---- ---- ---- ---- 10.46 -.94 11.40 12600 ---- ---- ---- ---- 10.19 -.94 11.13 12650 ---- ---- ---- ---- 9.93 -.92 10.85 12700 ---- ---- ---- ---- 9.66 -.92 10.58 12750 ---- ---- ---- ---- 9.41 -.91 10.32 12800 ---- ---- ---- ---- 9.16 -.90 10.06 12850 ---- ---- ---- ---- 8.91 -.89 9.80 12900 ---- ---- ---- ---- 8.67 -.88 9.55 12950 ---- ---- ---- ---- 8.43 -.87 9.30 13000 ---- ---- ---- ---- 8.20 -.86 9.06 13050 ---- ---- ---- ---- 7.97 -.85 8.82 13100 ---- ---- ---- ---- 7.75 -.84 8.59 13150 ---- ---- ---- ---- 7.53 -.83 8.36 13200 ---- ---- ---- ---- 7.31 -.83 8.14 13250 ---- ---- ---- ---- 7.11 -.81 7.92 5900 ---- ---- ---- ---- 70.16 -1.09 71.25 5950 ---- ---- ---- ---- 69.67 -1.09 70.76 6000 ---- ---- ---- ---- 69.17 -1.09 70.26 6050 ---- ---- ---- ---- 68.68 -1.09 69.77 6100 ---- ---- ---- ---- 68.18 -1.09 69.27 6150 ---- ---- ---- ---- 67.69 -1.09 68.78 6200 ---- ---- ---- ---- 67.19 -1.09 68.28 6250 ---- ---- ---- ---- 66.70 -1.09 67.79 6300 ---- ---- ---- ---- 66.19 -1.09 67.28 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 17.32 -1.15 18.47 11650 ---- ---- ---- ---- 16.99 -1.15 18.14 11700 ---- ---- ---- ---- 16.67 -1.15 17.82 11750 ---- ---- ---- ---- 16.36 -1.14 17.50 11800 ---- ---- ---- ---- 16.05 -1.13 17.18 11850 ---- ---- ---- ---- 15.74 -1.13 16.87 11900 ---- ---- ---- ---- 15.44 -1.12 16.56 11950 ---- ---- ---- ---- 15.14 -1.11 16.25 12000 ---- ---- ---- ---- 14.84 -1.11 15.95 12050 ---- ---- ---- ---- 14.55 -1.11 15.66 12100 ---- ---- ---- ---- 14.27 -1.09 15.36 12150 ---- ---- ---- ---- 13.98 -1.09 15.07 12200 ---- ---- ---- ---- 13.70 -1.08 14.78 12250 ---- ---- ---- ---- 13.43 -1.07 14.50 12300 ---- ---- ---- ---- 13.15 -1.07 14.22 12350 ---- ---- ---- ---- 12.89 -1.06 13.95 12400 ---- ---- ---- ---- 12.62 -1.06 13.68 12450 ---- ---- ---- ---- 12.36 -1.05 13.41 12500 ---- ---- ---- ---- 12.11 -1.03 13.14 12550 ---- ---- ---- ---- 11.85 -1.03 12.88 12600 ---- ---- ---- ---- 11.60 -1.03 12.63 12650 ---- ---- ---- ---- 11.36 -1.02 12.38 12700 ---- ---- ---- ---- 11.12 -1.01 12.13 12750 ---- ---- ---- ---- 10.88 -1.00 11.88 12800 ---- ---- ---- ---- 10.65 -.99 11.64 12850 ---- ---- ---- ---- 10.42 -.98 11.40 12900 ---- ---- ---- ---- 10.19 -.98 11.17 12950 ---- ---- ---- ---- 9.97 -.97 10.94 13000 ---- ---- ---- ---- 9.75 -.96 10.71 13050 ---- ---- ---- ---- 9.53 -.95 10.48 13100 ---- ---- ---- ---- 9.32 -.94 10.26 13150 ---- ---- ---- ---- 9.12 -.93 10.05 5850 ---- ---- ---- ---- 69.24 -1.24 70.48 5900 ---- ---- ---- ---- 68.75 -1.23 69.98 5950 ---- ---- ---- ---- 68.26 -1.23 69.49 6000 ---- ---- ---- ---- 67.76 -1.24 69.00 6050 ---- ---- ---- ---- 67.27 -1.23 68.50 6100 ---- ---- ---- ---- 66.78 -1.23 68.01 6150 ---- ---- ---- ---- 66.29 -1.23 67.52 6200 ---- ---- ---- ---- 65.79 -1.23 67.02 6250 ---- ---- ---- ---- 65.30 -1.23 66.53 6300 ---- ---- ---- ---- 64.80 -1.23 66.03 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 18.94 -1.13 20.07 11500 ---- ---- ---- ---- 18.62 -1.13 19.75 11550 ---- ---- ---- ---- 18.31 -1.12 19.43 11600 ---- ---- ---- ---- 18.00 -1.12 19.12 11650 ---- ---- ---- ---- 17.70 -1.10 18.80 11700 ---- ---- ---- ---- 17.40 -1.10 18.50 11750 ---- ---- ---- ---- 17.10 -1.09 18.19 11800 ---- ---- ---- ---- 16.81 -1.08 17.89 11850 ---- ---- ---- ---- 16.52 -1.07 17.59 11900 ---- ---- ---- ---- 16.23 -1.07 17.30 11950 ---- ---- ---- ---- 15.95 -1.06 17.01 12000 ---- ---- ---- ---- 15.67 -1.05 16.72 12050 ---- ---- ---- ---- 15.39 -1.05 16.44 12100 ---- ---- ---- ---- 15.12 -1.04 16.16 12150 ---- ---- ---- ---- 14.85 -1.03 15.88 12200 ---- ---- ---- ---- 14.58 -1.03 15.61 12250 ---- ---- ---- ---- 14.32 -1.02 15.34 12300 ---- ---- ---- ---- 14.06 -1.01 15.07 12350 ---- ---- ---- ---- 13.81 -1.00 14.81 12400 ---- ---- ---- ---- 13.55 -1.00 14.55 12450 ---- ---- ---- ---- 13.30 -.99 14.29 12500 ---- ---- ---- ---- 13.06 -.98 14.04 12550 ---- ---- ---- ---- 12.82 -.97 13.79 12600 ---- ---- ---- ---- 12.58 -.96 13.54 12650 ---- ---- ---- ---- 12.34 -.96 13.30 12700 ---- ---- ---- ---- 12.11 -.95 13.06 12750 ---- ---- ---- ---- 11.88 -.94 12.82 12800 ---- ---- ---- ---- 11.66 -.93 12.59 12850 ---- ---- ---- ---- 11.43 -.92 12.35 12900 ---- ---- ---- ---- 11.22 -.91 12.13 12950 ---- ---- ---- ---- 11.00 -.90 11.90 13000 ---- ---- ---- ---- 10.79 -.89 11.68 13050 ---- ---- ---- ---- 10.58 -.88 11.46 13100 ---- ---- ---- ---- 10.37 -.88 11.25 5850 ---- ---- ---- ---- 68.40 -1.35 69.75 5900 ---- ---- ---- ---- 67.91 -1.34 69.25 5950 ---- ---- ---- ---- 67.42 -1.34 68.76 6000 ---- ---- ---- ---- 66.93 -1.34 68.27 6050 ---- ---- ---- ---- 66.44 -1.34 67.78 6100 ---- ---- ---- ---- 65.95 -1.34 67.29 6150 ---- ---- ---- ---- 65.46 -1.34 66.80 6200 ---- ---- ---- ---- 64.97 -1.34 66.31 6250 ---- ---- ---- ---- 64.47 -1.34 65.81 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 18.99 -1.15 20.14 11450 ---- ---- ---- ---- 18.69 -1.15 19.84 11500 ---- ---- ---- ---- 18.39 -1.15 19.54 11550 ---- ---- ---- ---- 18.10 -1.14 19.24 11600 ---- ---- ---- ---- 17.81 -1.14 18.95 11650 ---- ---- ---- ---- 17.53 -1.13 18.66 11700 ---- ---- ---- ---- 17.25 -1.12 18.37 11750 ---- ---- ---- ---- 16.97 -1.11 18.08 11800 ---- ---- ---- ---- 16.70 -1.10 17.80 11850 ---- ---- ---- ---- 16.42 -1.10 17.52 11900 ---- ---- ---- ---- 16.16 -1.08 17.24 11950 ---- ---- ---- ---- 15.89 -1.08 16.97 12000 ---- ---- ---- ---- 15.63 -1.07 16.70 12050 ---- ---- ---- ---- 15.37 -1.07 16.44 12100 ---- ---- ---- ---- 15.11 -1.06 16.17 12150 ---- ---- ---- ---- 14.86 -1.05 15.91 12200 ---- ---- ---- ---- 14.61 -1.05 15.66 12250 ---- ---- ---- ---- 14.37 -1.03 15.40 12300 ---- ---- ---- ---- 14.12 -1.03 15.15 12350 ---- ---- ---- ---- 13.88 -1.02 14.90 12400 ---- ---- ---- ---- 13.65 -1.01 14.66 12450 ---- ---- ---- ---- 13.41 -1.01 14.42 12500 ---- ---- ---- ---- 13.18 -1.00 14.18 12550 ---- ---- ---- ---- 12.95 -.99 13.94 12600 ---- ---- ---- ---- 12.73 -.98 13.71 12650 ---- ---- ---- ---- 12.51 -.97 13.48 12700 ---- ---- ---- ---- 12.29 -.96 13.25 12750 ---- ---- ---- ---- 12.07 -.96 13.03 12800 ---- ---- ---- ---- 11.86 -.95 12.81 12850 ---- ---- ---- ---- 11.65 -.94 12.59 12900 ---- ---- ---- ---- 11.44 -.94 12.38 12950 ---- ---- ---- ---- 11.24 -.93 12.17 5800 ---- ---- ---- ---- 67.05 -1.41 68.46 5850 ---- ---- ---- ---- 66.56 -1.41 67.97 5900 ---- ---- ---- ---- 66.07 -1.41 67.48 5950 ---- ---- ---- ---- 65.58 -1.42 67.00 6000 ---- ---- ---- ---- 65.09 -1.42 66.51 6050 ---- ---- ---- ---- 64.60 -1.42 66.02 6100 ---- ---- ---- ---- 64.11 -1.42 65.53 6150 ---- ---- ---- ---- 63.63 -1.41 65.04 6200 ---- ---- ---- ---- 63.14 -1.41 64.55 6250 ---- ---- ---- ---- 62.65 -1.42 64.07 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- ---- UNCH 17.31 11350 ---- ---- ---- ---- ---- UNCH 17.03 11400 ---- ---- ---- ---- ---- UNCH 16.74 11450 ---- ---- ---- ---- ---- UNCH 16.47 11500 ---- ---- ---- ---- ---- UNCH 16.19 11550 ---- ---- ---- ---- ---- UNCH 15.92 11600 ---- ---- ---- ---- ---- UNCH 15.65 11650 ---- ---- ---- ---- ---- UNCH 15.39 11700 ---- ---- ---- ---- ---- UNCH 15.13 11750 ---- ---- ---- ---- ---- UNCH 14.87 11800 ---- ---- ---- ---- ---- UNCH 14.62 11850 ---- ---- ---- ---- ---- UNCH 14.37 11900 ---- ---- ---- ---- ---- UNCH 14.12 11950 ---- ---- ---- ---- ---- UNCH 13.87 12000 ---- ---- ---- ---- ---- UNCH 13.63 12050 ---- ---- ---- ---- ---- UNCH 13.39 12100 ---- ---- ---- ---- ---- UNCH 13.16 12150 ---- ---- ---- ---- ---- UNCH 12.93 12200 ---- ---- ---- ---- ---- UNCH 12.70 12250 ---- ---- ---- ---- ---- UNCH 12.47 12300 ---- ---- ---- ---- ---- UNCH 12.25 12350 ---- ---- ---- ---- ---- UNCH 12.03 12400 ---- ---- ---- ---- ---- UNCH 11.81 12450 ---- ---- ---- ---- ---- UNCH 11.60 12500 ---- ---- ---- ---- ---- UNCH 11.39 12550 ---- ---- ---- ---- ---- UNCH 11.18 12600 ---- ---- ---- ---- ---- UNCH 10.98 12650 ---- ---- ---- ---- ---- UNCH 10.78 12700 ---- ---- ---- ---- ---- UNCH 10.58 5800 ---- ---- ---- ---- ---- UNCH 63.56 5850 ---- ---- ---- ---- ---- UNCH 63.07 5900 ---- ---- ---- ---- ---- UNCH 62.59 5950 ---- ---- ---- ---- ---- UNCH 62.10 6000 ---- ---- ---- ---- ---- UNCH 61.62 6050 ---- ---- ---- ---- ---- UNCH 61.14 6100 ---- ---- ---- ---- ---- UNCH 60.65 6150 ---- ---- ---- ---- ---- UNCH 60.17 6200 ---- ---- ---- ---- ---- UNCH 59.69 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11300 ---- ---- ---- ---- 19.84 -1.26 21.10 11350 ---- ---- ---- ---- 19.56 -1.25 20.81 11400 ---- ---- ---- ---- 19.29 -1.24 20.53 11450 ---- ---- ---- ---- 19.01 -1.24 20.25 11500 ---- ---- ---- ---- 18.74 -1.23 19.97 11550 ---- ---- ---- ---- 18.48 -1.22 19.70 11600 ---- ---- ---- ---- 18.21 -1.22 19.43 11650 ---- ---- ---- ---- 17.95 -1.21 19.16 11700 ---- ---- ---- ---- 17.69 -1.20 18.89 11750 ---- ---- ---- ---- 17.43 -1.20 18.63 11800 ---- ---- ---- ---- 17.18 -1.19 18.37 11850 ---- ---- ---- ---- 16.93 -1.18 18.11 11900 ---- ---- ---- ---- 16.68 -1.17 17.85 11950 ---- ---- ---- ---- 16.44 -1.16 17.60 12000 ---- ---- ---- ---- 16.19 -1.16 17.35 12050 ---- ---- ---- ---- 15.96 -1.14 17.10 12100 ---- ---- ---- ---- 15.72 -1.14 16.86 12150 ---- ---- ---- ---- 15.48 -1.14 16.62 12200 ---- ---- ---- ---- 15.25 -1.13 16.38 12250 ---- ---- ---- ---- 15.02 -1.12 16.14 12300 ---- ---- ---- ---- 14.80 -1.11 15.91 12350 ---- ---- ---- ---- 14.58 -1.10 15.68 12400 ---- ---- ---- ---- 14.36 -1.09 15.45 12450 ---- ---- ---- ---- 14.14 -1.08 15.22 12500 ---- ---- ---- ---- 13.92 -1.08 15.00 12550 ---- ---- ---- ---- 13.71 -1.07 14.78 12600 ---- ---- ---- ---- 13.50 -1.06 14.56 12650 ---- ---- ---- ---- 13.30 -1.05 14.35 12700 ---- ---- ---- ---- 13.10 -1.04 14.14 12750 ---- ---- ---- ---- 12.90 -1.03 13.93 12800 ---- ---- ---- ---- 12.70 -1.02 13.72 5750 ---- ---- ---- ---- 65.40 -1.59 66.99 5800 ---- ---- ---- ---- 64.92 -1.58 66.50 5850 ---- ---- ---- ---- 64.44 -1.58 66.02 5900 ---- ---- ---- ---- 63.96 -1.58 65.54 5950 ---- ---- ---- ---- 63.47 -1.58 65.05 6000 ---- ---- ---- ---- 62.99 -1.58 64.57 6050 ---- ---- ---- ---- 62.51 -1.58 64.09 6100 ---- ---- ---- ---- 62.03 -1.58 63.61 6150 ---- ---- ---- ---- 61.55 -1.58 63.13 6200 ---- ---- ---- ---- 61.07 -1.58 62.65 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 20.10 -1.39 21.49 11250 ---- ---- ---- ---- 19.83 -1.38 21.21 11300 ---- ---- ---- ---- 19.57 -1.37 20.94 11350 ---- ---- ---- ---- 19.30 -1.37 20.67 11400 ---- ---- ---- ---- 19.04 -1.36 20.40 11450 ---- ---- ---- ---- 18.78 -1.35 20.13 11500 ---- ---- ---- ---- 18.53 -1.34 19.87 11550 ---- ---- ---- ---- 18.27 -1.34 19.61 11600 ---- ---- ---- ---- 18.02 -1.33 19.35 11650 ---- ---- ---- ---- 17.78 -1.31 19.09 11700 ---- ---- ---- ---- 17.53 -1.31 18.84 11750 ---- ---- ---- ---- 17.29 -1.30 18.59 11800 ---- ---- ---- ---- 17.05 -1.29 18.34 11850 ---- ---- ---- ---- 16.81 -1.29 18.10 11900 ---- ---- ---- ---- 16.58 -1.28 17.86 11950 ---- ---- ---- ---- 16.35 -1.27 17.62 12000 ---- ---- ---- ---- 16.12 -1.26 17.38 12050 ---- ---- ---- ---- 15.89 -1.25 17.14 12100 ---- ---- ---- ---- 15.67 -1.24 16.91 12150 ---- ---- ---- ---- 15.45 -1.23 16.68 12200 ---- ---- ---- ---- 15.23 -1.22 16.45 12250 ---- ---- ---- ---- 15.01 -1.22 16.23 12300 ---- ---- ---- ---- 14.80 -1.21 16.01 12350 ---- ---- ---- ---- 14.59 -1.20 15.79 12400 ---- ---- ---- ---- 14.38 -1.19 15.57 12450 ---- ---- ---- ---- 14.17 -1.18 15.35 12500 ---- ---- ---- ---- 13.97 -1.17 15.14 12550 ---- ---- ---- ---- 13.77 -1.16 14.93 12600 ---- ---- ---- ---- 13.58 -1.15 14.73 12650 ---- ---- ---- ---- 13.38 -1.15 14.53 5750 ---- ---- ---- ---- 63.58 -1.78 65.36 5800 ---- ---- ---- ---- 63.10 -1.79 64.89 5850 ---- ---- ---- ---- 62.62 -1.79 64.41 5900 ---- ---- ---- ---- 62.14 -1.79 63.93 5950 ---- ---- ---- ---- 61.67 -1.78 63.45 6000 ---- ---- ---- ---- 61.19 -1.78 62.97 6050 ---- ---- ---- ---- 60.71 -1.79 62.50 6100 ---- ---- ---- ---- 60.24 -1.78 62.02 6150 ---- ---- ---- ---- 59.76 -1.78 61.54 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 20.43 -1.50 21.93 11100 ---- ---- ---- ---- 20.17 -1.48 21.65 11150 ---- ---- ---- ---- 19.91 -1.47 21.38 11200 ---- ---- ---- ---- 19.65 -1.47 21.12 11250 ---- ---- ---- ---- 19.39 -1.46 20.85 11300 ---- ---- ---- ---- 19.14 -1.45 20.59 11350 ---- ---- ---- ---- 18.89 -1.44 20.33 11400 ---- ---- ---- ---- 18.64 -1.43 20.07 11450 ---- ---- ---- ---- 18.39 -1.43 19.82 11500 ---- ---- ---- ---- 18.15 -1.42 19.57 11550 ---- ---- ---- ---- 17.91 -1.41 19.32 11600 ---- ---- ---- ---- 17.67 -1.40 19.07 11650 ---- ---- ---- ---- 17.43 -1.39 18.82 11700 ---- ---- ---- ---- 17.20 -1.38 18.58 11750 ---- ---- ---- ---- 16.97 -1.37 18.34 11800 ---- ---- ---- ---- 16.74 -1.36 18.10 11850 ---- ---- ---- ---- 16.51 -1.36 17.87 11900 ---- ---- ---- ---- 16.29 -1.35 17.64 11950 ---- ---- ---- ---- 16.07 -1.34 17.41 12000 ---- ---- ---- ---- 15.85 -1.33 17.18 12050 ---- ---- ---- ---- 15.63 -1.32 16.95 12100 ---- ---- ---- ---- 15.42 -1.31 16.73 12150 ---- ---- ---- ---- 15.21 -1.30 16.51 12200 ---- ---- ---- ---- 15.00 -1.29 16.29 12250 ---- ---- ---- ---- 14.79 -1.29 16.08 12300 ---- ---- ---- ---- 14.59 -1.28 15.87 12350 ---- ---- ---- ---- 14.39 -1.26 15.65 12400 ---- ---- ---- ---- 14.19 -1.26 15.45 12450 ---- ---- ---- ---- 14.00 -1.24 15.24 12500 ---- ---- ---- ---- 13.81 -1.23 15.04 5700 ---- ---- ---- ---- 62.36 -1.94 64.30 5750 ---- ---- ---- ---- 61.89 -1.94 63.83 5800 ---- ---- ---- ---- 61.41 -1.94 63.35 5850 ---- ---- ---- ---- 60.94 -1.94 62.88 5900 ---- ---- ---- ---- 60.46 -1.94 62.40 5950 ---- ---- ---- ---- 59.99 -1.94 61.93 6000 ---- ---- ---- ---- 59.52 -1.94 61.46 6050 ---- ---- ---- ---- 59.05 -1.93 60.98 6100 ---- ---- ---- ---- 58.58 -1.93 60.51 6150 ---- ---- ---- ---- 58.11 -1.93 60.04 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 20.52 -1.46 21.98 11100 ---- ---- ---- ---- 20.25 -1.46 21.71 11150 ---- ---- ---- ---- 19.99 -1.45 21.44 11200 ---- ---- ---- ---- 19.74 -1.44 21.18 11250 ---- ---- ---- ---- 19.48 -1.43 20.91 11300 ---- ---- ---- ---- 19.23 -1.43 20.66 11350 ---- ---- ---- ---- 18.98 -1.42 20.40 11400 ---- ---- ---- ---- 18.74 -1.40 20.14 11450 ---- ---- ---- ---- 18.49 -1.40 19.89 11500 ---- ---- ---- ---- 18.25 -1.39 19.64 11550 ---- ---- ---- ---- 18.01 -1.39 19.40 11600 ---- ---- ---- ---- 17.78 -1.37 19.15 11650 ---- ---- ---- ---- 17.55 -1.36 18.91 11700 ---- ---- ---- ---- 17.32 -1.36 18.68 11750 ---- ---- ---- ---- 17.09 -1.35 18.44 11800 ---- ---- ---- ---- 16.87 -1.34 18.21 11850 ---- ---- ---- ---- 16.65 -1.33 17.98 11900 ---- ---- ---- ---- 16.43 -1.32 17.75 11950 ---- ---- ---- ---- 16.21 -1.31 17.52 12000 ---- ---- ---- ---- 15.99 -1.31 17.30 12050 ---- ---- ---- ---- 15.78 -1.30 17.08 12100 ---- ---- ---- ---- 15.57 -1.29 16.86 12150 ---- ---- ---- ---- 15.36 -1.28 16.64 12200 ---- ---- ---- ---- 15.16 -1.27 16.43 12250 ---- ---- ---- ---- 14.96 -1.26 16.22 12300 ---- ---- ---- ---- 14.76 -1.25 16.01 12350 ---- ---- ---- ---- 14.56 -1.24 15.80 12400 ---- ---- ---- ---- 14.37 -1.23 15.60 12450 ---- ---- ---- ---- 14.18 -1.22 15.40 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 20.78 -1.52 22.30 11050 ---- ---- ---- ---- 20.52 -1.52 22.04 11100 ---- ---- ---- ---- 20.27 -1.51 21.78 11150 ---- ---- ---- ---- 20.02 -1.50 21.52 11200 ---- ---- ---- ---- 19.78 -1.49 21.27 11250 ---- ---- ---- ---- 19.53 -1.49 21.02 11300 ---- ---- ---- ---- 19.29 -1.48 20.77 11350 ---- ---- ---- ---- 19.05 -1.47 20.52 11400 ---- ---- ---- ---- 18.81 -1.46 20.27 11450 ---- ---- ---- ---- 18.58 -1.45 20.03 11500 ---- ---- ---- ---- 18.34 -1.45 19.79 11550 ---- ---- ---- ---- 18.11 -1.44 19.55 11600 ---- ---- ---- ---- 17.89 -1.43 19.32 11650 ---- ---- ---- ---- 17.66 -1.42 19.08 11700 ---- ---- ---- ---- 17.44 -1.41 18.85 11750 ---- ---- ---- ---- 17.22 -1.41 18.63 11800 ---- ---- ---- ---- 17.01 -1.39 18.40 11850 ---- ---- ---- ---- 16.79 -1.39 18.18 11900 ---- ---- ---- ---- 16.58 -1.38 17.96 11950 ---- ---- ---- ---- 16.37 -1.37 17.74 12000 ---- ---- ---- ---- 16.16 -1.36 17.52 12050 ---- ---- ---- ---- 15.96 -1.35 17.31 12100 ---- ---- ---- ---- 15.76 -1.34 17.10 12150 ---- ---- ---- ---- 15.56 -1.33 16.89 12200 ---- ---- ---- ---- 15.36 -1.32 16.68 12250 ---- ---- ---- ---- 15.16 -1.31 16.47 12300 ---- ---- ---- ---- 14.97 -1.30 16.27 12350 ---- ---- ---- ---- 14.78 -1.29 16.07 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 -.01 .02 12300 ---- ---- ---- ---- .01 -.02 .03 12350 ---- ---- ---- ---- .01 -.03 .04 12400 ---- ---- ---- ---- .02 -.05 .07 12450 ---- ---- ---- ---- .03 -.07 .10 12500 ---- ---- ---- ---- .04 -.11 .15 12550 ---- ---- ---- ---- .07 -.14 .21 12600 ---- ---- ---- ---- .10 -.19 .29 12650 ---- ---- ---- ---- .15 -.24 .39 12700 ---- ---- ---- ---- .22 -.30 .52 12750 ---- ---- ---- ---- .31 -.36 .67 12800 ---- ---- ---- ---- .42 -.43 .85 12850 ---- ---- ---- ---- .56 -.51 1.07 12900 ---- ---- ---- ---- .73 -.58 1.31 12950 ---- ---- ---- ---- .94 -.65 1.59 13000 ---- ---- ---- ---- 1.18 -.72 1.90 13050 ---- ---- ---- ---- 1.45 -.78 2.23 13100 ---- ---- ---- ---- 1.75 -.84 2.59 13150 ---- ---- ---- ---- 2.09 -.89 2.98 13200 ---- ---- ---- ---- 2.45 -.94 3.39 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 ---- ---- ---- ---- 1.27 -.77 2.04 11850 ---- ---- ---- ---- 1.36 -.82 2.18 11900 ---- ---- ---- ---- 1.47 -.85 2.32 11950 ---- ---- ---- ---- 1.58 -.89 2.47 12000 ---- ---- ---- ---- 1.69 -.94 2.63 12050 ---- ---- ---- ---- 1.82 -.97 2.79 12100 ---- ---- ---- ---- 1.94 -1.02 2.96 12150 ---- ---- ---- ---- 2.08 -1.06 3.14 12200 ---- ---- ---- ---- 2.22 -1.10 3.32 12250 ---- ---- ---- ---- 2.37 -1.14 3.51 12300 ---- ---- ---- ---- 2.52 -1.19 3.71 12350 ---- ---- ---- ---- 2.68 -1.23 3.91 12400 ---- ---- ---- ---- 2.85 -1.28 4.13 12450 ---- ---- ---- ---- 3.02 -1.32 4.34 12500 ---- ---- ---- ---- 3.20 -1.37 4.57 12550 ---- ---- ---- ---- 3.39 -1.41 4.80 12600 ---- ---- ---- ---- 3.59 -1.45 5.04 12650 ---- ---- ---- ---- 3.79 -1.50 5.29 12700 ---- ---- ---- ---- 4.00 -1.54 5.54 12750 ---- ---- ---- ---- 4.22 -1.59 5.81 12800 ---- ---- ---- ---- 4.44 -1.63 6.07 12850 ---- ---- ---- ---- 4.67 -1.68 6.35 12900 ---- ---- ---- ---- 4.91 -1.72 6.63 12950 ---- ---- ---- ---- 5.16 -1.76 6.92 13000 ---- ---- ---- ---- 5.41 -1.81 7.22 13050 ---- ---- ---- ---- 5.67 -1.85 7.52 13100 ---- ---- ---- ---- 5.94 -1.89 7.83 13150 ---- ---- ---- ---- 6.21 -1.93 8.14 13200 ---- ---- ---- ---- 6.49 -1.97 8.46 13250 ---- ---- ---- ---- 6.78 -2.01 8.79 13300 ---- ---- ---- ---- 7.07 -2.05 9.12 13350 ---- ---- ---- ---- 7.38 -2.08 9.46 13400 ---- ---- ---- ---- 7.68 -2.13 9.81 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 ---- ---- ---- ---- 3.07 +.04 3.03 11750 ---- ---- ---- ---- 3.22 +.05 3.17 11800 ---- ---- ---- ---- 3.37 +.05 3.32 11850 ---- ---- ---- ---- 3.52 +.06 3.46 11900 ---- ---- ---- ---- 3.68 +.06 3.62 11950 ---- ---- ---- ---- 3.84 +.07 3.77 12000 ---- ---- ---- ---- 4.00 +.07 3.93 12050 ---- ---- ---- ---- 4.18 +.08 4.10 12100 ---- ---- ---- ---- 4.35 +.08 4.27 12150 ---- ---- ---- ---- 4.53 +.08 4.45 12200 ---- ---- ---- ---- 4.72 +.10 4.62 12250 ---- ---- ---- ---- 4.91 +.10 4.81 12300 ---- ---- ---- ---- 5.11 +.11 5.00 12350 ---- ---- ---- ---- 5.31 +.12 5.19 12400 ---- ---- ---- ---- 5.51 +.12 5.39 12450 ---- ---- ---- ---- 5.72 +.13 5.59 12500 ---- ---- ---- ---- 5.93 +.13 5.80 12550 ---- ---- ---- ---- 6.15 +.14 6.01 12600 ---- ---- ---- ---- 6.38 +.16 6.22 12650 ---- ---- ---- ---- 6.61 +.16 6.45 12700 ---- ---- ---- ---- 6.84 +.17 6.67 12750 ---- ---- ---- ---- 7.08 +.18 6.90 12800 ---- ---- ---- ---- 7.32 +.18 7.14 12850 ---- ---- ---- ---- 7.57 +.19 7.38 12900 ---- ---- ---- ---- 7.83 +.21 7.62 12950 ---- ---- ---- ---- 8.08 +.21 7.87 13000 ---- ---- ---- ---- 8.35 +.23 8.12 13050 ---- ---- ---- ---- 8.61 +.23 8.38 13100 ---- ---- ---- ---- 8.89 +.25 8.64 13150 ---- ---- ---- ---- 9.16 +.25 8.91 13200 ---- ---- ---- ---- 9.44 +.26 9.18 13250 ---- ---- ---- ---- 9.73 +.28 9.45 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 ---- ---- ---- ---- 4.79 +.07 4.72 11650 ---- ---- ---- ---- 4.96 +.07 4.89 11700 ---- ---- ---- ---- 5.14 +.08 5.06 11750 ---- ---- ---- ---- 5.31 +.08 5.23 11800 ---- ---- ---- ---- 5.50 +.10 5.40 11850 ---- ---- ---- ---- 5.68 +.09 5.59 11900 ---- ---- ---- ---- 5.87 +.10 5.77 11950 ---- ---- ---- ---- 6.07 +.11 5.96 12000 ---- ---- ---- ---- 6.26 +.11 6.15 12050 ---- ---- ---- ---- 6.47 +.13 6.34 12100 ---- ---- ---- ---- 6.67 +.13 6.54 12150 ---- ---- ---- ---- 6.88 +.13 6.75 12200 ---- ---- ---- ---- 7.09 +.14 6.95 12250 ---- ---- ---- ---- 7.31 +.15 7.16 12300 ---- ---- ---- ---- 7.53 +.15 7.38 12350 ---- ---- ---- ---- 7.76 +.16 7.60 12400 ---- ---- ---- ---- 7.99 +.17 7.82 12450 ---- ---- ---- ---- 8.22 +.18 8.04 12500 ---- ---- ---- ---- 8.46 +.19 8.27 12550 ---- ---- ---- ---- 8.70 +.19 8.51 12600 ---- ---- ---- ---- 8.94 +.20 8.74 12650 ---- ---- ---- ---- 9.19 +.21 8.98 12700 ---- ---- ---- ---- 9.44 +.21 9.23 12750 ---- ---- ---- ---- 9.70 +.23 9.47 12800 ---- ---- ---- ---- 9.96 +.23 9.73 12850 ---- ---- ---- ---- 10.22 +.24 9.98 12900 ---- ---- ---- ---- 10.49 +.25 10.24 12950 ---- ---- ---- ---- 10.76 +.26 10.50 13000 ---- ---- ---- ---- 11.03 +.26 10.77 13050 ---- ---- ---- ---- 11.31 +.27 11.04 13100 ---- ---- ---- ---- 11.59 +.28 11.31 13150 ---- ---- ---- ---- 11.88 +.29 11.59 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 ---- ---- ---- ---- 5.55 +.19 5.36 11500 ---- ---- ---- ---- 5.73 +.20 5.53 11550 ---- ---- ---- ---- 5.91 +.21 5.70 11600 ---- ---- ---- ---- 6.09 +.21 5.88 11650 ---- ---- ---- ---- 6.28 +.22 6.06 11700 ---- ---- ---- ---- 6.47 +.23 6.24 11750 ---- ---- ---- ---- 6.66 +.23 6.43 11800 ---- ---- ---- ---- 6.86 +.24 6.62 11850 ---- ---- ---- ---- 7.06 +.24 6.82 11900 ---- ---- ---- ---- 7.26 +.25 7.01 11950 ---- ---- ---- ---- 7.47 +.26 7.21 12000 ---- ---- ---- ---- 7.68 +.26 7.42 12050 ---- ---- ---- ---- 7.90 +.28 7.62 12100 ---- ---- ---- ---- 8.11 +.27 7.84 12150 ---- ---- ---- ---- 8.34 +.29 8.05 12200 ---- ---- ---- ---- 8.56 +.29 8.27 12250 ---- ---- ---- ---- 8.79 +.30 8.49 12300 ---- ---- ---- ---- 9.02 +.31 8.71 12350 ---- ---- ---- ---- 9.26 +.32 8.94 12400 ---- ---- ---- ---- 9.50 +.33 9.17 12450 ---- ---- ---- ---- 9.74 +.33 9.41 12500 ---- ---- ---- ---- 9.98 +.34 9.64 12550 ---- ---- ---- ---- 10.23 +.34 9.89 12600 ---- ---- ---- ---- 10.49 +.36 10.13 12650 ---- ---- ---- ---- 10.74 +.36 10.38 12700 ---- ---- ---- ---- 11.00 +.37 10.63 12750 ---- ---- ---- ---- 11.26 +.38 10.88 12800 ---- ---- ---- ---- 11.53 +.39 11.14 12850 ---- ---- ---- ---- 11.80 +.40 11.40 12900 ---- ---- ---- ---- 12.07 +.40 11.67 12950 ---- ---- ---- ---- 12.35 +.42 11.93 13000 ---- ---- ---- ---- 12.62 +.42 12.20 13050 ---- ---- ---- ---- 12.91 +.43 12.48 13100 ---- ---- ---- ---- 13.19 +.44 12.75 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 ---- ---- ---- ---- 6.74 +.22 6.52 11450 ---- ---- ---- ---- 6.93 +.23 6.70 11500 ---- ---- ---- ---- 7.12 +.23 6.89 11550 ---- ---- ---- ---- 7.32 +.24 7.08 11600 ---- ---- ---- ---- 7.52 +.24 7.28 11650 ---- ---- ---- ---- 7.73 +.26 7.47 11700 ---- ---- ---- ---- 7.93 +.25 7.68 11750 ---- ---- ---- ---- 8.15 +.27 7.88 11800 ---- ---- ---- ---- 8.36 +.27 8.09 11850 ---- ---- ---- ---- 8.58 +.28 8.30 11900 ---- ---- ---- ---- 8.80 +.29 8.51 11950 ---- ---- ---- ---- 9.02 +.29 8.73 12000 ---- ---- ---- ---- 9.25 +.30 8.95 12050 ---- ---- ---- ---- 9.48 +.31 9.17 12100 ---- ---- ---- ---- 9.71 +.31 9.40 12150 ---- ---- ---- ---- 9.95 +.32 9.63 12200 ---- ---- ---- ---- 10.19 +.33 9.86 12250 ---- ---- ---- ---- 10.43 +.33 10.10 12300 ---- ---- ---- ---- 10.68 +.35 10.33 12350 ---- ---- ---- ---- 10.93 +.35 10.58 12400 ---- ---- ---- ---- 11.18 +.36 10.82 12450 ---- ---- ---- ---- 11.44 +.37 11.07 12500 ---- ---- ---- ---- 11.69 +.37 11.32 12550 ---- ---- ---- ---- 11.96 +.39 11.57 12600 ---- ---- ---- ---- 12.22 +.39 11.83 12650 ---- ---- ---- ---- 12.49 +.40 12.09 12700 ---- ---- ---- ---- 12.76 +.41 12.35 12750 ---- ---- ---- ---- 13.03 +.41 12.62 12800 ---- ---- ---- ---- 13.31 +.42 12.89 12850 ---- ---- ---- ---- 13.59 +.43 13.16 12900 ---- ---- ---- ---- 13.87 +.43 13.44 12950 ---- ---- ---- ---- 14.16 +.45 13.71 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 ---- ---- ---- ---- .02 UNCH .02 6250 ---- ---- ---- ---- .02 UNCH .02 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 ---- ---- ---- ---- 8.37 +.26 8.11 11350 ---- ---- ---- ---- 8.57 +.26 8.31 11400 ---- ---- ---- ---- 8.78 +.27 8.51 11450 ---- ---- ---- ---- 8.99 +.27 8.72 11500 ---- ---- ---- ---- 9.21 +.28 8.93 11550 ---- ---- ---- ---- 9.43 +.29 9.14 11600 ---- ---- ---- ---- 9.65 +.30 9.35 11650 ---- ---- ---- ---- 9.87 +.30 9.57 11700 ---- ---- ---- ---- 10.10 +.31 9.79 11750 ---- ---- ---- ---- 10.33 +.32 10.01 11800 ---- ---- ---- ---- 10.56 +.32 10.24 11850 ---- ---- ---- ---- 10.79 +.32 10.47 11900 ---- ---- ---- ---- 11.03 +.33 10.70 11950 ---- ---- ---- ---- 11.27 +.34 10.93 12000 ---- ---- ---- ---- 11.51 +.34 11.17 12050 ---- ---- ---- ---- 11.76 +.35 11.41 12100 ---- ---- ---- ---- 12.01 +.36 11.65 12150 ---- ---- ---- ---- 12.26 +.37 11.89 12200 ---- ---- ---- ---- 12.51 +.37 12.14 12250 ---- ---- ---- ---- 12.77 +.38 12.39 12300 ---- ---- ---- ---- 13.03 +.39 12.64 12350 ---- ---- ---- ---- 13.29 +.39 12.90 12400 ---- ---- ---- ---- 13.56 +.40 13.16 12450 ---- ---- ---- ---- 13.83 +.41 13.42 12500 ---- ---- ---- ---- 14.10 +.42 13.68 12550 ---- ---- ---- ---- 14.37 +.43 13.94 12600 ---- ---- ---- ---- 14.65 +.44 14.21 12650 ---- ---- ---- ---- 14.93 +.45 14.48 12700 ---- ---- ---- ---- 15.21 +.45 14.76 12750 ---- ---- ---- ---- 15.50 +.46 15.04 12800 ---- ---- ---- ---- 15.79 +.47 15.32 5750 ---- ---- ---- ---- .03 UNCH .03 5800 ---- ---- ---- ---- .03 UNCH .03 5850 ---- ---- ---- ---- .03 UNCH .03 5900 ---- ---- ---- ---- .04 UNCH .04 5950 ---- ---- ---- ---- .04 UNCH .04 6000 ---- ---- ---- ---- .05 UNCH .05 6050 ---- ---- ---- ---- .05 UNCH .05 6100 ---- ---- ---- ---- .05 -.01 .06 6150 ---- ---- ---- ---- .06 UNCH .06 6200 ---- ---- ---- ---- .07 UNCH .07 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 9.32 +.31 9.01 11250 ---- ---- ---- ---- 9.54 +.33 9.21 11300 ---- ---- ---- ---- 9.75 +.33 9.42 11350 ---- ---- ---- ---- 9.97 +.33 9.64 11400 ---- ---- ---- ---- 10.20 +.35 9.85 11450 ---- ---- ---- ---- 10.42 +.35 10.07 11500 ---- ---- ---- ---- 10.65 +.36 10.29 11550 ---- ---- ---- ---- 10.88 +.36 10.52 11600 ---- ---- ---- ---- 11.12 +.38 10.74 11650 ---- ---- ---- ---- 11.35 +.38 10.97 11700 ---- ---- ---- ---- 11.59 +.39 11.20 11750 ---- ---- ---- ---- 11.83 +.39 11.44 11800 ---- ---- ---- ---- 12.08 +.40 11.68 11850 ---- ---- ---- ---- 12.32 +.41 11.91 11900 ---- ---- ---- ---- 12.57 +.41 12.16 11950 ---- ---- ---- ---- 12.82 +.42 12.40 12000 ---- ---- ---- ---- 13.08 +.43 12.65 12050 ---- ---- ---- ---- 13.34 +.44 12.90 12100 ---- ---- ---- ---- 13.60 +.45 13.15 12150 ---- ---- ---- ---- 13.86 +.45 13.41 12200 ---- ---- ---- ---- 14.12 +.46 13.66 12250 ---- ---- ---- ---- 14.39 +.47 13.92 12300 ---- ---- ---- ---- 14.66 +.48 14.18 12350 ---- ---- ---- ---- 14.93 +.48 14.45 12400 ---- ---- ---- ---- 15.21 +.49 14.72 12450 ---- ---- ---- ---- 15.49 +.50 14.99 12500 ---- ---- ---- ---- 15.77 +.51 15.26 12550 ---- ---- ---- ---- 16.06 +.52 15.54 12600 ---- ---- ---- ---- 16.34 +.53 15.81 12650 ---- ---- ---- ---- 16.63 +.53 16.10 5750 ---- ---- ---- ---- .06 UNCH .06 5800 ---- ---- ---- ---- .06 UNCH .06 5850 ---- ---- ---- ---- .07 UNCH .07 5900 ---- ---- ---- ---- .08 UNCH .08 5950 ---- ---- ---- ---- .08 UNCH .08 6000 ---- ---- ---- ---- .09 UNCH .09 6050 ---- ---- ---- ---- .10 UNCH .10 6100 ---- ---- ---- ---- .11 UNCH .11 6150 ---- ---- ---- ---- .12 UNCH .12 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 9.76 +.35 9.41 11100 ---- ---- ---- ---- 9.98 +.36 9.62 11150 ---- ---- ---- ---- 10.20 +.37 9.83 11200 ---- ---- ---- ---- 10.42 +.38 10.04 11250 ---- ---- ---- ---- 10.64 +.38 10.26 11300 ---- ---- ---- ---- 10.87 +.39 10.48 11350 ---- ---- ---- ---- 11.10 +.39 10.71 11400 ---- ---- ---- ---- 11.34 +.41 10.93 11450 ---- ---- ---- ---- 11.57 +.41 11.16 11500 ---- ---- ---- ---- 11.81 +.42 11.39 11550 ---- ---- ---- ---- 12.05 +.43 11.62 11600 ---- ---- ---- ---- 12.29 +.43 11.86 11650 ---- ---- ---- ---- 12.54 +.44 12.10 11700 ---- ---- ---- ---- 12.79 +.45 12.34 11750 ---- ---- ---- ---- 13.04 +.46 12.58 11800 ---- ---- ---- ---- 13.29 +.46 12.83 11850 ---- ---- ---- ---- 13.55 +.47 13.08 11900 ---- ---- ---- ---- 13.81 +.48 13.33 11950 ---- ---- ---- ---- 14.07 +.49 13.58 12000 ---- ---- ---- ---- 14.33 +.49 13.84 12050 ---- ---- ---- ---- 14.60 +.51 14.09 12100 ---- ---- ---- ---- 14.87 +.51 14.36 12150 ---- ---- ---- ---- 15.14 +.52 14.62 12200 ---- ---- ---- ---- 15.41 +.53 14.88 12250 ---- ---- ---- ---- 15.69 +.54 15.15 12300 ---- ---- ---- ---- 15.97 +.55 15.42 12350 ---- ---- ---- ---- 16.25 +.56 15.69 12400 ---- ---- ---- ---- 16.54 +.57 15.97 12450 ---- ---- ---- ---- 16.82 +.57 16.25 12500 ---- ---- ---- ---- 17.11 +.58 16.53 5700 ---- ---- ---- ---- .09 UNCH .09 5750 ---- ---- ---- ---- .10 +.01 .09 5800 ---- ---- ---- ---- .10 UNCH .10 5850 ---- ---- ---- ---- .11 UNCH .11 5900 ---- ---- ---- ---- .12 UNCH .12 5950 ---- ---- ---- ---- .13 UNCH .13 6000 ---- ---- ---- ---- .14 UNCH .14 6050 ---- ---- ---- ---- .15 UNCH .15 6100 ---- ---- ---- ---- .17 +.01 .16 6150 ---- ---- ---- ---- .18 +.01 .17 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 10.24 +.33 9.91 11100 ---- ---- ---- ---- 10.46 +.34 10.12 11150 ---- ---- ---- ---- 10.69 +.35 10.34 11200 ---- ---- ---- ---- 10.91 +.35 10.56 11250 ---- ---- ---- ---- 11.14 +.36 10.78 11300 ---- ---- ---- ---- 11.36 +.36 11.00 11350 ---- ---- ---- ---- 11.60 +.38 11.22 11400 ---- ---- ---- ---- 11.83 +.38 11.45 11450 ---- ---- ---- ---- 12.07 +.39 11.68 11500 ---- ---- ---- ---- 12.31 +.40 11.91 11550 ---- ---- ---- ---- 12.55 +.40 12.15 11600 ---- ---- ---- ---- 12.79 +.40 12.39 11650 ---- ---- ---- ---- 13.04 +.41 12.63 11700 ---- ---- ---- ---- 13.29 +.42 12.87 11750 ---- ---- ---- ---- 13.55 +.43 13.12 11800 ---- ---- ---- ---- 13.80 +.43 13.37 11850 ---- ---- ---- ---- 14.06 +.44 13.62 11900 ---- ---- ---- ---- 14.32 +.45 13.87 11950 ---- ---- ---- ---- 14.58 +.45 14.13 12000 ---- ---- ---- ---- 14.85 +.47 14.38 12050 ---- ---- ---- ---- 15.12 +.48 14.64 12100 ---- ---- ---- ---- 15.39 +.48 14.91 12150 ---- ---- ---- ---- 15.66 +.49 15.17 12200 ---- ---- ---- ---- 15.94 +.50 15.44 12250 ---- ---- ---- ---- 16.22 +.51 15.71 12300 ---- ---- ---- ---- 16.50 +.52 15.98 12350 ---- ---- ---- ---- 16.78 +.52 16.26 12400 ---- ---- ---- ---- 17.07 +.53 16.54 12450 ---- ---- ---- ---- 17.36 +.54 16.82 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 11.02 +.36 10.66 11050 ---- ---- ---- ---- 11.25 +.37 10.88 11100 ---- ---- ---- ---- 11.47 +.37 11.10 11150 ---- ---- ---- ---- 11.70 +.38 11.32 11200 ---- ---- ---- ---- 11.93 +.38 11.55 11250 ---- ---- ---- ---- 12.17 +.40 11.77 11300 ---- ---- ---- ---- 12.40 +.40 12.00 11350 ---- ---- ---- ---- 12.64 +.41 12.23 11400 ---- ---- ---- ---- 12.88 +.41 12.47 11450 ---- ---- ---- ---- 13.13 +.43 12.70 11500 ---- ---- ---- ---- 13.37 +.43 12.94 11550 ---- ---- ---- ---- 13.62 +.43 13.19 11600 ---- ---- ---- ---- 13.88 +.45 13.43 11650 ---- ---- ---- ---- 14.13 +.45 13.68 11700 ---- ---- ---- ---- 14.39 +.46 13.93 11750 ---- ---- ---- ---- 14.65 +.47 14.18 11800 ---- ---- ---- ---- 14.91 +.47 14.44 11850 ---- ---- ---- ---- 15.17 +.48 14.69 11900 ---- ---- ---- ---- 15.44 +.49 14.95 11950 ---- ---- ---- ---- 15.71 +.50 15.21 12000 ---- ---- ---- ---- 15.98 +.50 15.48 12050 ---- ---- ---- ---- 16.25 +.51 15.74 12100 ---- ---- ---- ---- 16.53 +.52 16.01 12150 ---- ---- ---- ---- 16.81 +.53 16.28 12200 ---- ---- ---- ---- 17.09 +.54 16.55 12250 ---- ---- ---- ---- 17.38 +.55 16.83 12300 ---- ---- ---- ---- 17.66 +.55 17.11 12350 ---- ---- ---- ---- 17.95 +.56 17.39 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAR 23 17 EVT OPT ON GC SYN FT CALL 1800 ---- ---- ---- 19.25B 20.00 ---- ---- 1825 ---- ---- ---- 19.25B 20.00 ---- ---- 1850 ---- ---- ---- 19.25B 20.00 ---- ---- 1875 ---- ---- ---- 19.25B 20.00 ---- ---- 1890 ---- ---- ---- 19.50A 20.00 ---- ---- 1900 ---- ---- ---- 18.50A 20.00 ---- ---- 1905 ---- ---- ---- 17.50A 20.00 ---- ---- 1910 ---- ---- ---- 16.00A 20.00 ---- ---- 1915 ---- ---- ---- 13.75A 20.00 ---- ---- 1920 ---- ---- ---- 11.50A 20.00 ---- ---- 1925 ---- ---- ---- 9.00A 20.00 ---- ---- 1930 ---- ---- ---- 6.75A 20.00 ---- ---- 1935 ---- ---- ---- 5.00A 20.00 ---- ---- 1940 ---- ---- ---- 3.50A 20.00 ---- ---- 1945 19.50 19.50 19.50 19.50 20.00 ---- 60 ---- 1950 10.00 19.50B 10.00 8.50A 20.00 ---- 10 ---- 1960 14.50 19.50B 9.25 9.00A 20.00 ---- 70 ---- 1975 2.75 5.25B .75A 4.50B .00 ---- 120 ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 260 ECG MAR 23 17 EVT OPT ON GC SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1890 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1905 ---- ---- ---- .50A .00 ---- ---- 1910 ---- ---- ---- .50A .00 ---- ---- 1915 ---- ---- ---- .50A .00 ---- ---- 1920 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1930 ---- ---- ---- .50A .00 ---- ---- 1935 ---- ---- ---- .50A .00 ---- ---- 1940 5.00 5.00 .50A .50A .00 ---- 1 ---- 1945 .50 .75 .50 .50A .00 ---- 61 ---- 1950 1.00 1.00 .50A .50A .00 ---- 1 ---- 1960 10.75 10.75 .50A 11.00B .00 ---- 50 ---- 1975 16.50 19.25B 14.75A 15.50A 20.00 ---- 110 ---- 2000 ---- ---- ---- 19.50B 20.00 ---- ---- 2025 ---- ---- ---- 19.25B 20.00 ---- ---- 2050 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 223 ECH MAR 23 17 EVT OPT ON HG SYN FT CALL 340 ---- ---- ---- 19.25B 20.00 ---- ---- 350 ---- ---- ---- 19.25B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 375 ---- ---- ---- 19.50A 20.00 ---- ---- 380 ---- ---- ---- 17.50A 20.00 ---- ---- 382 ---- ---- ---- 16.00A 20.00 ---- ---- 383 ---- ---- ---- 15.00A 20.00 ---- ---- 384 ---- ---- ---- 14.00A 20.00 ---- ---- 385 16.75 19.50B 16.75 16.50A 20.00 ---- 50 ---- 386 ---- ---- ---- 12.00A 20.00 ---- ---- 387 ---- ---- ---- 10.75A 20.00 ---- ---- 388 ---- ---- ---- 7.75A 20.00 ---- ---- 389 16.00 19.00B 16.00 19.00B 20.00 ---- 50 ---- 390 7.00 17.00B 1.25A 1.25A .00 ---- 1 ---- 395 5.00 5.00 .50A .50A .00 ---- 1 ---- 400 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 102 ECH MAR 23 17 EVT OPT ON HG SYN FT PUT 340 ---- ---- ---- .50A .00 ---- ---- 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 375 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 382 ---- ---- ---- .50A .00 ---- ---- 383 ---- ---- ---- .50A .00 ---- ---- 384 ---- ---- ---- .50A .00 ---- ---- 385 ---- ---- ---- .50A .00 ---- ---- 386 ---- ---- ---- .50A .00 ---- ---- 387 ---- ---- ---- 9.25B .00 ---- ---- 388 ---- ---- ---- .75A .00 ---- ---- 389 ---- ---- ---- 1.00A .00 ---- ---- 390 11.50 18.25B 3.00A 3.00A 20.00 ---- 5 ---- 395 ---- ---- ---- 10.50A 20.00 ---- ---- 400 ---- ---- ---- 15.50A 20.00 ---- ---- 410 ---- ---- ---- 19.25B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 ECI MAR 23 17 EVT OPT ON SI SYN FT CALL 2000 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.25B 20.00 ---- ---- 2125 ---- ---- ---- 19.25B 20.00 ---- ---- 2130 ---- ---- ---- 19.25A 20.00 ---- ---- 2140 ---- ---- ---- 18.50A 20.00 ---- ---- 2150 ---- ---- ---- 19.50B 20.00 ---- ---- 2155 ---- ---- ---- 16.25A 20.00 ---- ---- 2160 ---- ---- ---- 15.25A 20.00 ---- ---- 2165 ---- ---- ---- 14.25A 20.00 ---- ---- 2170 ---- ---- ---- 13.00A 20.00 ---- ---- 2175 ---- ---- ---- 11.50A 20.00 ---- ---- 2180 18.50 19.50B 18.50 18.25A 20.00 ---- 1 ---- 2185 ---- ---- ---- 8.75A 20.00 ---- ---- 2190 ---- ---- ---- 7.50A 20.00 ---- ---- 2200 ---- ---- ---- 5.25A 20.00 ---- ---- 2210 ---- ---- ---- 3.50A 20.00 ---- ---- 2225 12.25 19.50B 12.25 11.50A 20.00 ---- 70 ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 71 ECI MAR 23 17 EVT OPT ON SI SYN FT PUT 2000 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2125 ---- ---- ---- .50A .00 ---- ---- 2130 ---- ---- ---- .50A .00 ---- ---- 2140 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2155 ---- ---- ---- .50A .00 ---- ---- 2160 ---- ---- ---- .50A .00 ---- ---- 2165 ---- ---- ---- .50A .00 ---- ---- 2170 ---- ---- ---- .50A .00 ---- ---- 2175 ---- ---- ---- .50A .00 ---- ---- 2180 ---- ---- ---- .50A .00 ---- ---- 2185 ---- ---- ---- .50A .00 ---- ---- 2190 ---- ---- ---- .50A .00 ---- ---- 2200 5.00 5.00 .50A .50A .00 ---- 1 ---- 2210 ---- ---- ---- .50A .00 ---- ---- 2225 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- 19.50B 20.00 ---- ---- 2300 ---- ---- ---- 19.25B 20.00 ---- ---- 2350 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 *** END OF REPORT ***