FINAL PRE-CLEARING PRICES AS OF 03/20/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 0GC TEST GOLD JLY23 10.0 10.0 10.0 10.0 ---- ---- 11 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 4GC Gold Enhanced Delivery Futures MAR23 ---- ---- ---- ---- 1933.4 +9.4 1924.0 APR23 ---- ---- ---- ---- 1930.5 +9.4 1921.1 MAY23 ---- ---- ---- ---- 1927.6 +9.4 1918.2 JUN23 ---- ---- ---- ---- 1923.1 +9.4 1913.7 AUG23 ---- ---- ---- ---- 1919.0 +9.4 1909.6 OCT23 ---- ---- ---- ---- 1914.9 +9.4 1905.5 DEC23 ---- ---- ---- ---- 1910.8 +9.4 1901.4 FEB24 ---- ---- ---- ---- 1908.7 +9.4 1899.3 APR24 ---- ---- ---- ---- 1903.7 +9.4 1894.3 JUN24 ---- ---- ---- ---- 1898.7 +9.4 1889.3 AUG24 ---- ---- ---- ---- 1894.6 +9.4 1885.2 OCT24 ---- ---- ---- ---- 1890.5 +9.4 1881.1 DEC24 ---- ---- ---- ---- 1886.7 +9.4 1877.3 JUN25 ---- ---- ---- ---- 1874.7 +9.4 1865.3 DEC25 ---- ---- ---- ---- 1862.7 +9.4 1853.3 JUN26 ---- ---- ---- ---- 1850.7 +9.4 1841.3 DEC26 ---- ---- ---- ---- 1842.7 +9.4 1833.3 JUN27 ---- ---- ---- ---- 1832.7 +9.4 1823.3 DEC27 ---- ---- ---- ---- 1822.7 +9.4 1813.3 JUN28 ---- ---- ---- ---- 1812.7 +9.4 1803.3 DEC28 ---- ---- ---- ---- 1802.7 +9.4 1793.3 AEP Aluminium European Premium Metal Bulletin (25mt-du MAR23 ---- 226.00B ---- 226.00B 226.00 +.92 225.08 966 APR23 ---- ---- ---- ---- 220.69 UNCH 220.69 994 MAY23 ---- ---- ---- ---- 220.69 UNCH 220.69 986 JUN23 ---- ---- ---- ---- 220.00 UNCH 220.00 6 998 JLY23 ---- ---- ---- ---- 220.00 UNCH 220.00 6 659 AUG23 ---- ---- ---- ---- 220.00 UNCH 220.00 6 654 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 18 7856 ALA Alumina FOB Australia (Platts) Futures MAR23 ---- ---- ---- ---- 365.52 -.04 365.56 130 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 2261.00 2261.00 2261.00 2261.00 2240.50 +11.25 2 2229.25 109 APR23 2220.00 2259.50 2220.00 2280.75B 2245.00 +12.75 189 2232.25 126 382 MAY23 2235.50 2303.50 2235.50 2283.50A 2258.00 +12.50 451 2245.50 210 799 JUN23 2255.00 2287.50 2249.25A 2280.00A 2269.25 +4.50 1384 2264.75 1145 764 JLY23 2287.00 2287.00 2287.00 2279.50A 2283.25 +4.25 829 2279.00 639 341 AUG23 2291.50 2299.50B 2291.50 2291.75A 2295.25 +4.75 190 2290.50 102 110 SEP23 ---- 2317.50B ---- 2285.00A 2304.50 +4.50 46 2300.00 48 20 OCT23 ---- ---- ---- ---- 2324.00 +4.50 2319.50 NOV23 ---- ---- ---- ---- 2345.25 +4.50 2340.75 DEC23 ---- ---- ---- 2348.00A 2357.75 +4.50 2353.25 10 JAN24 ---- ---- ---- ---- 2368.25 +4.50 2363.75 FEB24 ---- ---- ---- ---- 2379.25 +4.50 2374.75 MAR24 ---- ---- ---- ---- 2390.75 +4.50 2386.25 APR24 ---- ---- ---- ---- 2399.25 +4.50 2394.75 MAY24 ---- ---- ---- ---- 2406.75 +4.50 2402.25 JUN24 ---- ---- ---- ---- 2413.00 +4.50 2408.50 JLY24 ---- ---- ---- ---- 2423.75 +4.50 2419.25 AUG24 ---- ---- ---- ---- 2434.00 +4.50 2429.50 SEP24 ---- ---- ---- ---- 2444.00 +4.50 2439.50 OCT24 ---- ---- ---- ---- 2452.25 +4.50 2447.75 NOV24 ---- ---- ---- ---- 2464.00 +4.50 2459.50 DEC24 ---- ---- ---- ---- 2448.00 +4.50 2443.50 9 JAN25 ---- ---- ---- ---- 2455.00 +4.50 2450.50 FEB25 ---- ---- ---- ---- 2462.00 +4.50 2457.50 MAR25 ---- ---- ---- ---- 2469.00 +4.50 2464.50 APR25 ---- ---- ---- ---- 2478.00 +4.50 2473.50 MAY25 ---- ---- ---- ---- 2487.00 +4.50 2482.50 JUN25 ---- ---- ---- ---- 2495.00 +4.50 2490.50 JLY25 ---- ---- ---- ---- 2504.00 +4.50 2499.50 AUG25 ---- ---- ---- ---- 2512.00 +4.50 2507.50 SEP25 ---- ---- ---- ---- 2520.00 +4.50 2515.50 OCT25 ---- ---- ---- ---- 2528.00 +4.50 2523.50 NOV25 ---- ---- ---- ---- 2535.00 +4.50 2530.50 DEC25 ---- ---- ---- ---- 2543.00 +4.50 2538.50 JAN26 ---- ---- ---- ---- 2551.00 +4.50 2546.50 FEB26 ---- ---- ---- ---- 2559.00 +4.50 2554.50 MAR26 ---- ---- ---- ---- 2567.00 +4.50 2562.50 APR26 ---- ---- ---- ---- 2576.00 +4.50 2571.50 MAY26 ---- ---- ---- ---- 2584.00 +4.50 2579.50 JUN26 ---- ---- ---- ---- 2592.00 +4.50 2587.50 JLY26 ---- ---- ---- ---- 2600.00 +4.50 2595.50 AUG26 ---- ---- ---- ---- 2607.00 +4.50 2602.50 SEP26 ---- ---- ---- ---- 2615.00 +4.50 2610.50 OCT26 ---- ---- ---- ---- 2622.00 +4.50 2617.50 NOV26 ---- ---- ---- ---- 2630.00 +4.50 2625.50 DEC26 ---- ---- ---- ---- 2638.00 +4.50 2633.50 JAN27 ---- ---- ---- ---- 2648.00 +4.50 2643.50 FEB27 ---- ---- ---- ---- 2658.00 +4.50 2653.50 MAR27 ---- ---- ---- ---- 2668.00 +4.50 2663.50 APR27 ---- ---- ---- ---- 2679.00 +4.50 2674.50 MAY27 ---- ---- ---- ---- 2689.00 +4.50 2684.50 JUN27 ---- ---- ---- ---- 2699.00 +4.50 2694.50 JLY27 ---- ---- ---- ---- 2707.00 +4.50 2702.50 AUG27 ---- ---- ---- ---- 2721.00 +4.50 2716.50 SEP27 ---- ---- ---- ---- 2724.00 +4.50 2719.50 OCT27 ---- ---- ---- ---- 2731.00 +4.50 2726.50 NOV27 ---- ---- ---- ---- 2739.00 +4.50 2734.50 DEC27 ---- ---- ---- ---- 2747.00 +4.50 2742.50 JAN28 ---- ---- ---- ---- 2757.00 +4.50 2752.50 FEB28 ---- ---- ---- ---- 2767.00 +4.50 2762.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3091 2270 2544 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAR23 ---- ---- ---- ---- .28564 -.00115 .28679 3098 APR23 ---- ---- ---- ---- .25726 UNCH .25726 2936 MAY23 ---- ---- .25400A .25400A .25436 -.00180 .25616 2343 JUN23 ---- ---- ---- ---- .25250 UNCH .25250 28 2429 JLY23 ---- ---- ---- ---- .24760 UNCH .24760 2001 AUG23 ---- ---- ---- ---- .24760 UNCH .24760 2265 SEP23 ---- ---- ---- ---- .24750 UNCH .24750 1967 OCT23 ---- ---- ---- ---- .24750 UNCH .24750 1490 NOV23 ---- ---- ---- ---- .24750 UNCH .24750 1672 DEC23 .24500 .24500 .24500 .24500 .24500 -.00250 1 .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 1 28 25932 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 UNCH 565.00 5 723 AUG23 ---- ---- ---- ---- 565.00 UNCH 565.00 738 SEP23 ---- ---- ---- ---- 560.00 UNCH 560.00 638 OCT23 ---- ---- ---- ---- 525.00 UNCH 525.00 548 NOV23 ---- ---- ---- ---- 525.00 UNCH 525.00 559 DEC23 ---- ---- ---- ---- 525.00 UNCH 525.00 523 JAN24 ---- ---- ---- ---- 515.00 UNCH 515.00 50 FEB24 ---- ---- ---- ---- 510.00 UNCH 510.00 50 MAR24 ---- ---- ---- ---- 510.00 UNCH 510.00 50 APR24 ---- ---- ---- ---- 510.00 UNCH 510.00 50 MAY24 ---- ---- ---- ---- 510.00 UNCH 510.00 50 JUN24 ---- ---- ---- ---- 510.00 UNCH 510.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 6022 COB Cobalt Metal (Fastmarkets) Futures MAR23 ---- ---- ---- ---- 16.43 +.01 16.42 692 APR23 ---- ---- ---- ---- 18.20 +.20 18.00 732 MAY23 ---- ---- ---- ---- 18.48 +.03 18.45 735 JUN23 ---- ---- ---- ---- 18.63 -.02 18.65 774 JLY23 ---- ---- ---- ---- 18.95 -.10 19.05 847 AUG23 ---- ---- ---- ---- 19.13 -.02 19.15 859 SEP23 ---- ---- ---- ---- 19.20 -.05 19.25 854 OCT23 ---- ---- ---- ---- 19.38 -.12 19.50 851 NOV23 ---- ---- ---- ---- 19.48 -.02 19.50 834 DEC23 ---- ---- ---- ---- 19.58 +.08 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 5 804 JUN24 ---- ---- ---- ---- 20.43 -.32 20.75 711 JLY24 ---- ---- ---- ---- 20.48 -.27 20.75 473 AUG24 ---- ---- ---- ---- 20.48 -.27 20.75 488 SEP24 ---- ---- ---- ---- 20.48 -.27 20.75 478 OCT24 ---- ---- ---- ---- 20.58 -.17 20.75 556 NOV24 ---- ---- ---- ---- 20.58 -.17 20.75 556 DEC24 ---- ---- ---- ---- 20.58 -.17 20.75 508 JAN25 ---- ---- ---- ---- 21.10 +.35 20.75 353 FEB25 ---- ---- ---- ---- 21.10 +.35 20.75 353 MAR25 ---- ---- ---- ---- 21.10 +.35 20.75 277 APR25 ---- ---- ---- ---- 21.20 +.45 20.75 142 MAY25 ---- ---- ---- ---- 21.20 +.45 20.75 142 JUN25 ---- ---- ---- ---- 21.20 +.45 20.75 55 JLY25 ---- ---- ---- ---- 21.30 +.55 20.75 100 AUG25 ---- ---- ---- ---- 21.30 +.55 20.75 100 SEP25 ---- ---- ---- ---- 21.30 +.55 20.75 100 OCT25 ---- ---- ---- ---- 21.38 +.63 20.75 25 NOV25 ---- ---- ---- ---- 21.38 +.63 20.75 25 DEC25 ---- ---- ---- ---- 21.38 +.63 20.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 17681 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAR23 ---- ---- ---- ---- 324.00 UNCH 324.00 2374 APR23 ---- ---- ---- ---- 336.00 UNCH 336.00 2439 MAY23 ---- ---- ---- ---- 331.00 +3.00 328.00 2223 JUN23 ---- ---- ---- ---- 320.26 UNCH 320.26 2114 JLY23 ---- ---- ---- ---- 310.00 UNCH 310.00 10 1702 AUG23 ---- ---- ---- ---- 310.00 UNCH 310.00 10 1684 SEP23 ---- ---- ---- ---- 310.00 UNCH 310.00 10 1644 OCT23 ---- ---- ---- ---- 310.00 UNCH 310.00 10 1401 NOV23 ---- ---- ---- ---- 310.00 UNCH 310.00 10 1252 DEC23 ---- ---- ---- ---- 310.00 UNCH 310.00 10 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 60 18660 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAR23 ---- ---- ---- ---- 826.00 UNCH 826.00 1049 APR23 830.00 840.00 830.00 839.00 840.00 -5.00 10 845.00 133 550 MAY23 835.00 835.00 830.00A 835.00 835.00 -10.00 6 845.00 24 612 JUN23 ---- ---- 830.00A 830.00A 825.00 -10.00 835.00 5 952 JLY23 ---- ---- 820.00A 820.00A 815.00 -10.00 825.00 25 725 AUG23 ---- ---- 815.00A 815.00A 815.00 -10.00 825.00 483 SEP23 805.00 805.00 805.00 805.00 805.00 -16.00 3 821.00 6 717 OCT23 ---- ---- ---- ---- 774.00 -16.00 790.00 50 360 NOV23 ---- ---- ---- ---- 774.00 -16.00 790.00 50 877 DEC23 ---- ---- ---- ---- 774.00 -16.00 790.00 50 360 JAN24 ---- ---- ---- ---- 774.00 -16.00 790.00 50 50 FEB24 ---- ---- ---- ---- 774.00 -16.00 790.00 50 50 MAR24 ---- ---- ---- ---- 774.00 -16.00 790.00 50 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 493 6835 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur MAR23 ---- ---- ---- ---- 454.00 UNCH 454.00 1 APR23 ---- ---- ---- ---- 445.00 UNCH 445.00 3 MAY23 ---- ---- 440.00A 440.00A 444.00 UNCH 444.00 3 JUN23 ---- ---- ---- 425.00B ---- 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 17 GC Gold Futures MAR23 1988.3 2003.9 1968.9 1985.2B 1979.2 +9.4 389 1969.8 82 353 APR23 1989.7 2014.9 1970.0 1982.8 1982.8 +9.3 329314 1973.5 351092 181509 MAY23 2000.5 2021.7 1979.1 1990.4A 1991.0 +9.7 796 1981.3 380 286 JUN23 2008.6 2031.7 1986.9A 1999.7 1999.7 +9.5 66742 1990.2 67455 245562 AUG23 2023.0 2047.9 2004.0 2017.5B 2016.5 +9.4 2797 2007.1 3005 20781 OCT23 2030.9 2061.6B 2020.8A 2027.7A 2032.1 +9.0 819 2023.1 919 7661 DEC23 2057.0 2077.2 2036.6 2048.6B 2047.6 +8.8 1533 2038.8 2002 16048 FEB24 2059.1 2067.9 2051.5 2061.4A 2062.1 +9.6 127 2052.5 537 1865 APR24 2074.7 2077.2 2061.5 2074.9A 2075.1 +11.9 72 2063.2 88 624 JUN24 2110.0 2110.0 2077.0 2081.3A 2088.2 +11.3 75 2076.9 33 575 AUG24 2087.1 2095.2 2086.0 2094.9A 2100.0 +10.0 34 2090.0 16 38 OCT24 2095.3 2108.0 2094.0 2094.8A 2111.6 +8.3 26 2103.3 10 22 DEC24 2110.0 2139.6 2105.9A 2125.0B 2124.2 +8.5 60 2115.7 13 393 JUN25 2130.0 2130.0 2130.0 2152.8B 2162.4 +9.3 4 2153.1 2 DEC25 ---- ---- ---- ---- 2188.6 +9.3 2179.3 7 JUN26 ---- ---- ---- ---- 2203.1 +9.3 2193.8 DEC26 ---- ---- ---- ---- 2227.4 +9.3 2218.1 2 JUN27 ---- ---- ---- ---- 2241.9 +9.3 2232.6 DEC27 ---- ---- ---- ---- 2264.2 +9.3 2254.9 JUN28 ---- ---- ---- ---- 2275.8 +9.3 2266.5 DEC28 ---- ---- ---- ---- 2295.1 +9.3 2285.8 TOTAL EST.VOL VOLUME OPEN INT TOTAL 402788 425632 475728 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1974.6 +6.9 1967.7 GCK Kilo Gold Futures APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 MAY23 ---- ---- ---- ---- 1401.3 UNCH 1401.3 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 FEB24 ---- ---- ---- ---- 1422.0 UNCH 1422.0 GCT GOLD TAS FUTURES APR23 .0 .1 .0 .0 .0 UNCH 1618 .0 JUN23 .0 .2 .0 .1A .0 UNCH 704 .0 AUG23 .0 .0 .0 .0 .0 UNCH 6 .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2328 GSP MAR 23 LONDON SPOT GOLD 22 ---- ---- ---- ---- 1978.19 +9.49 1968.70 23 ---- ---- ---- ---- 1978.20 +9.50 1968.70 24 ---- ---- ---- ---- 1978.20 +9.52 1968.68 27 ---- ---- ---- ---- 1978.20 +9.52 1968.68 28 ---- ---- ---- ---- 1978.20 +9.52 1968.68 29 ---- ---- ---- ---- 1978.19 +9.51 1968.68 30 ---- ---- ---- ---- 1978.19 +9.51 1968.68 31 ---- ---- ---- ---- 1978.19 +9.51 1968.68 GSP APR 23 LONDON SPOT GOLD 03 ---- ---- ---- ---- 1978.19 +9.51 1968.68 04 ---- ---- ---- ---- 1978.19 +9.51 1968.68 05 ---- ---- ---- ---- 1978.19 ---- ---- 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 3.9370 3.9825 3.9240 3.9765A 3.9755 +.0620 168 3.9135 498 1829 APR23 3.9275 3.9700 3.8640 3.9635A 3.9590 +.0605 242 3.8985 282 3281 MAY23 3.9085 3.9700 3.8550 3.9570 3.9515 +.0590 73735 3.8925 72131 116258 JUN23 3.9120 3.9560 3.8655 3.9545A 3.9495 +.0580 395 3.8915 516 1592 JLY23 3.9120 3.9720B 3.8600 3.9595B 3.9545 +.0585 5207 3.8960 9672 40528 AUG23 3.9655 3.9655 3.9640 3.9625A 3.9570 +.0580 18 3.8990 8 767 SEP23 3.9370 3.9695 3.8655A 3.9625B 3.9575 +.0580 2054 3.8995 2300 15264 OCT23 3.9455 3.9585B 3.8885A 3.9435A 3.9625 +.0585 14 3.9040 18 479 NOV23 ---- 3.9605B 3.8945A 3.9690B 3.9645 +.0575 23 3.9070 25 399 DEC23 3.9315 3.9665 3.8780A 3.9635B 3.9595 +.0585 1018 3.9010 1071 15800 JAN24 ---- 3.9585B 3.8900A 3.9770B 3.9630 +.0580 2 3.9050 7 218 FEB24 ---- 3.9595B 3.8950A 3.9675B 3.9665 +.0580 3.9085 3 379 MAR24 3.8775 3.9630 3.8700 3.9560A 3.9600 +.0575 125 3.9025 130 3474 APR24 3.9860 3.9860 3.8910A 3.9700A 3.9615 +.0575 2 3.9040 2 322 MAY24 3.9420 3.9860 3.9420 3.9645A 3.9595 +.0565 23 3.9030 28 467 JUN24 3.9850 3.9850 3.8925A 3.9720A 3.9625 +.0565 1 3.9060 4 314 JLY24 ---- ---- ---- 3.9860B 3.9610 +.0565 16 3.9045 16 353 AUG24 ---- 3.9530B 3.8930A 3.9530B 3.9610 +.0565 3.9045 122 SEP24 ---- 3.9535B 3.8930A 3.9535B 3.9610 +.0560 9 3.9050 16 169 OCT24 ---- 3.9475B 3.8950A 3.9475B 3.9595 +.0560 3.9035 94 NOV24 ---- ---- ---- 3.9515B 3.9625 +.0565 3.9060 118 DEC24 ---- 3.9485B 3.8925A 3.9490B 3.9565 +.0565 1 3.9000 14 283 JAN25 ---- ---- ---- 3.9490B 3.9575 +.0565 3.9010 88 FEB25 ---- ---- ---- 3.9540B 3.9620 +.0565 3.9055 MAR25 ---- ---- ---- 3.9395B 3.9485 +.0565 3.8920 8 MAY25 ---- ---- ---- ---- 3.9485 +.0565 3.8920 JLY25 ---- ---- ---- ---- 3.9485 +.0565 3.8920 SEP25 ---- ---- ---- ---- 3.9485 +.0565 3.8920 DEC25 ---- ---- ---- ---- 3.9485 +.0565 3.8920 MAR26 ---- ---- ---- ---- 3.9650 +.0565 3.9085 MAY26 ---- ---- ---- ---- 3.9780 +.0565 3.9215 JLY26 ---- ---- ---- ---- 3.9785 +.0565 3.9220 SEP26 ---- ---- ---- ---- 3.9910 +.0565 3.9345 DEC26 ---- ---- ---- ---- 4.0035 +.0565 3.9470 1 MAR27 ---- ---- ---- ---- 4.0010 +.0565 3.9445 MAY27 ---- ---- ---- ---- 3.9985 +.0565 3.9420 JLY27 ---- ---- ---- ---- 3.9960 +.0565 3.9395 SEP27 ---- ---- ---- ---- 3.9935 +.0565 3.9370 DEC27 ---- ---- ---- ---- 4.0060 +.0565 3.9495 MAR28 ---- ---- ---- ---- 4.0035 +.0565 3.9470 MAY28 ---- ---- ---- ---- 4.0010 +.0565 3.9445 TOTAL EST.VOL VOLUME OPEN INT TOTAL 83053 86741 202607 HG0 Copper Spot TAS MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 354 .0000 APR23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 354 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 3.9360 +.0185 3.9175 HGS Copper Financial Futures MAR23 ---- ---- ---- ---- 4.0007 +.0268 3.9739 1803 APR23 ---- ---- ---- ---- 3.9582 +.0603 3.8979 1304 MAY23 ---- ---- ---- ---- 3.9513 +.0589 3.8924 1484 JUN23 ---- ---- ---- ---- 3.9500 +.0581 3.8919 1033 JLY23 ---- ---- ---- ---- 3.9548 +.0585 3.8963 874 AUG23 ---- ---- ---- ---- 3.9570 +.0580 3.8990 827 SEP23 ---- ---- ---- ---- 3.9580 +.0580 3.9000 1058 OCT23 ---- ---- ---- ---- 3.9627 +.0584 3.9043 1058 NOV23 ---- ---- ---- ---- 3.9640 +.0576 3.9064 1028 DEC23 ---- ---- ---- ---- 3.9599 +.0585 3.9014 1042 JAN24 ---- ---- ---- ---- 3.9633 +.0580 3.9053 1099 FEB24 ---- ---- ---- ---- 3.9659 +.0580 3.9079 498 MAR24 ---- ---- ---- ---- 3.9602 +.0575 3.9027 498 APR24 ---- ---- ---- ---- 3.9613 +.0574 3.9039 498 MAY24 ---- ---- ---- ---- 3.9598 +.0565 3.9033 498 JUN24 ---- ---- ---- ---- 3.9623 +.0565 3.9058 498 JLY24 ---- ---- ---- ---- 3.9610 +.0565 3.9045 498 AUG24 ---- ---- ---- ---- 3.9610 +.0565 3.9045 SEP24 ---- ---- ---- ---- 3.9609 +.0560 3.9049 OCT24 ---- ---- ---- ---- 3.9598 +.0561 3.9037 NOV24 ---- ---- ---- ---- 3.9619 +.0565 3.9054 DEC24 ---- ---- ---- ---- 3.9566 +.0565 3.9001 JAN25 ---- ---- ---- ---- 3.9579 +.0565 3.9014 MAR25 ---- ---- ---- ---- 3.9485 +.0565 3.8920 MAY25 ---- ---- ---- ---- 3.9485 +.0565 3.8920 JLY25 ---- ---- ---- ---- 3.9485 +.0565 3.8920 SEP25 ---- ---- ---- ---- 3.9485 +.0565 3.8920 DEC25 ---- ---- ---- ---- 3.9485 +.0565 3.8920 MAR26 ---- ---- ---- ---- 3.9650 +.0565 3.9085 MAY26 ---- ---- ---- ---- 3.9780 +.0565 3.9215 JLY26 ---- ---- ---- ---- 3.9785 +.0565 3.9220 SEP26 ---- ---- ---- ---- 3.9910 +.0565 3.9345 DEC26 ---- ---- ---- ---- 4.0035 +.0565 3.9470 MAR27 ---- ---- ---- ---- 4.0010 +.0565 3.9445 MAY27 ---- ---- ---- ---- 3.9985 +.0565 3.9420 JLY27 ---- ---- ---- ---- 3.9960 +.0565 3.9395 SEP27 ---- ---- ---- ---- 3.9935 +.0565 3.9370 DEC27 ---- ---- ---- ---- 4.0060 +.0565 3.9495 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15598 HGT COPPER TAS FUTURES MAY23 .0000 .0005 -.0035 -.0035 .0000 UNCH 1789 .0000 JLY23 .0000 .0000 -.0030 -.0030 .0000 UNCH 143 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 16 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1948 HRC NYMEX STEEL FUTURES MAR23 1072.00 1072.00 1055.00 1060.00B 1055.00 -1.00 15 1056.00 3402 APR23 1210.00 1227.00 1210.00 1223.00 1225.00 -13.00 71 1238.00 104 4975 MAY23 1190.00 1211.00 1177.00 1200.00A 1200.00 -18.00 120 1218.00 108 5636 JUN23 1100.00 1119.00 1085.00 1118.00 1116.00 -22.00 144 1138.00 184 4560 JLY23 1020.00 1040.00 999.00 1037.00A 1035.00 -20.00 47 1055.00 77 2010 AUG23 960.00 980.00 960.00 980.00 980.00 -10.00 4 990.00 1 1980 SEP23 967.00 967.00 960.00A 960.00A 967.00 +7.00 2 960.00 5 1890 OCT23 904.00 904.00 904.00 904.00 904.00 -6.00 4 910.00 6 1720 NOV23 891.00 891.00 889.00A 889.00A 891.00 +1.00 1 890.00 6 1520 DEC23 880.00 880.00 880.00 880.00 880.00 +5.00 1 875.00 6 1610 JAN24 ---- ---- ---- ---- 890.00 +5.00 885.00 108 FEB24 ---- ---- ---- ---- 885.00 +5.00 880.00 160 MAR24 ---- ---- ---- ---- 880.00 +5.00 875.00 65 APR24 ---- ---- ---- ---- 880.00 +5.00 875.00 66 MAY24 ---- ---- ---- ---- 880.00 +5.00 875.00 135 JUN24 ---- ---- ---- ---- 856.00 +5.00 851.00 62 JLY24 ---- ---- ---- ---- 856.00 +5.00 851.00 AUG24 ---- ---- ---- ---- 856.00 +5.00 851.00 75 SEP24 ---- ---- ---- ---- 856.00 +5.00 851.00 OCT24 ---- ---- ---- ---- 856.00 +5.00 851.00 NOV24 ---- ---- ---- ---- 856.00 +5.00 851.00 25 DEC24 ---- ---- ---- ---- 856.00 +5.00 851.00 JAN25 ---- ---- ---- ---- 856.00 +5.00 851.00 FEB25 ---- ---- ---- ---- 856.00 +5.00 851.00 MAR25 ---- ---- ---- ---- 856.00 +5.00 851.00 APR25 ---- ---- ---- ---- 856.00 +5.00 851.00 MAY25 ---- ---- ---- ---- 856.00 +5.00 851.00 JUN25 ---- ---- ---- ---- 856.00 +5.00 851.00 JLY25 ---- ---- ---- ---- 856.00 +5.00 851.00 AUG25 ---- ---- ---- ---- 856.00 +5.00 851.00 SEP25 ---- ---- ---- ---- 856.00 +5.00 851.00 OCT25 ---- ---- ---- ---- 856.00 +5.00 851.00 NOV25 ---- ---- ---- ---- 856.00 +5.00 851.00 DEC25 ---- ---- ---- ---- 856.00 +5.00 851.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 409 497 29999 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 ---- ---- ---- ---- 70.35 -.35 70.70 5 APR23 ---- ---- ---- ---- 67.50 UNCH 67.50 9 MAY23 ---- ---- ---- ---- 66.00 UNCH 66.00 23 JUN23 ---- ---- ---- ---- 56.00 -4.00 60.00 83 JLY23 ---- ---- ---- ---- 56.00 +1.00 55.00 105 AUG23 ---- ---- ---- ---- 56.00 +1.00 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 1990.8 2015.0 1969.6 1983.0 1982.8 +9.3 116990 1973.5 93752 25126 JUN23 2007.8 2031.8 1986.7 2000.0A 1999.7 +9.5 6552 1990.2 5238 5021 AUG23 2022.1 2047.3 2003.7 2017.5B 2016.5 +9.4 430 2007.1 365 576 OCT23 2042.7 2064.1 2020.1 2031.6A 2032.1 +9.0 237 2023.1 364 187 DEC23 2056.7 2080.1 2035.0 2048.0B 2047.6 +8.8 258 2038.8 260 344 FEB24 2059.2 2060.7B 2051.6 2067.4B 2062.1 +9.6 58 2052.5 26 66 APR24 2066.4 2099.3 2061.6 2076.0B 2075.1 +11.9 22 2063.2 27 39 JUN24 ---- ---- ---- 2100.4B 2088.2 +11.3 2076.9 1 6 AUG24 ---- ---- ---- ---- 2100.0 +10.0 2090.0 OCT24 ---- ---- ---- ---- 2111.6 +8.3 2103.3 DEC24 ---- ---- ---- 2120.5B 2124.2 +8.5 2115.7 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 124547 100033 31369 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 3.9500 3.9600 3.9500 3.9600 3.9590 +.0605 2 3.8985 22 58 MAY23 3.9025 3.9725 3.8545 3.9570 3.9515 +.0590 5309 3.8925 5456 2251 JUN23 ---- ---- ---- 3.9350B 3.9495 +.0580 3.8915 3 4 JLY23 3.9245 3.9750 3.8600A 3.9590A 3.9545 +.0585 129 3.8960 96 98 AUG23 ---- ---- ---- ---- 3.9570 +.0580 3.8990 SEP23 3.9310 3.9650 3.9310 3.9610A 3.9575 +.0580 2 3.8995 4 24 OCT23 ---- ---- ---- ---- 3.9625 +.0585 3.9040 NOV23 ---- ---- ---- ---- 3.9645 +.0575 3.9070 DEC23 3.9000 3.9000 3.9000 3.9325B 3.9595 +.0585 1 3.9010 2 JAN24 ---- ---- ---- ---- 3.9630 +.0580 3.9050 FEB24 ---- ---- ---- ---- 3.9665 +.0580 3.9085 MAR24 ---- ---- ---- ---- 3.9600 +.0575 3.9025 1 APR24 ---- ---- ---- ---- 3.9615 +.0575 3.9040 MAY24 ---- ---- ---- ---- 3.9595 +.0565 3.9030 JUN24 ---- ---- ---- ---- 3.9625 +.0565 3.9060 JLY24 ---- ---- ---- ---- 3.9610 +.0565 3.9045 AUG24 ---- ---- ---- ---- 3.9610 +.0565 3.9045 SEP24 ---- ---- ---- ---- 3.9610 +.0560 3.9050 OCT24 ---- ---- ---- ---- 3.9595 +.0560 3.9035 NOV24 ---- ---- ---- ---- 3.9625 +.0565 3.9060 DEC24 ---- ---- ---- 3.9500B 3.9565 +.0565 3.9000 JAN25 ---- ---- ---- ---- 3.9575 +.0565 3.9010 FEB25 ---- ---- ---- ---- 3.9620 +.0565 3.9055 MAR25 ---- ---- ---- ---- 3.9485 +.0565 3.8920 MAY25 ---- ---- ---- ---- 3.9485 +.0565 3.8920 JLY25 ---- ---- ---- ---- 3.9485 +.0565 3.8920 SEP25 ---- ---- ---- ---- 3.9485 +.0565 3.8920 DEC25 ---- ---- ---- ---- 3.9485 +.0565 3.8920 MAR26 ---- ---- ---- ---- 3.9650 +.0565 3.9085 MAY26 ---- ---- ---- ---- 3.9780 +.0565 3.9215 JLY26 ---- ---- ---- ---- 3.9785 +.0565 3.9220 SEP26 ---- ---- ---- ---- 3.9910 +.0565 3.9345 DEC26 ---- ---- ---- ---- 4.0035 +.0565 3.9470 MAR27 ---- ---- ---- ---- 4.0010 +.0565 3.9445 MAY27 ---- ---- ---- ---- 3.9985 +.0565 3.9420 JLY27 ---- ---- ---- ---- 3.9960 +.0565 3.9395 SEP27 ---- ---- ---- ---- 3.9935 +.0565 3.9370 DEC27 ---- ---- ---- ---- 4.0060 +.0565 3.9495 MAR28 ---- ---- ---- ---- 4.0035 +.0565 3.9470 MAY28 ---- ---- ---- ---- 4.0010 +.0565 3.9445 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5443 5581 2438 MJP Aluminum Japan Premium (Platts) Futures MAR23 ---- ---- ---- ---- 73.35 +.02 73.33 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 120.00 105 AUG23 ---- ---- ---- ---- 120.00 UNCH 120.00 105 SEP23 ---- ---- ---- ---- 120.00 UNCH 120.00 105 OCT23 ---- ---- ---- ---- 120.00 UNCH 120.00 105 NOV23 ---- ---- ---- ---- 120.00 UNCH 120.00 95 DEC23 ---- ---- ---- ---- 120.00 UNCH 120.00 95 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1020 MOX Molybdenum Oxide (Platts) Futures JLY23 ---- ---- ---- ---- 29.90 -.98 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 ---- ---- ---- ---- 937.1 -.2 937.3 100 MAY23 ---- ---- ---- ---- 893.6 -20.1 913.7 100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 QC E-mini Copper Futures APR23 3.8720 3.8720 3.8720 3.9740B 3.9600 +.0620 1 3.8980 6 15 MAY23 3.9140 3.9700 3.8560A 3.9560A 3.9520 +.0600 414 3.8920 363 316 JUN23 3.9300 3.9300 3.9000 3.9540B 3.9500 +.0580 3 3.8920 20 JLY23 3.9280 3.9720B 3.8600A 3.9720B 3.9540 +.0580 10 3.8960 9 29 AUG23 ---- ---- ---- ---- 3.9580 +.0580 3.9000 SEP23 3.9440 3.9740B 3.8660A 3.9740B 3.9580 +.0580 5 3.9000 5 8 OCT23 ---- ---- ---- ---- 3.9620 +.0580 3.9040 NOV23 ---- ---- ---- ---- 3.9640 +.0560 3.9080 DEC23 ---- ---- ---- ---- 3.9600 +.0580 3.9020 JAN24 ---- ---- ---- ---- 3.9640 +.0580 3.9060 FEB24 ---- ---- ---- ---- 3.9660 +.0580 3.9080 MAR24 ---- ---- ---- ---- 3.9600 +.0580 3.9020 APR24 ---- ---- ---- ---- 3.9620 +.0580 3.9040 MAY24 ---- ---- ---- ---- 3.9600 +.0560 3.9040 JUN24 ---- ---- ---- ---- 3.9620 +.0560 3.9060 JLY24 ---- ---- ---- ---- 3.9620 +.0580 3.9040 AUG24 ---- ---- ---- ---- 3.9620 +.0580 3.9040 SEP24 ---- ---- ---- ---- 3.9620 +.0560 3.9060 OCT24 ---- ---- ---- ---- 3.9600 +.0560 3.9040 NOV24 ---- ---- ---- ---- 3.9620 +.0560 3.9060 DEC24 ---- ---- ---- ---- 3.9560 +.0560 3.9000 JAN25 ---- ---- ---- ---- 3.9580 +.0560 3.9020 FEB25 ---- ---- ---- ---- 3.9620 +.0560 3.9060 MAR25 ---- ---- ---- ---- 3.9480 +.0560 3.8920 MAY25 ---- ---- ---- ---- 3.9480 +.0560 3.8920 JLY25 ---- ---- ---- ---- 3.9480 +.0560 3.8920 SEP25 ---- ---- ---- ---- 3.9480 +.0560 3.8920 DEC25 ---- ---- ---- ---- 3.9480 +.0560 3.8920 MAR26 ---- ---- ---- ---- 3.9660 +.0580 3.9080 MAY26 ---- ---- ---- ---- 3.9780 +.0560 3.9220 JLY26 ---- ---- ---- ---- 3.9780 +.0560 3.9220 SEP26 ---- ---- ---- ---- 3.9920 +.0580 3.9340 DEC26 ---- ---- ---- ---- 4.0040 +.0560 3.9480 MAR27 ---- ---- ---- ---- 4.0020 +.0580 3.9440 MAY27 ---- ---- ---- ---- 3.9980 +.0560 3.9420 JLY27 ---- ---- ---- ---- 3.9960 +.0560 3.9400 SEP27 ---- ---- ---- ---- 3.9940 +.0560 3.9380 DEC27 ---- ---- ---- ---- 4.0060 +.0560 3.9500 MAR28 ---- ---- ---- ---- 4.0035 +.0565 3.9470 TOTAL EST.VOL VOLUME OPEN INT TOTAL 433 383 388 QI E-Mini Silver Futures MAY23 22.8375 22.8500 22.3625 22.6750B 22.6460 +.1840 594 22.4620 328 323 JLY23 22.8000 23.0125 22.5500A 22.8500B 22.8210 +.1790 27 22.6420 14 61 SEP23 22.7750 23.1875B 22.7250A 23.0250B 23.0100 +.1890 13 22.8210 7 24 DEC23 23.1375 23.4250B 22.9750A 23.2625A 23.2600 +.1900 6 23.0700 2 16 JAN24 ---- ---- ---- 23.1750B 23.3320 +.1920 23.1400 MAR24 ---- ---- ---- 23.5000B 23.4310 +.1930 23.2380 2 MAY24 ---- ---- ---- ---- 23.5630 +.1970 23.3660 6 JLY24 ---- ---- ---- ---- 23.6530 +.1970 23.4560 SEP24 ---- ---- ---- ---- 23.8120 +.1970 23.6150 DEC24 ---- ---- ---- ---- 24.1130 +.1970 23.9160 JAN25 ---- ---- ---- ---- 24.2330 +.1970 24.0360 TOTAL EST.VOL VOLUME OPEN INT TOTAL 640 351 432 QO E-Mini Gold Futures APR23 1982.50 2014.75B 1970.00A 1983.00 1982.80 +9.30 3700 1973.50 4304 766 JUN23 2007.50 2031.00 1988.00 2000.25B 1999.70 +9.50 170 1990.20 145 168 AUG23 2014.00 2014.00 2004.00 2006.50A 2016.50 +9.40 7 2007.10 10 30 OCT23 2053.00 2060.75 2023.50 2037.75B 2032.10 +9.00 10 2023.10 1 10 DEC23 2038.00 2042.00 2038.00 2053.25B 2047.60 +8.80 9 2038.80 6 42 FEB24 2083.75 2083.75 2083.75 2087.50B 2062.10 +9.60 5 2052.50 2 12 APR24 2076.75 2096.00 2069.00 2097.25B 2075.10 +11.90 4 2063.20 1 19 JUN24 ---- ---- ---- ---- 2088.20 +11.30 2076.90 AUG24 ---- ---- ---- ---- 2100.00 +10.00 2090.00 OCT24 ---- ---- ---- ---- 2111.60 +8.30 2103.30 2 DEC24 ---- ---- ---- ---- 2124.20 +8.50 2115.70 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3905 4469 1051 SGC Shanghai Gold (CNH) Futures MAR23 ---- ---- ---- ---- 441.50 +13.30 428.20 APR23 442.05 444.80 442.05 444.80 444.80 +13.30 72 431.50 34 154 MAY23 ---- ---- ---- ---- 448.10 +13.30 434.80 JUN23 ---- ---- ---- ---- 444.80 +13.30 431.50 342 AUG23 ---- ---- ---- ---- 445.45 +13.30 432.15 OCT23 ---- ---- ---- ---- 446.10 +13.30 432.80 DEC23 ---- ---- ---- ---- 446.75 +13.30 433.45 FEB24 ---- ---- ---- ---- 447.40 +13.30 434.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 72 34 496 SGU Shanghai Gold (USD) Futures MAR23 ---- ---- ---- ---- 1946.60 UNCH 1946.60 APR23 ---- 1996.20B ---- 1996.20B 1953.10 UNCH 1953.10 21 82 MAY23 ---- ---- ---- ---- 1959.60 UNCH 1959.60 JUN23 ---- ---- ---- ---- 1962.50 UNCH 1962.50 342 AUG23 ---- ---- ---- ---- 1963.10 UNCH 1963.10 OCT23 ---- ---- ---- ---- 1963.70 UNCH 1963.70 DEC23 ---- ---- ---- ---- 1964.30 UNCH 1964.30 FEB24 ---- ---- ---- ---- 1964.90 UNCH 1964.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 424 SI Silver Futures MAR23 22.630 22.720 22.415 22.525A 22.533 +.182 9 22.351 58 73 APR23 22.455 22.700 22.345 22.580 22.563 +.182 130 22.381 192 388 MAY23 22.710 22.855 22.350 22.670 22.646 +.184 64309 22.462 68616 97992 JLY23 22.900 23.030 22.540A 22.840A 22.821 +.179 1333 22.642 1538 13056 SEP23 23.150 23.200 22.785A 23.030B 23.010 +.189 513 22.821 434 5079 DEC23 23.435 23.435 23.020 23.285 23.260 +.190 139 23.070 128 3466 JAN24 ---- ---- ---- 23.470B 23.332 +.192 23.140 146 MAR24 23.435 23.490 23.410 23.440A 23.431 +.193 7 23.238 19 455 MAY24 ---- ---- ---- 23.725B 23.563 +.197 23.366 41 JLY24 ---- ---- ---- 23.495B 23.653 +.197 23.456 4 SEP24 ---- ---- ---- ---- 23.812 +.197 23.615 DEC24 ---- ---- ---- 24.200B 24.113 +.197 23.916 9 JAN25 ---- ---- ---- ---- 24.233 +.197 24.036 JLY25 ---- ---- ---- ---- 24.276 +.197 24.079 3 DEC25 ---- ---- ---- ---- 24.388 +.197 24.191 JLY26 ---- ---- ---- ---- 25.179 +.197 24.982 5 DEC26 ---- ---- ---- ---- 25.281 +.197 25.084 JLY27 ---- ---- ---- ---- 25.389 +.197 25.192 DEC27 ---- ---- ---- ---- 25.491 +.197 25.294 TOTAL EST.VOL VOLUME OPEN INT TOTAL 66440 70985 120717 SIL Micro Silver Futures MAR23 ---- ---- ---- 22.720B 22.533 +.182 22.351 128 APR23 22.655 22.695 22.475 22.585A 22.563 +.182 98 22.381 38 411 MAY23 22.730 22.850 22.355 22.675B 22.646 +.184 14877 22.462 12580 5071 JLY23 23.000 23.010 22.550 22.850B 22.821 +.179 68 22.642 94 470 SEP23 22.875 23.020 22.740 23.050B 23.010 +.189 26 22.821 23 128 DEC23 23.165 23.290 23.165 23.285A 23.260 +.190 33 23.070 15 152 JAN24 ---- ---- ---- 23.410B 23.332 +.192 23.140 MAR24 ---- ---- ---- ---- 23.431 +.193 23.238 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15102 12750 6360 SIT SILVER TAS FUTURES MAY23 .000 .009B -.002 .009B .000 UNCH 1244 .000 JLY23 ---- ---- ---- ---- .000 UNCH 2 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1246 SSP MAR 23 LONDON SPOT SILVER 22 ---- ---- ---- ---- 22.527 +.207 22.320 23 ---- ---- ---- ---- 22.525 +.205 22.320 24 ---- ---- ---- ---- 22.525 +.203 22.322 27 ---- ---- ---- ---- 22.525 +.203 22.322 28 ---- ---- ---- ---- 22.525 +.203 22.322 29 ---- ---- ---- ---- 22.527 +.205 22.322 30 ---- ---- ---- ---- 22.527 +.205 22.322 31 ---- ---- ---- ---- 22.527 +.205 22.322 SSP APR 23 LONDON SPOT SILVER 03 ---- ---- ---- ---- 22.527 +.205 22.322 04 ---- ---- ---- ---- 22.527 +.205 22.322 05 ---- ---- ---- ---- 22.527 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAR23 ---- 130.09B 127.91A 130.09B 128.26 -1.74 130.00 330 APR23 ---- 130.59B 124.56A 124.56A 124.95 -5.26 130.21 205 MAY23 ---- ---- ---- ---- 124.13 -5.72 129.85 JUN23 ---- ---- ---- ---- 122.95 -5.75 128.70 JLY23 ---- ---- ---- ---- 122.41 -5.72 128.13 AUG23 ---- ---- ---- ---- 120.75 -5.77 126.52 SEP23 ---- ---- ---- ---- 119.10 -5.68 124.78 OCT23 ---- ---- ---- ---- 119.12 -5.70 124.82 NOV23 ---- ---- ---- ---- 117.57 -5.57 123.14 DEC23 ---- ---- ---- ---- 116.07 -5.50 121.57 JAN24 ---- ---- ---- ---- 115.64 -5.55 121.19 FEB24 ---- ---- ---- ---- 114.64 -5.55 120.19 MAR24 ---- ---- ---- ---- 113.69 -5.55 119.24 APR24 ---- ---- ---- ---- 112.85 -5.55 118.40 MAY24 ---- ---- ---- ---- 112.00 -5.50 117.50 JUN24 ---- ---- ---- ---- 111.15 -5.45 116.60 JLY24 ---- ---- ---- ---- 110.39 -5.51 115.90 AUG24 ---- ---- ---- ---- 109.59 -5.40 114.99 SEP24 ---- ---- ---- ---- 108.84 -5.30 114.14 OCT24 ---- ---- ---- ---- 108.12 -5.36 113.48 NOV24 ---- ---- ---- ---- 107.42 -5.30 112.72 DEC24 ---- ---- ---- ---- 106.77 -5.20 111.97 JAN25 ---- ---- ---- ---- 106.12 -5.69 111.81 FEB25 ---- ---- ---- ---- 105.57 -5.48 111.05 MAR25 ---- ---- ---- ---- 105.01 -5.28 110.29 APR25 ---- ---- ---- ---- 104.46 -5.12 109.58 MAY25 ---- ---- ---- ---- 103.91 -5.02 108.93 JUN25 ---- ---- ---- ---- 103.41 -4.86 108.27 JLY25 ---- ---- ---- ---- 102.91 -4.70 107.61 AUG25 ---- ---- ---- ---- 102.46 -4.49 106.95 SEP25 ---- ---- ---- ---- 102.01 -4.28 106.29 OCT25 ---- ---- ---- ---- 101.61 -4.03 105.64 NOV25 ---- ---- ---- ---- 101.21 -3.77 104.98 DEC25 ---- ---- ---- ---- 100.81 -3.61 104.42 JAN26 ---- ---- ---- ---- 100.26 -3.51 103.77 FEB26 ---- ---- ---- ---- 99.91 -3.86 103.77 MAR26 ---- ---- ---- ---- 99.56 -4.21 103.77 APR26 ---- ---- ---- ---- 99.21 -4.56 103.77 MAY26 ---- ---- ---- ---- 98.86 -4.91 103.77 JUN26 ---- ---- ---- ---- 98.51 -5.26 103.77 JLY26 ---- ---- ---- ---- 98.16 -5.61 103.77 AUG26 ---- ---- ---- ---- 97.81 -5.96 103.77 SEP26 ---- ---- ---- ---- 97.51 -6.26 103.77 OCT26 ---- ---- ---- ---- 97.21 -6.56 103.77 NOV26 ---- ---- ---- ---- 96.91 -6.86 103.77 DEC26 ---- ---- ---- ---- 96.76 -7.01 103.77 TOTAL EST.VOL VOLUME OPEN INT TOTAL 535 UX UxC Uranium U3O8 Futures MAR23 ---- ---- ---- ---- 50.00 +.20 49.80 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1982.8 +9.3 1973.5 JUN23 ---- ---- ---- ---- 1999.7 +9.5 1990.2 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 3.9755 +.0620 3.9135 MAY23 ---- ---- ---- ---- 3.9515 +.0590 3.8925 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 22.533 +.182 22.351 MAY23 ---- ---- ---- ---- 22.646 +.184 22.462 JLY23 ---- ---- ---- ---- 22.821 +.179 22.642 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 ---- ---- ---- ---- 619.25 +4.50 614.75 1675 ---- ---- ---- ---- 594.25 +4.50 589.75 1700 ---- ---- ---- ---- 569.25 +4.50 564.75 1725 ---- ---- ---- ---- 544.25 +4.50 539.75 1750 ---- ---- ---- ---- 519.25 +4.50 514.75 1775 ---- ---- ---- ---- 494.25 +4.50 489.75 1800 ---- ---- ---- ---- 469.25 +4.50 464.75 1825 ---- ---- ---- ---- 444.25 +4.50 439.75 1850 ---- ---- ---- ---- 419.25 +4.50 414.75 1875 ---- 409.75B ---- 409.75B 394.25 +4.50 389.75 1900 ---- 384.75B ---- 384.75B 369.25 +4.50 364.75 1925 ---- 359.75B ---- 359.50B 344.25 +4.50 339.75 1950 ---- 335.00B ---- 335.00B 319.50 +4.50 315.00 1975 ---- 310.00B ---- 309.75B 294.50 +4.50 290.00 2000 ---- 285.25B ---- 285.25B 269.75 +4.25 265.50 2025 ---- 260.50B ---- 260.25B 245.25 +4.50 240.75 2050 ---- 236.00B ---- 236.00B 220.75 +4.25 216.50 2075 ---- 211.50B ---- 211.50B 196.50 +4.00 192.50 2100 ---- 187.50B ---- 187.50B 172.50 +3.75 168.75 2125 ---- 163.75B ---- 163.75B 149.25 +3.50 145.75 2150 ---- 140.75B ---- 140.75B 126.75 +3.00 123.75 2175 ---- 118.75B ---- 118.75B 105.50 +2.25 103.25 2200 ---- 98.25B ---- 98.25B 86.00 +1.50 84.50 2225 ---- 79.25B 67.50A 79.25B 68.50 +.75 67.75 2250 ---- 62.75B 43.50A 43.50A 53.50 +.25 53.25 2275 ---- 48.50B 32.75A 32.75A 40.75 -.25 41.00 2300 ---- 36.75B 24.50A 24.50A 30.50 -.75 31.25 2325 ---- 27.00B 17.75A 17.75A 22.50 -.75 23.25 2350 ---- 19.75B 13.00A 13.00A 16.50 -.75 17.25 2375 ---- 14.00B 9.75A 9.75A 11.75 -1.00 12.75 10 2400 ---- 10.25B 7.25A 7.25A 8.50 -.75 9.25 2425 ---- 7.25B 5.50A 5.50A 6.25 -.50 6.75 30 2450 ---- ---- 4.50A 4.50A 4.50 -.50 5.00 2475 ---- ---- 3.50A 3.50A 3.25 -.50 3.75 2500 ---- ---- ---- ---- 2.25 -.75 3.00 25 2525 ---- ---- ---- ---- 1.75 -.50 2.25 2550 ---- ---- ---- ---- 1.25 -.50 1.75 2575 ---- ---- ---- ---- 1.00 -.25 1.25 2600 ---- ---- ---- ---- .75 -.25 1.00 2625 ---- ---- ---- ---- .50 -.25 .75 50 2650 ---- ---- ---- ---- .50 -.25 .75 2675 ---- ---- ---- ---- .25 -.25 .50 2700 ---- ---- ---- ---- .25 -.25 .50 2725 ---- ---- ---- ---- .25 UNCH .25 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 ---- 647.75B ---- 647.75B 633.25 +4.25 629.00 1675 ---- 622.75B ---- 622.75B 608.25 +4.25 604.00 1700 ---- 598.00B ---- 598.00B 583.25 +4.25 579.00 1725 ---- 573.00B ---- 572.75B 558.25 +4.25 554.00 1750 ---- 548.25B ---- 548.25B 533.50 +4.25 529.25 1775 ---- 523.50B ---- 523.50B 508.50 +4.25 504.25 1800 ---- 498.75B ---- 498.75B 483.75 +4.00 479.75 1825 ---- 474.00B ---- 473.75B 459.25 +4.25 455.00 1850 ---- 449.50B ---- 449.50B 434.75 +4.25 430.50 1875 ---- 425.00B ---- 425.00B 410.25 +4.25 406.00 1900 ---- 400.75B ---- 400.75B 386.00 +4.00 382.00 1925 ---- 376.75B ---- 376.75B 362.00 +4.25 357.75 1950 ---- 352.75B ---- 352.75B 338.25 +4.25 334.00 1975 ---- 329.25B ---- 329.25B 314.75 +4.25 310.50 2000 ---- 305.75B ---- 305.75B 291.75 +4.25 287.50 2025 ---- 283.00B ---- 282.75B 269.00 +4.00 265.00 2050 ---- 260.50B ---- 260.50B 247.00 +4.25 242.75 2075 ---- 238.50B ---- 238.50B 225.50 +4.00 221.50 2100 ---- 217.50B ---- 217.50B 205.00 +4.00 201.00 2125 ---- 197.00B ---- 197.00B 185.25 +4.00 181.25 2150 ---- 177.75B ---- 177.50B 166.25 +3.50 162.75 2175 ---- 159.25B ---- 159.25B 148.75 +3.50 145.25 2200 ---- 142.00B ---- 142.00B 132.00 +3.00 129.00 2225 ---- 125.75B ---- 125.75B 116.75 +2.75 114.00 2250 ---- 110.75B 92.00A 92.00A 102.75 +2.50 100.25 2275 ---- 97.00B 80.25A 80.25A 90.00 +2.25 87.75 2300 80.00 85.25B 70.00A 78.50A 78.25 +1.75 10 76.50 2325 ---- 74.00B 60.50A 60.50A 68.00 +1.50 66.50 2350 ---- 64.00B 52.50A 52.50A 59.00 +1.50 57.50 2375 ---- 55.00B 45.50A 45.50A 50.75 +1.00 49.75 2400 ---- 47.25B 39.00A 39.00A 43.75 +.75 43.00 2425 ---- 41.00B 33.75A 33.75A 37.75 +.75 37.00 2450 ---- 35.00B 29.00A 29.00A 32.50 +.75 31.75 2475 ---- 30.00B 25.00A 25.00A 28.00 +.75 27.25 2500 ---- 25.75B 21.50A 21.50A 24.00 +.50 23.50 2525 ---- 22.00B 18.75A 18.75A 20.75 +.50 20.25 2550 ---- 19.00B 16.25A 16.25A 17.75 +.25 17.50 2575 ---- 16.25B 13.75A 13.75A 15.50 +.25 15.25 2600 ---- 14.00B 12.00A 12.00A 13.50 +.25 13.25 50 2625 ---- 12.00B 10.50A 10.50A 11.50 UNCH 11.50 2650 ---- 10.50B 9.25A 9.25A 10.00 UNCH 10.00 100 2675 ---- 9.00B 8.25A 8.25A 8.75 UNCH 8.75 2700 ---- 7.75B 7.25A 7.25A 7.75 +.25 7.50 50 2725 ---- 6.75B ---- 6.75B 6.75 +.25 6.50 2750 ---- ---- ---- ---- 5.75 UNCH 5.75 2775 ---- ---- ---- ---- 5.00 UNCH 5.00 2800 ---- ---- ---- ---- 4.50 UNCH 4.50 2825 ---- ---- ---- ---- 4.00 UNCH 4.00 2850 ---- ---- ---- ---- 3.50 UNCH 3.50 2875 ---- ---- ---- ---- 3.00 UNCH 3.00 2900 ---- ---- ---- ---- 2.75 UNCH 2.75 2925 ---- ---- ---- ---- 2.25 -.25 2.50 2950 ---- ---- ---- ---- 2.00 -.25 2.25 2975 ---- ---- ---- ---- 1.75 -.25 2.00 3000 ---- ---- ---- ---- 1.50 -.25 1.75 3025 ---- ---- ---- ---- 1.50 UNCH 1.50 3050 ---- ---- ---- ---- 1.25 -.25 1.50 3075 ---- ---- ---- ---- 1.25 UNCH 1.25 3100 ---- ---- ---- ---- 1.00 -.25 1.25 3125 ---- ---- ---- ---- 1.00 UNCH 1.00 3150 ---- ---- ---- ---- .75 -.25 1.00 3175 ---- ---- ---- ---- .75 UNCH .75 3200 ---- ---- ---- ---- .75 UNCH .75 AX JUN23 Aluminum Option CALL 1650 ---- 658.50B ---- 658.50B 645.25 +4.75 640.50 1675 ---- 633.75B ---- 633.75B 620.25 +4.75 615.50 1700 ---- 609.25B ---- 609.25B 595.50 +4.75 590.75 1725 ---- 584.50B ---- 584.50B 571.00 +5.00 566.00 1750 ---- 560.25B ---- 560.25B 546.50 +5.00 541.50 1775 ---- 536.00B ---- 536.00B 522.25 +5.00 517.25 1800 ---- 511.75B ---- 511.75B 498.00 +4.75 493.25 1825 ---- 487.75B ---- 487.75B 474.00 +4.75 469.25 1850 ---- 464.00B ---- 464.00B 450.50 +4.75 445.75 1875 ---- 440.50B ---- 440.50B 427.00 +4.75 422.25 1900 ---- 417.00B ---- 417.00B 403.75 +4.50 399.25 1925 ---- 394.00B ---- 394.00B 381.00 +4.50 376.50 1950 ---- 371.25B ---- 371.25B 358.50 +4.50 354.00 1975 ---- 349.00B ---- 349.00B 336.50 +4.25 332.25 2000 ---- 327.25B ---- 327.25B 314.75 +4.00 310.75 2025 ---- 306.00B ---- 306.00B 293.75 +3.75 290.00 2050 ---- 285.00B ---- 285.00B 273.25 +3.75 269.50 2075 ---- 264.75B ---- 264.75B 253.50 +3.50 250.00 2100 ---- 245.00B ---- 245.00B 234.50 +3.25 231.25 2125 ---- 226.00B ---- 226.00B 216.25 +3.00 213.25 2150 ---- 208.00B ---- 208.00B 198.75 +2.75 196.00 2175 ---- 190.75B ---- 190.75B 182.25 +2.50 179.75 2200 ---- 174.50B ---- 174.50B 166.50 +2.25 164.25 2225 ---- 159.00B ---- 159.00B 152.00 +2.00 150.00 2250 ---- 145.75B ---- 145.75B 138.25 +1.75 136.50 2275 ---- 132.25B 117.50A 117.50A 125.50 +1.50 124.00 2300 ---- 120.25B 106.25A 106.25A 113.50 +1.25 112.25 2325 ---- 108.50B 96.25A 96.25A 102.75 +1.25 101.50 2350 ---- 98.00B 87.25A 87.25A 92.75 +1.00 91.75 2375 ---- 88.25B 78.75A 78.75A 83.75 +1.00 82.75 2400 ---- 79.25B 71.00A 71.00A 75.25 +.50 74.75 2425 ---- 71.25B 64.00A 64.00A 67.75 +.50 67.25 2450 ---- 63.75B 57.75A 57.75A 61.00 +.50 60.50 2475 ---- 58.25B 51.75A 51.75A 54.75 +.50 54.25 2500 ---- 52.25B 46.75A 46.75A 49.25 +.50 48.75 2525 ---- 46.75B 42.25A 42.25A 44.25 +.25 44.00 2550 ---- 41.75B 38.00A 38.00A 39.75 +.25 39.50 2575 ---- 37.25B 34.00A 34.00A 35.75 +.25 35.50 2600 ---- 33.25B 30.75A 30.75A 32.00 +.25 31.75 2625 ---- 29.75B 27.75A 27.75A 28.75 +.25 28.50 2650 ---- 26.50B 24.75A 24.75A 26.00 +.25 25.75 2675 ---- 23.75B 22.50A 22.50A 23.25 +.25 23.00 2700 ---- 21.50B 20.25A 20.25A 21.00 +.25 20.75 75 2725 ---- 19.25B 18.25A 18.25A 18.75 UNCH 18.75 2750 ---- 17.25B 16.50A 16.50A 17.00 +.25 16.75 2775 ---- 15.75B 15.00A 15.00A 15.25 UNCH 15.25 2800 ---- 14.00B ---- 14.00B 13.75 +.25 13.50 2825 ---- 12.75B ---- 12.75B 12.50 +.25 12.25 2850 ---- 11.50B ---- 11.50B 11.25 +.25 11.00 2875 ---- 10.50B ---- 10.50B 10.25 +.25 10.00 2900 ---- 9.50B ---- 9.50B 9.25 +.25 9.00 2925 ---- 8.50B ---- 8.50B 8.25 UNCH 8.25 2950 ---- ---- ---- ---- 7.50 +.25 7.25 2975 ---- ---- ---- ---- 6.75 UNCH 6.75 3000 ---- ---- ---- ---- 6.25 +.25 6.00 3025 ---- ---- ---- ---- 5.50 UNCH 5.50 3050 ---- ---- ---- ---- 5.00 UNCH 5.00 3075 ---- ---- ---- ---- 4.50 UNCH 4.50 3100 ---- ---- ---- ---- 4.25 +.25 4.00 3125 ---- ---- ---- ---- 3.75 UNCH 3.75 3150 ---- ---- ---- ---- 3.50 UNCH 3.50 3175 ---- ---- ---- ---- 3.25 +.25 3.00 10 3200 ---- ---- ---- ---- 3.00 +.25 2.75 3225 ---- ---- ---- ---- 2.75 +.25 2.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 610 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 ---- ---- ---- ---- .25 -.25 .50 1975 ---- ---- ---- ---- .50 UNCH .50 2000 ---- ---- ---- ---- .75 -.25 1.00 2025 ---- ---- ---- ---- 1.00 -.25 1.25 2050 ---- ---- ---- ---- 1.50 -.50 2.00 2075 ---- ---- 2.50A 2.50A 2.25 -.50 2.75 2100 ---- ---- 3.25A 3.25A 3.50 -.75 4.25 2125 ---- ---- 4.50A 4.50A 5.00 -1.25 6.25 2150 ---- 10.00B 6.50A 6.50A 7.50 -1.75 9.25 2175 ---- 15.00B 9.50A 9.50A 11.25 -2.25 13.50 2200 ---- 22.00B 14.00A 14.00A 16.75 -3.00 19.75 10 20 2225 ---- 31.25B 20.00A 30.75B 24.25 -3.75 28.00 2250 33.75 42.50B 28.00A 28.00A 34.25 -4.25 25 38.50 63 2275 ---- 51.50B 38.75A 38.75A 46.50 -4.75 51.25 10 2300 ---- ---- 51.50A 51.50A 61.25 -5.25 66.50 17 2325 ---- ---- 67.75A 67.75A 78.25 -5.25 83.50 2350 ---- ---- 85.25A 85.25A 97.00 -5.50 102.50 25 2375 ---- ---- 105.00A 105.00A 117.50 -5.25 122.75 20 2400 ---- ---- 126.00A 126.00A 139.25 -5.25 144.50 2425 ---- ---- 148.00A 148.00A 161.75 -5.25 167.00 2450 ---- ---- 170.75A 170.75A 185.00 -5.25 190.25 2475 ---- ---- 194.25A 194.25A 208.75 -5.00 213.75 2500 ---- ---- 218.25A 218.25A 233.00 -5.00 238.00 2525 ---- ---- 242.50A 242.50A 257.25 -5.00 262.25 2550 ---- ---- 266.75A 266.75A 281.75 -5.00 286.75 2575 ---- ---- 291.50A 291.50A 306.50 -4.75 311.25 2600 ---- ---- 316.25A 316.25A 331.25 -4.75 336.00 2625 ---- ---- 341.00A 341.00A 356.00 -4.75 360.75 2650 ---- ---- 365.75A 365.75A 381.00 -4.75 385.75 2675 ---- ---- 390.75A 390.75A 406.00 -4.50 410.50 2700 ---- ---- 415.50A 415.50A 430.75 -4.75 435.50 2725 ---- ---- 440.50A 440.50A 455.75 -4.50 460.25 2750 ---- ---- 465.50A 465.50A 480.75 -4.50 485.25 2775 ---- ---- 490.50A 490.50A 505.75 -4.50 510.25 2800 ---- ---- 515.25A 515.25A 530.75 -4.50 535.25 2825 ---- ---- 540.25A 540.25A 555.75 -4.50 560.25 2850 ---- ---- 565.25A 565.25A 580.75 -4.50 585.25 2875 ---- ---- ---- ---- 605.75 -4.50 610.25 2900 ---- ---- ---- ---- 630.75 -4.50 635.25 2925 ---- ---- ---- ---- 655.75 -4.50 660.25 2950 ---- ---- ---- ---- 680.75 -4.50 685.25 2975 ---- ---- ---- ---- 705.75 -4.50 710.25 3000 ---- ---- ---- ---- 730.75 -4.50 735.25 3025 ---- ---- ---- ---- 755.75 -4.50 760.25 3050 ---- ---- ---- ---- 780.75 -4.50 785.25 3075 ---- ---- ---- ---- 805.75 -4.50 810.25 3100 ---- ---- ---- ---- 830.75 -4.50 835.25 3125 ---- ---- ---- ---- 855.75 -4.50 860.25 3150 ---- ---- ---- ---- 880.75 -4.50 885.25 3175 ---- ---- ---- ---- 905.75 -4.50 910.25 3200 ---- ---- ---- ---- 930.75 -4.50 935.25 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 UNCH .50 1675 ---- ---- ---- ---- .50 UNCH .50 1700 ---- ---- ---- ---- .50 -.25 .75 1725 ---- ---- ---- ---- .75 -.25 1.00 1750 ---- ---- ---- ---- 1.00 -.25 1.25 1775 ---- ---- ---- ---- 1.25 -.25 1.50 1800 ---- ---- ---- ---- 1.50 -.25 1.75 1825 ---- ---- ---- ---- 2.00 -.25 2.25 1850 ---- ---- ---- ---- 2.50 -.25 2.75 1875 ---- ---- ---- ---- 3.00 -.25 3.25 1900 ---- ---- ---- ---- 3.75 -.25 4.00 1925 ---- ---- ---- ---- 4.75 -.25 5.00 1950 ---- ---- 6.00A 6.00A 6.00 -.25 6.25 1975 ---- ---- 7.25A 7.25A 7.50 -.25 7.75 2000 ---- ---- 9.00A 9.00A 9.25 -.25 9.50 2025 ---- ---- 11.00A 11.00A 11.75 UNCH 11.75 2050 ---- ---- 13.75A 13.75A 14.50 -.25 14.75 2075 ---- ---- 16.75A 16.75A 18.00 -.25 18.25 2100 ---- 23.00B 20.75A 20.75A 22.25 -.50 22.75 2125 ---- 28.75B 25.50A 28.50B 27.50 -.50 28.00 2150 ---- 35.25B 31.25A 35.00B 33.50 -.75 34.25 2175 ---- 43.50B 37.50A 42.25B 40.75 -1.00 41.75 16 2200 ---- 52.75B 45.50A 51.75B 49.25 -1.25 50.50 2225 ---- 63.25B 54.25A 62.75B 58.75 -1.50 60.25 2250 ---- 75.00B 64.25A 64.25A 69.50 -2.00 71.50 2275 ---- 88.25B 75.50A 75.50A 81.75 -2.00 83.75 2300 ---- 102.25B 88.00A 101.00B 95.00 -2.50 97.50 2325 ---- ---- 101.75A 101.75A 109.75 -2.50 112.25 2350 ---- ---- 117.00A 117.00A 125.50 -2.75 128.25 2375 ---- ---- 133.25A 133.25A 142.25 -3.00 145.25 2400 ---- ---- 150.25A 150.25A 160.00 -3.50 163.50 2425 ---- ---- 168.50A 168.50A 179.00 -3.25 182.25 2450 ---- ---- 187.75A 187.75A 198.50 -3.50 202.00 2475 ---- ---- 207.75A 207.75A 219.00 -3.50 222.50 2500 ---- ---- 228.50A 228.50A 240.00 -3.75 243.75 2525 ---- ---- 249.75A 249.75A 261.50 -4.00 265.50 2550 ---- ---- 271.50A 271.50A 283.75 -3.75 287.50 2575 ---- ---- 293.50A 293.50A 306.25 -3.75 310.00 2600 ---- ---- 316.25A 316.25A 329.00 -4.00 333.00 2625 ---- ---- 339.00A 339.00A 352.25 -4.00 356.25 2650 ---- ---- 362.25A 362.25A 375.75 -4.00 379.75 2675 ---- ---- 385.75A 385.75A 399.25 -4.00 403.25 2700 ---- ---- 409.50A 409.50A 423.00 -4.25 427.25 2725 ---- ---- 433.25A 433.25A 447.00 -4.25 451.25 2750 ---- ---- 457.25A 457.25A 471.25 -4.00 475.25 2775 ---- ---- 481.50A 481.50A 495.50 -4.00 499.50 2800 ---- ---- 505.75A 505.75A 519.75 -4.25 524.00 2825 ---- ---- 530.25A 530.25A 544.25 -4.25 548.50 2850 ---- ---- 554.75A 554.75A 568.75 -4.25 573.00 2875 ---- ---- 579.25A 579.25A 593.25 -4.25 597.50 2900 ---- ---- 604.00A 604.00A 618.00 -4.25 622.25 2925 ---- ---- 628.75A 628.75A 642.75 -4.25 647.00 2950 ---- ---- 653.50A 653.50A 667.50 -4.25 671.75 2975 ---- ---- 678.25A 678.25A 692.25 -4.25 696.50 3000 ---- ---- 703.00A 703.00A 717.00 -4.25 721.25 3025 ---- ---- 727.75A 727.75A 742.00 -4.25 746.25 3050 ---- ---- 752.75A 752.75A 766.75 -4.50 771.25 3075 ---- ---- 777.50A 777.50A 791.75 -4.25 796.00 3100 ---- ---- 802.50A 802.50A 816.75 -4.25 821.00 3125 ---- ---- 827.25A 827.25A 841.75 -4.25 846.00 3150 ---- ---- 852.25A 852.25A 866.75 -4.25 871.00 3175 ---- ---- 877.25A 877.25A 891.75 -4.25 896.00 3200 ---- ---- 902.25A 902.25A 916.75 -4.25 921.00 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.25 UNCH 1.25 1675 ---- ---- ---- ---- 1.75 +.25 1.50 1700 ---- ---- ---- ---- 2.00 UNCH 2.00 1725 ---- ---- ---- ---- 2.75 +.25 2.50 1750 ---- ---- ---- ---- 3.25 UNCH 3.25 1775 ---- ---- ---- ---- 4.00 UNCH 4.00 20 1800 ---- ---- ---- ---- 5.00 UNCH 5.00 1825 ---- ---- ---- ---- 6.00 UNCH 6.00 1850 ---- ---- ---- ---- 7.25 -.25 7.50 1875 ---- ---- ---- ---- 9.00 UNCH 9.00 1900 ---- ---- ---- ---- 10.75 -.25 11.00 1925 ---- ---- 12.75A 12.75A 12.75 -.25 13.00 1950 ---- ---- 15.25A 15.25A 15.25 -.50 15.75 1975 ---- ---- 17.75A 17.75A 18.00 -.75 18.75 2000 ---- ---- 21.00A 21.00A 21.50 -.50 22.00 2025 ---- ---- 24.50A 24.50A 25.25 -.75 26.00 2050 ---- ---- 28.75A 28.75A 29.75 -1.00 30.75 2075 ---- ---- 33.75A 33.75A 34.75 -1.25 36.00 2100 ---- 42.25B 39.25A 39.25A 40.50 -1.50 42.00 2125 ---- 49.50B 45.50A 45.50A 47.00 -1.75 48.75 2150 ---- 57.50B 52.50A 52.50A 54.50 -2.00 56.50 2175 ---- 66.50B 60.25A 65.25B 62.75 -2.25 65.00 2200 ---- 76.50B 69.00A 75.50B 72.00 -2.50 74.50 2225 ---- 87.50B 78.50A 78.50A 82.00 -3.00 85.00 2250 ---- 99.25B 89.00A 97.00B 93.25 -3.00 96.25 150 2275 ---- 112.25B 100.25A 111.00B 105.25 -3.25 108.50 2300 ---- 125.75B 113.00A 125.00B 118.25 -3.50 121.75 2325 ---- 140.50B 126.25A 138.50B 132.25 -3.50 135.75 2350 ---- ---- 140.25A 140.25A 147.25 -3.75 151.00 2375 ---- ---- 156.25A 156.25A 162.75 -4.00 166.75 2400 ---- ---- 172.00A 172.00A 179.50 -3.75 183.25 2425 ---- ---- 188.75A 188.75A 196.75 -4.00 200.75 2450 ---- ---- 206.25A 206.25A 214.75 -4.00 218.75 2475 ---- ---- 224.50A 224.50A 233.25 -4.25 237.50 2500 ---- ---- 243.50A 243.50A 252.75 -4.25 257.00 2525 ---- ---- 263.00A 263.00A 272.50 -4.25 276.75 2550 ---- ---- 283.25A 283.25A 292.75 -4.50 297.25 2575 ---- ---- 303.75A 303.75A 313.75 -4.25 318.00 2600 ---- ---- 324.75A 324.75A 335.00 -4.25 339.25 2625 ---- ---- 346.25A 346.25A 356.50 -4.50 361.00 2650 ---- ---- 368.00A 368.00A 378.50 -4.50 383.00 2675 ---- ---- 390.00A 390.00A 400.75 -4.50 405.25 2700 ---- ---- 412.25A 412.25A 423.25 -4.50 427.75 2725 ---- ---- 435.00A 435.00A 446.25 -4.25 450.50 2750 ---- ---- 457.75A 457.75A 469.25 -4.25 473.50 2775 ---- ---- 481.00A 481.00A 492.50 -4.25 496.75 2800 ---- ---- 504.25A 504.25A 515.75 -4.50 520.25 2825 ---- ---- 527.75A 527.75A 539.25 -4.50 543.75 2850 ---- ---- 551.25A 551.25A 563.00 -4.50 567.50 2875 ---- ---- 575.00A 575.00A 587.00 -4.50 591.50 2900 ---- ---- 599.00A 599.00A 611.00 -4.50 615.50 2925 ---- ---- 623.00A 623.00A 635.00 -4.50 639.50 2950 ---- ---- 647.25A 647.25A 659.25 -4.50 663.75 2975 ---- ---- 671.50A 671.50A 683.50 -4.50 688.00 3000 ---- ---- 695.75A 695.75A 708.00 -4.50 712.50 3025 ---- ---- 720.25A 720.25A 732.25 -4.50 736.75 3050 ---- ---- 744.75A 744.75A 756.75 -4.75 761.50 3075 ---- ---- 769.25A 769.25A 781.50 -4.50 786.00 3100 ---- ---- 793.75A 793.75A 806.00 -4.50 810.50 3125 ---- ---- 818.50A 818.50A 830.75 -4.50 835.25 3150 ---- ---- 843.25A 843.25A 855.50 -4.50 860.00 3175 ---- ---- 868.00A 868.00A 880.25 -4.75 885.00 3200 ---- ---- 892.75A 892.75A 905.00 -4.75 909.75 3225 ---- ---- 917.50A 917.50A 930.00 -4.50 934.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 10 341 G1M APR23 Gold Weekly Monday Option - Week 1 CALL 1635 ---- 385.10B 354.40A 379.20B 364.70 +9.50 355.20 1640 ---- 380.10B 349.40A 374.20B 359.70 +9.50 350.20 1645 ---- 375.10B 344.40A 369.20B 354.70 +9.50 345.20 1650 ---- 371.70B 338.80A 371.70B 349.70 +9.50 340.20 1655 ---- 365.10B 334.40A 359.20B 344.70 +9.50 335.20 1660 ---- 360.10B 329.40A 354.20B 339.70 +9.50 330.20 1665 ---- 355.10B 324.10A 349.20B 334.70 +9.50 325.20 1670 ---- 350.10B 319.10A 344.20B 329.70 +9.50 320.20 1675 ---- 350.80B 313.60A 350.80B 324.70 +9.50 315.20 1680 ---- 340.10B 309.10A 334.20B 319.70 +9.50 310.20 1685 ---- 335.00B 304.10A 329.20B 314.70 +9.50 305.20 1690 ---- 329.90B 299.10A 324.20B 309.70 +9.50 300.20 1695 ---- 325.10B 294.60A 319.20B 304.70 +9.50 295.20 1700 ---- 331.30B 287.30A 331.30B 299.70 +9.50 290.20 1705 ---- 315.10B 284.40A 309.20B 294.70 +9.50 285.20 1710 ---- 310.20B 279.50A 310.20B 289.70 +9.50 280.20 1715 ---- 305.20B 274.50A 297.40B 284.70 +9.50 275.20 1720 ---- 300.20B 269.50A 300.20B 279.70 +9.50 270.20 1725 ---- 306.40B 262.30A 306.40B 274.70 +9.50 265.20 1730 ---- 290.20B 259.50A 284.10B 269.70 +9.50 260.20 1735 ---- 285.10B 254.50A 279.20B 264.70 +9.50 255.20 1740 ---- 280.20B 249.50A 273.40B 259.70 +9.50 250.20 1745 ---- 275.20B 244.20A 269.30B 254.70 +9.50 245.20 1750 ---- 281.40B 237.20A 281.40B 249.70 +9.50 240.20 1755 ---- 265.30B 234.20A 265.30B 244.70 +9.50 235.20 1760 ---- 260.30B 229.70A 260.30B 239.80 +9.60 230.20 1765 ---- 255.30B 224.60A 244.00B 234.80 +9.60 225.20 1770 ---- 250.40B 219.60A 243.50B 229.80 +9.60 220.20 1775 ---- 256.40B 212.30A 256.40B 224.80 +9.50 215.30 1780 ---- 240.30B 209.30A 234.40B 219.80 +9.50 210.30 1785 ---- 235.40B 204.40A 229.60B 214.80 +9.50 205.30 1790 ---- 230.60B 199.30A 230.60B 209.90 +9.60 200.30 1795 ---- 225.60B 194.30A 225.50B 204.90 +9.60 195.30 1800 ---- 231.50B 187.50A 231.50B 199.90 +9.50 190.40 1805 ---- 217.60B 184.40A 215.70B 195.00 +9.60 185.40 1810 ---- 212.90B 179.50A 210.70B 190.00 +9.60 180.40 1815 ---- 207.90B 174.70A 205.70B 185.00 +9.50 175.50 1820 ---- 202.90B 169.70A 200.70B 180.10 +9.60 170.50 1825 ---- 206.70B 162.90A 206.70B 175.10 +9.50 165.60 1830 ---- 192.80B 160.10A 190.90B 170.20 +9.60 160.60 1835 ---- 187.70B 155.20A 186.00B 165.30 +9.60 155.70 1 1840 ---- 182.60B 150.10A 181.10B 160.40 +9.60 150.80 1845 ---- 177.50B 145.30A 176.20B 155.50 +9.60 145.90 2 1850 ---- 182.00B 138.70A 182.00B 150.60 +9.60 141.00 1855 ---- 167.40B 134.00A 166.50B 145.70 +9.60 136.10 1 1860 ---- 162.40B 129.10A 161.70B 140.90 +9.60 131.30 1865 ---- 157.30B 124.50A 156.90B 136.00 +9.50 126.50 4 1870 ---- 155.60B 119.80A 155.60B 131.20 +9.50 121.70 1 1875 ---- 157.60B 115.10A 157.60B 126.40 +9.50 116.90 2 1880 ---- 151.10B 110.50A 151.10B 121.70 +9.50 112.20 20 1885 ---- 148.00B 106.00A 148.00B 117.00 +9.50 107.50 4 1890 ---- 143.20B 101.40A 143.20B 112.30 +9.40 102.90 1 1895 ---- 138.40B 96.90A 138.40B 107.70 +9.40 98.30 1 1900 ---- 133.70B 92.50A 133.70B 103.10 +9.30 93.80 1905 ---- 129.10B 88.20A 129.10B 98.60 +9.20 89.40 5 1910 ---- 124.50B 84.00A 124.50B 94.20 +9.20 85.00 1915 ---- 119.80B 79.90A 119.80B 89.80 +9.10 80.70 1920 ---- 115.20B 75.90A 115.20B 85.50 +9.00 76.50 2 1925 ---- 110.80B 71.80A 110.80B 81.30 +8.80 72.50 2 1930 ---- 106.30B 68.10A 106.30B 77.20 +8.70 68.50 1935 ---- 101.90B 64.30A 101.90B 73.20 +8.50 64.70 2 1940 ---- 97.60B 60.70A 97.60B 69.30 +8.30 61.00 7 1945 ---- 93.40B 57.20A 93.40B 65.60 +8.20 57.40 1 1950 ---- 89.30B 53.90A 89.30B 61.90 +7.90 54.00 10 1955 ---- 85.20B ---- 85.10B 58.40 +7.70 50.70 1960 ---- 81.20B ---- 81.20B 55.00 +7.40 47.60 24 1965 ---- 77.50B ---- 77.50B 51.70 +7.10 44.60 1 1970 47.90 73.70B 47.90 47.90 48.60 +6.80 1 41.80 1 4 1975 ---- 70.10B ---- 70.10B 45.60 +6.60 39.00 3 1980 ---- 66.70B ---- 66.60B 42.70 +6.20 36.50 5 1985 ---- 63.30B ---- 63.30B 40.00 +6.00 34.00 1990 ---- 60.10B ---- 60.10B 37.30 +5.60 31.70 1995 ---- 57.10B ---- 57.10B 34.90 +5.40 29.50 2000 32.10 54.10B 28.00A 28.00A 32.50 +5.00 2 27.50 38 44 2005 ---- 51.30B ---- 51.30B 30.30 +4.70 25.60 2010 ---- 48.70B ---- 48.70B 28.20 +4.40 23.80 2015 ---- 46.20B ---- 46.20B 26.30 +4.20 22.10 7 2020 ---- 43.70B ---- 43.70B 24.50 +3.90 20.60 2025 ---- 41.40B ---- 41.40B 22.80 +3.70 19.10 2030 ---- 39.30B ---- 39.30B 21.20 +3.40 17.80 2035 ---- 37.30B ---- 37.30B 19.70 +3.20 16.50 2040 ---- 35.60B ---- 35.60B 18.30 +2.90 15.40 2045 ---- 33.70B ---- 33.70B 17.00 +2.70 14.30 2050 ---- 31.90B ---- 31.90B 15.80 +2.50 2 13.30 1 11 2055 ---- 30.20B ---- 30.20B 14.60 +2.20 12.40 2060 14.80 28.60B 14.80 13.10A 13.60 +2.10 1 11.50 2065 ---- 27.10B ---- 27.00B 12.60 +1.90 10.70 5 5 2070 ---- 25.60B ---- 25.60B 11.70 +1.80 2 9.90 21 2075 ---- 24.30B ---- 24.20B 10.80 +1.60 9.20 2080 ---- 22.90B ---- 22.90B 10.00 +1.40 8.60 2085 ---- 21.70B ---- 21.70B 9.30 +1.30 8.00 2090 ---- 20.50B ---- 20.50B 8.60 +1.20 7.40 2095 ---- 19.40B ---- 19.40B 8.00 +1.10 6.90 2100 ---- 18.40B ---- 18.40B 7.50 +1.00 1 6.50 2105 ---- 17.40B ---- 17.40B 6.90 +.90 6.00 2110 ---- 16.40B ---- 16.40B 6.50 +.90 5.60 2115 ---- 15.50B ---- 15.50B 6.00 +.70 5.30 2120 ---- 14.70B ---- 14.70B 5.60 +.70 4.90 2125 ---- 13.90B ---- 13.90B 5.20 +.60 4.60 2130 ---- 13.10B ---- 13.10B 4.90 +.60 4.30 2135 ---- 12.40B ---- 12.40B 4.60 +.50 4.10 2140 ---- 11.70B ---- 11.70B 4.30 +.50 3.80 2145 ---- 11.10B ---- 11.10B 4.00 +.40 3.60 2150 ---- 10.50B ---- 10.50B 3.80 +.50 3.30 2155 ---- ---- ---- 3.20A 3.50 ---- ---- 2160 ---- ---- ---- 3.00A 3.30 ---- ---- 2165 ---- ---- ---- 2.90A 3.10 ---- ---- 2170 ---- ---- ---- 2.70A 2.90 ---- ---- 2175 ---- ---- ---- 2.60A 2.80 ---- ---- 2180 ---- ---- ---- 2.40A 2.60 ---- ---- 2185 ---- ---- ---- 2.30A 2.50 ---- ---- 2190 ---- ---- ---- 2.20A 2.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 45 191 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 .30 .30 .20A .20A .10 UNCH 2 .10 1685 ---- .30B ---- .30B .10 UNCH .10 1690 ---- .30B ---- .30B .10 UNCH .10 1695 ---- .30B ---- .30B .10 UNCH .10 1700 ---- .30B ---- .30B .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- .30B ---- .30B .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- .30B ---- .30B .20 +.10 .10 1740 ---- ---- ---- ---- .20 UNCH .20 1745 ---- ---- ---- ---- .20 UNCH .20 1750 ---- ---- ---- ---- .20 UNCH .20 22 1755 ---- ---- ---- ---- .20 UNCH .20 1 1760 ---- ---- ---- ---- .20 UNCH .20 1765 ---- ---- ---- ---- .20 UNCH .20 1770 ---- ---- ---- ---- .30 +.10 .20 19 1775 ---- .30B ---- .30B .30 +.10 .20 25 1780 ---- ---- ---- ---- .30 UNCH .30 11 1785 ---- ---- ---- ---- .30 UNCH .30 1790 ---- ---- ---- ---- .40 +.10 .30 1795 ---- .40B ---- .40B .40 +.10 .30 1800 ---- ---- ---- ---- .40 UNCH .40 5 1805 ---- .50B ---- .50B .40 UNCH .40 1810 ---- .50B ---- .50B .50 +.10 2 .40 1815 ---- .60B ---- .60B .50 UNCH .50 1 1820 ---- .70B ---- .70B .60 +.10 .50 1825 ---- .80B ---- .80B .60 UNCH .60 4 1830 .90 .90 .80A .80A .70 +.10 1 .60 1 1835 ---- 1.00B ---- 1.00B .80 +.10 .70 1 1840 ---- 1.10B ---- 1.10B .90 +.10 .80 1845 ---- 1.30B ---- 1.30B .90 UNCH .90 1 1850 ---- 1.50B ---- 1.50B 1.10 +.10 1.00 2 3 1855 ---- 1.60B ---- 1.60B 1.20 +.10 1.10 1860 ---- 1.80B ---- 1.80B 1.30 UNCH 2 1.30 1865 ---- 2.10B ---- 2.10B 1.50 +.10 1.40 20 1870 ---- 2.40B ---- 2.40B 1.70 UNCH 1.70 2 1875 ---- 2.70B ---- 2.70B 1.90 UNCH 1.90 2 2 1880 ---- 3.00B 2.10A 3.00B 2.20 UNCH 2.20 1885 ---- 3.40B 2.40A 3.40B 2.40 -.10 2.50 1890 ---- 3.90B 2.70A 3.90B 2.80 -.10 2.90 11 1895 ---- 4.40B 2.90A 4.40B 3.10 -.20 3.30 4 1900 4.20 5.00B 3.30A 3.40A 3.60 -.20 14 3.80 2 1905 ---- 5.60B 3.60A 5.60B 4.00 -.30 4.30 1910 ---- 6.40B 4.00A 6.40B 4.60 -.30 4.90 2 1915 ---- 7.20B 4.40A 7.20B 5.20 -.50 5.70 3 1920 ---- 8.10B 4.90A 8.10B 5.90 -.60 6.50 4 1925 ---- 9.10B 5.40A 9.10B 6.70 -.70 7.40 2 1930 10.00 10.20B 6.00A 10.20B 7.60 -.80 2 8.40 6 1935 10.00 11.50B 6.70A 11.50B 8.60 -1.00 2 9.60 1940 ---- 12.80B 7.40A 12.80B 9.70 -1.20 10.90 1945 ---- 14.30B 8.20A 14.30B 10.90 -1.40 12.30 1950 ---- 16.00B 9.20A 9.20A 12.30 -1.60 1 13.90 1955 ---- 17.70B 10.20A 10.20A 13.80 -1.80 15.60 1960 ---- 19.60B 11.10A 11.10A 15.40 -2.10 17.50 5 1965 18.00 21.70B 12.30A 16.40B 17.10 -2.40 3 19.50 2 2 1970 ---- 23.90B 13.60A 13.60A 19.00 -2.60 21.60 1975 ---- 26.30B 15.10A 15.10A 20.90 -3.00 23.90 1980 ---- 28.80B 16.70A 16.70A 23.00 -3.30 26.30 1985 ---- 31.40B 18.40A 18.40A 25.30 -3.50 28.80 1990 23.60 34.20B 20.20A 34.10B 27.70 -3.80 2 31.50 1995 ---- 37.00B 22.20A 22.20A 30.20 -4.10 34.30 2000 ---- 40.00B 24.30A 24.30A 32.80 -4.50 37.30 2005 ---- 43.20B 26.50A 26.50A 35.60 -4.70 40.30 2010 ---- 46.40B 28.80A 28.80A 38.50 -5.10 43.60 2015 ---- 49.70B 31.30A 31.30A 41.60 -5.30 46.90 2020 ---- 53.20B 33.90A 33.90A 44.70 -5.60 50.30 2025 ---- 56.70B 36.60A 36.60A 48.00 -5.90 53.90 2030 ---- 60.10B 39.40A 39.40A 51.40 -6.10 57.50 2035 ---- 64.00B 42.30A 42.30A 54.90 -6.40 61.30 2040 ---- 67.60B 45.30A 45.30A 58.50 -6.60 65.10 2045 ---- 71.60B 48.40A 48.40A 62.20 -6.80 69.00 2050 ---- 75.60B 51.60A 51.60A 66.00 -7.00 73.00 2055 ---- 79.60B 54.90A 54.90A 69.80 -7.20 77.00 2060 ---- 83.90B 58.30A 58.30A 73.80 -7.40 81.20 2065 ---- 88.10B 61.70A 61.70A 77.80 -7.50 85.30 2070 ---- 92.30B 65.30A 65.30A 81.90 -7.70 89.60 2075 ---- 96.70B 68.90A 68.90A 86.00 -7.90 93.90 2080 ---- 101.00B 72.50A 72.50A 90.20 -8.00 98.20 2085 ---- 105.40B 76.30A 76.30A 94.50 -8.10 102.60 2090 ---- 110.00B 80.10A 80.10A 98.80 -8.30 107.10 2095 ---- 114.50B 84.00A 84.00A 103.20 -8.40 111.60 2100 ---- 118.90B 87.90A 87.90A 107.60 -8.50 116.10 2105 ---- 123.50B 91.80A 91.80A 112.10 -8.50 120.60 2110 ---- 128.10B 95.90A 95.90A 116.60 -8.60 125.20 2115 ---- 132.80B 100.00A 100.00A 121.20 -8.70 129.90 2120 ---- 137.50B 104.20A 104.20A 125.70 -8.80 134.50 2125 ---- 142.10B 108.30A 108.30A 130.40 -8.80 139.20 2130 ---- 146.80B 112.60A 112.60A 135.00 -8.90 143.90 2135 ---- 151.60B 116.80A 116.80A 139.70 -8.90 148.60 2140 ---- 156.30B 121.10A 121.10A 144.40 -9.00 153.40 2145 ---- 161.00B 125.50A 125.50A 149.10 -9.00 158.10 2150 ---- 165.90B 129.80A 129.80A 153.90 -9.00 162.90 2155 ---- ---- ---- 134.30A 158.60 ---- ---- 2160 ---- ---- ---- 138.70A 163.40 ---- ---- 2165 ---- ---- ---- 143.20A 168.20 ---- ---- 2170 ---- ---- ---- 147.70A 173.00 ---- ---- 2175 ---- ---- ---- 152.10A 177.80 ---- ---- 2180 ---- ---- ---- 156.80A 182.70 ---- ---- 2185 ---- ---- ---- 161.40A 187.50 ---- ---- 2190 ---- ---- ---- 166.00A 192.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 6 162 G1W APR23 Gold Weekly Wednesday Option - Week 1 CALL 1635 ---- 385.00B 354.50A 379.20B 364.70 +9.50 355.20 1640 ---- 380.00B 349.40A 374.20B 359.70 +9.50 350.20 1645 ---- 375.00B 344.40A 369.20B 354.70 +9.50 345.20 1650 ---- 371.70B 338.70A 371.70B 349.70 +9.50 340.20 1655 ---- 365.10B 334.50A 365.10B 344.70 +9.50 335.20 1660 ---- 360.10B 329.40A 354.20B 339.70 +9.50 330.20 1665 ---- 355.10B 324.50A 349.20B 334.70 +9.50 325.20 1670 ---- 350.10B 319.50A 344.20B 329.70 +9.50 320.20 1675 ---- 352.70B 312.10A 352.70B 324.70 +9.50 315.20 1680 ---- 340.00B 309.10A 334.20B 319.70 +9.50 310.20 1685 ---- 335.10B 304.40A 329.20B 314.70 +9.50 305.20 1690 ---- 330.10B 299.60A 324.20B 309.70 +9.50 300.20 1695 ---- 325.10B 294.40A 319.20B 304.70 +9.50 295.20 1700 ---- 331.40B 287.20A 331.40B 299.70 +9.50 290.20 1705 ---- 315.20B 284.50A 315.20B 294.70 +9.50 285.20 1710 ---- 310.20B 279.50A 310.20B 289.70 +9.50 280.20 1715 ---- 305.20B 274.50A 305.20B 284.70 +9.50 275.20 1720 ---- 300.20B 269.50A 294.20B 279.70 +9.50 270.20 1725 ---- 306.40B 262.20A 306.40B 274.70 +9.50 265.20 1730 ---- 290.20B 259.50A 283.40B 269.70 +9.50 260.20 1735 ---- 285.20B 254.20A 279.30B 264.70 +9.50 255.20 1740 ---- 280.10B 249.60A 274.30B 259.70 +9.50 250.20 1745 ---- 275.30B 244.20A 275.30B 254.70 +9.50 245.20 1750 ---- 281.40B 237.40A 281.40B 249.70 +9.50 240.20 1755 ---- 265.30B 234.60A 253.40B 244.80 +9.60 235.20 1760 ---- 260.40B 229.70A 260.40B 239.80 +9.60 230.20 1765 ---- 255.40B 224.70A 255.40B 234.80 +9.60 225.20 1770 ---- 250.10B 219.60A 249.90B 229.80 +9.50 220.30 1775 ---- 256.50B 212.50A 256.50B 224.80 +9.50 215.30 1780 ---- 240.60B 209.30A 240.60B 219.90 +9.60 210.30 1785 ---- 235.60B 204.50A 235.50B 214.90 +9.60 205.30 1790 ---- 230.70B 199.40A 230.60B 209.90 +9.50 200.40 1795 ---- 227.30B 194.60A 225.60B 205.00 +9.60 195.40 1800 ---- 231.60B 187.80A 231.60B 200.00 +9.60 190.40 1805 ---- 217.70B 184.70A 215.70B 195.10 +9.60 185.50 1810 ---- 212.70B 179.80A 210.70B 190.10 +9.60 180.50 1815 ---- 207.70B 174.90A 205.90B 185.20 +9.60 175.60 1820 ---- 202.70B 170.10A 200.90B 180.30 +9.70 170.60 1825 ---- 206.80B 163.30A 206.80B 175.30 +9.60 165.70 1830 ---- 192.60B 160.10A 191.10B 170.40 +9.60 160.80 1 1835 ---- 187.60B 155.30A 185.90B 165.50 +9.60 155.90 1840 ---- 182.50B 150.50A 181.40B 160.60 +9.60 151.00 1845 ---- 177.40B 145.70A 176.60B 155.70 +9.60 146.10 1850 ---- 182.20B 139.10A 182.20B 150.90 +9.60 141.30 2 1855 ---- 167.30B 134.40A 166.90B 146.10 +9.60 136.50 1 1860 ---- 164.00B 129.70A 164.00B 141.20 +9.50 131.70 1865 ---- 164.00B 125.10A 164.00B 136.50 +9.60 126.90 1 1870 ---- 160.20B 120.40A 160.20B 131.70 +9.60 122.10 1 1875 ---- 158.00B 115.80A 158.00B 127.00 +9.60 117.40 1880 ---- 153.20B 111.30A 153.20B 122.30 +9.50 112.80 1 4 1885 ---- 148.50B 106.80A 148.50B 117.70 +9.50 108.20 1890 ---- 143.80B 102.40A 143.80B 113.10 +9.50 103.60 1895 ---- 139.00B 98.10A 139.00B 108.50 +9.40 99.10 3 1900 ---- 134.40B 93.80A 134.40B 104.00 +9.30 94.70 1905 ---- 129.70B 89.50A 129.70B 99.60 +9.30 90.30 1910 ---- 125.20B 85.40A 125.20B 95.20 +9.10 86.10 2 3 1915 ---- 120.60B 81.40A 120.60B 90.90 +9.00 81.90 1 1920 ---- 116.20B 77.40A 116.20B 86.70 +8.90 77.80 1 1925 ---- 111.70B 73.40A 111.70B 82.60 +8.80 73.80 1930 ---- 107.40B 69.80A 107.40B 78.60 +8.70 69.90 30 1935 ---- 103.10B 66.10A 103.10B 74.70 +8.50 66.20 72 1940 ---- 98.90B ---- 98.90B 70.90 +8.30 62.60 1945 ---- 94.70B ---- 94.70B 67.20 +8.10 59.10 13 1950 ---- 90.70B ---- 90.60B 63.60 +7.90 55.70 48 9 1955 ---- 86.80B ---- 86.80B 60.20 +7.70 52.50 1 1960 ---- 82.90B ---- 82.80B 56.90 +7.50 49.40 3 1965 ---- 79.20B ---- 79.20B 53.70 +7.30 46.40 10 1970 ---- 75.60B ---- 75.50B 50.60 +7.00 43.60 8 1975 ---- 72.10B ---- 72.10B 47.60 +6.70 40.90 1980 ---- 68.70B ---- 68.70B 44.80 +6.50 38.30 38 36 1985 40.00 65.40B 36.70A 65.40B 42.10 +6.20 1 35.90 1 12 1990 ---- 62.30B ---- 62.20B 39.60 +6.00 33.60 7 1995 ---- 59.30B ---- 59.20B 37.10 +5.70 31.40 5 2000 ---- 56.40B ---- 56.40B 34.80 +5.40 29.40 3 45 2005 ---- 53.60B ---- 53.60B 32.60 +5.10 27.50 2010 ---- 51.10B ---- 50.90B 30.50 +4.80 25.70 2015 ---- 48.40B ---- 48.40B 28.60 +4.70 23.90 2020 ---- 46.00B ---- 46.00B 26.70 +4.40 22.30 2025 ---- 43.70B ---- 43.70B 25.00 +4.10 20.90 5 2030 ---- 41.50B ---- 41.50B 23.30 +3.90 19.40 5 2035 ---- 39.50B ---- 39.50B 21.80 +3.70 18.10 2040 ---- 37.50B ---- 37.50B 20.30 +3.40 16.90 2045 ---- 35.60B ---- 35.60B 19.00 +3.20 15.80 2 2 2050 ---- 33.80B ---- 33.70B 17.70 +3.00 14.70 23 26 2055 ---- 32.10B ---- 32.00B 16.50 +2.80 13.70 2060 ---- 30.40B ---- 30.40B 15.40 +2.60 12.80 2065 ---- 28.80B ---- 28.80B 14.40 +2.50 11.90 2070 ---- 27.30B ---- 27.30B 13.40 +2.30 11.10 2075 19.40 25.90B 10.80A 10.80A 12.50 +2.10 1 10.40 1 3 2080 ---- 24.60B ---- 24.50B 11.70 +2.00 9.70 2085 ---- 23.30B ---- 23.30B 10.90 +1.90 9.00 15 2090 ---- 22.10B ---- 22.10B 10.20 +1.80 8.40 2095 ---- 20.90B ---- 20.90B 9.50 +1.60 7.90 2100 ---- 19.80B ---- 19.80B 8.90 +1.50 7.40 2105 ---- 18.80B ---- 18.80B 8.30 +1.40 6.90 2110 ---- 17.80B ---- 17.80B 7.70 +1.20 6.50 2115 ---- 16.90B ---- 16.90B 7.20 +1.10 6.10 2120 ---- 16.10B ---- 16.10B 6.80 +1.10 5.70 2125 ---- 15.20B ---- 15.20B 6.40 +1.10 5.30 2130 ---- 14.50B ---- 14.50B 6.00 +1.00 5.00 2135 ---- 13.70B ---- 13.70B 5.60 +.90 4.70 2140 ---- 13.00B ---- 13.00B 5.30 +.90 4.40 2145 ---- 12.30B ---- 12.30B 5.00 +.90 4.10 2150 ---- 11.60B ---- 11.60B 4.70 +.80 3.90 2155 ---- ---- ---- 4.00A 4.40 ---- ---- 2160 ---- ---- ---- 3.80A 4.10 ---- ---- 2165 ---- ---- ---- 3.60A 3.90 ---- ---- 2170 ---- ---- ---- 3.40A 3.70 ---- ---- 2175 ---- ---- ---- 3.20A 3.50 ---- ---- 2180 ---- ---- ---- 3.00A 3.30 ---- ---- 2185 ---- ---- ---- 2.90A 3.10 ---- ---- 2190 ---- ---- ---- 2.80A 3.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 119 325 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 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- .20B ---- .20B .10 UNCH .10 1725 ---- .20B ---- .20B .20 +.10 .10 1730 ---- .20B ---- ---- .20 +.10 .10 1735 ---- .20B ---- .20B .20 +.10 .10 1740 ---- .20B ---- .20B .20 +.10 .10 1745 ---- ---- ---- ---- .20 UNCH .20 1750 ---- ---- ---- ---- .20 UNCH .20 1755 ---- .30B ---- .30B .30 +.10 .20 1760 ---- .30B ---- .30B .30 +.10 .20 1765 ---- .30B ---- .30B .30 +.10 .20 1770 ---- ---- ---- ---- .30 UNCH .30 1775 ---- .40B ---- .40B .40 +.10 .30 1780 ---- .40B ---- .40B .40 +.10 .30 1785 ---- .40B ---- .40B .40 +.10 .30 1790 ---- .50B ---- .50B .50 +.10 .40 11 1795 ---- .50B ---- .50B .50 +.10 .40 1800 ---- .60B ---- .60B .50 UNCH .50 24 1805 ---- .70B ---- .70B .60 +.10 .50 1810 ---- .70B ---- .70B .70 +.10 .60 5 1815 ---- .80B ---- .80B .70 +.10 .60 1820 ---- .90B ---- .90B .80 +.10 .70 10 1825 ---- 1.00B ---- 1.00B .80 UNCH .80 1830 ---- 1.20B ---- 1.20B .90 +.10 .80 3 1835 ---- 1.30B ---- 1.30B 1.00 +.10 .90 7 1840 ---- 1.50B ---- 1.50B 1.10 +.10 1.00 7 1845 ---- 1.70B ---- 1.70B 1.30 +.10 1.20 1 1850 ---- 1.80B ---- 1.80B 1.40 +.10 1.30 10 1855 ---- 2.10B ---- 2.10B 1.60 +.10 1.50 17 1860 ---- 2.30B ---- 2.30B 1.80 +.10 1.70 1 1865 2.10 2.60B 1.90A 2.60B 2.00 +.10 1 1.90 10 320 1870 ---- 3.00B ---- 3.00B 2.20 +.10 1 2.10 16 1875 ---- 3.30B ---- 3.30B 2.50 +.10 2.40 9 1880 ---- 3.80B 2.70A 3.80B 2.80 UNCH 62 2.80 1885 ---- 4.20B 3.00A 4.20B 3.20 UNCH 3.20 9 19 1890 ---- 4.80B 3.30A 4.80B 3.60 UNCH 3.60 1 2 1895 ---- 5.40B 3.60A 5.40B 4.00 -.10 4.10 1900 ---- 6.10B 4.00A 6.10B 4.50 -.20 4.70 11 19 1905 ---- 6.80B 4.40A 6.80B 5.10 -.20 5.30 1910 ---- 7.60B 4.80A 7.60B 5.70 -.30 61 6.00 1 1 1915 ---- 8.60B 5.30A 8.50B 6.40 -.40 6.80 1 1920 7.00 9.60B 5.90A 9.60B 7.20 -.50 2 7.70 11 1925 ---- 10.70B 6.50A 10.70B 8.00 -.70 8.70 200 1930 ---- 11.90B 7.10A 11.90B 9.00 -.90 9.90 8 9 1935 ---- 13.20B 7.90A 13.20B 10.10 -1.00 11.10 2 1 1940 ---- 14.60B 8.70A 14.60B 11.30 -1.20 1 12.50 1945 13.90 16.20B 9.70A 16.20B 12.60 -1.30 2 13.90 5 1950 11.70 17.90B 10.70A 13.00A 14.00 -1.60 2 15.60 1955 ---- 19.80B 11.60A 11.60A 15.60 -1.70 17.30 1960 ---- 21.80B 12.80A 12.80A 17.20 -2.00 19.20 1965 ---- 23.90B 14.10A 14.10A 19.00 -2.20 21.20 1970 ---- 26.10B 15.50A 15.50A 21.00 -2.40 23.40 1975 ---- 28.50B 17.00A 17.00A 23.00 -2.70 25.70 1980 ---- 31.00B 18.70A 18.70A 25.20 -2.90 28.10 1985 ---- 33.70B 20.40A 20.40A 27.50 -3.20 30.70 1990 ---- 36.40B 22.30A 22.30A 29.90 -3.50 33.40 1995 ---- 39.20B 24.30A 24.30A 32.40 -3.80 1 36.20 2000 ---- 42.20B 26.50A 26.50A 35.10 -4.10 39.20 2005 ---- 45.30B 28.70A 28.70A 37.90 -4.30 42.20 2010 ---- 48.50B 31.10A 31.10A 40.80 -4.60 45.40 2015 ---- 51.80B 33.60A 33.60A 43.80 -4.90 48.70 2020 ---- 55.20B 36.20A 36.20A 47.00 -5.10 52.10 2025 ---- 58.70B 38.90A 38.90A 50.20 -5.40 55.60 2030 ---- 62.20B 41.70A 41.70A 53.60 -5.60 59.20 2035 ---- 65.80B 44.50A 44.50A 57.00 -5.80 62.80 2040 ---- 69.60B 47.50A 47.50A 60.60 -6.00 66.60 2045 ---- 73.40B 50.60A 50.60A 64.20 -6.20 70.40 2050 ---- 77.40B 53.80A 53.80A 67.90 -6.50 74.40 2055 ---- 81.40B 57.00A 57.00A 71.70 -6.70 78.40 2060 ---- 85.40B 60.40A 60.40A 75.60 -6.80 82.40 2065 ---- 89.60B 63.80A 63.80A 79.60 -7.00 86.60 2070 ---- 93.80B 67.30A 67.30A 83.60 -7.20 90.80 2075 ---- 98.00B 70.80A 70.80A 87.70 -7.30 95.00 2080 ---- 102.30B 74.50A 74.50A 91.80 -7.50 99.30 2085 ---- 106.80B 78.20A 78.20A 96.00 -7.70 103.70 2090 ---- 111.20B 81.90A 81.90A 100.30 -7.80 108.10 2095 ---- 115.70B 85.80A 85.80A 104.60 -7.90 112.50 2100 ---- 120.10B 89.70A 89.70A 109.00 -8.00 117.00 2105 ---- 124.70B 93.50A 93.50A 113.40 -8.10 121.50 2110 ---- 129.10B 97.50A 97.50A 117.90 -8.10 126.00 2115 ---- 133.70B 101.60A 101.60A 122.30 -8.30 130.60 2120 ---- 138.30B 105.70A 105.70A 126.90 -8.30 135.20 2125 ---- 143.10B 109.80A 109.80A 131.40 -8.50 139.90 2130 ---- 147.60B 114.00A 114.00A 136.00 -8.50 144.50 2135 ---- 152.40B 118.30A 118.30A 140.70 -8.50 149.20 2140 ---- 157.10B 122.50A 122.50A 145.30 -8.60 153.90 2145 ---- 161.80B 126.80A 126.80A 150.00 -8.60 158.60 2150 ---- 166.60B 131.20A 131.20A 154.70 -8.70 163.40 2155 ---- ---- ---- 135.50A 159.50 ---- ---- 2160 ---- ---- ---- 139.90A 164.20 ---- ---- 2165 ---- ---- ---- 144.40A 169.00 ---- ---- 2170 ---- ---- ---- 148.80A 173.70 ---- ---- 2175 ---- ---- ---- 153.30A 178.50 ---- ---- 2180 ---- ---- ---- 157.80A 183.30 ---- ---- 2185 ---- ---- ---- 162.40A 188.10 ---- ---- 2190 ---- ---- ---- 167.00A 193.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 133 42 711 G2M APR23 Gold Weekly Monday Option - Week 2 CALL 1725 ---- 302.80B 262.20A 302.80B 274.70 +9.50 265.20 1730 ---- 290.30B 259.60A 290.30B 269.70 +9.50 260.20 1735 ---- 285.30B 254.60A 278.40B 264.70 +9.50 255.20 1740 ---- 280.30B 249.30A 274.30B 259.70 +9.50 250.20 1745 ---- 275.30B 244.70A 269.30B 254.70 +9.50 245.20 1750 ---- 281.40B 237.30A 281.40B 249.80 +9.60 240.20 1755 ---- 265.40B 234.70A 265.40B 244.80 +9.60 235.20 1760 ---- 260.40B 229.40A 253.50B 239.80 +9.60 230.20 1765 ---- 255.50B 224.80A 255.50B 234.80 +9.60 225.20 1770 ---- 250.50B 219.80A 250.50B 229.80 +9.60 220.20 1775 ---- 256.50B 212.50A 256.50B 224.90 +9.60 215.30 1780 ---- 240.60B 209.90A 240.60B 219.90 +9.60 210.30 1785 ---- 235.60B 205.00A 224.30B 214.90 +9.60 205.30 1790 ---- 230.60B 200.00A 230.20B 210.00 +9.60 200.40 1795 ---- 225.80B 195.10A 218.80B 205.00 +9.60 195.40 1800 ---- 231.60B 188.00A 231.60B 200.10 +9.60 190.50 1805 ---- 215.80B 185.30A 204.50B 195.10 +9.60 185.50 1810 ---- 211.00B 180.40A 199.40B 190.20 +9.60 180.60 1815 ---- 205.70B 175.50A 205.60B 185.30 +9.60 175.70 1820 ---- 201.20B 170.60A 195.00B 180.40 +9.60 170.80 1825 ---- 206.90B 163.50A 206.90B 175.50 +9.60 165.90 1830 ---- 191.40B 160.60A 185.20B 170.60 +9.60 161.00 1835 ---- 186.50B ---- 186.50B 165.70 +9.60 156.10 1840 ---- 181.70B 151.00A 181.70B 160.90 +9.60 151.30 1845 ---- 176.80B ---- 170.80B 156.10 +9.60 146.50 1850 ---- 182.50B 139.70A 182.50B 151.30 +9.60 141.70 1855 ---- 167.20B 136.80A 161.20B 146.50 +9.60 136.90 1860 ---- 162.50B ---- 162.50B 141.70 +9.60 132.10 1865 ---- 157.70B ---- 157.70B 137.00 +9.60 127.40 1870 ---- 153.00B ---- 153.00B 132.30 +9.50 122.80 1875 ---- 158.60B 116.70A 158.60B 127.70 +9.60 118.10 1880 ---- 143.70B 112.40A 131.80B 123.00 +9.50 113.50 1885 ---- 139.00B 108.00A 129.10B 118.50 +9.50 109.00 1890 ---- 134.50B 103.50A 134.50B 113.90 +9.40 104.50 1895 ---- 135.20B 99.30A 135.20B 109.50 +9.40 100.10 1900 ---- 135.20B 95.10A 135.20B 105.10 +9.30 95.80 1905 ---- 130.50B 91.10A 130.50B 100.80 +9.20 91.60 1910 ---- 126.20B 86.90A 126.20B 96.50 +9.10 87.40 1915 ---- 121.70B 83.10A 121.70B 92.30 +9.00 83.30 5 1920 ---- 117.30B 79.20A 117.30B 88.30 +9.00 79.30 2 1925 ---- 113.00B ---- 113.00B 84.30 +8.80 75.50 1930 ---- 108.80B ---- 108.80B 80.40 +8.70 71.70 2 1935 ---- 104.60B ---- 104.50B 76.60 +8.50 68.10 6 1940 ---- 100.50B ---- 100.50B 72.90 +8.40 64.50 1945 ---- 96.50B ---- 96.40B 69.30 +8.20 61.10 1950 ---- 92.60B ---- 92.60B 65.80 +7.90 57.90 1 1 1955 ---- 88.80B ---- 88.80B 62.50 +7.80 54.70 3 1960 ---- 85.10B ---- 85.00B 59.20 +7.50 51.70 1 1 1965 ---- 81.40B ---- 81.40B 56.10 +7.30 48.80 11 1970 ---- 77.90B ---- 77.90B 53.10 +7.10 46.00 1 4 1975 51.90 74.50B 44.30A 54.30B 50.20 +6.80 10 43.40 10 1980 ---- 71.20B ---- 71.20B 47.40 +6.50 40.90 1985 ---- 68.00B ---- 68.00B 44.70 +6.20 38.50 1990 ---- 64.90B ---- 64.90B 42.20 +6.00 36.20 1995 39.70 62.00B 39.70 38.10A 39.80 +5.80 1 34.00 2000 ---- 59.10B ---- 59.10B 37.40 +5.50 31.90 1 1 2005 ---- 56.40B ---- 56.40B 35.20 +5.20 30.00 5 2010 36.10 53.80B 28.90A 31.80A 33.10 +4.90 2 28.20 8 2015 ---- 51.30B ---- 51.30B 31.20 +4.80 26.40 1 11 2020 ---- 48.90B ---- 48.90B 29.30 +4.50 24.80 5 2025 ---- 46.60B ---- 46.60B 27.50 +4.20 23.30 4 12 2030 ---- 44.50B ---- 44.50B 25.80 +4.00 21.80 5 15 2035 ---- 42.40B ---- 42.40B 24.20 +3.70 20.50 10 2040 ---- 40.40B ---- 40.40B 22.70 +3.50 19.20 5 2045 ---- 38.50B ---- 38.40B 21.30 +3.30 18.00 2050 ---- 36.60B ---- 36.60B 20.00 +3.10 16.90 20 2055 ---- 34.90B ---- 34.80B 18.80 +3.00 15.80 5 2060 ---- 33.20B ---- 33.20B 17.60 +2.80 1 14.80 5 2065 20.20 31.60B 14.40A 14.40A 16.50 +2.60 3 13.90 10 2070 ---- 30.10B ---- 30.10B 15.50 +2.50 13.00 15 2075 ---- 28.60B ---- 28.60B 14.50 +2.30 1 12.20 2080 ---- 27.20B ---- 27.20B 13.60 +2.10 11.50 6 2085 ---- 25.90B ---- 25.90B 12.80 +2.00 10.80 2090 ---- 24.60B ---- 24.50B 12.00 +1.90 10.10 2095 ---- 23.40B ---- 23.40B 11.30 +1.80 9.50 2100 ---- 22.30B ---- 22.10B 10.60 +1.70 8.90 2105 ---- 21.20B ---- 21.10B 9.90 +1.50 8.40 2110 ---- 20.20B ---- 20.00B 9.30 +1.40 7.90 2115 ---- 19.20B ---- 19.10B 8.80 +1.40 7.40 2120 ---- 18.30B ---- 18.10B 8.30 +1.30 7.00 2125 ---- 17.40B ---- 17.30B 7.80 +1.20 6.60 2130 9.70 16.60B 6.50A 6.50A 7.30 +1.10 5 6.20 51 66 2135 9.20 15.80B 6.10A 6.10A 6.90 +1.10 5 5.80 2140 ---- 15.00B ---- 15.00B 6.50 +1.00 5.50 2145 ---- 14.30B ---- 14.30B 6.10 +1.00 5.10 2150 ---- 13.60B ---- 13.60B 5.80 +1.00 4.80 2155 ---- ---- ---- 4.90A 5.50 ---- ---- 2160 ---- ---- ---- 4.70A 5.20 ---- ---- 2165 ---- ---- ---- 4.40A 4.90 ---- ---- 2170 ---- ---- ---- 4.20A 4.60 ---- ---- 2175 ---- ---- ---- 4.00A 4.40 ---- ---- 2180 ---- ---- ---- 3.80A 4.10 ---- ---- 2185 ---- ---- ---- 3.60A 3.90 ---- ---- 2190 ---- ---- ---- 3.50A 3.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 65 244 G2M APR23 Gold Weekly Monday Option - Week 2 PUT 1725 ---- .20B ---- .20B .20 +.10 .10 1730 ---- .20B ---- .20B .20 +.10 .10 1735 ---- .30B ---- .30B .30 +.20 .10 1 1740 ---- .30B ---- .30B .30 +.20 .10 1745 ---- .30B ---- .30B .30 +.10 .20 1750 ---- .30B ---- .30B .30 +.10 .20 2 1755 ---- .40B ---- .40B .30 +.10 .20 1760 ---- .40B ---- .40B .40 +.20 .20 1765 ---- .40B ---- .40B .40 +.10 .30 5 1770 ---- .50B ---- .50B .40 +.10 .30 1775 ---- .50B ---- .50B .40 +.10 .30 1780 ---- .60B ---- .60B .50 +.10 .40 1785 ---- .60B ---- .60B .50 +.10 .40 5 1790 ---- .70B ---- .70B .60 +.10 .50 1795 ---- .70B ---- .70B .60 +.10 .50 1800 ---- .80B ---- .80B .70 +.10 .60 1805 ---- .90B ---- .90B .70 +.10 .60 1810 ---- 1.00B ---- 1.00B .80 +.10 .70 10 1815 ---- 1.10B ---- 1.10B .90 +.10 .80 10 1820 ---- 1.20B ---- 1.20B 1.00 +.10 .90 1825 ---- 1.40B ---- 1.40B 1.10 +.10 1.00 5 1830 ---- 1.50B ---- 1.50B 1.20 +.10 1.10 1835 ---- 1.70B ---- 1.70B 1.30 +.10 1.20 1840 ---- 1.90B ---- 1.90B 1.50 +.10 1.40 5 1845 ---- 2.10B ---- 2.10B 1.70 +.10 1.60 1 1850 ---- 2.40B ---- 2.40B 1.80 UNCH 1.80 5 1855 ---- 2.70B ---- 2.70B 2.10 +.10 2.00 1860 ---- 3.00B ---- 3.00B 2.30 +.10 2.20 1865 ---- 3.40B ---- 3.40B 2.60 +.10 2.50 1870 ---- 3.80B ---- 3.80B 2.90 +.10 2.80 3 1875 ---- 4.20B 3.10A 4.20B 3.20 UNCH 3.20 1880 ---- 4.70B 3.40A 4.70B 3.60 UNCH 3.60 1885 ---- 5.30B 3.70A 5.30B 4.00 -.10 4.10 10 1890 ---- 5.90B 4.10A 5.90B 4.50 -.10 4.60 2 1895 ---- 6.60B 4.50A 6.60B 5.00 -.20 5.20 5 1900 5.90 7.40B 4.90A 5.40B 5.60 -.20 2 5.80 1 1905 7.30 8.20B 5.40A 6.00A 6.30 -.30 5 6.60 1910 7.40 9.20B 5.90A 6.70A 7.00 -.40 5 7.40 1915 ---- 10.20B 6.50A 10.20B 7.80 -.50 8.30 1920 ---- 11.30B 7.20A 11.30B 8.70 -.60 9.30 3 8 1925 ---- 12.50B 7.90A 12.50B 9.70 -.70 10.40 1930 ---- 13.80B 8.70A 13.80B 10.80 -.90 11.70 1 1935 12.30 15.30B 9.60A 11.20A 12.00 -1.00 5 13.00 2 1940 14.80 17.10 10.50A 16.80B 13.30 -1.20 22 14.50 35 15 1945 ---- 18.50B 11.60A 18.50B 14.70 -1.30 16.00 1950 ---- 20.30B 12.70A 20.30B 16.20 -1.60 2 17.80 1955 ---- 22.20B 14.00A 14.00A 17.90 -1.70 19.60 5 1960 ---- 24.20B 15.30A 15.30A 19.60 -2.00 21.60 1965 ---- 26.40B 16.70A 16.70A 21.50 -2.20 23.70 1970 ---- 28.70B 18.30A 18.30A 23.40 -2.50 25.90 1975 ---- 31.10B 19.90A 19.90A 25.50 -2.70 10 28.20 1980 ---- 33.60B 21.60A 21.60A 27.70 -3.00 2 30.70 1985 ---- 36.20B 23.40A 23.40A 30.10 -3.20 33.30 1990 ---- 39.00B 25.10A 25.10A 32.50 -3.50 36.00 1 1 1995 33.80 41.80B 27.20A 32.90A 35.10 -3.70 1 38.80 2000 32.90 44.80B 29.40A 44.80B 37.70 -4.00 2 41.70 2005 ---- 47.90B 31.70A 31.70A 40.50 -4.30 44.80 2010 ---- 51.00B 34.10A 34.10A 43.40 -4.50 47.90 2015 ---- 54.30B 36.60A 36.60A 46.40 -4.80 51.20 2020 ---- 57.60B 39.20A 39.20A 49.50 -5.00 54.50 2025 ---- 61.10B 41.90A 41.90A 52.70 -5.30 58.00 2030 ---- 64.60B 44.60A 44.60A 56.00 -5.50 61.50 2035 ---- 68.30B 47.50A 47.50A 59.40 -5.70 65.10 2040 ---- 72.00B 50.50A 50.50A 62.90 -5.90 68.80 2045 ---- 75.80B 53.60A 53.60A 66.50 -6.10 72.60 2050 ---- 79.70B 56.70A 56.70A 70.20 -6.30 76.50 2055 ---- 83.60B 59.90A 59.90A 73.90 -6.50 80.40 2060 ---- 87.60B 63.20A 63.20A 77.80 -6.60 84.40 2065 ---- 91.60B 66.60A 66.60A 81.70 -6.80 88.50 2070 ---- 95.80B 70.10A 70.10A 85.60 -7.00 92.60 2075 ---- 100.00B 73.60A 73.60A 89.70 -7.10 96.80 2080 ---- 104.30B 77.20A 77.20A 93.70 -7.40 101.10 2085 ---- 108.60B 80.90A 80.90A 97.90 -7.40 105.30 2090 ---- 112.90B 84.60A 84.60A 102.10 -7.60 109.70 2095 ---- 117.20B 88.40A 88.40A 106.40 -7.60 114.00 2100 ---- 121.70B 92.20A 92.20A 110.70 -7.80 118.50 2105 ---- 126.20B 96.10A 96.10A 115.00 -7.90 122.90 2110 ---- 130.70B 100.10A 100.10A 119.40 -8.00 127.40 2115 ---- 135.20B 104.10A 104.10A 123.80 -8.10 131.90 2120 ---- 139.70B 108.00A 108.00A 128.30 -8.20 136.50 2125 ---- 144.40B 112.10A 112.10A 132.80 -8.20 141.00 2130 ---- 149.00B 116.30A 116.30A 137.40 -8.20 145.60 2135 ---- 153.50B 120.40A 120.40A 141.90 -8.40 150.30 2140 ---- 158.30B 124.70A 124.70A 146.50 -8.40 154.90 2145 ---- 163.00B 129.00A 129.00A 151.10 -8.50 159.60 2150 ---- 167.70B 133.30A 133.30A 155.80 -8.50 164.30 2155 ---- ---- ---- 137.50A 160.50 ---- ---- 2160 ---- ---- ---- 141.90A 165.10 ---- ---- 2165 ---- ---- ---- 146.30A 169.90 ---- ---- 2170 ---- ---- ---- 150.70A 174.60 ---- ---- 2175 ---- ---- ---- 155.10A 179.30 ---- ---- 2180 ---- ---- ---- 159.60A 184.10 ---- ---- 2185 ---- ---- ---- 164.10A 188.90 ---- ---- 2190 ---- ---- ---- 168.70A 193.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 56 40 101 G2W APR23 Gold Weekly Wednesday Option - Week 2 CALL 1740 ---- 273.90B 249.70A 265.50B 259.80 +9.60 250.20 1745 ---- 268.90B 244.70A 260.50B 254.80 +9.60 245.20 1750 ---- 281.40B 237.50A 281.40B 249.80 +9.50 240.30 1755 ---- 259.00B 234.80A 250.60B 244.80 +9.50 235.30 1760 ---- 254.00B 230.00A 245.60B 239.90 +9.60 230.30 1765 ---- 249.00B 224.90A 240.40B 234.90 +9.60 225.30 1770 ---- 244.10B 219.60A 243.90B 229.90 +9.60 220.30 1775 ---- 256.50B 212.70A 256.50B 225.00 +9.60 215.40 1780 ---- 234.20B ---- 225.80B 220.00 +9.60 210.40 1785 ---- 229.60B 205.10A 229.60B 215.10 +9.70 205.40 1790 ---- 224.30B 200.20A 223.80B 210.10 +9.60 200.50 1795 ---- 219.40B 195.30A 210.80B 205.20 +9.70 195.50 1800 ---- 231.80B 188.10A 231.70B 200.20 +9.60 190.60 1805 ---- 209.70B 185.50A 201.00B 195.30 +9.60 185.70 1810 ---- 204.80B 180.60A 204.20B 190.40 +9.70 180.70 1815 ---- 199.90B ---- 191.20B 185.50 +9.70 175.80 1820 ---- 195.50B ---- 194.50B 180.60 +9.70 170.90 1825 ---- 207.10B 163.90A 207.10B 175.80 +9.70 166.10 1830 ---- 185.40B ---- 184.80B 170.90 +9.70 161.20 1835 ---- 180.60B 156.20A 180.00B 166.10 +9.70 156.40 1840 ---- 175.80B 151.50A 175.20B 161.30 +9.70 151.60 1845 ---- 171.00B 146.70A 170.40B 156.50 +9.70 146.80 1850 ---- 182.80B 140.30A 182.80B 151.80 +9.80 142.00 1855 ---- 161.50B ---- 161.00B 147.10 +9.80 137.30 1860 ---- 156.80B ---- 156.30B 142.40 +9.80 132.60 1865 ---- 152.60B ---- 151.60B 137.70 +9.70 128.00 1870 ---- 145.80B 122.00A 136.70B 133.10 +9.70 123.40 1875 ---- 159.00B 117.70A 159.00B 128.50 +9.70 118.80 1880 ---- 136.60B 113.20A 134.30B 124.00 +9.70 114.30 1885 ---- 140.10B 109.00A 140.10B 119.50 +9.60 109.90 1890 ---- 140.90B 104.70A 140.90B 115.10 +9.60 105.50 1895 ---- 138.10B 100.50A 138.10B 110.70 +9.50 101.20 1900 ---- 135.90B 96.40A 135.90B 106.40 +9.40 97.00 1 1 1905 ---- 131.50B 92.30A 131.50B 102.10 +9.30 92.80 1910 ---- 127.00B 88.40A 127.00B 98.00 +9.20 88.80 1915 ---- 122.60B 84.60A 122.60B 93.90 +9.10 84.80 1920 ---- 118.30B 80.70A 118.30B 89.90 +9.00 80.90 1925 ---- 114.10B ---- 114.10B 86.00 +8.90 77.10 1930 ---- 109.90B ---- 109.90B 82.10 +8.70 73.40 1935 ---- 105.90B ---- 105.90B 78.40 +8.60 69.80 1940 ---- 101.90B ---- 101.80B 74.80 +8.40 66.40 1945 ---- 97.90B ---- 97.90B 71.30 +8.30 63.00 1950 ---- 94.10B ---- 94.10B 67.90 +8.10 59.80 1955 ---- 90.40B ---- 90.40B 64.60 +7.90 56.70 1960 ---- 86.80B ---- 86.70B 61.40 +7.60 53.80 1965 ---- 83.20B ---- 83.20B 58.40 +7.50 50.90 1970 ---- 79.80B ---- 79.80B 55.40 +7.20 48.20 1975 ---- 76.40B ---- 76.40B 52.60 +7.00 45.60 1980 ---- 73.20B ---- 73.20B 49.90 +6.80 43.10 1985 ---- 70.10B ---- 70.10B 47.30 +6.60 40.70 1990 ---- 67.10B ---- 67.10B 44.70 +6.30 38.40 1995 ---- 64.20B ---- 64.20B 42.30 +6.10 36.20 2000 ---- 61.40B ---- 61.40B 40.00 +5.80 34.20 8 1 2005 ---- 58.70B ---- 58.70B 37.80 +5.60 32.20 2010 ---- 56.10B ---- 56.10B 35.70 +5.40 30.30 2015 ---- 53.60B ---- 53.60B 33.70 +5.10 28.60 2020 ---- 51.20B ---- 51.20B 31.80 +4.90 26.90 2025 ---- 48.90B ---- 48.90B 30.00 +4.70 25.30 2030 ---- 46.80B ---- 46.80B 28.20 +4.40 23.80 2035 ---- 44.70B ---- 44.70B 26.60 +4.20 22.40 2040 ---- 42.70B ---- 42.60B 25.10 +4.00 21.10 2045 ---- 40.70B ---- 40.60B 23.60 +3.80 19.80 2050 ---- 38.90B ---- 38.90B 22.30 +3.60 18.70 1 1 2055 ---- 37.10B ---- 37.00B 21.00 +3.40 17.60 2060 ---- 35.40B ---- 35.40B 19.80 +3.20 16.60 2065 ---- 33.80B ---- 33.80B 18.60 +3.00 15.60 2070 ---- 32.20B ---- 32.20B 17.50 +2.80 14.70 2075 ---- 30.80B ---- 30.80B 16.50 +2.70 13.80 2080 ---- 29.40B ---- 29.40B 15.60 +2.60 13.00 2085 ---- 28.00B ---- 28.00B 14.70 +2.40 12.30 2090 ---- 26.70B ---- 26.70B 13.80 +2.20 11.60 2095 ---- 25.40B ---- 25.30B 13.00 +2.10 10.90 2100 14.90 24.20B 10.70A 10.70A 12.30 +2.00 1 10.30 1 1 2105 ---- 23.10B ---- 23.10B 11.60 +1.90 9.70 2110 ---- 22.10B ---- 21.90B 10.90 +1.80 9.10 2115 ---- 21.00B ---- 20.90B 10.30 +1.70 8.60 2120 ---- 20.10B ---- 20.00B 9.80 +1.70 8.10 2125 ---- 19.20B ---- 19.10B 9.20 +1.50 7.70 2130 11.20 18.30B 7.60A 7.60A 8.70 +1.40 10 7.30 2135 ---- 17.50B ---- 17.40B 8.20 +1.30 6.90 2140 9.70 16.70B 6.80A 9.80B 7.80 +1.30 5 6.50 2145 ---- 15.90B ---- 15.90B 7.40 +1.30 6.10 2150 ---- 15.20B ---- 15.20B 7.00 +1.20 5.80 2155 ---- ---- ---- 5.80A 6.60 ---- ---- 2160 ---- ---- ---- 5.50A 6.30 ---- ---- 2165 ---- ---- ---- 5.30A 5.90 ---- ---- 2170 ---- ---- ---- 5.00A 5.60 ---- ---- 2175 ---- ---- ---- 4.80A 5.30 ---- ---- 2180 ---- ---- ---- 4.50A 5.10 ---- ---- 2185 ---- ---- ---- 4.30A 4.80 ---- ---- 2190 ---- ---- ---- 4.10A 4.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 11 4 G2W APR23 Gold Weekly Wednesday Option - Week 2 PUT 1740 ---- .40B ---- .40B .30 UNCH .30 1745 ---- .40B ---- .40B .40 +.10 .30 1750 ---- .40B ---- .40B .40 +.10 .30 1755 ---- ---- ---- ---- .40 UNCH .40 1760 ---- .50B ---- .50B .50 +.10 .40 1765 ---- .50B ---- .50B .50 +.10 .40 1770 ---- .60B ---- .60B .50 +.10 .40 1775 ---- .60B ---- .60B .60 +.10 .50 10 1780 ---- .70B ---- .70B .60 +.10 .50 1785 ---- .80B ---- .80B .70 +.10 .60 1790 ---- .80B ---- .80B .70 +.10 .60 1795 ---- .90B ---- .90B .80 +.10 .70 1800 ---- 1.00B ---- 1.00B .90 +.20 .70 1805 ---- 1.10B ---- 1.10B 1.00 +.20 .80 1810 ---- 1.20B ---- 1.20B 1.00 +.10 .90 1815 ---- 1.40B ---- 1.40B 1.20 +.20 1.00 1820 ---- 1.50B ---- 1.50B 1.30 +.20 1.10 1825 ---- 1.70B ---- 1.70B 1.40 +.20 1.20 10 1 1830 ---- 1.90B ---- 1.90B 1.60 +.30 1.30 1835 ---- 2.10B ---- 2.10B 1.70 +.20 1.50 1840 ---- 2.40B ---- 2.40B 1.90 +.20 1.70 1845 ---- 2.60B ---- 2.60B 2.10 +.20 1.90 1850 ---- 3.00B ---- 3.00B 2.40 +.30 2.10 1855 ---- 3.30B ---- 3.30B 2.70 +.30 2.40 25 25 1860 ---- 3.70B ---- 3.70B 3.00 +.30 2.70 1865 ---- 4.10B 3.00A 4.10B 3.30 +.20 3.10 1870 ---- 4.60B 3.30A 4.60B 3.70 +.20 3.50 1875 ---- 5.10B 3.60A 5.10B 4.10 +.20 3.90 1880 ---- 5.70B 3.90A 5.70B 4.60 +.20 4.40 1885 ---- 6.40B 4.30A 6.40B 5.10 +.10 5.00 2 1890 ---- 7.10B 4.70A 7.10B 5.60 UNCH 5.60 1895 ---- 7.90B 5.20A 7.90B 6.20 -.10 6.30 1900 ---- 8.70B 5.70A 8.70B 6.90 -.10 7.00 1 1 1905 ---- 9.70B 6.20A 9.70B 7.70 -.20 7.90 1910 ---- 10.70B 6.80A 10.70B 8.50 -.30 8.80 1915 ---- 11.80B 7.50A 11.80B 9.40 -.40 9.80 20 1920 ---- 13.00B 8.20A 13.00B 10.40 -.50 10.90 1925 ---- 14.30B 9.00A 14.30B 11.40 -.70 12.10 1930 ---- 15.70B 9.90A 15.70B 12.60 -.80 13.40 1935 ---- 17.20B 10.90A 17.20B 13.90 -.90 14.80 1940 ---- 18.80B 11.90A 18.80B 15.20 -1.10 16.30 1 1 1945 ---- 20.50B 13.10A 20.50B 16.70 -1.30 18.00 1 1 1950 ---- 22.40B 14.30A 14.30A 18.30 -1.40 19.70 1955 ---- 24.30B 15.60A 15.60A 20.00 -1.60 21.60 1960 ---- 26.40B 17.00A 17.00A 21.80 -1.80 23.60 1965 ---- 28.60B 18.50A 18.50A 23.80 -2.00 25.80 1970 ---- 30.90B 20.10A 20.10A 25.80 -2.20 28.00 1975 ---- 33.30B 21.70A 21.70A 28.00 -2.40 30.40 1980 ---- 35.80B 23.50A 23.50A 30.20 -2.70 32.90 1985 ---- 38.50B 25.40A 25.40A 32.60 -2.90 35.50 1990 ---- 41.20B 27.30A 27.30A 35.10 -3.10 38.20 1995 ---- 44.10B 29.40A 29.40A 37.60 -3.40 41.00 2000 ---- 47.00B 31.60A 31.60A 40.30 -3.60 43.90 2005 ---- 50.10B 33.90A 33.90A 43.10 -3.80 46.90 2010 ---- 53.20B 36.30A 36.30A 46.00 -4.10 50.10 2015 ---- 56.50B 38.80A 38.80A 48.90 -4.40 53.30 2020 ---- 59.80B 41.40A 41.40A 52.00 -4.60 56.60 2025 ---- 63.20B 44.10A 44.10A 55.20 -4.80 60.00 2030 ---- 66.70B 46.90A 46.90A 58.50 -5.00 63.50 2035 ---- 70.30B 49.80A 49.80A 61.80 -5.30 67.10 2040 ---- 73.90B 52.80A 52.80A 65.30 -5.50 70.80 2045 ---- 77.70B 55.80A 55.80A 68.80 -5.70 74.50 2050 ---- 81.50B 59.00A 59.00A 72.40 -5.90 78.30 2055 ---- 85.40B 62.20A 62.20A 76.10 -6.10 82.20 2060 ---- 89.30B 65.40A 65.40A 79.90 -6.30 86.20 2065 ---- 93.40B 68.80A 68.80A 83.70 -6.50 90.20 2070 ---- 97.40B 72.20A 72.20A 87.70 -6.60 94.30 2075 ---- 101.60B 75.70A 75.70A 91.60 -6.80 98.40 2080 ---- 105.80B 79.30A 79.30A 95.70 -6.90 102.60 2085 ---- 110.10B 82.90A 82.90A 99.80 -7.00 106.80 2090 ---- 114.40B 86.60A 86.60A 103.90 -7.20 111.10 2095 ---- 118.60B 90.40A 90.40A 108.10 -7.30 115.40 2100 ---- 123.10B 94.20A 94.20A 112.40 -7.40 119.80 2105 ---- 127.40B 98.00A 98.00A 116.70 -7.50 124.20 2110 ---- 131.90B 102.00A 102.00A 121.00 -7.60 128.60 2115 ---- 136.50B 105.90A 105.90A 125.40 -7.70 133.10 2120 ---- 140.90B 109.90A 109.90A 129.80 -7.80 137.60 2125 ---- 145.40B 113.90A 113.90A 134.20 -7.90 142.10 2130 ---- 150.10B 118.00A 118.00A 138.70 -8.00 146.70 2135 ---- 154.70B 122.20A 122.20A 143.20 -8.10 151.30 2140 ---- 159.30B 126.30A 126.30A 147.80 -8.10 155.90 2145 ---- 163.80B 130.60A 130.60A 152.30 -8.20 160.50 2150 ---- 168.60B 134.80A 134.80A 156.90 -8.30 165.20 2155 ---- ---- ---- 139.20A 161.60 ---- ---- 2160 ---- ---- ---- 143.40A 166.20 ---- ---- 2165 ---- ---- ---- 147.80A 170.90 ---- ---- 2170 ---- ---- ---- 152.20A 175.60 ---- ---- 2175 ---- ---- ---- 156.60A 180.30 ---- ---- 2180 ---- ---- ---- 161.00A 185.00 ---- ---- 2185 ---- ---- ---- 165.50A 189.70 ---- ---- 2190 ---- ---- ---- 170.00A 194.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 49 G3M MAR23 Gold Weekly Monday Option - Week 3 CALL 1615 ---- 393.20B 357.10A 393.20B 367.80 +9.30 358.50 1620 ---- 388.20B 352.10A 388.20B 362.80 +9.30 353.50 1625 ---- 383.20B 347.10A 383.20B 357.80 +9.30 348.50 1630 ---- 378.20B 342.10A 378.20B 352.80 +9.30 343.50 1635 ---- 373.20B 337.10A 373.20B 347.80 +9.30 338.50 1640 ---- 368.20B 332.10A 368.20B 342.80 +9.30 333.50 1645 ---- 363.20B 327.10A 363.20B 337.80 +9.30 328.50 1650 ---- 358.30B 322.10A 357.90B 332.80 +9.30 323.50 2 1655 ---- 353.20B 317.10A 353.20B 327.80 +9.30 318.50 1660 ---- 348.20B 312.10A 348.20B 322.80 +9.30 313.50 1665 ---- 343.20B 307.10A 343.20B 317.80 +9.30 308.50 1670 ---- 338.20B 302.10A 338.20B 312.80 +9.30 303.50 1675 ---- 333.20B 297.10A 333.20B 307.80 +9.30 298.50 1680 ---- 328.20B 292.10A 328.20B 302.80 +9.30 293.50 1685 ---- 323.20B 287.10A 323.20B 297.80 +9.30 288.50 1690 ---- 318.20B 282.10A 318.20B 292.80 +9.30 283.50 1695 ---- 313.20B 277.10A 313.20B 287.80 +9.30 278.50 1700 ---- 308.30B 272.10A 307.90B 282.80 +9.30 273.50 1705 ---- 303.20B 267.10A 303.20B 277.80 +9.20 268.60 1710 ---- 298.20B 262.10A 298.20B 272.80 +9.20 263.60 1715 ---- 293.20B 257.10A 293.20B 267.80 +9.20 258.60 1720 ---- 288.20B 252.10A 288.20B 262.80 +9.20 253.60 1725 ---- 283.20B 247.10A 283.20B 257.80 +9.20 248.60 1730 ---- 278.20B 242.10A 278.20B 252.80 +9.20 243.60 1735 ---- 273.20B 237.10A 273.20B 247.80 +9.20 238.60 1740 ---- 268.20B 232.10A 268.20B 242.80 +9.20 233.60 1745 ---- 263.20B 227.10A 263.20B 237.80 +9.20 228.60 1750 ---- 258.30B 222.10A 257.90B 232.80 +9.20 223.60 1755 ---- 253.20B 217.10A 253.20B 227.80 +9.20 218.60 1760 ---- 248.20B 212.10A 248.20B 222.80 +9.20 213.60 1765 ---- 243.20B 207.10A 243.20B 217.80 +9.20 208.60 1770 ---- 238.20B 202.10A 238.20B 212.80 +9.20 203.60 1775 ---- 233.20B 197.10A 233.20B 207.80 +9.20 198.60 1780 ---- 228.20B 192.10A 228.20B 202.80 +9.20 193.60 1785 ---- 223.20B 187.10A 223.20B 197.80 +9.20 188.60 1790 ---- 218.20B 182.10A 218.20B 192.80 +9.20 183.60 1795 ---- 213.20B 177.10A 213.20B 187.80 +9.20 178.60 1800 ---- 208.30B 172.10A 207.90B 182.80 +9.20 173.60 1805 ---- 203.20B 167.10A 202.80B 177.80 +9.20 168.60 1810 ---- 198.20B 162.10A 197.80B 172.80 +9.20 163.60 1815 ---- 193.20B 157.10A 192.80B 167.80 +9.20 158.60 1820 ---- 188.20B 152.10A 187.80B 162.80 +9.20 153.60 57 1825 ---- 183.20B 147.10A 182.80B 157.80 +9.20 148.60 1830 ---- 178.20B 142.10A 178.20B 152.80 +9.20 143.60 2 1835 ---- 173.20B 137.10A 172.80B 147.80 +9.20 138.60 3 1840 ---- 168.20B 132.10A 168.20B 142.80 +9.20 133.60 51 1845 ---- 163.20B 127.10A 163.20B 137.80 +9.20 128.60 3 1850 ---- 164.60B 122.10A 164.60B 132.80 +9.20 123.60 25 1855 ---- 153.20B 117.10A 153.20B 127.80 +9.20 118.60 78 1860 ---- 148.20B 112.10A 148.20B 122.80 +9.20 113.60 5 1865 ---- 143.20B 107.10A 143.20B 117.80 +9.20 108.60 7 1870 ---- 138.20B 102.10A 137.80B 112.80 +9.20 103.60 92 1875 ---- 139.60B 97.10A 139.60B 107.80 +9.20 98.60 17 1880 ---- 128.20B 92.10A 127.80B 102.80 +9.20 93.60 14 1885 ---- 123.30B 87.10A 123.20B 97.80 +9.20 88.60 7 1890 99.00 118.30B 82.10A 82.10A 92.80 +9.20 1 83.60 1 28 1895 ---- 113.30B 77.10A 113.20B 87.80 +9.20 78.60 11 1900 87.50 114.60B 72.10A 84.10B 82.80 +9.20 4 73.60 2 218 1905 ---- 103.30B 67.10A 103.20B 77.80 +9.20 68.60 8 1910 ---- 98.30B 62.10A 98.20B 72.80 +9.10 63.70 5 44 1915 ---- 93.30B 57.10A 93.30B 67.80 +9.10 58.70 2 34 1920 ---- 88.40B 52.10A 88.30B 62.80 +9.00 53.80 319 1925 ---- 89.60B 45.40A 89.60B 57.80 +8.90 48.90 8 353 1930 52.50 78.60B 42.10A 57.20B 52.80 +8.70 2 44.10 25 38 1935 43.40 73.60B 37.10A 38.10A 47.80 +8.50 10 39.30 15 27 1940 35.00 68.60B 32.50A 33.30A 42.80 +8.20 1 34.60 16 50 1945 ---- 63.30B 27.50A 63.30B 37.80 +7.70 30.10 11 24 1950 ---- 64.80B 20.60A 64.80B 32.80 +6.90 25.90 32 86 1955 ---- 53.50B 16.00A 53.50B 27.80 +5.90 21.90 15 1960 ---- 54.10B 11.70A 54.10B 22.80 +4.40 18.40 85 276 1965 19.80 50.30B 8.10A 18.80B 17.80 +2.60 7 15.20 17 20 1970 5.00 45.50B 4.90A 14.00B 12.80 +.30 5 12.50 109 69 1975 10.10 40.70B 2.50 6.80B 7.80 -2.50 49 10.30 103 139 1980 12.00 36.20B 1.10A 1.30A 2.80 -5.60 65 8.40 198 102 1985 10.30 31.80B .10 .10 .00 -6.80 163 6.80 269 137 1990 9.00 27.50B .10A .10A .00 -5.60 175 5.60 190 103 1995 4.40 23.70B .10A .10A .00 -4.60 130 4.60 428 317 2000 11.40 20.20B .10 .10A .00 -3.80 217 3.80 502 417 2005 4.60 17.00B .10A .10A .00 -3.20 96 3.20 387 1000 2010 7.50 15.80 .10A .10A .00 -2.60 80 2.60 228 332 2015 6.00 11.90B .10 .10 .00 -2.20 175 2.20 199 130 2020 3.70 11.30 .10 .10 .00 -1.90 16 1.90 123 99 2025 3.50 8.50B .10 .10 .00 -1.60 123 1.60 80 33 2030 .50 7.10B .10A .10A .00 -1.30 37 1.30 29 26 2035 1.80 5.90B .10A .10A .00 -1.10 32 1.10 62 53 2040 1.60 5.00 .10 .10 .00 -1.00 87 1.00 25 24 2045 ---- 4.20B .10A 4.20B .00 -.80 .80 3 2 2050 1.50 3.50B .10 .10 .00 -.70 25 .70 50 44 2055 2.00 3.00B .10 .10 .00 -.60 14 .60 149 153 2060 1.00 2.50B .10A .10A .00 -.60 12 .60 34 16 2065 ---- 2.10B .10A 2.10B .00 -.50 19 .50 238 73 2070 .40 1.80B .10 .10 .00 -.50 2 .50 1 1 2075 1.00 1.50B .10 .10 .00 -.40 2 .40 2 4 2080 .70 1.30B .10A .10A .00 -.40 15 .40 1 2 2085 .50 1.10B .10A 1.10B .00 -.40 1 .40 52 12 2090 .70 1.30 .10A .10A .00 -.30 18 .30 53 54 2095 .60 1.00B .10A .10A .00 -.30 7 .30 458 418 2100 1.20 1.20 .10A .10A .00 -.30 10 .30 47 27 2105 ---- .70B .10A .60B .00 -.20 .20 122 105 2110 ---- .60B .10A .50B .00 -.20 .20 1 1 2115 ---- .50B .10A .40B .00 -.20 .20 41 41 2120 ---- .40B .10A .40B .00 -.20 .20 3 3 2125 ---- .30B ---- .30B .00 -.10 .10 25 25 2130 .80 .80 .10A .10A .00 -.10 4 .10 32 31 2135 ---- ---- ---- .10A .00 ---- ---- 2140 ---- ---- ---- .10A .00 ---- ---- 2145 ---- ---- ---- .10A .00 ---- ---- 2150 ---- ---- ---- .10A .00 ---- ---- 2155 ---- ---- ---- .10A .00 ---- ---- 2160 ---- ---- ---- .10A .00 ---- ---- 2165 ---- ---- ---- .10A .00 ---- ---- 2170 ---- ---- ---- .10A .00 ---- ---- 2175 ---- ---- ---- .10A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1604 4463 5907 G3M MAR23 Gold Weekly Monday Option - Week 3 PUT 1615 ---- ---- ---- ---- .00 -.10 .10 1620 ---- ---- ---- ---- .00 -.10 .10 1625 ---- ---- ---- ---- .00 -.10 .10 1630 ---- ---- ---- ---- .00 -.10 .10 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 2 1650 ---- ---- ---- ---- .00 -.10 .10 1655 ---- ---- ---- ---- .00 -.10 .10 2 1660 ---- ---- ---- ---- .00 -.10 .10 1665 ---- ---- ---- ---- .00 -.10 .10 7 1670 ---- ---- ---- ---- .00 -.10 .10 2 1675 ---- ---- ---- ---- .00 -.10 .10 1680 ---- ---- ---- ---- .00 -.10 .10 2 1685 ---- ---- ---- ---- .00 -.10 .10 1690 ---- ---- ---- ---- .00 -.10 .10 1695 ---- ---- ---- ---- .00 -.10 .10 1700 ---- ---- ---- ---- .00 -.10 .10 5 1705 ---- ---- ---- ---- .00 -.10 .10 3 1710 ---- ---- ---- ---- .00 -.10 .10 1 1715 ---- ---- ---- ---- .00 -.10 .10 1720 ---- ---- ---- ---- .00 -.10 .10 1725 ---- ---- ---- ---- .00 -.10 .10 13 1730 ---- ---- ---- ---- .00 -.10 .10 1735 ---- ---- ---- ---- .00 -.10 .10 2 1740 ---- ---- ---- ---- .00 -.10 .10 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 .10 16 1755 ---- ---- ---- ---- .00 -.10 .10 12 1760 ---- ---- ---- ---- .00 -.10 .10 3 1765 ---- ---- ---- ---- .00 -.10 .10 1770 ---- ---- ---- ---- .00 -.10 .10 28 1775 ---- ---- ---- ---- .00 -.10 .10 32 1780 ---- ---- ---- ---- .00 -.10 .10 26 1785 ---- ---- ---- ---- .00 -.10 .10 19 1790 ---- ---- ---- ---- .00 -.10 .10 5 1795 ---- ---- ---- ---- .00 -.10 .10 300 1800 ---- ---- ---- ---- .00 -.10 .10 83 1805 ---- ---- ---- ---- .00 -.10 .10 4 33 1810 ---- ---- ---- ---- .00 -.10 .10 44 1815 ---- ---- ---- ---- .00 -.10 .10 14 1820 ---- ---- ---- ---- .00 -.10 .10 2 259 1825 ---- ---- ---- ---- .00 -.10 .10 248 1830 ---- ---- ---- ---- .00 -.10 .10 350 1835 ---- ---- ---- ---- .00 -.10 .10 1 13 1840 ---- ---- ---- ---- .00 -.10 .10 559 1845 ---- ---- ---- ---- .00 -.10 .10 5 1850 ---- ---- ---- ---- .00 -.10 .10 5 89 1855 ---- ---- ---- ---- .00 -.10 .10 2 84 1860 ---- ---- ---- ---- .00 -.10 .10 1 1865 ---- ---- ---- ---- .00 -.10 .10 2 305 1870 ---- ---- ---- ---- .00 -.10 .10 3 107 1875 ---- ---- ---- ---- .00 -.10 .10 2 353 1880 ---- ---- ---- ---- .00 -.10 .10 8 26 1885 ---- ---- ---- ---- .00 -.10 .10 6 62 1890 ---- ---- ---- ---- .00 -.10 .10 7 40 1895 ---- ---- ---- ---- .00 -.10 .10 9 14 1900 .10 .10 .10 .10 .00 -.10 2 .10 225 354 1905 ---- ---- .10A .10A .00 -.20 .20 2 16 1910 ---- ---- .10A .10A .00 -.20 1 .20 100 215 1915 ---- ---- .10A .10A .00 -.30 1 .30 123 131 1920 ---- ---- .10A .10A .00 -.30 .30 516 451 1925 .40 .40 .10 .10 .00 -.40 11 .40 281 241 1930 ---- ---- .10A .10A .00 -.60 1 .60 169 136 1935 1.20 1.20 .10A .10A .00 -.80 1 .80 41 17 1940 .50 .50 .10 .10A .00 -1.10 5 1.10 206 68 1945 1.90 2.00 .10 .10 .00 -1.60 25 1.60 60 37 1950 2.10 2.20 .10 .10 .00 -2.40 19 2.40 259 98 1955 3.50 3.50 .10 .10 .00 -3.40 24 3.40 161 27 1960 3.40 4.90 .10A .10A .00 -4.90 56 4.90 215 89 1965 2.50 2.60 .10A .10A .00 -6.70 40 6.70 33 19 1970 5.30 8.40 .10 .10 .00 -9.00 210 9.00 144 86 1975 8.40 10.50B .10 .10 .00 -11.80 81 11.80 35 22 1980 10.00 13.50B .10A .10A .00 -14.90 45 14.90 7 5 1985 15.00 16.30B 2.50A 15.10B 2.20 -16.10 31 18.30 22 12 1990 7.60 20.20B 4.00A 18.80B 7.20 -14.90 58 22.10 13 13 1995 11.00 25.00B 5.30A 15.40B 12.20 -13.90 11 26.10 1 1 2000 20.50 30.00B 6.90A 21.40B 17.20 -13.10 39 30.30 3 3 2005 11.00 27.50 8.90A 22.30A 22.20 -12.40 41 34.60 2010 13.00 38.00B 11.20A 26.50A 27.20 -11.90 32 39.10 2015 18.60 43.00B 13.90A 31.20A 32.20 -11.50 2 43.70 2020 ---- ---- 16.90A 16.90A 37.20 -11.10 48.30 2025 ---- 54.80B 20.30A 20.30A 42.20 -10.90 53.10 2030 ---- ---- 23.90A 23.90A 47.20 -10.60 57.80 2035 ---- ---- 27.70A 27.70A 52.20 -10.40 62.60 2040 ---- 67.60B 31.50A 31.50A 57.20 -10.20 67.40 2045 ---- 72.60B 35.60A 35.60A 62.20 -10.10 72.30 2050 ---- 79.60B 39.90A 39.90A 67.20 -10.00 77.20 2055 ---- 82.50B 44.20A 44.20A 72.20 -9.90 82.10 2060 ---- 87.90B 48.70A 48.70A 77.20 -9.80 87.00 2065 ---- 92.90B 53.20A 53.20A 82.20 -9.80 92.00 2070 ---- 97.90B 57.80A 57.80A 87.20 -9.80 97.00 2075 ---- 102.90B 62.50A 62.50A 92.20 -9.70 101.90 2080 ---- 107.90B 67.30A 67.30A 97.20 -9.70 106.90 2085 ---- 112.90B 72.00A 72.00A 102.20 -9.60 111.80 2090 ---- 117.90B 76.90A 76.90A 107.20 -9.60 116.80 2095 ---- 123.10B 81.60A 81.60A 112.20 -9.60 121.80 2100 ---- 128.20B 86.50A 86.50A 117.20 -9.50 126.70 2105 ---- 132.90B 97.80A 97.80A 122.20 -9.50 131.70 2110 ---- 137.90B 102.70A 102.70A 127.20 -9.50 136.70 2115 ---- 142.90B 107.70A 107.70A 132.20 -9.40 141.60 2120 ---- 147.90B 112.60A 112.60A 137.20 -9.40 146.60 2125 ---- 152.90B 111.10A 111.10A 142.20 -9.40 151.60 2130 ---- 157.90B 122.50A 122.50A 147.20 -9.40 156.60 2135 ---- ---- ---- 127.00A 152.20 ---- ---- 2140 ---- ---- ---- 131.90A 157.20 ---- ---- 2145 ---- ---- ---- 137.10A 162.20 ---- ---- 2150 ---- ---- ---- 135.90A 167.20 ---- ---- 2155 ---- ---- ---- 147.00A 172.20 ---- ---- 2160 ---- ---- ---- 152.00A 177.20 ---- ---- 2165 ---- ---- ---- 157.00A 182.20 ---- ---- 2170 ---- ---- ---- 162.00A 187.20 ---- ---- 2175 ---- ---- ---- 160.70A 192.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 736 2667 5210 G4M MAR23 Gold Weekly Monday Option - Week 4 CALL 1620 ---- 387.30B 352.70A 386.10B 362.80 +9.30 353.50 1625 ---- 382.30B 347.60A 381.10B 357.80 +9.30 348.50 1630 ---- 377.30B 342.70A 376.10B 352.80 +9.30 343.50 1635 ---- 372.30B 337.70A 371.10B 347.80 +9.30 338.50 1640 ---- 367.30B 332.70A 366.10B 342.80 +9.30 333.50 1645 ---- 362.30B 327.70A 361.10B 337.80 +9.30 328.50 1650 ---- 358.10B 322.20A 358.10B 332.80 +9.30 323.50 1655 ---- 352.30B 317.70A 351.10B 327.80 +9.30 318.50 1660 ---- 347.30B 312.70A 346.10B 322.80 +9.30 313.50 1665 ---- 342.30B 307.70A 341.10B 317.80 +9.30 308.50 1670 ---- 337.30B 302.70A 336.10B 312.80 +9.30 303.50 1675 ---- 332.30B 297.70A 331.10B 307.80 +9.30 298.50 1680 ---- 327.30B 292.70A 326.10B 302.80 +9.30 293.50 1685 ---- 322.30B 287.70A 321.10B 297.80 +9.30 288.50 1690 ---- 317.30B 282.70A 316.10B 292.80 +9.30 283.50 1695 ---- 312.30B 277.70A 311.20B 287.80 +9.30 278.50 1700 ---- 308.20B 272.20A 307.80B 282.80 +9.30 273.50 1705 ---- 302.30B 267.70A 301.20B 277.80 +9.30 268.50 1710 ---- 297.30B 262.70A 296.20B 272.80 +9.30 263.50 1715 ---- 292.30B 257.70A 291.40B 267.80 +9.30 258.50 1720 ---- 287.30B 252.70A 286.40B 262.80 +9.30 253.50 1725 ---- 287.40B 246.90A 287.40B 257.80 +9.30 248.50 1730 ---- 277.30B 242.70A 276.40B 252.80 +9.30 243.50 1735 ---- 272.30B 237.70A 271.40B 247.80 +9.30 238.50 1740 ---- 267.30B 232.70A 266.20B 242.80 +9.30 233.50 1745 ---- 262.40B 227.70A 261.40B 237.80 +9.30 228.50 1750 ---- 264.60B 220.30A 264.60B 232.80 +9.30 223.50 1755 ---- 252.40B 217.70A 251.40B 227.80 +9.30 218.50 1760 ---- 247.40B 212.80A 246.20B 222.80 +9.30 213.50 1765 ---- 242.40B 207.40A 241.20B 217.80 +9.30 208.50 1770 ---- 237.40B 202.40A 236.20B 212.80 +9.30 203.50 1775 ---- 239.60B 195.30A 239.60B 207.80 +9.30 198.50 1780 ---- 227.40B 192.50A 226.00B 202.80 +9.30 193.50 1785 ---- 222.50B 187.80A 221.50B 197.80 +9.30 188.50 1790 ---- 217.50B 182.80A 216.30B 192.80 +9.30 183.50 1795 ---- 212.50B 177.80A 211.40B 187.80 +9.30 178.50 1800 ---- 214.70B 170.40A 214.70B 182.90 +9.40 173.50 1 1805 ---- 202.60B 167.60A 201.40B 177.90 +9.30 168.60 1 1810 ---- 197.60B 162.90A 196.40B 172.90 +9.30 163.60 1815 ---- 192.60B 157.50A 192.20B 167.90 +9.30 158.60 1820 ---- 188.10B 152.70A 188.10B 162.90 +9.30 153.60 7 1825 ---- 189.70B 145.60A 189.70B 158.00 +9.30 148.70 1830 ---- 178.20B 142.80A 178.20B 153.00 +9.30 143.70 1835 ---- 173.20B 137.70A 173.20B 148.00 +9.20 138.80 1840 ---- 168.30B 132.80A 168.30B 143.10 +9.30 133.80 1 1845 ---- 163.40B 127.90A 163.40B 138.10 +9.20 128.90 1850 ---- 164.90B 121.00A 164.90B 133.20 +9.30 123.90 1855 ---- 153.60B 118.10A 153.60B 128.20 +9.20 119.00 1 1860 ---- 148.80B 113.20A 148.70B 123.30 +9.20 114.10 3 1865 ---- 143.80B 108.40A 143.80B 118.40 +9.20 109.20 1870 ---- 138.90B 101.70A 138.90B 113.50 +9.10 104.40 1875 ---- 140.30B 97.00A 140.30B 108.60 +9.10 99.50 1880 ---- 129.20B 92.30A 129.20B 103.70 +9.00 94.70 2 1885 ---- 127.40B 87.70A 127.40B 98.90 +8.90 90.00 1890 ---- 123.10B 83.10A 123.10B 94.10 +8.80 85.30 2 1895 ---- 120.90B 78.50A 120.90B 89.40 +8.80 80.60 1900 ---- 116.10B 74.20A 116.10B 84.70 +8.60 76.10 1905 ---- 111.40B 69.70A 111.40B 80.10 +8.50 71.60 1910 ---- 106.60B 65.40A 106.60B 75.60 +8.40 67.20 20 1915 ---- 102.00B 61.30A 102.00B 71.10 +8.20 62.90 29 1920 ---- 97.30B 57.30A 97.30B 66.80 +8.00 58.80 3 12 1925 ---- 92.70B 53.30A 92.70B 62.50 +7.70 54.80 13 1930 ---- 88.20B 49.50A 88.20B 58.40 +7.40 51.00 1935 ---- 83.80B 45.90A 83.80B 54.40 +7.10 47.30 5 5 1940 ---- 79.50B 42.40A 79.50B 50.50 +6.70 43.80 1945 ---- 75.20B 39.10A 75.20B 46.80 +6.30 40.50 4 1950 ---- 70.90B 36.00A 70.90B 43.30 +5.90 37.40 3 3 1955 ---- 66.90B 33.10A 66.90B 39.90 +5.40 34.50 2 9 1960 ---- 63.00B 30.30A 63.00B 36.70 +5.00 1 31.70 2 1965 ---- 59.20B 27.80A 59.20B 33.70 +4.50 29.20 1 1 1970 ---- 55.60B 25.30A 55.60B 30.90 +4.10 26.80 9 9 1975 27.00 52.20B 23.10A 23.10A 28.20 +3.70 7 24.50 302 1980 ---- 48.90B 21.00A 48.90B 25.80 +3.30 22.50 11 1985 ---- 45.70B 19.10A 45.70B 23.50 +3.00 20.50 43 1990 ---- 42.80B 17.40A 42.80B 21.40 +2.60 1 18.80 1 1 1995 ---- 40.00B 15.80A 40.00B 19.40 +2.30 1 17.10 1 1 2000 35.20 37.40B 14.30A 23.20B 17.60 +2.00 13 15.60 64 61 2005 ---- 35.00B 13.00A 35.00B 16.00 +1.70 14.30 2010 ---- 32.70B 11.70A 32.70B 14.50 +1.50 13.00 2015 ---- 30.60B 10.60A 30.60B 13.10 +1.20 11.90 6 2020 ---- 28.90B 9.60A 28.90B 11.80 +1.00 10.80 20 20 2025 ---- 27.00B 8.80A 26.90B 10.70 +.80 9.90 2 1 2030 13.50 25.20B 7.90A 9.00A 9.70 +.70 4 9.00 2035 ---- 23.60B 7.20A 23.60B 8.70 +.40 8.30 2040 ---- 22.10B 6.60A 22.10B 7.90 +.40 7.50 8 2045 7.90 20.60B 6.00A 8.00B 7.10 +.20 11 6.90 8 8 2050 14.00 19.30B 5.40A 6.00A 6.40 +.10 6 6.30 2 2055 ---- 18.10B 4.90A 18.10B 5.80 UNCH 5.80 2060 ---- 17.00B 4.50A 17.00B 5.20 -.10 1 5.30 2065 ---- 15.90B 4.10A 15.90B 4.70 -.20 4.90 2 2 2070 ---- 14.90B 3.80A 14.90B 4.30 -.20 4.50 2075 ---- 13.90B 3.40A 13.90B 3.90 -.20 4.10 2080 ---- 13.00B 3.20A 13.00B 3.50 -.30 3.80 2085 ---- 12.20B 2.90A 12.20B 3.20 -.30 3.50 2090 ---- 11.40B 2.70A 11.40B 2.90 -.40 3.30 2095 ---- 10.60B 2.50A 10.60B 2.70 -.30 3.00 2100 6.00 9.90B 2.30 2.40A 2.40 -.40 42 2.80 2105 ---- 9.30B 2.10A 9.30B 2.20 -.40 2.60 2110 ---- 8.60B 2.00A 8.60B 2.00 -.40 2.40 2115 ---- 8.10B 1.80A 8.10B 1.80 -.40 2.20 2120 1.80 7.40B 1.70A 1.70A 1.70 -.40 11 2.10 2125 ---- 6.90B 1.60A 6.90B 1.50 -.40 1.90 2130 ---- 6.50B 1.40A 6.50B 1.40 -.40 1.80 2135 ---- ---- ---- 1.30A 1.30 ---- ---- 2140 ---- ---- ---- 1.30A 1.20 ---- ---- 2145 1.50 1.50 1.50 1.20A 1.10 ---- 10 ---- 2150 ---- ---- ---- 1.10A 1.00 ---- ---- 2155 ---- ---- ---- 1.00A .90 ---- ---- 2160 ---- ---- ---- 1.00A .80 ---- ---- 2165 ---- ---- ---- .90A .80 ---- ---- 2170 ---- ---- ---- .90A .70 ---- 4 ---- 2175 2.00 3.40B .80A 3.40B .70 ---- 2 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 114 121 591 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 ---- ---- ---- ---- .10 UNCH .10 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 2 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 ---- .20B ---- .20B .10 UNCH .10 25 1805 ---- ---- ---- ---- .20 UNCH .20 1 1810 ---- ---- ---- ---- .20 UNCH .20 1815 ---- .30B ---- .30B .20 UNCH .20 1820 ---- .30B ---- .30B .20 UNCH .20 7 1825 ---- .40B ---- .40B .30 UNCH .30 1 1830 ---- .40B ---- .40B .30 UNCH .30 4 1835 ---- .50B .30A .50B .30 -.10 .40 1 1840 ---- .60B ---- .60B .40 UNCH .40 1 1845 ---- .70B .40A .70B .40 -.10 .50 1850 ---- .80B ---- .80B .40 -.10 .50 46 1855 ---- 1.00B .50A 1.00B .50 -.10 .60 1 1860 ---- 1.10B .60A 1.10B .60 -.10 .70 3 26 1865 ---- 1.30B .70A 1.30B .60 -.20 4 .80 3 12 1870 ---- 1.50B .70A 1.50B .70 -.30 1.00 1 1 1875 ---- 1.70B .90A 1.70B .90 -.20 1.10 2 1880 ---- 2.00B 1.00A 2.00B 1.00 -.30 1.30 2 2 1885 1.10 2.30B 1.10 1.10 1.20 -.40 10 1.60 3 1890 ---- 2.70B 1.30A 2.70B 1.40 -.40 1.80 1895 ---- 3.10B 1.60A 3.10B 1.70 -.50 2.20 10 1900 ---- 3.60B 1.80A 3.60B 2.00 -.60 1 2.60 33 1905 ---- 4.10B 2.20A 4.10B 2.40 -.70 2 3.10 2 11 1910 3.20 4.80B 2.50A 2.50A 2.80 -1.00 1 3.80 10 5 1915 ---- 5.50B 3.00A 5.50B 3.40 -1.10 2 4.50 1920 ---- 6.40B 3.50A 6.40B 4.00 -1.40 3 5.40 6 2 1925 ---- 7.50B 4.00A 7.50B 4.70 -1.70 6.40 1930 5.90 8.60B 4.60A 4.90A 5.60 -1.90 1 7.50 1 1935 ---- 9.90B 5.20A 5.20A 6.60 -2.30 8.90 1940 6.70 11.40B 5.90A 7.10B 7.70 -2.70 13 10.40 1945 ---- 13.10B 6.60A 6.60A 9.00 -3.10 12.10 1950 ---- 14.90B 7.50A 7.50A 10.50 -3.50 1 14.00 2 1 1955 ---- 16.90B 8.50A 8.50A 12.10 -3.90 2 16.00 2 3 1960 ---- 19.10B 9.60A 9.60A 13.90 -4.40 18.30 2 1 1965 ---- 21.50B 10.90A 10.90A 15.90 -4.80 1 20.70 1 1 1970 25.70 25.70 12.30A 12.30A 18.10 -5.20 2 23.30 1975 24.40 27.00B 13.90A 18.20A 20.40 -5.60 3 26.00 1 1 1980 ---- 29.80B 15.60A 15.60A 23.00 -5.90 1 28.90 1985 28.00 32.90B 17.60A 32.90B 25.70 -6.30 5 32.00 1990 26.10 36.20B 19.70A 25.80A 28.60 -6.60 3 35.20 1995 ---- 39.70B 21.90A 21.90A 31.60 -7.00 38.60 2000 24.50 43.30B 23.50 43.20B 34.80 -7.30 3 42.10 2005 ---- 46.90B 26.90A 26.90A 38.20 -7.50 45.70 2010 ---- 50.70B 29.70A 29.70A 41.70 -7.80 49.50 2015 ---- 54.70B 32.50A 32.50A 45.30 -8.00 53.30 2020 ---- 58.70B 35.50A 35.50A 49.00 -8.30 57.30 2025 ---- 62.80B 38.70A 38.70A 52.90 -8.40 61.30 2030 ---- 67.10B 41.90A 41.90A 56.80 -8.70 65.50 2035 ---- 71.40B 45.20A 45.20A 60.90 -8.80 69.70 2040 ---- 75.70B 48.70A 48.70A 65.00 -9.00 74.00 2045 ---- 80.20B 52.20A 52.20A 69.30 -9.00 78.30 2050 ---- 84.70B 55.90A 55.90A 73.60 -9.10 82.70 2055 ---- 89.20B 59.60A 59.60A 77.90 -9.30 87.20 2060 ---- 93.80B 63.40A 63.40A 82.40 -9.30 91.70 2065 ---- 98.40B 67.30A 67.30A 86.90 -9.40 96.30 2070 ---- 103.10B 71.30A 71.30A 91.40 -9.50 100.90 2075 ---- 107.80B 75.30A 75.30A 96.00 -9.50 105.50 2080 ---- 112.50B 79.20A 79.20A 100.70 -9.50 110.20 2085 ---- 117.20B 83.40A 83.40A 105.30 -9.60 114.90 2090 ---- 122.00B 87.60A 87.60A 110.00 -9.60 119.60 2095 ---- 126.80B 91.80A 91.80A 114.80 -9.60 124.40 2100 ---- 131.60B 96.10A 96.10A 119.50 -9.70 129.20 2105 ---- 136.40B 100.40A 100.40A 124.30 -9.60 133.90 2110 ---- 141.20B 104.70A 104.70A 129.10 -9.70 138.80 2115 ---- 145.70B 109.20A 109.20A 133.90 -9.70 143.60 2120 ---- 148.70B 113.60A 113.60A 138.80 -9.60 148.40 2125 ---- 155.90B 118.10A 118.10A 143.60 -9.70 153.30 2130 ---- 158.60B 122.60A 122.60A 148.50 -9.60 158.10 2135 ---- ---- ---- 127.10A 153.40 ---- ---- 2140 ---- ---- ---- 131.60A 158.30 ---- ---- 2145 ---- ---- ---- 136.20A 163.20 ---- ---- 2150 ---- ---- ---- 140.90A 168.10 ---- ---- 2155 ---- ---- ---- 145.50A 173.00 ---- ---- 2160 ---- ---- ---- 150.30A 177.90 ---- ---- 2165 ---- ---- ---- 155.00A 182.90 ---- ---- 2170 ---- ---- ---- 159.70A 187.80 ---- ---- 2175 ---- ---- ---- 164.40A 192.70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 35 208 G4W MAR23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 393.20B 357.10A 393.20B 367.90 +9.40 358.50 1620 ---- 388.20B 352.10A 388.20B 362.90 +9.40 353.50 1625 ---- 383.20B 347.10A 383.20B 357.90 +9.40 348.50 1630 ---- 378.20B 342.10A 378.20B 352.90 +9.40 343.50 1635 ---- 373.20B 337.10A 373.20B 347.90 +9.40 338.50 1640 ---- 368.20B 332.10A 368.20B 342.90 +9.40 333.50 1645 ---- 363.20B 327.10A 363.20B 337.90 +9.40 328.50 1650 ---- 358.30B 322.10A 357.90B 332.90 +9.40 323.50 1655 ---- 353.20B 317.10A 353.20B 327.90 +9.40 318.50 1660 ---- 348.20B 312.10A 348.20B 322.90 +9.40 313.50 1665 ---- 343.20B 307.10A 343.20B 317.90 +9.40 308.50 1670 ---- 338.20B 302.10A 338.20B 312.90 +9.40 303.50 1675 ---- 333.20B 297.10A 333.20B 307.90 +9.40 298.50 1680 ---- 328.20B 292.10A 328.20B 302.90 +9.40 293.50 1685 ---- 323.20B 287.10A 323.20B 297.90 +9.40 288.50 1690 ---- 318.20B 282.10A 318.20B 292.90 +9.40 283.50 1695 ---- 313.20B 277.10A 313.20B 287.90 +9.40 278.50 1700 ---- 308.30B 272.10A 307.90B 282.90 +9.40 273.50 1705 ---- 303.20B 267.10A 303.20B 277.90 +9.40 268.50 1710 ---- 298.20B 262.10A 298.20B 272.90 +9.40 263.50 1715 ---- 293.20B 257.10A 293.20B 267.90 +9.40 258.50 1720 ---- 288.20B 252.10A 288.20B 262.90 +9.40 253.50 1725 ---- 283.20B 247.10A 283.20B 257.90 +9.40 248.50 1730 ---- 278.20B 242.10A 278.20B 252.90 +9.40 243.50 1735 ---- 273.20B 237.10A 273.20B 247.90 +9.40 238.50 1740 ---- 268.20B 232.10A 267.80B 242.90 +9.40 233.50 1745 ---- 263.20B 227.10A 262.80B 237.90 +9.40 228.50 1750 ---- 258.30B 222.10A 257.90B 232.90 +9.40 223.50 1755 ---- 253.20B 217.10A 252.80B 227.90 +9.40 218.50 1760 ---- 248.20B 212.10A 247.80B 222.90 +9.40 213.50 1765 ---- 243.20B 207.10A 242.80B 217.90 +9.40 208.50 1770 ---- 238.20B 202.10A 238.20B 212.90 +9.40 203.50 1775 ---- 239.60B 197.10A 239.60B 207.90 +9.40 198.50 1780 ---- 228.20B 192.10A 228.20B 202.90 +9.40 193.50 1785 ---- 223.20B 187.10A 223.20B 197.90 +9.40 188.50 1790 ---- 218.20B 182.10A 218.20B 192.90 +9.40 183.50 1795 ---- 213.30B 177.10A 213.30B 187.90 +9.40 178.50 1800 ---- 214.60B 170.30A 214.60B 182.90 +9.40 173.50 1805 ---- 203.30B 167.10A 202.90B 177.90 +9.40 168.50 1810 ---- 198.30B 162.10A 197.90B 172.90 +9.40 163.50 1815 ---- 193.30B 157.10A 193.30B 167.90 +9.30 158.60 1820 ---- 188.30B 152.10A 188.30B 162.90 +9.30 153.60 1 1825 ---- 189.60B 145.40A 189.60B 157.90 +9.30 148.60 2 1830 ---- 178.30B 142.20A 177.90B 152.90 +9.30 143.60 27 1835 ---- 173.30B 137.00A 173.30B 147.90 +9.30 138.60 2 1840 ---- 168.30B 132.00A 168.30B 142.90 +9.30 133.60 15 1845 ---- 163.40B 127.20A 163.00B 137.90 +9.30 128.60 1 20 1850 ---- 164.70B 120.50A 164.70B 132.90 +9.30 123.60 256 1855 ---- 153.50B 117.20A 153.40B 127.90 +9.30 118.60 13 1860 ---- 148.50B 112.20A 148.20B 122.90 +9.30 113.60 9 1865 ---- 143.50B 107.10A 143.20B 117.90 +9.30 108.60 20 1870 ---- 138.70B 102.30A 138.60B 112.90 +9.30 103.60 18 1875 ---- 139.80B 95.60A 139.80B 107.90 +9.20 98.70 14 1880 ---- 128.80B 92.10A 128.70B 102.90 +9.20 93.70 51 1885 ---- 124.00B 87.30A 124.00B 97.90 +9.10 88.80 16 1890 ---- 118.90B 82.40A 118.80B 92.90 +9.00 83.90 1895 ---- 114.00B 77.60A 113.90B 87.90 +8.90 79.00 21 1900 ---- 115.00B 71.00A 114.90B 82.90 +8.80 74.10 63 54 1905 ---- 104.20B 67.90A 104.10B 78.00 +8.80 69.20 19 29 1910 ---- 99.30B 61.30A 99.20B 73.10 +8.70 64.40 90 1915 ---- 94.40B 56.60A 94.40B 68.20 +8.50 59.70 8 1920 63.70 91.00B 51.90A 90.90B 63.30 +8.30 2 55.00 111 20 1925 ---- 90.50B 47.30A 90.50B 58.50 +8.10 50.40 19 84 1930 ---- 85.60B 42.80A 85.60B 53.70 +7.70 1 46.00 4 18 1935 ---- 80.80B 38.50A 80.80B 49.00 +7.20 41.80 7 3 1940 37.50 76.10B 34.40A 49.70B 44.40 +6.60 3 37.80 7 40 1945 ---- 71.30B 30.60A 71.30B 39.90 +5.90 34.00 3 96 1950 ---- 66.80B 27.00A 66.80B 35.60 +5.20 2 30.40 113 70 1955 ---- 62.20B 23.60A 62.20B 31.50 +4.40 27.10 4 43 1960 ---- 57.70B 20.50A 57.70B 27.60 +3.50 1 24.10 45 46 1965 ---- 53.40B 17.70A 53.40B 24.00 +2.70 1 21.30 20 25 1970 ---- 49.20B 15.00A 49.20B 20.80 +2.00 2 18.80 39 9 1975 12.80 45.10B 12.80 21.20B 17.80 +1.30 14 16.50 36 23 1980 21.40 41.30B 10.90A 14.50B 15.20 +.70 18 14.50 38 31 1985 14.80 37.70B 9.30A 12.10A 12.80 UNCH 65 12.80 36 33 1990 10.00 34.30B 8.00A 9.60A 10.80 -.40 23 11.20 18 14 1995 12.90 31.10B 6.70A 11.30B 9.10 -.80 46 9.90 4 93 2000 11.10 28.20B 5.70A 9.50B 7.70 -1.00 343 8.70 100 130 2005 14.90 25.60B 4.80A 8.00B 6.40 -1.20 17 7.60 52 52 2010 19.20 23.20B 4.20A 6.70B 5.40 -1.30 88 6.70 351 304 2015 6.80 21.00B 3.60A 5.50B 4.50 -1.40 7 5.90 7 5 2020 7.60 19.20B 3.10A 3.90B 3.80 -1.40 277 5.20 2 2 2025 6.00 17.40B 2.60A 2.70A 3.20 -1.40 56 4.60 19 20 2030 4.00 15.80B 2.20A 2.20A 2.70 -1.40 122 4.10 17 19 2035 4.00 14.30B 1.90 1.90 2.30 -1.40 3 3.70 1 11 2040 2.10 13.00B 1.10 1.10 1.90 -1.40 51 3.30 16 2045 ---- 11.80B 1.30A 11.80B 1.60 -1.30 2.90 1 1 2050 10.50 10.70B 1.00 1.00 1.40 -1.20 99 2.60 14 11 2055 1.30 9.70B 1.00A 1.00A 1.20 -1.10 34 2.30 38 39 2060 6.10 8.80B .80A .80A 1.00 -1.10 10 2.10 9 7 2065 7.30 8.00B .70A .70A .90 -1.00 28 1.90 1 8 2070 3.90 7.30B .70 .80B .80 -.90 5 1.70 24 23 2075 1.20 6.60B .40 .40 .60 -.90 299 1.50 2080 1.00 6.00B .50A .50A .60 -.80 31 1.40 1 2085 .60 5.40B .50 .50 .50 -.80 11 1.30 2090 .60 4.90B .40A .40A .40 -.80 170 1.20 2095 3.70 4.50B .40A .40A .40 -.70 2 1.10 2 2100 2.40 4.10B .20 .20 .30 -.70 8 1.00 17 17 2105 1.20 3.70B .30 .30 .30 -.60 6 .90 28 25 2110 3.10 3.40B .30 .30 .30 -.60 4 .90 2115 .20 3.10B .20 .20 .30 -.50 1 .80 4 2120 2.30 2.80B .10 .30 .20 -.50 14 .70 27 27 2125 1.10 2.50B .20 .20 .20 -.50 34 .70 10 10 2130 .30 2.30B .10 .20B .20 -.40 6 .60 2135 ---- ---- ---- .20A .20 ---- ---- 2140 ---- ---- ---- .20A .20 ---- ---- 2145 ---- ---- ---- .20A .10 ---- ---- 2150 ---- ---- ---- .20A .10 ---- ---- 2155 1.70 1.90 .20A .20A .10 ---- 21 ---- 2160 ---- ---- ---- .20A .10 ---- ---- 2165 ---- ---- ---- .20A .10 ---- ---- 2170 ---- ---- ---- .20A .10 ---- ---- 2175 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1925 1305 2048 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 .10 1 16 1810 ---- ---- ---- ---- .10 UNCH .10 16 1815 ---- ---- ---- ---- .10 UNCH .10 19 1820 ---- ---- ---- ---- .10 UNCH .10 3 28 1825 ---- ---- ---- ---- .10 UNCH .10 33 1830 ---- ---- ---- ---- .10 UNCH .10 31 1835 ---- ---- ---- ---- .10 UNCH .10 2 12 1840 ---- ---- ---- ---- .10 UNCH .10 1 1845 ---- ---- ---- ---- .10 UNCH .10 4 1850 ---- ---- ---- ---- .10 UNCH .10 29 1855 ---- ---- ---- ---- .10 UNCH .10 2 9 1860 .10 .10 .10 .10 .10 UNCH 1 .10 2 8 1865 ---- ---- .10A .10A .10 -.10 .20 15 6 1870 ---- ---- ---- ---- .10 -.10 1 .20 1 7 1875 ---- .30B ---- .30B .10 -.10 .20 216 128 1880 ---- ---- .10A .10A .10 -.20 2 .30 1 92 1885 .10 .40B .10 .10 .10 -.20 3 .30 7 19 1890 ---- .50B .20A .50B .10 -.30 .40 1 30 1895 .80 .80 .20 .20 .10 -.40 5 .50 6 12 1900 .70 .80B .30A .70B .10 -.50 2 .60 269 184 1905 .80 .90B .30A .90B .20 -.50 10 .70 5 164 1910 1.30 1.30 .30 .30 .30 -.60 3 .90 7 11 1915 1.60 1.60 .40 .40 .40 -.80 21 1.20 2 13 1920 1.00 1.90B .50 .50 .50 -1.00 4 1.50 21 38 1925 2.80 2.80 .60A .60A .70 -1.30 4 2.00 32 51 1930 1.20 3.00B .80A .80A .90 -1.70 13 2.60 20 22 1935 3.00 3.70B .80 .80 1.20 -2.10 52 3.30 6 6 1940 2.90 4.60B 1.20A 1.20A 1.60 -2.70 10 4.30 339 317 1945 4.20 5.80B 1.60 1.60 2.10 -3.40 74 5.50 22 21 1950 2.70 7.20B 2.10A 2.10A 2.80 -4.10 17 6.90 23 19 1955 8.10 8.70B 2.80A 2.80A 3.70 -4.90 14 8.60 23 23 1960 5.40 8.30 3.60A 4.30B 4.80 -5.80 59 10.60 31 25 1965 7.10 7.10 4.70A 4.70A 6.20 -6.60 133 12.80 69 60 1970 13.30 15.30B 5.70A 6.10A 8.00 -7.30 31 15.30 1 1 1975 13.10 18.10B 6.50 7.70A 10.00 -8.00 128 18.00 1980 14.00 20.90B 7.90A 11.80B 12.40 -8.60 53 21.00 22 21 1985 13.60 19.80 9.30A 14.60B 15.00 -9.30 10 24.30 21 21 1990 22.00 27.60B 11.00A 15.50A 18.00 -9.70 15 27.70 5 3 1995 18.00 30.90B 12.90A 16.30A 21.30 -10.00 4 31.30 1 3 2000 31.00 35.00B 15.10A 21.10A 24.90 -10.20 23 35.10 1 1 2005 ---- 39.20B 17.40A 17.40A 28.60 -10.50 2 39.10 3 2010 30.90 43.50B 20.00A 43.40B 32.60 -10.60 1 43.20 2 2015 ---- 48.00B 22.80A 22.80A 36.70 -10.70 1 47.40 1 2020 ---- 52.50B 25.80A 25.80A 41.00 -10.70 51.70 2025 ---- 57.00B 29.00A 29.00A 45.40 -10.70 56.10 2030 ---- 61.60B 32.40A 32.40A 49.90 -10.70 60.60 2035 ---- 66.40B 35.90A 35.90A 54.50 -10.60 65.10 2040 ---- 71.20B 39.60A 39.60A 59.10 -10.60 69.70 2045 ---- 76.00B 43.40A 43.40A 63.80 -10.60 74.40 2050 ---- 80.80B 47.20A 47.20A 68.60 -10.50 79.10 2055 ---- 85.60B 51.10A 51.10A 73.40 -10.40 83.80 2060 ---- 89.60B 55.20A 55.20A 78.20 -10.30 88.50 2065 ---- 93.60B 59.30A 59.30A 83.10 -10.20 93.30 2070 ---- 98.50B 63.50A 63.50A 88.00 -10.10 98.10 2075 ---- 105.30B 67.80A 67.80A 92.80 -10.20 103.00 2080 ---- 108.40B 72.20A 72.20A 97.80 -10.00 107.80 2085 ---- 113.40B 76.60A 76.60A 102.70 -10.00 112.70 2090 ---- 118.30B 80.90A 80.90A 107.60 -10.00 117.60 2095 ---- 123.30B 85.50A 85.50A 112.60 -9.90 122.50 2100 ---- 130.10B 90.00A 90.00A 117.50 -9.90 127.40 2105 ---- 133.20B 94.60A 94.60A 122.50 -9.90 132.40 2110 ---- 138.20B 99.30A 99.30A 127.50 -9.80 137.30 2115 ---- 143.10B 103.90A 103.90A 132.50 -9.70 142.20 2120 ---- 148.10B 108.70A 108.70A 137.40 -9.80 147.20 2125 ---- 154.80B 113.50A 113.50A 142.40 -9.70 152.10 2130 ---- 157.80B 118.20A 118.20A 147.40 -9.70 157.10 2135 ---- ---- ---- 123.00A 152.40 ---- ---- 2140 ---- ---- ---- 127.80A 157.40 ---- ---- 2145 ---- ---- ---- 132.70A 162.30 ---- ---- 2150 ---- ---- ---- 137.50A 167.30 ---- ---- 2155 ---- ---- ---- 142.30A 172.30 ---- ---- 2160 ---- ---- ---- 153.10A 177.30 ---- ---- 2165 ---- ---- ---- 158.00A 182.30 ---- ---- 2170 ---- ---- ---- 162.90A 187.30 ---- ---- 2175 ---- ---- ---- 161.90A 192.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 696 1177 1761 G5W MAR23 Gold Weekly Wednesday Option - Week 5 CALL 1635 ---- 389.30B 354.50A 387.80B 364.70 +9.50 355.20 1640 ---- 384.30B 349.50A 382.80B 359.70 +9.50 350.20 1645 ---- 379.30B 344.50A 377.80B 354.70 +9.50 345.20 1650 ---- 375.10B 339.00A 374.70B 349.70 +9.50 340.20 1655 ---- 369.30B 334.50A 367.80B 344.70 +9.50 335.20 1660 ---- 364.30B 329.50A 362.80B 339.70 +9.50 330.20 1665 ---- 359.30B 324.50A 357.80B 334.70 +9.50 325.20 1670 ---- 354.30B 319.50A 353.10B 329.70 +9.50 320.20 1675 ---- 349.30B 314.50A 348.10B 324.70 +9.50 315.20 1680 ---- 344.30B 309.50A 343.10B 319.70 +9.50 310.20 1685 ---- 339.30B 304.50A 338.10B 314.70 +9.50 305.20 1690 ---- 334.30B 299.50A 333.10B 309.70 +9.50 300.20 1695 ---- 329.30B 294.50A 328.10B 304.70 +9.50 295.20 1700 ---- 325.10B 288.60A 325.10B 299.70 +9.50 290.20 1705 ---- 319.30B 284.50A 318.40B 294.70 +9.50 285.20 1710 ---- 314.30B 279.50A 313.40B 289.70 +9.50 280.20 1715 ---- 309.30B 274.50A 308.40B 284.70 +9.50 275.20 1720 ---- 304.30B 269.50A 303.40B 279.70 +9.50 270.20 1725 ---- 306.40B 262.10A 306.40B 274.70 +9.50 265.20 1730 ---- 294.30B 259.50A 292.50B 269.70 +9.50 260.20 1735 ---- 289.30B 254.50A 287.50B 264.70 +9.50 255.20 1740 ---- 284.30B 249.50A 283.10B 259.70 +9.50 250.20 1745 ---- 279.30B 244.50A 278.10B 254.70 +9.50 245.20 1750 ---- 281.40B 237.30A 281.40B 249.70 +9.50 240.20 1755 ---- 269.30B 234.60A 268.40B 244.70 +9.50 235.20 1760 ---- 264.30B 229.20A 263.40B 239.70 +9.50 230.20 1765 ---- 259.30B 224.20A 258.40B 234.70 +9.50 225.20 1770 ---- 254.40B 219.60A 252.90B 229.70 +9.50 220.20 1775 ---- 256.40B 212.30A 256.40B 224.70 +9.50 215.20 1780 ---- 244.40B 209.60A 242.60B 219.70 +9.50 210.20 1785 ---- 239.40B 204.60A 238.20B 214.70 +9.50 205.20 1790 ---- 234.40B 199.60A 233.50B 209.70 +9.50 200.20 1795 ---- 229.50B 194.70A 228.00B 204.70 +9.50 195.20 1800 ---- 231.40B 187.30A 231.40B 199.70 +9.50 190.20 1805 ---- 219.50B 184.70A 218.30B 194.70 +9.40 185.30 1810 ---- 214.50B 179.40A 213.60B 189.80 +9.50 180.30 1815 ---- 209.70B 174.60A 209.70B 184.80 +9.50 175.30 1820 ---- 205.10B 169.50A 205.00B 179.80 +9.50 170.30 1825 ---- 206.60B 162.50A 206.50B 174.80 +9.40 165.40 1830 ---- 195.20B 159.60A 195.20B 169.90 +9.50 160.40 1835 ---- 190.30B 154.70A 190.30B 164.90 +9.40 155.50 2 1840 ---- 185.30B 149.60A 185.30B 160.00 +9.50 150.50 1845 ---- 180.40B 145.40A 180.40B 155.00 +9.40 145.60 1 1850 ---- 181.70B 137.90A 181.70B 150.10 +9.50 140.60 8 1855 ---- 170.60B 134.90A 170.50B 145.10 +9.40 135.70 1860 ---- 165.60B 130.20A 165.60B 140.20 +9.40 130.80 1 1865 ---- 160.70B 125.20A 160.70B 135.30 +9.40 125.90 1870 ---- 155.90B 120.50A 155.90B 130.40 +9.40 121.00 8 1875 ---- 157.10B 113.80A 157.10B 125.60 +9.40 116.20 1 1880 ---- 146.20B 109.10A 146.10B 120.70 +9.30 111.40 10 1885 ---- 141.40B 104.40A 141.30B 115.90 +9.30 106.60 7 1890 ---- 139.50B 99.70A 139.50B 111.10 +9.30 101.80 1895 ---- 135.40B 95.20A 135.40B 106.30 +9.20 97.10 10 1900 ---- 132.90B 90.70A 132.90B 101.60 +9.20 92.40 27 1905 ---- 128.10B 86.10A 128.10B 96.90 +9.10 87.80 1 1910 ---- 123.30B 81.70A 123.30B 92.30 +9.10 83.20 10 1915 ---- 118.70B 77.40A 118.70B 87.70 +8.90 78.80 23 1920 ---- 113.90B 73.20A 113.90B 83.20 +8.80 74.40 2 1925 ---- 109.30B 69.00A 109.30B 78.80 +8.60 70.20 5 1930 ---- 104.70B 65.00A 104.70B 74.50 +8.50 66.00 1935 ---- 100.10B 61.00A 100.10B 70.30 +8.30 62.00 1 4 1940 ---- 95.70B 57.20A 95.70B 66.20 +8.10 58.10 1945 ---- 91.30B 53.50A 91.30B 62.20 +7.80 54.40 19 1950 ---- 87.00B 49.90A 87.00B 58.30 +7.40 50.90 1 4 1955 ---- 82.70B 46.60A 82.70B 54.60 +7.10 47.50 7 1960 60.50 78.60B 43.40A 43.40A 51.00 +6.80 1 44.20 23 1965 54.00 74.60B 40.30A 40.30A 47.60 +6.40 1 41.20 1 1970 ---- 70.60B 37.40A 70.60B 44.30 +6.00 38.30 3 1975 36.60 66.80B 34.80A 36.20A 41.20 +5.70 1 35.50 6 1980 ---- 63.20B 32.20A 63.20B 38.20 +5.30 32.90 1985 ---- 59.70B 29.70A 59.60B 35.30 +4.80 30.50 4 1990 ---- 56.40B 27.50A 56.30B 32.70 +4.60 28.10 1 1 1995 ---- 53.20B 25.20A 53.20B 30.20 +4.20 26.00 6 2000 ---- 50.30B 23.40A 50.30B 27.80 +3.90 23.90 1 3 2005 ---- 47.20B 21.40A 47.20B 25.60 +3.50 22.10 2010 ---- 44.50B 19.70A 44.50B 23.60 +3.20 20.40 5 2015 ---- 41.90B 18.20A 41.90B 21.70 +2.90 18.80 1 2020 ---- 39.50B 16.70A 39.50B 19.90 +2.60 17.30 1 2025 ---- 37.20B 15.40A 37.20B 18.30 +2.30 16.00 2 2030 ---- 35.00B 14.10A 35.00B 16.80 +2.10 14.70 1 3 2035 ---- 33.10B 13.00A 33.00B 15.40 +1.80 13.60 35 35 2040 ---- 31.00B 11.90A 31.00B 14.10 +1.50 12.60 1 1 2045 ---- 29.30B 10.90A 29.30B 12.90 +1.30 11.60 2050 ---- 27.60B 10.00A 27.60B 11.80 +1.10 3 10.70 1 6 2055 21.50 25.80B 9.20A 25.80B 10.80 +.90 1 9.90 1 4 2060 9.70 24.40B 8.40A 11.20B 9.90 +.80 2 9.10 1 2065 ---- 22.80B 7.70A 22.80B 9.10 +.70 8.40 2070 8.10 21.60B 7.10A 9.30B 8.30 +.50 2 7.80 2075 7.40 20.30B 6.50A 8.50B 7.60 +.40 2 7.20 2080 ---- 19.10B 6.00A 19.10B 7.00 +.40 6.60 1 2085 ---- 17.90B 5.50A 17.90B 6.40 +.30 3 6.10 22 2090 ---- 16.90B 5.10A 16.90B 5.90 +.30 5.60 2095 ---- 15.90B 4.70A 15.90B 5.40 +.20 5.20 2100 ---- 14.90B 4.40A 14.90B 4.90 +.10 1 4.80 5 5 2105 ---- 14.00B 4.10A 14.00B 4.50 +.10 4.40 2110 ---- 13.20B 3.80A 13.20B 4.20 +.10 4.10 2115 ---- 12.40B 3.50A 12.40B 3.90 +.10 3.80 2120 ---- 11.70B 3.20A 11.70B 3.60 +.10 3.50 2125 ---- 11.00B 3.00A 11.00B 3.30 UNCH 3.30 2130 ---- 10.20B 2.80A 10.20B 3.10 +.10 3.00 2135 ---- 9.60B 2.60A 9.60B 2.90 +.10 2.80 2140 ---- 9.00B 2.50A 9.00B 2.70 +.10 2.60 2145 ---- 8.50B 2.30A 8.50B 2.50 +.10 2.40 2150 ---- 8.00B ---- 8.00B 2.30 +.10 2.20 2155 ---- ---- ---- 2.10A 2.10 ---- ---- 2160 ---- ---- ---- 1.90A 2.00 ---- ---- 2165 ---- ---- ---- 1.80A 1.90 ---- ---- 2170 ---- ---- ---- 1.70A 1.80 ---- ---- 2175 ---- ---- ---- 1.60A 1.60 ---- ---- 2180 ---- ---- ---- 1.60A 1.50 ---- ---- 2185 ---- ---- ---- 1.50A 1.40 ---- ---- 2190 ---- ---- ---- 1.40A 1.40 ---- 3 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 49 283 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 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1 1780 ---- ---- ---- ---- .10 UNCH .10 7 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- .20B ---- ---- .10 UNCH .10 3 1795 ---- .20B ---- .20B .10 UNCH .10 10 48 1800 ---- ---- ---- ---- .10 -.10 3 .20 28 1805 ---- ---- ---- ---- .10 -.10 .20 1 1810 ---- .30B ---- .30B .20 UNCH .20 1815 ---- .30B ---- .30B .20 UNCH .20 10 64 1820 ---- .40B ---- .40B .20 -.10 .30 1825 ---- .40B ---- .40B .20 -.10 .30 69 1830 ---- .50B ---- .50B .30 UNCH .30 19 1835 ---- .60B ---- .60B .30 -.10 .40 2 1840 ---- .70B ---- .70B .40 UNCH .40 1845 ---- .80B ---- .80B .40 -.10 .50 1 1850 ---- .90B ---- .80B .50 -.10 .60 23 1855 ---- 1.00B .60A 1.00B .60 -.10 .70 6 1860 ---- 1.20B .70A 1.20B .60 -.20 .80 1865 ---- 1.30B .80A 1.30B .70 -.20 .90 1870 ---- 1.50B .90A 1.50B .80 -.20 1.00 29 1875 2.40 2.40 .90A .90A 1.00 -.10 1 1.10 1 1880 ---- 1.90B 1.10A 1.90B 1.10 -.20 1.30 1 1 1885 ---- 2.20B 1.20A 2.20B 1.30 -.20 1.50 5 1890 ---- 2.50B 1.40A 2.50B 1.50 -.20 1.70 22 1895 ---- 2.90B 1.60A 2.90B 1.70 -.30 2.00 6 6 1900 ---- 3.30B 1.90A 3.30B 2.00 -.30 2.30 1 1905 ---- 3.80B 2.20A 3.80B 2.30 -.40 2.70 1910 3.50 4.50 2.40 2.40 2.70 -.40 5 3.10 8 8 1915 ---- 4.90B 2.90A 4.90B 3.10 -.60 3.70 1920 ---- 5.60B 3.30A 5.60B 3.60 -.70 1 4.30 1925 4.80 6.40B 3.70A 3.80A 4.20 -.80 1 5.00 1930 ---- 7.40B 4.20A 7.40B 4.90 -1.00 5.90 1935 ---- 8.40B 4.70A 8.40B 5.70 -1.20 6.90 1940 ---- 9.60B 5.30A 9.60B 6.60 -1.40 8.00 1945 ---- 10.90B 5.90A 5.90A 7.60 -1.70 9.30 1950 9.20 12.30B 6.60A 7.70A 8.70 -2.00 5 10.70 1955 ---- 13.90B 7.30A 7.30A 10.00 -2.30 12.30 1960 ---- 15.60B 8.20A 8.20A 11.40 -2.70 14.10 1965 ---- 17.50B 9.20A 9.20A 12.90 -3.10 16.00 1970 ---- 19.60B 10.30A 10.30A 14.60 -3.50 18.10 1975 16.40 21.80B 11.60A 11.60A 16.50 -3.80 1 20.30 1 1 1980 ---- 24.20B 13.00A 13.00A 18.50 -4.20 22.70 1985 ---- 26.80B 14.50A 14.50A 20.70 -4.60 25.30 1990 ---- 29.50B 16.20A 16.20A 23.00 -4.90 27.90 1995 28.40 32.40B 18.00A 18.00A 25.50 -5.30 61 30.80 2000 ---- 35.40B 20.00A 20.00A 28.10 -5.60 33.70 2005 ---- 38.60B 22.10A 22.10A 30.90 -6.00 36.90 2010 ---- 41.80B 24.30A 24.30A 33.80 -6.30 40.10 2015 ---- 45.20B 26.80A 26.80A 36.90 -6.60 43.50 2020 ---- 48.80B 29.30A 29.30A 40.20 -6.90 47.10 2025 ---- 52.40B 32.00A 32.00A 43.50 -7.20 50.70 2030 ---- 56.20B 34.80A 34.80A 47.00 -7.50 54.50 2035 ---- 60.10B 37.80A 37.80A 50.60 -7.70 58.30 2040 ---- 64.10B 41.10A 41.10A 54.40 -7.90 62.30 2045 ---- 68.10B 44.30A 44.30A 58.20 -8.10 66.30 2050 ---- 72.30B 47.50A 47.50A 62.10 -8.30 70.40 2055 ---- 76.50B 50.90A 50.90A 66.10 -8.50 74.60 2060 ---- 80.80B 54.30A 54.30A 70.20 -8.60 78.80 2065 ---- 85.20B 57.90A 57.90A 74.30 -8.80 83.10 2070 ---- 89.50B 61.50A 61.50A 78.50 -9.00 87.50 2075 ---- 94.00B 65.20A 65.20A 82.80 -9.10 91.90 2080 ---- 98.50B 69.00A 69.00A 87.20 -9.10 96.30 2085 ---- 103.10B 72.90A 72.90A 91.60 -9.20 100.80 2090 ---- 107.60B 76.80A 76.80A 96.10 -9.20 105.30 2095 ---- 112.30B 80.70A 80.70A 100.60 -9.30 109.90 2100 ---- 116.80B 84.80A 84.80A 105.10 -9.40 114.50 2105 ---- 121.60B 88.80A 88.80A 109.70 -9.40 119.10 2110 ---- 126.30B 92.90A 92.90A 114.40 -9.40 123.80 2115 ---- 131.00B 97.10A 97.10A 119.10 -9.30 128.40 2120 ---- 135.80B 101.30A 101.30A 123.80 -9.40 133.20 2125 ---- 140.60B 105.60A 105.60A 128.50 -9.40 137.90 2130 ---- 145.30B 109.90A 109.90A 133.30 -9.30 142.60 2135 ---- 150.20B 114.20A 114.20A 138.00 -9.40 147.40 2140 ---- 155.00B 118.60A 118.60A 142.80 -9.40 152.20 2145 ---- 159.80B 123.10A 123.10A 147.60 -9.40 157.00 2150 ---- 164.70B 127.50A 127.50A 152.50 -9.30 161.80 2155 ---- ---- ---- 132.00A 157.30 ---- ---- 2160 ---- ---- ---- 136.50A 162.20 ---- ---- 2165 ---- ---- ---- 141.10A 167.00 ---- ---- 2170 ---- ---- ---- 145.70A 171.90 ---- ---- 2175 ---- ---- ---- 150.30A 176.80 ---- ---- 2180 ---- ---- ---- 154.90A 181.70 ---- ---- 2185 ---- ---- ---- 159.60A 186.60 ---- ---- 2190 ---- ---- ---- 164.20A 191.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 78 36 367 OG APR23 Gold Option CALL 1000 996.00 1008.80B 971.60A 1008.40B 982.80 +9.30 6 973.50 6 1025 ---- 983.50B 947.10A 982.40B 957.80 +9.30 948.50 1050 ---- 958.80B 921.60A 958.40B 932.80 +9.30 923.50 1075 ---- 933.50B 897.10A 932.40B 907.80 +9.30 898.50 1100 ---- 908.80B 871.60A 908.40B 882.80 +9.30 873.50 1125 ---- 883.20B 847.10A 882.40B 857.80 +9.30 848.50 1150 ---- 858.80B 821.80A 858.40B 832.80 +9.30 823.50 1175 ---- 833.20B 797.10A 832.40B 807.80 +9.30 798.50 1 1200 ---- 808.80B 771.60A 808.80B 782.80 +9.30 773.50 1 1225 ---- 783.50B 747.10A 782.40B 757.80 +9.30 748.50 1250 ---- 758.80B 721.60A 758.50B 732.80 +9.30 723.50 1275 ---- 733.00B 697.10A 732.40B 707.80 +9.30 698.50 1300 ---- 708.90B 671.60A 708.90B 682.80 +9.30 673.50 1325 ---- 683.00B 647.10A 682.40B 657.80 +9.30 648.50 1350 ---- 658.70B 621.60A 658.70B 632.80 +9.30 623.50 1360 ---- 648.50B 612.10A 647.40B 622.80 +9.30 613.50 1370 ---- 638.50B 602.10A 637.40B 612.80 +9.30 603.50 1375 ---- 633.50B 597.10A 632.40B 607.80 +9.30 598.50 1380 ---- 628.50B 592.10A 627.40B 602.80 +9.30 593.50 1390 ---- 618.50B 582.10A 617.40B 592.80 +9.30 583.50 1400 ---- 608.80B 571.60A 608.80B 582.80 +9.30 573.50 1 42 1410 ---- 598.20B 562.10A 597.40B 572.80 +9.30 563.50 1420 ---- 588.50B 552.10A 587.40B 562.80 +9.30 553.50 1425 ---- 583.50B 547.10A 582.40B 557.80 +9.30 548.50 1430 ---- 578.50B 542.10A 577.40B 552.80 +9.30 543.50 1440 ---- 568.50B 532.10A 567.40B 542.80 +9.30 533.50 1450 ---- 558.80B 521.60A 558.40B 532.80 +9.30 523.50 1 1460 ---- 548.00B 512.00A 547.20B 522.80 +9.30 513.50 1465 ---- 543.20B 507.00A 542.40B 517.80 +9.30 508.50 1470 ---- 538.00B 502.00A 537.20B 512.80 +9.30 503.50 1475 ---- 533.00B 497.00A 532.00B 507.80 +9.30 498.50 1480 ---- 528.00B 492.00A 527.20B 502.80 +9.30 493.50 1485 ---- 523.20B 487.00A 522.40B 497.80 +9.30 488.50 1490 ---- 518.00B 482.00A 517.20B 492.80 +9.30 483.50 1495 ---- 513.20B 477.00A 512.40B 487.80 +9.30 478.50 1500 ---- 508.80B 471.80A 508.40B 482.80 +9.30 473.50 1505 ---- 503.20B 467.10A 502.40B 477.80 +9.30 468.50 1510 ---- 498.00B 462.10A 497.00B 472.80 +9.30 463.50 1515 ---- 493.20B 457.10A 492.40B 467.80 +9.30 458.50 1520 ---- 488.20B 452.10A 487.20B 462.80 +9.30 453.50 1525 ---- 483.20B 447.10A 482.20B 457.80 +9.30 448.50 1530 ---- 478.20B 442.10A 477.20B 452.80 +9.30 443.50 1535 ---- 473.20B 437.10A 472.40B 447.80 +9.30 438.50 1540 ---- 468.20B 432.10A 467.20B 442.80 +9.30 433.50 1545 ---- 463.00B 427.10A 462.20B 437.80 +9.30 428.50 1550 430.90 458.80B 421.80A 438.10B 432.80 +9.30 3 423.50 5 1555 ---- 453.00B 417.00A 452.20B 427.80 +9.30 418.50 1560 ---- 448.00B 412.00A 447.00B 422.80 +9.30 413.50 1565 ---- 443.00B 407.00A 442.20B 417.80 +9.30 408.50 1570 ---- 438.00B 402.00A 437.00B 412.80 +9.30 403.50 1575 ---- 433.00B 397.00A 432.00B 407.80 +9.30 398.50 1580 ---- 428.20B 392.00A 427.00B 402.80 +9.30 393.50 1585 ---- 423.20B 387.00A 421.70B 397.80 +9.30 388.50 1590 ---- 418.20B 382.00A 417.20B 392.80 +9.30 383.50 1595 ---- 413.20B 377.00A 412.20B 387.80 +9.30 378.50 1600 ---- 408.80B 371.80A 408.40B 382.80 +9.30 373.50 8 16 1605 ---- 403.20B 367.00A 402.20B 377.80 +9.30 368.50 1610 ---- 398.20B 362.00A 397.20B 372.80 +9.30 363.50 1615 ---- 393.20B 357.00A 392.20B 367.80 +9.30 358.50 1620 ---- 388.20B 352.00A 387.20B 362.80 +9.30 353.50 1 1625 ---- 383.20B 347.00A 382.20B 357.80 +9.30 348.50 1630 ---- 378.20B 342.00A 377.20B 352.80 +9.30 343.50 1635 ---- 373.20B 337.00A 372.20B 347.80 +9.30 338.50 1640 ---- 368.20B 332.00A 366.70B 342.80 +9.30 333.50 1645 ---- 363.20B 327.00A 361.70B 337.80 +9.30 328.50 1650 ---- 358.80B 321.80A 358.40B 332.80 +9.30 323.50 8 1655 ---- 353.20B 317.00A 351.70B 327.80 +9.30 318.50 1660 ---- 348.20B 312.00A 346.70B 322.80 +9.30 313.50 1665 ---- 343.20B 307.00A 342.20B 317.80 +9.30 308.50 1670 ---- 338.20B 302.00A 337.20B 312.80 +9.30 303.50 8 1675 ---- 333.20B 297.00A 332.20B 307.80 +9.30 298.50 7 1680 ---- 328.20B 292.00A 326.80B 302.80 +9.30 293.50 6 1685 ---- 323.20B 287.00A 321.70B 297.80 +9.30 288.50 12 1690 ---- 318.20B 282.00A 316.80B 292.80 +9.30 283.50 13 1695 ---- 313.20B 277.00A 311.70B 287.80 +9.30 278.50 4 1700 ---- 308.80B 271.80A 308.40B 282.80 +9.30 273.50 506 1705 ---- 303.20B 267.00A 302.00B 277.80 +9.30 268.50 148 1710 ---- 298.20B 262.00A 297.00B 272.80 +9.30 263.50 1715 ---- 293.20B 257.00A 292.00B 267.80 +9.30 70 258.50 236 1720 ---- 288.30B 252.00A 287.00B 262.80 +9.30 253.50 67 1725 ---- 289.60B 245.40A 289.60B 257.80 +9.30 248.50 92 1730 ---- 278.30B 242.00A 277.00B 252.80 +9.30 243.50 5 1735 ---- 273.30B 237.00A 272.00B 247.80 +9.30 238.50 1 1740 ---- 268.10B 232.00A 267.50B 242.80 +9.30 233.50 151 1745 ---- 263.10B 227.00A 261.80B 237.80 +9.30 228.50 159 1750 ---- 264.60B 220.40A 264.60B 232.80 +9.30 223.50 988 1755 ---- 253.60B 217.20A 252.50B 227.80 +9.30 218.50 4 1760 ---- 248.30B 212.20A 247.50B 222.80 +9.30 213.50 54 1765 ---- 243.10B 207.20A 242.50B 217.80 +9.30 208.50 6 1770 ---- 238.70B 202.20A 237.50B 212.90 +9.40 203.50 2 114 1775 ---- 239.60B 195.50A 239.60B 207.90 +9.30 198.60 2 125 1780 ---- 228.20B 192.30A 227.60B 202.90 +9.30 193.60 2 23 1785 ---- 223.40B 187.10A 222.60B 197.90 +9.30 188.60 5 1790 ---- 218.80B 182.30A 217.20B 192.90 +9.30 183.60 3 154 1795 ---- 213.30B 177.30A 212.70B 187.90 +9.30 178.60 1 169 1800 205.50 214.70B 170.60A 170.60A 182.90 +9.30 16 173.60 1 1497 1805 ---- 203.90B 167.10A 203.90B 177.90 +9.30 168.60 150 1810 173.60 199.00B 162.10A 162.10A 173.00 +9.40 1 163.60 366 1815 167.80 194.00B 157.30A 157.30A 168.00 +9.30 1 158.70 19 176 1820 ---- 189.10B 152.20A 189.10B 163.00 +9.30 1 153.70 323 1825 ---- 189.80B 145.80A 189.80B 158.00 +9.30 148.70 13 509 1830 159.00 179.20B 142.30A 142.30A 153.10 +9.30 1 143.80 204 1548 1835 ---- 174.30B 137.60A 174.30B 148.10 +9.30 138.80 333 1840 160.00 169.60B 132.70A 132.70A 143.20 +9.30 1 133.90 738 1845 ---- 163.10B 127.70A 162.00B 138.20 +9.20 129.00 400 1850 130.00 165.00B 121.30A 131.50A 133.30 +9.20 60 124.10 60 2334 1855 ---- 153.20B 118.00A 152.20B 128.40 +9.20 119.20 1 610 1860 ---- 148.30B 113.10A 147.30B 123.50 +9.30 20 114.20 2 661 1865 128.10 143.50B 106.90A 118.10A 118.60 +9.20 7 109.40 10 917 1870 122.00 138.60B 102.20A 113.10A 113.70 +9.10 64 104.60 41 922 1875 ---- 140.50B 97.50A 140.50B 108.90 +9.00 99.90 5 1448 1880 103.90 132.50B 92.80A 102.30A 104.10 +9.00 22 95.10 12 980 1885 100.00 129.10B 88.30A 88.30A 99.30 +8.90 2 90.40 4 771 1890 94.00 126.00B 83.70A 83.70A 94.60 +8.90 2 85.70 79 1492 1895 ---- 121.30B 79.20A 121.30B 89.90 +8.80 10 81.10 34 723 1900 83.00 116.50B 74.80A 74.80A 85.30 +8.70 11 76.60 102 5372 1905 ---- 111.80B 70.60A 111.80B 80.70 +8.50 1 72.20 7 430 1910 94.80 107.20B 66.30A 107.20B 76.20 +8.30 284 67.90 90 985 1915 ---- 102.60B 62.30A 102.60B 71.90 +8.20 63.70 101 633 1920 65.10 97.90B 58.30A 66.50A 67.60 +8.00 179 59.60 41 1154 1925 77.80 93.40B 54.40A 64.70B 63.40 +7.70 8 55.70 154 1913 1930 57.00 89.00B 50.70A 50.70A 59.40 +7.40 55 52.00 68 772 1935 ---- 84.70B 47.00A 84.70B 55.50 +7.10 2 48.40 14 674 1940 50.20 80.30B 43.70A 43.70A 51.70 +6.80 22 44.90 226 1245 1945 ---- 76.20B 40.50A 76.20B 48.10 +6.40 1 41.70 55 575 1950 55.30 72.00B 37.40A 45.30B 44.60 +6.00 806 38.60 4144 7663 1955 47.20 68.00B 34.50A 48.80B 41.30 +5.60 15 35.70 178 513 1960 38.50 64.20B 31.80A 31.80A 38.20 +5.20 74 33.00 454 850 1965 37.50 60.60B 29.30A 29.30A 35.30 +4.80 3 30.50 324 301 1970 38.00 57.00B 26.90A 35.10B 32.50 +4.40 50 28.10 198 577 1975 30.70 53.70B 24.60A 29.30B 29.90 +4.10 281 25.80 1774 2791 1980 29.10 50.50B 22.00 30.50B 27.50 +3.80 442 23.70 472 1023 1985 35.00 47.50B 20.40A 28.00B 25.20 +3.40 79 21.80 153 359 1990 25.50 44.60B 18.80A 22.00A 23.10 +3.10 56 20.00 135 264 1995 23.50 41.90B 17.10A 20.10A 21.10 +2.70 32 18.40 64 410 2000 25.80 39.40B 15.70A 18.20A 19.20 +2.30 3164 16.90 4040 6448 2005 18.00 37.40B 14.30A 19.20B 17.50 +2.00 1033 15.50 69 1245 2010 22.00 35.20B 13.10A 15.00A 16.00 +1.70 1283 14.30 1335 1348 2015 20.20 33.10B 11.90A 16.60B 14.60 +1.50 158 13.10 114 134 2020 18.70 31.20B 10.90A 14.50B 13.30 +1.20 315 12.10 275 476 2025 13.50 29.30B 10.00A 11.50 12.10 +1.00 250 11.10 1755 945 2030 13.70 27.60B 9.10A 10.30A 11.00 +.80 312 10.20 172 274 2035 12.60 26.00B 8.20 11.40B 10.00 +.60 57 9.40 21 180 2040 12.50 24.50B 7.60A 8.40A 9.10 +.50 189 8.60 257 1110 2045 11.10 23.00B 6.90A 7.70A 8.30 +.40 199 7.90 1027 1214 2050 10.50 21.70B 6.30A 8.50B 7.50 +.30 1717 7.20 5320 3809 2055 20.10 20.40 5.80A 6.30 6.80 +.10 76 6.70 1080 1495 2060 8.00 19.20B 5.20 5.80A 6.20 +.10 371 6.10 343 873 2065 17.90 18.00B 4.90A 5.30A 5.60 UNCH 88 5.60 64 571 2070 7.70 16.90B 4.50 4.80 5.10 -.10 42 5.20 91 231 2075 6.30 15.90B 4.10A 5.40B 4.60 -.20 97 4.80 1163 1230 2080 5.90 14.90B 3.80A 4.80B 4.20 -.30 102 4.50 160 552 2085 5.30 13.90B 3.50 3.50A 3.90 -.30 15 4.20 4 127 2090 5.00 13.10B 3.20A 4.80B 3.60 -.30 4 3.90 18 203 2095 4.90 12.20B 3.00 3.80B 3.30 -.30 10 3.60 19 89 2100 7.00 11.40B 2.80 2.80A 3.00 -.30 815 3.30 968 3286 2105 3.80 10.70B 2.60A 3.10B 2.80 -.30 3 3.10 25 159 2110 7.60 10.00B 2.40A 2.40A 2.50 -.40 6 2.90 6 449 2115 7.30 9.40B 2.20A 3.20B 2.30 -.40 46 2.70 89 161 2120 3.90 8.70B 2.10A 2.10A 2.10 -.40 36 2.50 5 311 2125 8.30 8.30 1.90A 2.20B 2.00 -.30 18 2.30 94 168 2130 2.90 7.60B 1.80A 3.20B 1.80 -.40 7 2.20 26 159 2135 3.60 7.20B 1.70A 3.00B 1.70 -.40 13 2.10 3 126 2140 5.10 6.70B 1.50A 1.50A 1.60 -.30 6 1.90 12 200 2145 2.10 6.30B 1.40A 1.40A 1.50 -.30 4 1.80 93 2150 2.10 6.10 1.40 1.40 1.40 -.30 228 1.70 114 713 2155 2.10 5.50B 1.30A 1.30A 1.30 -.40 12 1.70 40 107 2160 1.50 5.20B 1.20A 1.20A 1.20 -.40 3 1.60 29 169 2165 ---- 4.80B 1.10A 4.80B 1.10 -.40 1.50 3 35 2170 ---- 4.50B 1.10A 4.50B 1.10 -.30 1 1.40 1 196 2175 3.80 4.20B 1.00 1.00 1.00 -.40 11 1.40 17 142 2180 3.00 3.90B .90A 3.90B 1.00 -.30 28 1.30 1 409 2185 1.70 3.70B .90A .90A .90 -.30 4 1.20 34 2190 2.00 3.40 .80A .80A .80 -.40 3 1.20 266 2195 ---- 3.20B .80A 3.20B .80 -.30 1.10 121 2200 2.60 3.20B .70A .70A .70 -.40 151 1.10 607 1734 2205 ---- 2.80B .70A 2.80B .70 -.30 1.00 50 77 2210 ---- 2.70B .70A 2.70B .70 -.30 1.00 15 327 2215 ---- 2.50B .60A 2.50B .60 -.30 .90 5 301 2220 .90 2.40B .60A 2.40B .60 -.30 1 .90 2 106 2225 1.10 2.20B .60A .60A .60 -.30 14 .90 17 147 2230 ---- 2.10B .50A 2.10B .50 -.30 .80 3 64 2235 ---- 2.00B .50A 2.00B .50 -.30 .80 3 23 2240 ---- 1.90B .50A 1.90B .50 -.30 8 .80 327 2245 ---- 1.80B .50A 1.80B .40 -.30 .70 18 2250 1.00 1.70B .50 .50 .40 -.30 23 .70 21 1529 2255 ---- 1.60B .40A 1.60B .40 -.30 .70 4 41 2260 1.00 1.50B .40A 1.50B .40 -.20 1 .60 66 2265 .90 1.40B .40A .40A .40 -.20 1 .60 20 48 2270 ---- 1.40B .40A 1.40B .30 -.30 .60 21 2275 .70 1.30B .40A 1.30B .30 -.30 83 .60 125 2280 ---- 1.20B .40A 1.20B .30 -.30 .60 165 2285 ---- 1.20B .40A 1.20B .30 -.20 .50 9 2290 .30 1.10B .30 .30 .30 -.20 20 .50 76 2300 1.10 1.10 .30 .30 .20 -.30 27 .50 439 1576 2310 .30 .90B .30 .30 .20 -.30 30 .50 91 2320 .20 .90B .20 .20 .20 -.20 10 .40 90 132 2325 ---- .80B .30A .80B .20 -.20 .40 8 64 2330 .90 .90 .20A .20A .20 -.20 21 .40 55 2340 ---- .70B .20A .70B .20 -.20 .40 22 2350 .30 .60B .20A .20A .10 -.30 1 .40 2 1424 2360 ---- .60B .20A .60B .10 -.20 .30 57 2370 .20 .50B .20 .20 .10 -.20 20 .30 123 2375 ---- .50B .20A .50B .10 -.20 .30 1 176 2400 .20 .40B .20 .20 .10 -.10 22 .20 110 2238 2425 .20 .30B .10A .30B .10 -.10 1 .20 63 2450 ---- ---- .10A .10A .10 -.10 .20 31 268 2475 ---- .20B ---- .20B .10 UNCH .10 122 2500 .20 .20 .20 .10A .10 UNCH 11 .10 26 2224 2525 .20 .20 .20 .10A .10 UNCH 10 .10 16 398 2550 ---- ---- ---- ---- .10 UNCH .10 70 535 2700 .10 .10 .10 .10 .10 UNCH 21 .10 60 1335 3000 ---- ---- ---- ---- .10 UNCH .10 623 OG MAY23 Gold Option CALL 1000 ---- 1025.40B 988.90A 1025.40B 999.70 +9.50 990.20 1025 ---- 999.70B 964.10A 999.00B 974.70 +9.50 965.20 1050 ---- 975.40B 938.90A 975.40B 949.70 +9.50 940.20 1075 ---- 949.70B 914.20A 949.00B 924.70 +9.50 915.20 1100 ---- 925.40B 888.60A 925.40B 899.70 +9.50 890.20 1125 ---- 899.60B 864.20A 898.30B 874.70 +9.50 865.20 1150 ---- 875.40B 838.60A 875.40B 849.70 +9.50 840.20 1175 ---- 849.70B 814.20A 849.00B 824.70 +9.50 815.20 3 1200 ---- 825.40B 788.70A 825.40B 799.70 +9.50 790.20 1225 ---- 800.00B 764.20A 798.70B 774.70 +9.50 765.20 1250 ---- 775.40B 738.60A 775.40B 749.70 +9.50 740.20 1275 ---- 750.10B 714.20A 749.00B 724.70 +9.50 715.20 1300 ---- 725.40B 688.60A 725.40B 699.70 +9.50 690.20 1325 ---- 699.60B 664.20A 699.00B 674.70 +9.50 665.20 1350 ---- 675.40B 638.60A 675.40B 649.70 +9.50 640.20 1375 ---- 650.10B 614.20A 649.00B 624.70 +9.50 615.20 1380 ---- 644.80B 609.20A 644.00B 619.70 +9.50 610.20 1390 ---- 635.10B 599.20A 634.00B 609.70 +9.50 600.20 1400 ---- 625.40B 588.80A 625.40B 599.70 +9.50 590.20 1410 ---- 615.00B 579.20A 614.00B 589.70 +9.50 580.20 1420 ---- 604.80B 569.20A 604.00B 579.70 +9.50 570.20 1425 ---- 600.10B 564.20A 599.00B 574.70 +9.50 565.20 1430 ---- 595.10B 559.20A 594.00B 569.70 +9.50 560.20 1440 ---- 585.10B 549.20A 584.00B 559.70 +9.50 550.20 1450 ---- 575.40B 538.80A 575.40B 549.70 +9.50 540.20 1460 ---- 565.10B 529.20A 564.00B 539.70 +9.50 530.20 1470 ---- 555.10B 519.20A 554.00B 529.70 +9.50 520.20 1475 ---- 550.10B 514.20A 549.00B 524.70 +9.50 515.20 1 1480 ---- 545.10B 509.20A 544.00B 519.70 +9.50 510.20 1485 ---- 540.00B 504.20A 539.00B 514.70 +9.50 505.20 1490 ---- 535.10B 499.20A 534.00B 509.70 +9.50 500.20 1 1495 ---- 530.00B 494.20A 530.00B 504.70 +9.50 495.20 1500 ---- 525.40B 488.80A 525.40B 499.70 +9.50 490.20 1505 ---- 520.00B 484.20A 520.00B 494.70 +9.50 485.20 1510 ---- 515.20B 479.20A 514.00B 489.70 +9.50 480.20 1515 ---- 510.20B 474.20A 509.00B 484.70 +9.50 475.20 1520 ---- 505.00B 469.20A 505.00B 479.70 +9.50 470.20 1525 ---- 500.10B 464.20A 499.00B 474.70 +9.50 465.20 1530 ---- 495.00B 459.20A 495.00B 469.70 +9.50 460.20 1535 ---- 489.80B 454.20A 488.80B 464.70 +9.50 455.20 1540 ---- 484.70B 449.20A 484.00B 459.70 +9.50 450.20 1545 ---- 480.10B 444.20A 479.00B 454.70 +9.50 445.20 1550 ---- 475.40B 438.80A 475.40B 449.70 +9.50 440.20 1555 ---- 470.10B 434.20A 469.00B 444.70 +9.50 435.20 1560 ---- 464.70B 429.20A 464.00B 439.70 +9.50 430.20 1565 ---- 460.00B 424.20A 459.00B 434.70 +9.50 425.20 1570 ---- 455.10B 419.20A 454.00B 429.70 +9.50 420.20 5 1575 ---- 450.10B 414.20A 449.00B 424.70 +9.50 415.20 1580 ---- 445.10B 409.20A 443.60B 419.70 +9.50 410.20 1585 ---- 440.00B 404.20A 440.00B 414.70 +9.50 405.20 1590 ---- 434.70B 399.20A 434.00B 409.70 +9.50 400.20 1595 ---- 430.00B 394.20A 430.00B 404.70 +9.50 395.20 1600 ---- 425.50B 388.80A 425.50B 399.70 +9.50 390.20 1 1605 ---- 420.00B 384.20A 420.00B 394.70 +9.50 385.20 1610 ---- 415.00B 379.20A 415.00B 389.70 +9.50 380.20 1615 ---- 409.80B 374.20A 409.00B 384.70 +9.50 375.20 1620 ---- 404.90B 369.20A 403.70B 379.70 +9.50 370.20 1625 ---- 399.90B 364.20A 398.70B 374.70 +9.50 365.20 1 1630 ---- 394.90B 359.20A 394.00B 369.70 +9.50 360.20 1635 ---- 389.90B 354.20A 389.00B 364.70 +9.50 355.20 1640 ---- 385.20B 349.20A 384.00B 359.70 +9.50 350.20 1645 ---- 379.90B 344.20A 379.00B 354.70 +9.50 345.20 1650 ---- 375.50B 338.80A 375.50B 349.70 +9.50 340.20 1655 ---- 369.90B 334.30A 369.00B 344.70 +9.50 335.20 1660 ---- 364.70B 329.20A 364.00B 339.70 +9.50 330.20 1665 ---- 359.70B 324.30A 359.00B 334.70 +9.50 325.20 1670 ---- 354.70B 319.20A 354.00B 329.70 +9.50 320.20 1675 ---- 349.70B 314.20A 349.00B 324.70 +9.50 315.20 1680 ---- 344.70B 309.20A 344.10B 319.70 +9.50 310.20 4 1685 ---- 339.70B 304.20A 338.90B 314.70 +9.50 305.20 1690 ---- 334.90B 299.20A 333.90B 309.70 +9.50 300.20 4 1695 ---- 330.00B 294.10A 328.90B 304.70 +9.50 295.20 1700 ---- 327.80B 287.30A 327.80B 299.70 +9.50 290.20 31 1705 ---- 320.30B 284.40A 318.80B 294.70 +9.50 285.20 6 1710 ---- 314.80B 279.30A 314.10B 289.80 +9.60 280.20 1 1715 ---- 310.00B 274.30A 309.00B 284.80 +9.60 275.20 1 1720 ---- 304.80B 269.20A 304.20B 279.80 +9.60 270.20 4 1725 ---- 306.40B 262.50A 306.40B 274.80 +9.60 265.20 2 1730 ---- 295.10B 259.40A 293.90B 269.80 +9.60 260.20 3 1735 ---- 290.50B 254.10A 290.50B 264.90 +9.60 255.30 2 1740 ---- 285.40B 249.40A 285.40B 259.90 +9.60 250.30 5 1745 ---- 280.50B 244.20A 280.50B 254.90 +9.60 245.30 1 1750 ---- 281.50B 237.70A 281.50B 250.00 +9.70 240.30 294 1755 ---- 270.60B 234.60A 270.60B 245.00 +9.60 235.40 1760 ---- 265.70B 229.40A 265.70B 240.10 +9.70 230.40 6 1765 ---- 260.80B 224.60A 260.80B 235.10 +9.60 225.50 1770 ---- 255.80B 219.80A 255.80B 230.20 +9.70 220.50 2 1775 ---- 256.80B 213.10A 256.80B 225.30 +9.70 215.60 11 328 1780 ---- 246.00B 210.00A 246.00B 220.40 +9.70 210.70 2 1785 ---- 241.10B 205.20A 241.10B 215.50 +9.70 205.80 1 8 1790 ---- 236.20B 200.30A 236.20B 210.60 +9.70 200.90 8 1795 ---- 231.30B 195.40A 231.30B 205.70 +9.70 196.00 7 1800 ---- 232.20B 188.90A 232.20B 200.90 +9.70 4 191.20 274 1805 ---- 221.60B 185.70A 221.60B 196.00 +9.70 186.30 2 1810 ---- 216.80B 181.10A 216.80B 191.20 +9.70 181.50 14 1815 ---- 212.10B 176.20A 211.90B 186.40 +9.70 176.70 24 1820 ---- 207.20B 171.50A 207.20B 181.60 +9.60 172.00 9 1825 ---- 207.80B 165.20A 207.80B 176.90 +9.70 167.20 404 1830 ---- 197.70B 162.40A 197.70B 172.10 +9.60 162.50 128 1835 ---- 193.00B ---- 193.00B 167.40 +9.60 157.80 4 252 1840 ---- 188.30B ---- 188.30B 162.80 +9.70 1 153.10 356 1845 ---- 183.60B ---- 183.60B 158.10 +9.60 148.50 1 55 1850 ---- 184.00B 142.50A 184.00B 153.60 +9.70 22 143.90 23 2499 1855 ---- 174.30B 137.90A 174.30B 149.00 +9.70 139.30 1 41 1860 ---- 168.20B 133.50A 167.20B 144.50 +9.70 134.80 574 1865 ---- 165.20B 129.20A 165.20B 140.00 +9.60 1 130.40 86 1870 140.10 161.60B 125.00A 125.40A 135.60 +9.60 3 126.00 451 1875 ---- 161.00B 120.70A 161.00B 131.20 +9.50 121.70 655 1880 ---- 156.40B 116.60A 156.40B 126.80 +9.40 96 117.40 2 632 1885 117.60 152.10B 112.50A 112.50A 122.60 +9.40 2 113.20 1 163 1890 ---- 147.70B 108.40A 147.70B 118.40 +9.40 94 109.00 513 1895 ---- 143.30B 104.40A 143.30B 114.20 +9.20 105.00 1 119 1900 114.80 139.00B 100.60A 109.60A 110.20 +9.20 29 101.00 16 1283 1905 ---- 134.90B 96.80A 134.90B 106.20 +9.20 97.00 1 83 1910 ---- 130.60B 93.10A 130.60B 102.30 +9.10 3 93.20 19 154 1915 ---- 126.60B ---- 126.60B 98.40 +9.00 118 89.40 5 255 1920 93.50 122.50B 85.80A 85.80A 94.60 +8.80 44 85.80 1904 1925 109.60 118.50B 82.40A 90.90A 91.00 +8.80 17 82.20 26 1270 1930 94.50 114.70B 79.00A 87.20 87.40 +8.70 67 78.70 48 396 1935 ---- 110.70B ---- 110.70B 83.90 +8.60 75.30 6 411 1940 106.50 107.00B 72.60A 88.30B 80.40 +8.30 120 72.10 36 493 1945 76.90 103.30B 76.90 77.00A 77.10 +8.20 3 68.90 31 301 1950 70.50 99.70B 66.50A 73.80A 73.90 +8.10 97 65.80 774 2102 1955 65.80 96.20B 63.60A 96.20B 70.80 +7.90 11 62.90 107 181 1960 ---- 92.80B ---- 92.80B 67.70 +7.70 5 60.00 94 194 1965 80.00 89.50B 58.20A 58.20A 64.80 +7.50 2 57.30 18 286 1970 65.40 86.20B 55.60A 65.70B 62.00 +7.30 24 54.70 247 398 1975 57.50 83.10B 53.10A 62.90B 59.30 +7.10 30 52.20 195 912 1980 ---- 80.00B ---- 80.00B 56.60 +6.80 4 49.80 82 249 1985 59.00 77.00B 48.20A 48.40A 54.10 +6.70 8 47.40 138 241 1990 48.60 74.20B 46.00A 50.60A 51.60 +6.50 54 45.10 337 4179 1995 46.00 71.40B 43.80A 43.80A 49.20 +6.20 28 43.00 444 608 2000 49.50 68.70B 41.80A 46.50A 47.00 +6.10 1391 40.90 2499 4563 2005 51.20 66.00B 39.80A 48.00B 44.80 +5.90 19 38.90 89 193 2010 60.70 63.50B 37.80A 45.80B 42.70 +5.70 24 37.00 1330 1482 2015 54.40 61.10B 36.00A 43.70B 40.70 +5.50 16 35.20 261 402 2020 37.80 58.70B 37.80 38.80B 38.70 +5.20 251 33.50 276 518 2025 36.30 56.50B 32.60A 32.60A 36.90 +5.00 104 31.90 143 1885 2030 33.70 54.40B 31.00A 37.90B 35.10 +4.80 309 30.30 86 235 2035 33.50 52.20B 29.50 33.10A 33.50 +4.60 35 28.90 29 229 2040 50.00 50.30B 28.00A 34.40B 31.90 +4.50 71 27.40 79 191 2045 29.50 48.30B 26.60A 32.80B 30.30 +4.20 6 26.10 5 114 2050 31.00 46.40B 25.30A 28.50A 28.90 +4.10 1243 24.80 1694 4966 2055 ---- 44.60B ---- 44.60B 27.50 +3.90 28 23.60 220 160 2060 40.30 42.90B 22.90A 25.80A 26.10 +3.70 408 22.40 291 3047 2065 24.20 41.20B 24.20 24.10A 24.90 +3.60 3 21.30 521 568 2070 25.00 39.60B 20.70A 25.70B 23.70 +3.50 229 20.20 15 125 2075 37.30 38.10B 19.60A 24.50B 22.50 +3.30 599 19.20 566 1870 2080 20.80 36.60B 18.70A 23.30B 21.40 +3.10 199 18.30 73 407 2085 33.70 35.20B 17.80A 21.80B 20.40 +3.00 33 17.40 14 75 2090 18.80 33.80B 18.80 19.00A 19.40 +2.90 33 16.50 1066 1101 2095 ---- 32.50B ---- 32.50B 18.50 +2.80 2 15.70 30 66 2100 21.80 31.20B 15.30A 17.30A 17.60 +2.70 2273 14.90 1713 4240 2105 18.90 30.00B 14.50A 18.30B 16.70 +2.50 42 14.20 6 80 2110 14.40 28.80B 14.40 17.40B 15.90 +2.40 2 13.50 1363 1347 2115 ---- 27.70B ---- 27.70B 15.20 +2.30 4 12.90 20 85 2120 15.10 26.70B 12.60A 15.50B 14.50 +2.20 27 12.30 31 125 2125 22.00 25.60B 12.00A 13.50A 13.80 +2.10 409 11.70 124 1157 2130 14.20 24.70B 11.40A 14.40B 13.10 +2.00 182 11.10 3 315 2135 11.50 23.70B 11.50 13.70B 12.50 +1.90 14 10.60 5 48 2140 21.50 22.80B 10.40A 10.40A 11.90 +1.80 13 10.10 60 218 2145 ---- 22.00B ---- 22.00B 11.40 +1.70 5 9.70 15 66 2150 17.50 21.20B 9.50A 11.90B 10.90 +1.70 293 9.20 348 815 2155 10.10 20.40B 10.10 11.30B 10.40 +1.60 6 8.80 25 225 2160 9.10 19.60B 9.10 10.80B 9.90 +1.50 38 8.40 6 117 2165 ---- 18.90B ---- 18.90B 9.50 +1.50 6 8.00 6 39 2170 17.10 18.20B 8.00A 9.90B 9.10 +1.40 16 7.70 18 113 2175 14.00 17.60B 7.60A 8.70A 8.70 +1.40 19 7.30 3 116 2180 13.40 16.90B 7.30A 9.00B 8.30 +1.30 33 7.00 18 38 2185 13.00 16.30B 7.00A 7.00A 7.90 +1.20 13 6.70 1 20 2190 12.50 15.80B 6.70A 6.70A 7.60 +1.20 7 6.40 17 465 2195 ---- 15.20B ---- 15.20B 7.30 +1.20 6.10 10 31 2200 10.00 14.70B 6.10 7.00 7.00 +1.10 676 5.90 339 2075 2205 9.80 14.20B 6.00A 6.00A 6.70 +1.10 5 5.60 6 258 2210 12.30 13.70B 5.70A 6.90B 6.40 +1.00 11 5.40 1 32 2215 11.80 13.20B 5.50A 5.50A 6.20 +1.00 3 5.20 3 7 2220 11.40 12.80B 5.30A 5.30A 5.90 +.90 4 5.00 7 253 2225 11.10 12.30B 5.10A 5.70A 5.70 +.90 40 4.80 44 192 2230 8.70 11.90 4.90A 5.80B 5.50 +.90 24 4.60 6 128 2235 ---- 11.50B ---- 11.50B 5.30 +.90 4.40 3 42 2240 7.60 11.10B 4.60A 4.60A 5.10 +.80 3 4.30 35 103 2245 ---- 10.70B ---- 10.70B 4.90 +.80 1 4.10 7 2250 6.40 10.30B 4.30A 4.80A 4.70 +.70 98 4.00 57 201 2255 ---- 9.90B ---- 9.90B 4.50 +.70 7 3.80 3 32 2260 ---- 9.60B ---- 9.60B 4.40 +.70 1 3.70 10 68 2265 ---- 9.30B ---- 9.30B 4.20 +.60 3.60 54 2270 ---- 9.00B ---- 9.00B 4.10 +.60 1 3.50 7 2275 5.00 8.70B 3.60A 3.60A 3.90 +.60 14 3.30 105 117 2280 ---- 8.40B ---- 8.40B 3.80 +.60 29 3.20 1 146 2290 3.90 7.90B 3.30A 3.30A 3.50 +.50 32 3.00 38 2300 5.00 7.70 3.10A 3.40A 3.30 +.50 86 2.80 65 421 2310 4.70 6.90B 2.90A 2.90A 3.10 +.40 5 2.70 1 60 2320 3.10 6.50B 2.80A 2.80A 2.90 +.40 38 2.50 1 47 2325 ---- 6.30B ---- 6.30B 2.80 +.40 2.40 36 2330 ---- 6.10B ---- 6.10B 2.70 +.30 2.40 49 2340 ---- 5.70B ---- 5.70B 2.50 +.30 41 2.20 12 31 2350 5.00 5.40 2.30A 5.00B 2.40 +.30 21 2.10 1 104 2360 ---- 5.10B ---- 5.10B 2.30 +.30 2.00 7 2370 ---- 4.80B ---- 4.80B 2.10 +.20 1.90 180 2375 ---- 4.70B ---- 4.70B 2.10 +.30 5 1.80 30 120 2400 4.10 4.10 1.80 1.80 1.80 +.20 3 1.60 15 271 2425 2.60 3.50B 1.60A 1.60A 1.60 +.20 8 1.40 35 97 2450 2.00 3.10B 1.50A 1.50A 1.40 +.20 4 1.20 4 346 2475 2.90 2.90 1.30A 1.30A 1.20 +.10 1 1.10 1 42 2500 2.60 2.60 1.20A 1.20A 1.10 +.10 106 1.00 10 182 2525 1.00 2.20B 1.00 1.00 1.00 +.10 1 .90 172 2550 ---- 2.00B ---- 2.00B .90 +.10 .80 2 532 2600 .70 1.60B .70 .70 .80 +.10 85 .70 53 274 2750 1.20 1.20 .40 .40 .60 +.10 23 .50 165 508 OG JUN23 Gold Option CALL 1000 ---- 1025.20B 989.00A 1025.20B 999.70 +9.50 990.20 1025 ---- 999.30B 964.50A 998.70B 974.70 +9.50 965.20 1050 ---- 975.20B 939.00A 975.20B 949.70 +9.50 940.20 1060 ---- 964.40B 929.50A 962.80B 939.70 +9.50 930.20 1070 ---- 954.40B 919.50A 952.80B 929.70 +9.50 920.20 1075 ---- 949.30B 914.50A 947.60B 924.70 +9.50 915.20 1080 ---- 944.30B 909.60A 942.90B 919.70 +9.50 910.20 1090 ---- 934.30B 899.50A 933.10B 909.70 +9.50 900.20 1100 ---- 925.20B 889.00A 925.20B 899.70 +9.50 890.20 1110 ---- 914.30B 879.50A 912.60B 889.70 +9.50 880.20 1120 ---- 904.50B 869.60A 902.70B 879.70 +9.50 870.20 1125 ---- 899.50B 864.50A 898.10B 874.70 +9.50 865.20 1130 ---- 894.40B 859.50A 893.70B 869.70 +9.50 860.20 1140 ---- 884.50B 849.50A 883.10B 859.70 +9.50 850.20 1150 ---- 875.20B 839.00A 875.20B 849.70 +9.50 840.20 1155 ---- 869.90B 834.50A 868.80B 844.70 +9.50 835.20 1160 ---- 864.40B 829.60A 863.10B 839.70 +9.50 830.20 1165 ---- 859.50B 824.50A 858.80B 834.70 +9.50 825.20 1170 ---- 854.40B 819.50A 853.10B 829.70 +9.50 820.20 1175 ---- 849.50B 814.60A 848.80B 824.70 +9.50 815.20 1180 ---- 844.40B 809.50A 843.10B 819.70 +9.50 810.20 1185 ---- 839.40B 804.50A 838.10B 814.70 +9.50 805.20 1190 ---- 834.30B 799.60A 833.10B 809.70 +9.50 800.20 1195 ---- 829.40B 794.50A 828.10B 804.70 +9.50 795.20 1200 ---- 825.20B 789.00A 825.20B 799.70 +9.50 790.20 1205 ---- 819.40B 784.50A 818.80B 794.70 +9.50 785.20 1210 ---- 814.40B 779.60A 813.10B 789.70 +9.50 780.20 1215 ---- 809.40B 774.50A 808.10B 784.70 +9.50 775.20 1220 ---- 804.40B 769.50A 803.10B 779.70 +9.50 770.20 1225 ---- 799.40B 764.50A 798.80B 774.70 +9.50 765.20 1230 ---- 794.40B 759.50A 793.10B 769.70 +9.50 760.20 1235 ---- 789.40B 754.50A 788.80B 764.70 +9.50 755.20 1240 ---- 784.40B 749.70A 783.10B 759.70 +9.50 750.20 1245 ---- 779.40B 744.70A 778.00B 754.70 +9.50 745.20 1250 ---- 775.20B 739.00A 775.20B 749.70 +9.50 740.20 1255 ---- 769.40B 734.50A 768.80B 744.70 +9.50 735.20 1260 ---- 764.40B 729.50A 763.10B 739.70 +9.50 730.20 1265 ---- 759.40B 724.50A 758.40B 734.70 +9.50 725.20 1270 ---- 754.40B 719.40A 753.80B 729.70 +9.50 720.20 1275 ---- 749.40B 714.40A 748.80B 724.70 +9.50 715.20 1280 ---- 744.50B 709.10A 743.40B 719.70 +9.50 710.20 1285 ---- 739.50B 704.10A 738.40B 714.70 +9.50 705.20 1290 ---- 734.50B 699.10A 733.40B 709.70 +9.50 700.20 1295 ---- 729.50B 694.10A 728.40B 704.70 +9.50 695.20 1300 ---- 725.20B 688.70A 725.20B 699.70 +9.50 690.20 1305 ---- 719.50B 684.50A 718.40B 694.70 +9.50 685.20 1310 ---- 714.50B 679.10A 713.40B 689.70 +9.50 680.20 1315 ---- 709.50B 674.40A 708.40B 684.70 +9.50 675.20 1320 ---- 704.50B 669.50A 703.40B 679.70 +9.50 670.20 1325 ---- 699.50B 664.50A 698.40B 674.70 +9.50 665.20 1330 ---- 694.50B 659.50A 693.40B 669.70 +9.50 660.20 1335 ---- 689.50B 654.40A 688.40B 664.70 +9.50 655.20 1340 ---- 684.40B 649.50A 683.40B 659.70 +9.50 650.20 1345 ---- 679.50B 644.50A 678.40B 654.70 +9.50 645.20 1350 ---- 675.30B 638.70A 674.80B 649.70 +9.50 640.20 1355 ---- 669.90B 634.40A 669.90B 644.70 +9.50 635.20 1360 ---- 664.50B 629.50A 663.50B 639.70 +9.50 630.20 1365 ---- 659.40B 624.50A 658.50B 634.70 +9.50 625.20 1370 ---- 654.40B 619.50A 653.80B 629.70 +9.50 620.20 1375 ---- 649.90B 614.50A 649.90B 624.70 +9.50 615.20 1380 ---- 644.50B 609.40A 643.50B 619.70 +9.50 610.20 1385 ---- 639.50B 604.40A 637.70B 614.70 +9.50 605.20 1390 ---- 634.50B 599.50A 633.50B 609.70 +9.50 600.20 1395 ---- 629.90B 594.40A 629.90B 604.70 +9.50 595.20 1400 ---- 625.50B 588.90A 624.80B 599.70 +9.50 590.20 227 1405 ---- 619.40B 584.40A 618.50B 594.70 +9.50 585.20 1410 ---- 614.40B 579.50A 613.80B 589.70 +9.50 580.20 1415 ---- 609.50B 574.40A 607.80B 584.70 +9.50 575.20 1420 ---- 604.50B 569.40A 603.50B 579.70 +9.50 570.20 1425 ---- 599.40B 564.40A 598.80B 574.70 +9.50 565.20 1430 ---- 594.50B 559.50A 593.80B 569.70 +9.50 560.20 1435 ---- 589.50B 554.40A 588.50B 564.70 +9.50 555.20 1440 ---- 584.50B 549.30A 583.50B 559.70 +9.50 550.20 1445 ---- 579.50B 544.30A 578.50B 554.70 +9.50 545.20 1450 ---- 575.30B 538.90A 574.90B 549.70 +9.50 540.20 1455 ---- 569.50B 534.30A 568.50B 544.70 +9.50 535.20 1460 ---- 564.50B 529.30A 562.70B 539.70 +9.50 530.20 1465 ---- 559.60B 524.30A 558.00B 534.70 +9.50 525.20 1470 ---- 554.60B 519.30A 552.80B 529.70 +9.50 520.20 1475 ---- 549.50B 514.30A 548.80B 524.70 +9.50 515.20 1480 ---- 544.60B 509.30A 542.90B 519.70 +9.50 510.20 1485 ---- 539.50B 504.30A 538.20B 514.70 +9.50 505.20 200 1490 ---- 534.60B 499.30A 533.20B 509.70 +9.50 500.20 1495 ---- 529.50B 494.30A 528.80B 504.70 +9.50 495.20 1500 ---- 525.40B 488.90A 524.80B 499.70 +9.50 490.20 687 1505 ---- 519.60B 484.30A 518.90B 494.70 +9.50 485.20 1510 ---- 514.60B 479.30A 513.90B 489.70 +9.50 480.20 1515 ---- 509.60B 474.30A 508.90B 484.70 +9.50 475.20 1520 ---- 504.50B 469.30A 503.10B 479.70 +9.50 470.20 1525 ---- 499.60B 464.30A 498.90B 474.70 +9.50 465.20 1530 ---- 494.60B 459.30A 493.10B 469.70 +9.50 460.20 1535 ---- 489.60B 454.30A 488.10B 464.70 +9.50 455.20 1540 ---- 484.60B 449.30A 483.90B 459.70 +9.50 450.20 1545 ---- 479.60B 444.30A 478.90B 454.70 +9.50 445.20 1550 ---- 475.30B 438.90A 475.30B 449.70 +9.50 440.20 51 1555 ---- 469.60B 434.30A 468.90B 444.70 +9.50 435.20 1560 ---- 464.60B 429.30A 463.90B 439.70 +9.50 430.20 1565 ---- 459.60B 424.30A 458.90B 434.70 +9.50 425.20 1570 ---- 454.50B 419.30A 453.90B 429.70 +9.50 420.20 1575 ---- 449.50B 414.30A 448.90B 424.70 +9.50 415.20 1580 ---- 444.50B 409.30A 443.50B 419.70 +9.50 410.20 1585 ---- 439.60B 404.30A 438.90B 414.70 +9.50 405.20 1590 ---- 434.50B 399.30A 433.20B 409.70 +9.50 400.20 1595 ---- 429.50B 394.30A 428.50B 404.70 +9.50 395.20 1600 ---- 425.30B 388.90A 425.30B 399.70 +9.50 390.20 60 1605 ---- 419.50B 384.30A 418.20B 394.70 +9.50 385.20 1610 ---- 414.50B 379.30A 413.20B 389.70 +9.50 380.20 1615 ---- 409.50B 374.30A 408.30B 384.70 +9.50 375.20 1620 ---- 404.50B 369.30A 403.60B 379.70 +9.50 370.20 1625 ---- 399.50B 364.30A 398.90B 374.70 +9.50 365.20 1 1630 ---- 394.50B 359.40A 393.90B 369.70 +9.50 360.20 1635 ---- 389.50B 354.30A 388.90B 364.70 +9.50 355.20 1640 ---- 384.60B 349.40A 383.60B 359.70 +9.50 350.20 1 1645 ---- 379.60B 344.40A 378.30B 354.70 +9.50 345.20 1650 ---- 381.30B 337.40A 381.30B 349.70 +9.50 340.20 59 1655 ---- 369.60B 334.50A 369.00B 344.70 +9.50 335.20 1660 ---- 364.60B 329.50A 364.00B 339.80 +9.60 330.20 55 1665 ---- 359.70B 324.40A 358.70B 334.80 +9.60 325.20 30 1670 ---- 354.70B 319.50A 354.10B 329.80 +9.50 320.30 91 1675 ---- 356.30B 312.60A 356.30B 324.80 +9.50 315.30 313 1680 ---- 345.40B 309.40A 345.30B 319.90 +9.60 310.30 4 1685 ---- 340.50B 304.40A 340.50B 314.90 +9.50 305.40 11 1690 ---- 335.50B 299.70A 335.50B 310.00 +9.60 300.40 9 1695 ---- 330.60B 294.60A 330.60B 305.00 +9.50 295.50 5 1700 ---- 331.60B 288.00A 331.60B 300.10 +9.60 290.50 6 743 1705 ---- 320.70B 284.90A 320.70B 295.20 +9.60 285.60 3 1710 ---- 315.80B 280.00A 315.80B 290.30 +9.60 280.70 4 1715 ---- 310.90B 275.20A 310.90B 285.30 +9.50 275.80 6 1720 ---- 306.00B 270.30A 306.00B 280.40 +9.50 270.90 9 1725 ---- 307.00B 263.70A 307.00B 275.50 +9.50 266.00 99 1730 ---- 296.30B 260.60A 296.20B 270.70 +9.60 261.10 6 1735 ---- 291.40B 255.60A 291.40B 265.80 +9.60 256.20 64 1740 ---- 286.50B 250.90A 286.50B 261.00 +9.70 251.30 5 1745 ---- 281.70B 246.10A 281.70B 256.10 +9.60 246.50 22 1750 ---- 282.50B 239.50A 282.50B 251.30 +9.70 241.60 1055 1755 ---- 272.00B 236.40A 271.90B 246.50 +9.70 236.80 1760 ---- 267.10B 231.70A 267.10B 241.70 +9.70 232.00 31 1765 ---- 262.40B 227.00A 262.40B 236.90 +9.70 227.20 23 1770 ---- 257.70B 222.10A 257.70B 232.20 +9.80 222.40 27 1775 ---- 258.50B 215.90A 258.50B 227.40 +9.70 217.70 226 1780 ---- 248.20B ---- 248.20B 222.70 +9.70 213.00 2 1785 ---- 243.40B ---- 243.40B 218.00 +9.70 208.30 2 1790 ---- 238.80B ---- 238.80B 213.30 +9.70 203.60 11 1795 ---- 234.00B ---- 234.00B 208.70 +9.80 198.90 1800 195.40 234.70B 192.80A 192.80A 204.10 +9.80 2 194.30 1675 1805 ---- 224.80B ---- 224.80B 199.50 +9.80 189.70 18 1810 ---- 220.10B 183.90A 220.10B 194.90 +9.70 185.20 47 1815 ---- 215.60B 179.40A 215.60B 190.40 +9.70 180.70 20 1820 ---- 211.10B 175.00A 211.10B 185.90 +9.70 176.20 61 1825 ---- 211.80B 170.70A 211.80B 181.50 +9.80 171.70 1 256 1830 ---- 204.30B 166.30A 204.30B 177.10 +9.80 167.30 142 1835 ---- 202.50B 162.00A 202.50B 172.70 +9.80 162.90 140 1840 ---- 198.00B 157.70A 198.00B 168.30 +9.70 158.60 6 925 1845 ---- 193.90B 153.60A 193.90B 164.00 +9.70 154.30 4 141 1850 ---- 189.40B 149.40A 189.40B 159.80 +9.70 1 150.10 2531 4075 1855 ---- 185.20B 145.40A 185.20B 155.60 +9.70 145.90 1051 1860 ---- 180.80B 141.30A 180.80B 151.50 +9.60 1 141.90 1 1509 1865 ---- 176.50B 137.30A 176.50B 147.40 +9.60 137.80 259 1870 ---- 172.30B 133.40A 172.30B 143.40 +9.60 133.80 695 1875 ---- 167.90B 129.60A 167.90B 139.40 +9.50 1 129.90 822 1880 ---- 164.00B 125.80A 164.00B 135.40 +9.40 126.00 2 712 1885 ---- 159.70B 122.10A 159.70B 131.60 +9.40 1 122.20 218 1890 ---- 155.90B ---- 155.90B 127.70 +9.30 5 118.40 274 1895 ---- 151.90B ---- 151.90B 124.00 +9.30 114.70 182 1900 120.00 147.90B 111.30 125.10B 120.30 +9.20 43 111.10 100 3749 1905 ---- 144.10B ---- 144.10B 116.70 +9.10 107.60 51 1910 ---- 140.10B ---- 140.10B 113.20 +9.00 104.20 2 232 1915 ---- 136.30B ---- 136.30B 109.70 +8.90 100.80 166 1920 104.30 132.80B 98.10A 132.80B 106.40 +8.90 1 97.50 6 654 1925 ---- 129.30B ---- 129.30B 103.10 +8.80 24 94.30 152 1179 1930 93.80 125.70B 93.80 92.80A 99.80 +8.60 2 91.20 13 1522 1935 91.80 122.20B 89.00A 89.80A 96.60 +8.50 3 88.10 35 220 1940 87.40 118.70B 87.40 86.80A 93.50 +8.40 4 85.10 50 813 1945 83.70 115.40B 83.70 83.90A 90.50 +8.30 6 82.20 1 73 1950 88.20 112.00B 80.40A 91.50B 87.60 +8.20 737 79.40 3081 9758 1955 83.40 108.90B 77.80A 77.80A 84.70 +8.10 13 76.60 24 373 1960 80.00 105.60B 75.10A 85.60B 81.90 +7.90 42 74.00 46 150 1965 ---- 102.70B ---- 102.70B 79.20 +7.80 71.40 7 198 1970 75.40 99.70B 70.20A 70.20A 76.60 +7.70 453 68.90 35 629 1975 75.90 96.70B 67.80A 77.60B 74.00 +7.50 101 66.50 186 1948 1980 81.60 93.80B 65.20A 65.20A 71.50 +7.30 17 64.20 50 228 1985 ---- 91.10B ---- 91.10B 69.10 +7.20 3 61.90 89 171 1990 63.30 88.40B 60.70A 88.40B 66.70 +7.00 1 59.70 272 266 1995 ---- 85.70B ---- 85.70B 64.40 +6.90 23 57.50 6 105 2000 62.00 83.20B 56.60A 65.20B 62.20 +6.80 673 55.40 1373 12120 2005 55.60 80.70B 55.60 63.50B 60.10 +6.70 25 53.40 14 162 2010 62.80 78.30B 52.70A 56.40A 58.00 +6.50 29 51.50 7 293 2015 ---- 75.90B ---- 75.90B 56.00 +6.40 49.60 16 188 2020 51.90 73.60B 48.90A 57.20B 54.10 +6.30 451 47.80 41 906 2025 68.80 71.70B 47.20A 51.10A 52.20 +6.10 152 46.10 660 2088 2030 50.20 69.50B 45.50A 45.50A 50.40 +6.00 223 44.40 10 100 2035 ---- 67.50B ---- 67.50B 48.60 +5.80 2 42.80 8 74 2040 59.80 65.40B 42.30A 49.80B 46.90 +5.70 14 41.20 16 63 2045 45.10 63.80B 45.10 48.20B 45.30 +5.60 26 39.70 21 86 2050 42.00 61.80B 39.40A 46.60B 43.70 +5.50 183 38.20 844 6176 2055 47.30 60.00B 38.00A 38.00A 42.20 +5.40 12 36.80 4 149 2060 57.00 58.20B 36.60A 43.40B 40.80 +5.30 20 35.50 137 3067 2065 ---- 56.50B ---- 56.50B 39.40 +5.20 3 34.20 1 83 2070 42.70 54.80B 34.10A 34.10A 38.00 +5.00 4 33.00 17 427 2075 36.70 53.20B 32.90A 32.90A 36.70 +4.90 101 31.80 186 1369 2080 41.90 51.60B 31.70A 31.70A 35.40 +4.70 28 30.70 26 245 2085 ---- 50.10B ---- 50.10B 34.20 +4.60 29.60 2 118 2090 43.50 48.60B 29.50A 29.50A 33.00 +4.50 5 28.50 50 568 2095 35.00 47.20B 28.40A 28.40A 31.90 +4.50 1 27.40 4 95 2100 36.00 45.80B 27.40A 30.70A 30.80 +4.40 1767 26.40 519 4810 2105 34.50 44.40B 26.50A 44.40B 29.80 +4.30 8 25.50 32 52 2110 33.40 43.10B 25.50A 30.80B 28.80 +4.30 15 24.50 33 122 2115 27.70 41.90B 27.70 27.50A 27.80 +4.10 6 23.70 2 105 2120 27.10 40.60B 23.80A 23.80A 26.80 +4.00 7 22.80 5 98 2125 35.40 39.40B 23.00A 27.80B 25.90 +3.90 214 22.00 105 1289 2130 29.50 38.30B 22.20A 24.90A 25.00 +3.80 25 21.20 148 187 2135 24.90 37.20B 21.40A 23.50A 24.20 +3.70 11 20.50 3 162 2140 25.00 36.10B 20.70A 21.70A 23.30 +3.50 7 19.80 5 265 2145 26.70 35.10B 19.90A 24.20B 22.60 +3.50 6 19.10 6 253 2150 21.40 34.10B 19.30A 23.40B 21.80 +3.40 163 18.40 169 3147 2155 ---- 33.10B ---- 33.10B 21.10 +3.30 2 17.80 1 83 2160 21.80 32.10B 21.80 20.50A 20.40 +3.20 8 17.20 12 147 2165 27.40 31.20B 17.40A 30.10B 19.80 +3.20 22 16.60 3 174 2170 ---- 30.30B ---- 30.30B 19.10 +3.10 2 16.00 18 131 2175 19.50 29.50B 16.30A 16.30A 18.50 +3.10 158 15.40 64 379 2180 ---- 28.70B ---- 28.70B 17.90 +3.00 14.90 22 82 2185 24.00 27.80B 15.20A 15.20A 17.30 +2.90 2 14.40 64 2190 16.90 27.10B 14.70A 17.90B 16.80 +2.90 7 13.90 114 99 2195 23.60 26.30B 14.30A 14.30A 16.20 +2.80 4 13.40 39 2200 16.60 25.60B 13.80A 15.80A 15.70 +2.70 715 13.00 1385 6785 2205 22.20 24.90B 13.40A 13.40A 15.20 +2.70 1 12.50 101 2210 ---- 24.20B ---- 24.20B 14.70 +2.50 12.20 12 35 2215 14.30 23.50B 12.50A 12.50A 14.20 +2.40 18 11.80 64 587 2220 12.50 22.90B 12.10A 12.10A 13.70 +2.30 11 11.40 5 60 2225 14.80 22.30B 11.80A 13.50A 13.30 +2.30 80 11.00 4 269 2230 16.00 21.70B 11.40A 12.90A 12.90 +2.20 6 10.70 4 103 2235 12.60 21.10B 12.60 12.50A 12.50 +2.20 2 10.30 20 2240 17.60 20.50B 10.70A 10.70A 12.10 +2.10 2 10.00 1 45 2245 18.70 20.00B 10.40A 11.80A 11.70 +2.00 19 9.70 2 1079 2250 12.20 19.40B 10.10 11.60A 11.40 +2.00 61 9.40 269 1755 2255 17.50 18.90B 9.80A 11.30A 11.00 +1.90 6 9.10 1 25 2260 11.60 18.40B 11.60 10.90A 10.70 +1.90 18 8.80 4 33 2265 13.50 17.90B 9.20A 9.20A 10.40 +1.90 5 8.50 21 33 2270 16.20 17.50B 9.00A 9.00A 10.10 +1.90 5 8.20 59 2275 ---- 17.00B ---- 17.00B 9.80 +1.80 5 8.00 199 2280 12.00 16.50B 8.50A 8.50A 9.50 +1.80 4 7.70 2 19 2285 ---- 16.10B ---- 16.10B 9.30 +1.80 1 7.50 1 50 2290 ---- 15.70B ---- 15.70B 9.00 +1.70 58 7.30 10 2295 ---- 15.30B ---- 15.30B 8.70 +1.70 7.00 1 37 2300 11.70 14.90B 7.50A 9.00B 8.50 +1.70 491 6.80 373 5284 2305 ---- 14.50B ---- 14.50B 8.30 +1.70 6.60 4 2310 9.00 14.10B 7.10A 7.10A 8.00 +1.50 18 6.50 41 2315 10.40 13.80B 6.90A 6.90A 7.80 +1.50 5 6.30 46 2320 ---- 13.40B ---- 13.40B 7.60 +1.50 2 6.10 35 2325 7.00 13.10B 7.00 7.80B 7.40 +1.50 10 5.90 4 287 2330 7.90 12.80 6.30 7.40A 7.20 +1.40 65 5.80 18 2335 ---- 12.40B ---- 12.40B 7.00 +1.40 5.60 2 197 2340 12.40 12.50 6.10A 6.10A 6.80 +1.30 30 5.50 19 40 2350 8.60 11.50B 5.80A 6.70A 6.40 +1.20 13 5.20 14 361 2360 6.60 11.00B 5.50A 11.00B 6.10 +1.20 1 4.90 2 44 2370 5.20 10.40B 5.20 6.10B 5.80 +1.10 7 4.70 1 358 2375 ---- 10.10B ---- 10.10B 5.60 +1.00 4.60 33 278 2380 6.00 9.90B 5.00A 6.30B 5.50 +1.10 11 4.40 1 71 2390 ---- 9.40B ---- 9.40B 5.20 +1.00 10 4.20 5 17 2400 5.80 9.00B 4.50A 5.20A 4.90 +.90 88 4.00 70 1046 2410 ---- 8.60B ---- 8.60B 4.70 +.90 9 3.80 68 2420 ---- 8.20B ---- 8.20B 4.50 +.80 1 3.70 111 2425 6.00 8.00B 4.00A 4.00A 4.40 +.80 9 3.60 170 2430 ---- 7.80B ---- 7.80B 4.30 +.80 5 3.50 34 2440 ---- 7.50B ---- 7.50B 4.10 +.80 62 3.30 81 2450 4.30 7.10B 4.30 4.10A 3.90 +.70 18 3.20 5 301 2475 ---- 6.40B ---- 6.40B 3.50 +.70 1 2.80 12 302 2500 3.30 5.80 2.90 3.30A 3.20 +.70 273 2.50 23 1693 2525 ---- 5.20B ---- 5.20B 2.90 +.60 2.30 188 2550 3.30 4.70B 2.50A 4.70B 2.60 +.60 37 2.00 18 205 2575 ---- 4.20B ---- 4.20B 2.30 +.50 1.80 2 207 2600 2.50 3.80B 1.90 2.20B 2.10 +.40 9 1.70 9 1387 2625 ---- 3.50B ---- 3.50B 1.90 +.40 1.50 1 269 2700 1.40 2.60B 1.40 1.60B 1.50 +.30 46 1.20 9 962 2850 ---- 1.70B ---- 1.70B 1.00 +.20 .80 8 85 2900 1.00 1.50B 1.00 1.50B .90 +.10 1 .80 16 141 3000 .70 1.10B .70 .70 .60 -.10 82 .70 20 2004 850 ---- 1175.20B 1138.80A 1175.20B 1149.70 +9.50 1140.20 875 ---- 1149.30B 1114.20A 1148.30B 1124.70 +9.50 1115.20 900 ---- 1125.20B 1088.80A 1124.90B 1099.70 +9.50 1090.20 925 ---- 1099.40B 1064.60A 1098.30B 1074.70 +9.50 1065.20 950 ---- 1075.20B 1039.00A 1074.80B 1049.70 +9.50 1040.20 975 ---- 1049.30B 1014.60A 1048.70B 1024.70 +9.50 1015.20 OG JLY23 Gold Option CALL 1200 ---- 841.70B 805.80A 841.70B 816.50 +9.40 807.10 1225 ---- 816.30B 781.30A 814.50B 791.50 +9.40 782.10 1250 ---- 791.70B 755.80A 791.70B 766.50 +9.40 757.10 1275 ---- 765.90B 731.30A 764.50B 741.50 +9.40 732.10 1300 ---- 741.80B 705.70A 741.80B 716.50 +9.40 707.10 1325 ---- 716.00B 681.30A 714.60B 691.50 +9.40 682.10 1350 ---- 691.80B 655.70A 691.40B 666.50 +9.40 657.10 1375 ---- 666.40B 631.20A 665.40B 641.50 +9.40 632.10 1390 ---- 650.70B 616.20A 650.40B 626.50 +9.40 617.10 1400 ---- 641.80B 605.50A 641.50B 616.50 +9.40 607.10 1410 ---- 631.00B 596.30A 630.40B 606.50 +9.40 597.10 1420 ---- 621.00B 586.30A 620.40B 596.50 +9.40 587.10 1425 ---- 616.00B 580.90A 615.40B 591.50 +9.40 582.10 1430 ---- 611.40B 575.90A 610.40B 586.50 +9.40 577.10 1440 ---- 600.70B 565.90A 600.40B 576.50 +9.40 567.10 1450 ---- 591.80B 555.50A 591.80B 566.50 +9.40 557.10 56 1460 ---- 580.70B 546.20A 580.40B 556.50 +9.40 547.10 1470 ---- 571.00B 536.20A 570.40B 546.50 +9.40 537.10 1475 ---- 566.00B 531.30A 565.40B 541.50 +9.40 532.10 1480 ---- 561.00B 525.90A 560.40B 536.50 +9.40 527.10 1490 ---- 551.00B 515.90A 549.60B 526.50 +9.40 517.10 1495 ---- 546.00B 511.30A 544.60B 521.50 +9.40 512.10 1500 ---- 541.80B 505.70A 541.80B 516.50 +9.40 507.10 1505 ---- 536.00B 501.20A 534.80B 511.50 +9.40 502.10 1510 ---- 531.40B 496.20A 529.60B 506.50 +9.40 497.10 2 1515 ---- 526.00B 491.20A 524.80B 501.50 +9.40 492.10 1520 ---- 521.00B 486.20A 519.80B 496.50 +9.40 487.10 1525 ---- 516.40B 481.20A 514.20B 491.50 +9.40 482.10 2 1530 ---- 511.40B 476.20A 509.20B 486.50 +9.40 477.10 1535 ---- 506.00B 471.20A 504.80B 481.50 +9.40 472.10 1540 ---- 501.40B 466.20A 499.60B 476.50 +9.40 467.10 1545 ---- 496.40B 461.20A 494.60B 471.50 +9.40 462.10 1550 ---- 491.80B 455.70A 491.80B 466.50 +9.40 457.10 10 1555 ---- 486.50B 451.20A 484.70B 461.50 +9.40 452.10 1560 ---- 481.00B 446.30A 479.30B 456.50 +9.40 447.10 1565 ---- 476.00B 441.20A 474.70B 451.50 +9.40 442.10 1570 ---- 470.80B 436.20A 470.50B 446.50 +9.40 437.10 1575 ---- 465.80B 431.20A 465.50B 441.50 +9.40 432.10 1580 ---- 460.80B 426.20A 460.50B 436.50 +9.40 427.10 1585 ---- 455.80B 421.20A 455.50B 431.50 +9.40 422.10 1590 ---- 450.80B 416.20A 450.50B 426.50 +9.40 417.10 1595 ---- 446.10B 411.20A 445.40B 421.50 +9.40 412.10 1600 ---- 444.60B 404.00A 444.60B 416.50 +9.40 407.10 8 20 1605 ---- 436.10B 401.20A 435.40B 411.50 +9.40 402.10 1610 ---- 431.10B 396.30A 430.00B 406.50 +9.40 397.10 1615 ---- 426.60B 391.00A 424.40B 401.50 +9.40 392.10 1620 ---- 421.20B 386.00A 420.50B 396.50 +9.40 387.10 1625 ---- 422.90B 379.20A 422.90B 391.50 +9.40 382.10 2 1630 ---- 411.30B 376.40A 409.90B 386.60 +9.50 377.10 1635 ---- 406.30B 371.40A 405.20B 381.60 +9.40 372.20 1640 ---- 401.40B 366.50A 400.70B 376.60 +9.40 367.20 1645 ---- 396.40B 361.60A 395.70B 371.70 +9.50 362.20 1650 ---- 398.10B 354.60A 398.10B 366.70 +9.40 357.30 2 1655 ---- 386.50B 351.50A 385.40B 361.80 +9.50 352.30 1660 ---- 381.60B 346.40A 380.90B 356.90 +9.50 347.40 1665 ---- 376.70B 341.50A 375.30B 351.90 +9.50 342.40 1670 ---- 371.60B 336.70A 371.00B 347.00 +9.50 337.50 1 1675 ---- 373.40B 330.00A 373.40B 342.10 +9.50 332.60 2 1680 ---- 361.80B 326.90A 361.20B 337.20 +9.50 327.70 30 1685 ---- 357.00B 322.00A 356.30B 332.30 +9.50 322.80 2 1690 ---- 352.10B 317.00A 350.70B 327.40 +9.50 317.90 1695 ---- 347.20B 312.30A 346.70B 322.50 +9.50 313.00 1700 ---- 348.90B 305.70A 348.90B 317.70 +9.60 308.10 9 1705 ---- 338.00B 302.60A 338.00B 312.80 +9.60 303.20 1710 ---- 333.20B 297.80A 333.20B 308.00 +9.60 298.40 1715 ---- 328.30B 293.00A 328.30B 303.20 +9.60 293.60 1720 ---- 323.50B 288.10A 323.50B 298.30 +9.60 288.70 1725 ---- 324.60B 281.70A 324.60B 293.50 +9.60 283.90 1730 ---- 313.90B 278.50A 313.80B 288.80 +9.70 279.10 1735 ---- 309.10B 273.80A 309.10B 284.00 +9.70 274.30 1 1740 ---- 304.40B 269.00A 304.40B 279.20 +9.70 269.50 1745 ---- 299.60B ---- 299.50B 274.50 +9.70 264.80 1750 ---- 300.60B 258.00A 300.60B 269.80 +9.70 260.10 254 1755 ---- 290.10B ---- 290.10B 265.10 +9.80 255.30 1760 ---- 285.40B ---- 285.30B 260.40 +9.80 250.60 1765 ---- 280.70B ---- 280.60B 255.70 +9.70 246.00 22 1770 ---- 276.00B ---- 276.00B 251.10 +9.80 241.30 1 1775 ---- 277.00B 234.90A 277.00B 246.50 +9.80 236.70 6 32 1780 ---- 266.80B ---- 266.80B 241.90 +9.80 232.10 1 1785 ---- 262.10B ---- 262.10B 237.30 +9.80 227.50 19 1790 ---- 255.80B 221.40A 254.80B 232.70 +9.80 222.90 2 1795 ---- 251.30B 216.90A 250.80B 228.20 +9.80 218.40 1800 ---- 254.00B 212.50A 254.00B 223.70 +9.80 213.90 198 1805 ---- 242.20B 208.10A 241.70B 219.20 +9.80 209.40 2 1810 ---- 242.80B 203.80A 242.80B 214.80 +9.80 205.00 142 1815 214.90 240.10B 199.40A 199.40A 210.40 +9.80 2 200.60 12 1820 204.50 235.70B 195.10A 211.40B 206.00 +9.80 1 196.20 4 1825 ---- 231.20B 190.90A 231.20B 201.60 +9.70 191.90 3 1830 ---- 226.80B 186.70A 226.80B 197.30 +9.70 187.60 11 1835 ---- 222.60B 182.50A 222.60B 193.10 +9.80 183.30 1 1840 188.20 218.30B 178.40A 178.40A 188.80 +9.70 1 179.10 20 69 1845 ---- 213.70B 174.30A 213.70B 184.60 +9.60 175.00 1 1850 ---- 209.70B 170.30A 209.70B 180.50 +9.60 1 170.90 1 592 1855 ---- 205.20B 166.30A 205.20B 176.40 +9.60 166.80 24 1860 ---- 201.20B 162.40A 201.20B 172.40 +9.60 162.80 668 1865 ---- 196.80B 158.50A 196.80B 168.40 +9.60 158.80 33 140 1870 ---- 192.70B 154.70A 192.70B 164.40 +9.50 154.90 264 1875 ---- 188.60B 150.90A 188.60B 160.50 +9.50 151.00 40 1880 ---- 184.80B ---- 184.80B 156.70 +9.50 147.20 198 1885 ---- 180.80B ---- 180.80B 152.90 +9.40 143.50 8 1890 ---- 176.90B ---- 176.90B 149.20 +9.40 139.80 292 1895 ---- 173.00B ---- 173.00B 145.50 +9.30 136.20 138 1900 ---- 169.20B ---- 169.20B 141.90 +9.30 132.60 30 1172 1905 ---- 165.10B ---- 165.10B 138.30 +9.20 129.10 554 1910 ---- 161.40B ---- 161.40B 134.80 +9.20 125.60 247 1915 ---- 157.90B ---- 157.90B 131.40 +9.10 122.30 30 1920 ---- 154.30B ---- 154.30B 128.00 +9.10 118.90 78 1925 ---- 150.70B ---- 150.70B 124.70 +9.00 115.70 76 278 1930 ---- 147.00B ---- 147.00B 121.40 +8.90 112.50 14 1935 ---- 143.50B ---- 143.50B 118.20 +8.80 109.40 10 31 1940 ---- 140.30B ---- 140.30B 115.10 +8.80 1 106.30 100 1945 ---- 136.80B ---- 136.80B 112.00 +8.60 103.40 109 1950 ---- 133.70B ---- 133.70B 109.00 +8.60 100.40 14 2065 1955 ---- 130.30B ---- 130.30B 106.10 +8.50 1 97.60 30 1960 ---- 127.10B ---- 127.10B 103.20 +8.40 94.80 384 1965 ---- 124.10B ---- 124.10B 100.40 +8.30 92.10 228 1970 ---- 121.10B ---- 121.10B 97.60 +8.20 89.40 40 1975 ---- 118.10B ---- 118.10B 94.90 +8.10 2 86.80 26 1367 1980 92.20 115.10B 86.00A 86.00A 92.30 +8.00 5 84.30 45 2580 1985 ---- 112.30B ---- 112.30B 89.70 +7.90 81.80 9 50 1990 ---- 109.50B ---- 109.50B 87.20 +7.80 79.40 11 38 1995 ---- 106.60B ---- 106.60B 84.80 +7.70 77.10 126 2000 100.00 104.00B 76.10A 101.50B 82.40 +7.60 25 74.80 475 1485 2005 74.40 101.30B 74.40 83.40B 80.10 +7.50 1 72.60 15 2010 77.20 98.80B 71.80A 71.80A 77.90 +7.50 21 70.40 12 245 2015 83.20 96.20B 69.80A 96.20B 75.70 +7.40 59 68.30 4 561 2020 81.00 93.90B 67.80A 76.80B 73.50 +7.20 22 66.30 9 21 2025 68.50 91.50B 65.80A 91.50B 71.40 +7.00 21 64.40 6 80 2030 76.60 89.10B 63.90A 87.10B 69.40 +6.90 3 62.50 1 59 2035 62.90 86.80B 62.90 67.30A 67.50 +6.90 36 60.60 1 38 2040 ---- 84.80B ---- 84.80B 65.60 +6.80 58.80 6 32 2045 ---- 82.60B ---- 82.60B 63.70 +6.60 57.10 2 22 2050 ---- 80.60B ---- 80.60B 61.90 +6.50 120 55.40 197 1462 2055 ---- 78.50B ---- 78.50B 60.20 +6.40 53.80 4 34 2060 ---- 76.60B ---- 76.60B 58.50 +6.30 52.20 11 48 2065 ---- 74.90B ---- 74.90B 56.80 +6.20 1 50.60 3 32 2070 ---- 73.10B ---- 73.10B 55.20 +6.00 49.20 31 103 2075 ---- 71.20B ---- 71.20B 53.70 +6.00 3 47.70 9 601 2080 54.00 69.50B 47.70A 69.50B 52.20 +5.90 1 46.30 18 941 2085 ---- 67.70B ---- 67.70B 50.70 +5.80 1 44.90 37 2090 ---- 66.00B ---- 66.00B 49.30 +5.70 43.60 48 2095 ---- 64.40B ---- 64.40B 47.90 +5.60 42.30 10 32 2100 51.00 63.00 42.50A 45.50A 46.60 +5.50 600 41.10 1026 1988 2105 ---- 61.30B ---- 61.20B 45.30 +5.40 2 39.90 4 25 2110 53.20 59.80B 40.00A 40.00A 44.00 +5.30 5 38.70 39 65 2115 58.90 58.90 38.90A 38.90A 42.80 +5.20 3 37.60 1 39 2120 ---- 56.90B ---- 56.90B 41.60 +5.10 1 36.50 31 51 2125 53.20 55.50B 36.80A 42.70B 40.50 +5.10 109 35.40 28 49 2130 ---- 54.10B ---- 54.10B 39.40 +5.00 1 34.40 26 65 2135 ---- 52.80B ---- 52.80B 38.30 +4.90 4 33.40 10 27 2140 ---- 51.50B ---- 51.50B 37.30 +4.90 2 32.40 1061 2145 ---- 50.30B ---- 50.30B 36.30 +4.80 31.50 2 16 2150 39.00 49.10B 31.90A 49.10B 35.30 +4.70 35 30.60 389 2024 2155 31.90 47.90B 31.90 31.10A 34.30 +4.60 15 29.70 14 37 2160 ---- 46.80B ---- 46.70B 33.40 +4.50 1 28.90 42 2165 ---- 45.60B ---- 45.60B 32.50 +4.50 28.00 9 8 2170 30.70 44.50B 28.60A 28.60A 31.60 +4.40 2 27.20 5 15 2175 29.80 43.50B 27.80A 27.80A 30.80 +4.30 205 26.50 33 565 2180 31.40 42.50B 27.00A 27.00A 29.90 +4.20 63 25.70 6 36 2185 27.00 41.50B 26.30A 26.30A 29.10 +4.10 5 25.00 3 63 2190 28.40 40.50B 25.60A 29.90B 28.40 +4.10 1 24.30 1 19 2195 26.60 39.50B 24.90A 24.90A 27.60 +4.00 5 23.60 1 33 2200 31.00 38.60B 24.20A 27.00A 26.80 +3.80 142 23.00 94 454 2205 ---- 37.70B ---- 37.70B 26.10 +3.80 22.30 1 17 2210 ---- 36.80B ---- 36.80B 25.40 +3.70 21.70 4 43 2215 ---- 36.00B ---- 36.00B 24.80 +3.70 21.10 2 19 2220 ---- 35.20B ---- 35.20B 24.10 +3.60 20.50 4 27 2225 27.00 34.30B 21.20A 21.20A 23.50 +3.50 7 20.00 41 92 2230 ---- 33.60B ---- 33.60B 22.90 +3.50 19.40 67 2235 ---- 32.80B ---- 32.80B 22.30 +3.40 18.90 1 35 2240 23.00 32.00B 23.00 21.90A 21.70 +3.30 2 18.40 2 64 2245 ---- 31.30B ---- 31.30B 21.20 +3.30 17.90 2 2250 24.80 30.70 18.60A 21.70B 20.60 +3.20 112 17.40 186 2315 2255 ---- 29.90B ---- 29.90B 20.10 +3.20 16.90 12 2260 25.00 29.20B 17.70A 29.20B 19.60 +3.10 24 16.50 8 28 2265 22.80 28.60B 17.30A 17.30A 19.10 +3.00 16 16.10 70 2270 28.40 28.40 16.90A 16.90A 18.60 +3.00 2 15.60 6 17 2275 23.50 27.30B 16.40A 16.40A 18.20 +3.00 54 15.20 555 2280 ---- 26.70B ---- 26.70B 17.70 +2.90 14.80 9 28 2290 15.40 25.50B 15.20A 17.70B 16.80 +2.70 1 14.10 14 2300 15.70 24.40B 14.50A 16.30A 16.00 +2.60 67 13.40 95 4348 2310 ---- 23.40B ---- 23.40B 15.20 +2.50 12.70 4 7 2320 ---- 22.40B ---- 22.40B 14.50 +2.40 12.10 10 60 2325 ---- 21.90B ---- 21.90B 14.20 +2.40 11.80 68 2330 21.00 21.40B 12.60A 12.60A 13.80 +2.30 22 11.50 11 60 2340 14.20 20.60B 14.20 13.50A 13.20 +2.20 3 11.00 10 2350 14.50 19.80 11.40A 12.90A 12.60 +2.10 30 10.50 17 135 2360 ---- 18.80B ---- 18.80B 12.00 +2.00 1 10.00 6 7 2370 10.50 18.10B 10.50 12.10B 11.50 +2.00 1 9.50 35 2375 17.00 17.70B 10.20A 10.20A 11.20 +1.90 2 9.30 1 31 2380 11.10 17.30B 11.10 10.90A 11.00 +1.90 8 9.10 14 73 2400 12.00 15.90B 9.10A 10.60B 10.10 +1.80 88 8.30 85 581 2425 14.30 14.40B 8.20A 14.40B 9.10 +1.70 9 7.40 67 2450 10.80 13.30 7.40A 8.60B 8.20 +1.50 54 6.70 34 436 2475 7.40 12.30 6.70A 7.30A 7.40 +1.40 27 6.00 26 122 2500 6.70 11.30 6.10A 6.70 6.60 +1.20 188 5.40 35 733 2525 ---- 9.70B ---- 9.70B 6.00 +1.10 1 4.90 5 19 2550 ---- 8.90B ---- 8.90B 5.50 +1.10 13 4.40 8 183 2575 8.20 8.20 4.70A 4.70A 5.00 +1.00 58 4.00 14 265 2700 ---- 5.30B ---- 5.30B 3.30 +.80 23 2.50 27 701 3000 2.10 2.70 1.40 1.50 1.50 +.40 20 1.10 24 247 OG AUG23 Gold Option CALL 1200 ---- 837.40B 806.10A 837.40B 816.50 +9.40 807.10 1225 ---- 811.00B ---- 811.00B 791.50 +9.40 782.10 1250 ---- 787.40B 756.00A 787.40B 766.50 +9.40 757.10 1275 ---- 761.00B ---- 761.00B 741.50 +9.40 732.10 1300 ---- 737.50B 706.00A 737.50B 716.50 +9.40 707.10 1325 ---- 711.00B ---- 711.00B 691.50 +9.40 682.10 1350 ---- 687.40B 656.00A 687.00B 666.50 +9.40 657.10 1375 ---- 661.00B ---- 651.00B 641.50 +9.40 632.10 1390 ---- 645.90B ---- 645.90B 626.50 +9.40 617.10 1400 ---- 637.50B 606.00A 637.50B 616.50 +9.40 607.10 1410 ---- 626.00B ---- 626.00B 606.50 +9.40 597.10 1420 ---- 616.00B ---- 616.00B 596.50 +9.40 587.10 1425 ---- 611.10B 581.80A 611.10B 591.50 +9.40 582.10 1430 ---- 606.00B ---- 594.70B 586.50 +9.40 577.10 1440 ---- 596.00B ---- 585.70B 576.50 +9.40 567.10 1450 ---- 587.50B 555.90A 587.50B 566.50 +9.40 557.10 1460 ---- 576.00B 546.90A 564.70B 556.50 +9.40 547.10 1470 ---- 566.00B ---- 554.70B 546.50 +9.40 537.10 1475 ---- 561.10B 531.80A 561.10B 541.50 +9.40 532.10 1480 ---- 556.10B ---- 556.10B 536.50 +9.40 527.10 1490 ---- 546.00B ---- 534.70B 526.50 +9.40 517.10 1495 ---- 541.00B ---- 529.80B 521.50 +9.40 512.10 1500 ---- 537.50B 506.10A 537.50B 516.50 +9.40 507.10 20 1505 ---- 531.10B ---- 531.10B 511.50 +9.40 502.10 1510 ---- 526.10B ---- 526.10B 506.50 +9.40 497.10 1515 ---- 521.00B ---- 509.80B 501.50 +9.40 492.10 1520 ---- 516.00B ---- 506.00B 496.50 +9.40 487.10 1525 ---- 511.20B ---- 501.10B 491.50 +9.40 482.10 1530 ---- 506.00B ---- 496.00B 486.50 +9.40 477.10 1535 ---- 501.20B ---- 489.80B 481.50 +9.40 472.10 1540 ---- 496.20B ---- 484.80B 476.50 +9.40 467.10 1545 ---- 491.20B ---- 479.80B 471.50 +9.40 462.10 1550 ---- 487.70B 456.00A 487.70B 466.50 +9.40 457.10 15 1555 ---- 481.10B ---- 481.10B 461.50 +9.40 452.10 1560 ---- 476.10B ---- 466.20B 456.50 +9.40 447.10 1565 ---- 471.30B ---- 458.80B 451.50 +9.40 442.10 1570 ---- 466.30B ---- 466.30B 446.50 +9.40 437.10 1575 ---- 472.40B 429.10A 472.40B 441.50 +9.40 432.10 1580 ---- 456.20B ---- 444.90B 436.50 +9.40 427.10 1585 ---- 451.40B ---- 451.40B 431.50 +9.40 422.10 1590 ---- 446.40B ---- 446.40B 426.50 +9.40 417.10 1595 ---- 441.30B ---- 441.30B 421.50 +9.40 412.10 1600 ---- 447.90B 404.40A 447.90B 416.60 +9.50 407.10 39 1605 ---- 431.50B ---- 431.50B 411.60 +9.40 402.20 1610 ---- 426.50B ---- 416.30B 406.70 +9.50 397.20 1615 ---- 421.70B ---- 421.70B 401.70 +9.50 392.20 1620 ---- 416.70B ---- 416.70B 396.80 +9.50 387.30 1625 ---- 423.10B 379.80A 423.10B 391.80 +9.50 382.30 8 1630 ---- 406.90B ---- 395.40B 386.90 +9.50 377.40 1635 ---- 401.90B ---- 391.70B 382.00 +9.50 372.50 1640 ---- 397.00B ---- 386.80B 377.10 +9.50 367.60 1645 ---- 392.10B ---- 379.60B 372.20 +9.60 362.60 2 1650 ---- 398.50B 355.30A 398.50B 367.30 +9.60 357.70 87 1655 ---- 382.30B ---- 369.80B 362.40 +9.50 352.90 1660 ---- 377.60B ---- 365.00B 357.50 +9.50 348.00 1665 ---- 372.70B ---- 361.10B 352.70 +9.60 343.10 1 1670 ---- 367.80B ---- 367.80B 347.80 +9.60 338.20 1 1675 ---- 374.10B 331.20A 374.10B 343.00 +9.60 333.40 1680 ---- 358.20B ---- 358.20B 338.20 +9.60 328.60 1685 ---- 353.30B ---- 341.00B 333.40 +9.70 323.70 1690 ---- 348.50B ---- 336.20B 328.60 +9.70 318.90 1695 ---- 343.70B ---- 331.40B 323.80 +9.70 314.10 1700 ---- 349.90B 307.30A 349.90B 319.00 +9.70 309.30 370 1705 ---- 334.10B ---- 323.80B 314.30 +9.70 304.60 1710 ---- 329.30B ---- 319.00B 309.50 +9.70 299.80 1715 ---- 324.60B ---- 312.30B 304.80 +9.70 295.10 1720 ---- 319.90B ---- 309.60B 300.10 +9.70 290.40 4 1725 ---- 326.10B 283.90A 326.10B 295.40 +9.70 285.70 1730 ---- 310.30B ---- 310.30B 290.70 +9.70 281.00 1735 ---- 305.60B ---- 305.60B 286.10 +9.80 276.30 1 1740 ---- 301.00B ---- 301.00B 281.40 +9.70 271.70 1745 ---- 296.30B ---- 284.10B 276.80 +9.70 267.10 1750 ---- 302.50B 260.90A 302.50B 272.20 +9.70 262.50 421 1755 ---- 287.10B ---- 275.00B 267.60 +9.70 257.90 1 1760 ---- 282.50B 252.20A 282.50B 263.10 +9.70 253.40 4 1765 ---- 277.90B 247.50A 268.00B 258.60 +9.70 248.90 3 1770 ---- 273.40B 243.00A 273.40B 254.00 +9.60 244.40 4 1775 ---- 279.60B 238.60A 279.60B 249.60 +9.70 239.90 5 814 1780 ---- 268.70B 234.20A 268.70B 245.10 +9.70 235.40 5 1785 ---- 270.60B 229.90A 270.60B 240.70 +9.70 231.00 1790 ---- 265.90B 225.60A 265.90B 236.30 +9.70 226.60 2 1795 ---- 261.60B 221.30A 261.60B 231.90 +9.60 222.30 2 1800 ---- 257.00B 217.00A 257.00B 227.60 +9.70 1 217.90 107 1805 ---- 252.80B 212.80A 252.80B 223.30 +9.70 213.60 1 1810 ---- 248.40B 208.60A 248.40B 219.00 +9.60 209.40 5 1815 ---- 244.10B 204.50A 244.10B 214.80 +9.70 205.10 10 1820 ---- 239.80B 200.40A 239.80B 210.60 +9.60 201.00 1825 ---- 235.50B 196.30A 235.50B 206.40 +9.60 196.80 141 1830 ---- 231.00B 192.30A 231.00B 202.30 +9.60 192.70 1006 1835 ---- 227.00B 188.30A 227.00B 198.20 +9.60 188.60 5 1840 ---- 222.60B 184.40A 222.60B 194.20 +9.60 184.60 1 1845 ---- 218.60B 180.50A 218.60B 190.20 +9.60 180.60 1850 ---- 214.50B 176.60A 214.50B 186.30 +9.60 176.70 840 1855 ---- 210.20B ---- 210.20B 182.40 +9.60 172.80 28 1860 ---- 206.40B ---- 206.40B 178.60 +9.60 169.00 385 1865 ---- 202.40B ---- 202.40B 174.80 +9.60 165.20 1870 ---- 198.50B ---- 198.50B 171.00 +9.50 161.50 14 1875 ---- 194.30B ---- 194.30B 167.30 +9.50 157.80 5 306 1880 ---- 190.70B ---- 190.70B 163.70 +9.50 154.20 34 1885 ---- 186.90B ---- 186.90B 160.10 +9.40 150.70 9 1890 ---- 182.90B ---- 182.90B 156.50 +9.30 147.20 65 1895 ---- 179.30B ---- 179.30B 152.90 +9.20 143.70 5 1900 ---- 175.70B ---- 175.70B 149.50 +9.20 140.30 1 1438 1905 ---- 172.00B ---- 172.00B 146.00 +9.00 137.00 31 1910 ---- 168.40B ---- 168.40B 142.60 +8.90 133.70 227 1915 ---- 164.90B ---- 164.90B 139.30 +8.90 130.40 142 1920 ---- 161.40B ---- 161.40B 136.00 +8.70 127.30 250 1925 ---- 158.00B ---- 158.00B 132.80 +8.70 124.10 28 206 1930 ---- 154.40B ---- 154.40B 129.70 +8.60 121.10 1 1 1935 ---- 151.20B ---- 151.20B 126.60 +8.60 118.00 144 1940 ---- 148.00B ---- 148.00B 123.60 +8.50 115.10 37 1945 ---- 144.60B ---- 144.60B 120.70 +8.60 112.10 86 1950 135.90 141.50B 111.10A 138.60B 117.80 +8.50 2 109.30 25 1838 1955 135.10 138.50B 108.40A 108.40A 115.00 +8.50 2 106.50 1 301 1960 132.00 135.40B 105.80A 105.80A 112.30 +8.50 1 103.80 490 1965 ---- 132.40B ---- 132.40B 109.50 +8.30 101.20 356 1970 ---- 129.50B ---- 129.50B 106.90 +8.30 12 98.60 20 297 1975 ---- 126.40B ---- 126.40B 104.30 +8.20 12 96.10 20 618 1980 ---- 123.60B ---- 123.60B 101.70 +8.00 1 93.70 1 67 1985 ---- 121.00B ---- 121.00B 99.20 +7.90 91.30 83 1990 ---- 118.30B ---- 118.30B 96.80 +7.90 88.90 6 134 1995 ---- 115.70B ---- 115.70B 94.40 +7.80 86.60 3 54 2000 93.30 113.10B 93.30 95.20B 92.10 +7.80 1301 84.30 373 2493 2005 ---- 110.60B ---- 110.60B 89.80 +7.60 82.20 135 2010 ---- 108.10B ---- 108.10B 87.60 +7.60 80.00 11 2015 ---- 105.70B ---- 105.70B 85.40 +7.50 77.90 17 2020 80.00 103.30B 77.70A 103.30B 83.30 +7.40 12 75.90 100 2025 ---- 100.90B ---- 100.90B 81.30 +7.40 20 73.90 13 1052 2030 85.90 98.70B 73.80A 73.80A 79.20 +7.20 30 72.00 1 31 2035 78.90 96.40B 71.90A 71.90A 77.30 +7.10 8 70.20 2040 ---- 94.30B ---- 94.30B 75.40 +7.10 68.30 1 57 2045 ---- 92.20B ---- 92.20B 73.50 +6.90 66.60 2050 ---- 90.10B ---- 90.10B 71.70 +6.80 31 64.90 37 1414 2055 ---- 88.10B ---- 88.10B 69.90 +6.70 63.20 2060 ---- 86.10B ---- 86.10B 68.20 +6.60 61.60 1 196 2065 ---- 84.20B ---- 84.20B 66.50 +6.50 60.00 2070 ---- 82.30B ---- 82.30B 64.90 +6.50 58.40 1 65 2075 63.70 80.50B 58.70A 65.70B 63.30 +6.40 3 56.90 1534 2080 ---- 78.60B ---- 78.60B 61.80 +6.30 55.50 28 2085 ---- 76.90B ---- 76.90B 60.30 +6.20 54.10 6 2090 ---- 75.20B ---- 75.20B 58.80 +6.10 52.70 29 2095 57.30 73.50B 53.10A 53.10A 57.40 +6.10 1 51.30 27 2100 57.90 71.90B 51.80A 58.10B 56.00 +6.00 179 50.00 1007 7267 2105 ---- 70.30B ---- 70.30B 54.60 +5.80 48.80 9 2110 52.30 68.70B 52.30 55.30B 53.30 +5.80 34 47.50 11 3009 2115 ---- 67.20B ---- 67.20B 52.00 +5.70 46.30 3 24 2120 ---- 65.70B ---- 65.70B 50.80 +5.60 45.20 1 64 2125 50.00 64.30B 45.80A 45.80A 49.60 +5.60 1 44.00 76 119 2130 54.30 62.90B 44.60A 54.40B 48.40 +5.50 5 42.90 10 2135 ---- 61.50B ---- 61.50B 47.20 +5.40 41.80 125 2140 46.00 60.20B 42.50A 42.50A 46.10 +5.30 3 40.80 11 2145 50.80 58.80B 41.50A 41.50A 45.00 +5.20 13 39.80 7 2150 49.90 57.60B 40.50A 45.30B 43.90 +5.10 63 38.80 31 829 2155 ---- 56.30B ---- 56.10B 42.90 +5.10 37.80 5 8 2160 41.60 55.10B 38.60A 38.60A 41.90 +5.00 3 36.90 2 2 2165 ---- 53.90B ---- 53.70B 40.90 +4.90 36.00 10 2170 39.70 52.80B 36.70A 41.50B 39.90 +4.80 1 35.10 1 8 2175 ---- 51.60B ---- 51.50B 39.00 +4.80 34.20 1 204 2180 49.20 50.60B 35.00A 50.60B 38.10 +4.70 13 33.40 213 2185 ---- 49.50B ---- 49.40B 37.20 +4.60 1 32.60 1 40 2190 ---- 48.40B ---- 48.40B 36.30 +4.50 31.80 4 18 2195 ---- 47.40B ---- 47.40B 35.50 +4.50 31.00 2200 39.50 46.40B 31.90A 36.10B 34.70 +4.50 346 30.20 145 2355 2205 ---- 45.40B ---- 45.40B 33.90 +4.40 29.50 9 2210 ---- 44.50B ---- 44.50B 33.10 +4.30 28.80 40 2215 ---- 43.60B ---- 43.60B 32.40 +4.30 28.10 3 13 2220 ---- 42.70B ---- 42.70B 31.60 +4.10 27.50 111 2225 ---- 41.80B ---- 41.80B 30.90 +4.10 26.80 1 604 2230 ---- 41.00B ---- 41.00B 30.20 +4.00 26.20 1 180 2235 ---- 40.10B ---- 40.10B 29.50 +3.90 25.60 11 2240 ---- 39.30B ---- 39.30B 28.90 +3.90 25.00 395 2245 ---- 38.50B ---- 38.50B 28.20 +3.80 24.40 9 2250 38.60 38.60 25.30A 25.30A 27.60 +3.80 1579 23.80 215 4817 2255 ---- 37.00B ---- 37.00B 27.00 +3.70 23.30 34 2260 ---- 36.30B ---- 36.30B 26.40 +3.70 22.70 2265 ---- 35.60B ---- 35.60B 25.80 +3.60 22.20 2270 ---- 34.90B ---- 34.90B 25.30 +3.60 21.70 2 2275 33.50 34.20B 22.60A 22.60A 24.70 +3.50 2 21.20 1 48 2280 ---- 33.50B ---- 33.50B 24.20 +3.50 20.70 2290 ---- 32.20B ---- 32.20B 23.20 +3.40 19.80 1 88 2300 27.00 31.00B 20.30 23.00B 22.20 +3.20 76 19.00 104 400 2310 ---- 29.90B ---- 29.90B 21.30 +3.20 18.10 2 2320 ---- 28.70B ---- 28.70B 20.40 +3.10 17.30 20 2325 19.80 28.20B 19.80 19.70A 20.00 +3.00 19 17.00 13 66 2330 ---- 27.60B ---- 27.60B 19.60 +3.00 16.60 2340 18.70 26.60B 17.20A 19.90B 18.80 +2.90 10 15.90 10 2350 ---- 25.60B ---- 25.60B 18.00 +2.80 15.20 124 2360 ---- 24.70B ---- 24.70B 17.30 +2.70 14.60 31 2370 ---- 23.80B ---- 23.80B 16.60 +2.70 13.90 2375 16.30 23.40B 16.30 16.80B 16.30 +2.60 1 13.70 173 2380 ---- 22.90B ---- 22.90B 16.00 +2.60 13.40 10 2400 14.50 21.30B 13.50A 14.60A 14.80 +2.50 7 12.30 218 2425 ---- 19.50B ---- 19.50B 13.40 +2.30 11.10 59 2450 13.60 17.80B 11.10A 12.60B 12.20 +2.10 13 10.10 30 211 2475 ---- 16.30B ---- 16.30B 11.10 +2.00 9.10 141 2500 11.40 15.10 9.30A 9.30A 10.20 +1.90 31 8.30 5 407 2525 ---- 13.70B ---- 13.70B 9.40 +1.80 7.60 57 2550 ---- 12.60B ---- 12.60B 8.60 +1.60 1 7.00 21 2575 9.90 11.60B 7.00 8.10B 7.90 +1.50 6 6.40 9 832 2600 7.40 10.70B 6.70A 7.40 7.30 +1.40 66 5.90 1 304 3000 2.90 3.60B 2.10 2.50B 2.50 +.60 43 1.90 46 1030 4000 .60 .60 .60 .60 .50 +.10 23 .40 21 224 OG SEP23 Gold Option CALL 1200 ---- 852.40B 822.30A 852.40B 832.10 +9.00 823.10 1225 ---- 826.20B ---- 814.20B 807.10 +9.00 798.10 1250 ---- 802.50B 772.40A 802.50B 782.10 +9.00 773.10 1 1275 ---- 776.30B ---- 776.30B 757.10 +9.00 748.10 1300 ---- 752.20B 722.30A 752.20B 732.10 +9.00 723.10 1325 ---- 726.20B ---- 726.20B 707.10 +9.00 698.10 1350 ---- 702.40B 672.00A 702.30B 682.10 +9.00 673.10 1375 ---- 676.30B ---- 676.30B 657.10 +9.00 648.10 1400 ---- 652.60B 622.00A 652.60B 632.10 +9.00 623.10 1410 ---- 641.10B ---- 641.10B 622.10 +9.00 613.10 1420 ---- 631.10B ---- 631.10B 612.10 +9.00 603.10 1425 ---- 626.30B ---- 626.30B 607.10 +9.00 598.10 1430 ---- 621.20B ---- 621.20B 602.10 +9.00 593.10 1440 ---- 611.10B 582.90A 600.40B 592.10 +9.00 583.10 1450 ---- 602.50B 572.00A 602.40B 582.10 +9.00 573.10 2 1460 ---- 591.10B ---- 579.20B 572.10 +9.00 563.10 1470 ---- 581.10B ---- 569.20B 562.10 +9.00 553.10 1475 ---- 576.30B ---- 576.30B 557.10 +9.00 548.10 1480 ---- 571.10B 542.80A 559.20B 552.10 +9.00 543.10 1490 ---- 561.10B ---- 549.20B 542.10 +9.00 533.10 1500 ---- 552.50B 522.00A 552.40B 532.10 +9.00 523.10 38 1505 ---- 546.20B ---- 546.20B 527.10 +9.00 518.10 1510 ---- 541.20B ---- 541.20B 522.10 +9.00 513.10 1515 ---- 536.20B ---- 536.20B 517.10 +9.00 508.10 1520 ---- 531.30B ---- 520.50B 512.10 +9.00 503.10 1525 ---- 526.40B ---- 526.40B 507.10 +9.00 498.10 11 1530 ---- 521.30B 493.00A 521.30B 502.10 +9.00 493.10 1535 ---- 516.30B 488.00A 516.30B 497.10 +9.00 488.10 1540 ---- 511.30B 483.00A 511.30B 492.10 +9.00 483.10 1545 ---- 506.30B 478.00A 506.30B 487.10 +9.00 478.10 1550 ---- 508.90B 470.00A 508.90B 482.10 +9.00 473.10 1 1555 ---- 496.30B ---- 496.30B 477.10 +9.00 468.10 1560 ---- 491.30B ---- 480.60B 472.10 +9.00 463.10 1565 ---- 486.30B ---- 486.30B 467.10 +9.00 458.10 1570 ---- 481.40B ---- 481.40B 462.10 +9.00 453.10 1575 ---- 488.70B 445.20A 488.70B 457.10 +9.00 448.10 2 1580 ---- 471.50B ---- 471.50B 452.10 +9.00 443.10 1585 ---- 466.60B ---- 455.70B 447.20 +9.10 438.10 1 1590 ---- 461.60B ---- 449.70B 442.20 +9.00 433.20 1595 ---- 456.80B ---- 456.80B 437.30 +9.10 428.20 1600 ---- 464.00B 420.60A 464.00B 432.30 +9.00 423.30 13 1605 ---- 446.90B ---- 446.90B 427.40 +9.10 418.30 1610 ---- 442.00B ---- 431.10B 422.50 +9.10 413.40 1615 ---- 437.00B ---- 426.20B 417.50 +9.10 408.40 1 1620 ---- 432.10B ---- 422.30B 412.60 +9.10 403.50 1625 ---- 439.30B 396.20A 439.30B 407.70 +9.10 398.60 2 2 1630 ---- 422.30B ---- 412.50B 402.90 +9.20 393.70 1635 ---- 417.50B ---- 417.50B 398.00 +9.20 388.80 1640 ---- 412.60B ---- 412.60B 393.10 +9.20 383.90 1645 ---- 407.70B ---- 396.80B 388.30 +9.20 379.10 1650 ---- 414.90B 372.00A 414.90B 383.40 +9.20 374.20 1655 ---- 398.10B ---- 398.10B 378.60 +9.20 369.40 1660 ---- 393.30B ---- 381.10B 373.80 +9.30 364.50 1665 ---- 388.50B ---- 388.50B 369.00 +9.30 359.70 1670 ---- 383.70B ---- 371.50B 364.20 +9.30 354.90 1675 ---- 390.70B 348.10A 390.70B 359.40 +9.30 350.10 1680 ---- 374.10B ---- 374.10B 354.70 +9.40 345.30 1685 ---- 369.30B ---- 369.30B 349.90 +9.30 340.60 1690 ---- 364.50B ---- 364.50B 345.20 +9.40 335.80 1695 ---- 359.80B ---- 359.80B 340.50 +9.40 331.10 1700 ---- 366.90B 324.60A 366.90B 335.80 +9.40 326.40 3 1705 ---- 350.40B ---- 350.40B 331.10 +9.40 321.70 1710 ---- 345.60B ---- 338.50B 326.40 +9.40 317.00 1715 ---- 341.10B ---- 341.00B 321.80 +9.40 312.40 1720 ---- 336.50B ---- 336.40B 317.10 +9.40 307.70 1725 ---- 343.30B 301.50A 343.30B 312.50 +9.40 303.10 1730 ---- 327.20B ---- 327.10B 307.90 +9.40 298.50 1735 ---- 322.70B ---- 322.60B 303.30 +9.40 293.90 1740 ---- 318.10B ---- 318.00B 298.80 +9.50 289.30 1 1745 ---- 313.40B ---- 313.40B 294.20 +9.40 284.80 1750 ---- 320.20B 278.90A 320.20B 289.70 +9.40 280.30 11 1755 ---- 304.20B 274.50A 303.00B 285.20 +9.40 275.80 1760 ---- 299.70B 270.10A 298.60B 280.70 +9.40 271.30 1 1765 ---- 298.70B 265.70A 298.70B 276.30 +9.40 266.90 1770 ---- 301.80B 261.30A 301.80B 271.90 +9.40 262.50 1 1775 ---- 297.60B 257.00A 297.60B 267.50 +9.40 258.10 1 1780 ---- 293.10B 252.70A 293.10B 263.10 +9.40 253.70 1 1785 ---- 288.70B 248.40A 288.70B 258.80 +9.40 249.40 16 1790 ---- 284.30B 244.10A 284.30B 254.50 +9.40 245.10 3 1795 ---- 279.90B 239.90A 279.90B 250.20 +9.40 240.80 7 1800 ---- 275.30B 235.70A 275.30B 245.90 +9.30 236.60 3058 1805 ---- 271.20B 231.60A 271.20B 241.70 +9.30 232.40 1810 ---- 266.90B 227.50A 266.90B 237.50 +9.30 228.20 4 1815 ---- 262.40B 223.40A 262.40B 233.30 +9.20 224.10 1820 ---- 258.20B 219.40A 258.20B 229.20 +9.30 219.90 10 1825 ---- 254.20B 215.40A 254.20B 225.10 +9.20 215.90 1 1830 ---- 250.00B 211.40A 250.00B 221.10 +9.30 211.80 1835 ---- 245.90B 207.50A 245.90B 217.00 +9.20 207.80 1840 ---- 241.70B 203.60A 241.70B 213.10 +9.20 203.90 1845 ---- 237.70B 199.80A 237.70B 209.10 +9.10 200.00 1850 213.80 233.70B 195.90A 195.90A 205.20 +9.10 2 196.10 12 5026 1855 ---- 229.60B ---- 229.60B 201.30 +9.10 192.20 1860 ---- 225.60B ---- 225.60B 197.50 +9.10 188.40 1 1865 ---- 221.70B ---- 221.70B 193.70 +9.00 184.70 1870 ---- 217.70B ---- 217.70B 190.00 +9.00 181.00 1 1875 ---- 213.70B ---- 213.70B 186.30 +9.00 177.30 97 1880 ---- 210.00B ---- 210.00B 182.70 +9.00 173.70 252 1885 ---- 206.30B ---- 206.30B 179.10 +9.00 170.10 12 1890 ---- 202.50B ---- 202.50B 175.50 +8.90 166.60 25 1895 ---- 198.80B ---- 198.80B 172.00 +8.90 163.10 68 1900 ---- 195.20B ---- 195.20B 168.60 +8.90 159.70 253 1905 ---- 191.60B ---- 191.60B 165.20 +8.80 156.40 15 1910 ---- 187.80B ---- 187.80B 161.80 +8.80 153.00 25 1915 154.80 184.50B 150.70A 150.70A 158.50 +8.70 1 149.80 222 1920 ---- 181.00B ---- 181.00B 155.20 +8.60 31 146.60 1 91 1925 ---- 177.40B ---- 177.40B 152.00 +8.60 143.40 6 1930 ---- 174.00B ---- 174.00B 148.90 +8.60 140.30 200 1935 ---- 170.90B ---- 170.90B 145.80 +8.50 137.30 1 703 1940 ---- 167.60B ---- 167.60B 142.80 +8.50 134.30 1945 ---- 164.40B ---- 164.40B 139.80 +8.40 131.40 15 1950 148.00 161.00B 130.00A 130.20A 136.80 +8.30 2 128.50 13 576 1955 ---- 158.00B ---- 158.00B 133.90 +8.20 125.70 31 1960 ---- 154.80B ---- 154.80B 131.10 +8.10 123.00 1965 ---- 151.80B ---- 151.80B 128.30 +8.00 120.30 1970 ---- 148.90B ---- 148.90B 125.60 +8.00 117.60 4 234 1975 ---- 146.00B ---- 146.00B 122.90 +7.80 115.10 752 1980 ---- 143.00B ---- 143.00B 120.30 +7.80 112.50 9 1985 ---- 140.10B ---- 140.10B 117.70 +7.70 110.00 1990 ---- 137.50B ---- 137.50B 115.20 +7.60 107.60 102 1995 ---- 134.60B ---- 134.60B 112.70 +7.50 105.20 59 2000 ---- 132.10B ---- 132.10B 110.30 +7.40 31 102.90 6 8792 2005 ---- 129.40B ---- 129.40B 107.90 +7.30 100.60 1 1 2010 ---- 126.90B ---- 126.90B 105.60 +7.30 98.30 2015 ---- 124.30B ---- 124.30B 103.30 +7.10 96.20 25 2020 ---- 121.80B ---- 121.80B 101.00 +7.00 94.00 2 2025 98.30 119.40B 93.40A 93.40A 98.90 +7.00 8 91.90 2 1778 2030 ---- 117.00B ---- 117.00B 96.70 +6.80 4 89.90 2 2035 ---- 114.60B ---- 114.60B 94.60 +6.80 6 87.80 2040 ---- 112.20B ---- 112.20B 92.60 +6.70 85.90 4 23 2045 ---- 110.00B ---- 110.00B 90.60 +6.60 84.00 2050 89.50 107.90B 83.70A 83.70A 88.60 +6.50 150 82.10 10 3371 2055 ---- 105.60B ---- 105.60B 86.70 +6.50 80.20 2 2060 ---- 103.60B ---- 103.60B 84.90 +6.50 78.40 269 2065 ---- 101.50B ---- 101.50B 83.00 +6.30 76.70 2070 ---- 99.50B ---- 99.50B 81.20 +6.20 75.00 2 2075 ---- 97.50B ---- 97.50B 79.50 +6.20 73.30 3 491 2080 ---- 95.50B ---- 95.50B 77.80 +6.10 71.70 10 10 2085 ---- 93.60B ---- 93.60B 76.10 +6.00 80 70.10 5 520 2090 ---- 91.80B ---- 91.80B 74.50 +6.00 68.50 3 2095 ---- 90.00B ---- 90.00B 72.90 +5.90 67.00 7 2100 ---- 88.20B ---- 88.20B 71.40 +5.80 48 65.60 17 2696 2105 ---- 86.50B ---- 86.50B 69.90 +5.80 64.10 2110 68.60 84.80B 64.40A 84.80B 68.40 +5.70 1 62.70 81 91 2115 67.00 83.10B 63.10A 83.10B 67.00 +5.70 1 61.30 5 6 2120 ---- 81.60B ---- 81.60B 65.50 +5.50 60.00 2125 64.60 80.00B 60.40A 60.40A 64.20 +5.50 126 58.70 252 1812 2130 63.10 78.50B 59.10A 59.10A 62.80 +5.40 1 57.40 2 2135 ---- 76.90B ---- 76.90B 61.50 +5.30 56.20 420 2140 ---- 75.50B ---- 75.50B 60.20 +5.20 55.00 8 10 2145 ---- 74.00B ---- 74.00B 59.00 +5.20 53.80 4 5 2150 ---- 72.70B ---- 72.70B 57.80 +5.20 52.60 4 6453 2155 ---- 71.30B ---- 71.30B 56.60 +5.10 51.50 88 2160 ---- 69.90B ---- 69.90B 55.40 +5.00 50.40 7 2165 ---- 68.60B ---- 68.60B 54.30 +5.00 49.30 2170 ---- 67.30B ---- 67.30B 53.20 +4.90 48.30 725 2175 ---- 66.10B ---- 66.10B 52.10 +4.80 47.30 1 454 2180 ---- 64.80B ---- 64.80B 51.00 +4.70 46.30 2185 ---- 63.60B ---- 63.60B 50.00 +4.70 45.30 28 2190 ---- 62.40B ---- 62.40B 49.00 +4.60 44.40 2195 ---- 61.30B ---- 61.30B 48.00 +4.60 43.40 1 2200 47.00 60.10B 47.00 48.40B 47.00 +4.50 27 42.50 6 2419 2205 ---- 59.00B ---- 59.00B 46.10 +4.50 41.60 2210 ---- 58.00B ---- 58.00B 45.20 +4.40 40.80 170 70 2215 ---- 57.00B ---- 57.00B 44.30 +4.40 1 39.90 11 52 2220 ---- 56.00B ---- 56.00B 43.40 +4.30 1 39.10 1 2225 ---- 55.00B ---- 55.00B 42.50 +4.20 38.30 8 2230 ---- 54.00B ---- 54.00B 41.70 +4.20 37.50 2235 ---- 53.00B ---- 53.00B 40.90 +4.20 36.70 18 2240 ---- 52.10B ---- 52.10B 40.10 +4.20 35.90 17 2245 ---- 51.10B ---- 51.10B 39.30 +4.10 35.20 2250 ---- 50.20B ---- 50.20B 38.50 +4.00 34.50 138 2513 2255 ---- 49.30B ---- 49.30B 37.80 +4.00 33.80 2260 ---- 48.50B ---- 48.50B 37.00 +3.90 33.10 400 400 2265 ---- 47.60B ---- 47.60B 36.30 +3.90 32.40 2270 ---- 46.80B ---- 46.80B 35.60 +3.80 31.80 1 11 2275 ---- 46.00B ---- 46.00B 35.00 +3.90 31.10 269 2280 ---- 45.20B ---- 45.20B 34.30 +3.80 30.50 2290 ---- 43.60B ---- 43.60B 33.00 +3.70 29.30 2300 31.20 42.10B 31.20 32.50B 31.80 +3.70 30 28.10 534 2039 2310 ---- 40.70B ---- 40.70B 30.60 +3.60 27.00 170 72 2320 ---- 39.30B ---- 39.30B 29.50 +3.50 26.00 2325 ---- 38.70B ---- 38.70B 28.90 +3.40 25.50 10 2330 ---- 38.00B ---- 38.00B 28.40 +3.40 25.00 5 2340 ---- 36.80B ---- 36.80B 27.40 +3.40 24.00 2350 25.70 35.50B 24.30A 27.00B 26.40 +3.30 15 23.10 3 160 2360 ---- 34.40B ---- 34.40B 25.50 +3.30 22.20 2370 ---- 33.30B ---- 33.30B 24.60 +3.20 21.40 2375 ---- 32.70B ---- 32.70B 24.10 +3.10 21.00 4 15 2380 ---- 32.20B ---- 32.20B 23.70 +3.10 20.60 2400 21.90 30.10B 20.30A 22.50B 22.10 +2.90 138 19.20 64 1381 2425 ---- 27.80B ---- 27.80B 20.20 +2.70 17.50 2 27 2450 18.50 25.70B 18.50 19.00B 18.60 +2.60 7 16.00 11 2475 17.10 23.80B 15.90A 15.90A 17.10 +2.40 35 14.70 46 2490 ---- 22.70B ---- 22.70B 16.30 +2.30 14.00 2500 ---- 22.00B ---- 22.00B 15.70 +2.20 13.50 5 353 2525 ---- 20.40B ---- 20.40B 14.50 +2.00 12.50 5 2550 16.10 18.90B 12.30 13.70B 13.40 +1.90 5 11.50 173 821 2575 ---- 17.50B ---- 17.50B 12.40 +1.80 10.60 6 67 3000 6.00 6.50 3.70 4.20 4.10 +.60 28 3.50 50 420 OG OCT23 Gold Option CALL 1200 ---- 852.20B 822.20A 852.20B 832.10 +9.00 823.10 1225 ---- 825.90B ---- 825.90B 807.10 +9.00 798.10 1250 ---- 801.90B 772.40A 801.90B 782.10 +9.00 773.10 1275 ---- 776.00B ---- 765.30B 757.10 +9.00 748.10 1300 ---- 752.30B 722.30A 752.30B 732.10 +9.00 723.10 1325 ---- 726.00B ---- 716.30B 707.10 +9.00 698.10 1350 ---- 702.10B 672.30A 701.70B 682.10 +9.00 673.10 1375 ---- 676.10B 647.70A 676.10B 657.10 +9.00 648.10 1400 ---- 652.40B 622.40A 652.40B 632.10 +9.00 623.10 1410 ---- 640.90B ---- 629.00B 622.10 +9.00 613.10 1420 ---- 630.90B 602.90A 620.20B 612.10 +9.00 603.10 1425 ---- 626.10B ---- 626.10B 607.10 +9.00 598.10 1430 ---- 620.90B ---- 610.20B 602.10 +9.00 593.10 1440 ---- 610.90B ---- 610.90B 592.10 +9.00 583.10 1450 ---- 602.40B 572.30A 602.00B 582.10 +9.00 573.10 1460 ---- 591.00B ---- 591.00B 572.10 +9.00 563.10 1470 ---- 581.00B ---- 569.00B 562.10 +9.00 553.10 1475 ---- 576.20B ---- 576.20B 557.10 +9.00 548.10 1480 ---- 571.00B ---- 559.00B 552.10 +9.00 543.10 1490 ---- 561.10B 533.00A 550.30B 542.10 +9.00 533.10 1500 ---- 552.30B 522.50A 552.30B 532.10 +9.00 523.10 1505 ---- 546.10B 518.00A 534.10B 527.10 +9.00 518.10 1510 ---- 541.10B 513.00A 529.10B 522.10 +9.00 513.10 1515 ---- 536.20B ---- 536.20B 517.10 +9.00 508.10 1520 ---- 531.10B ---- 519.10B 512.10 +9.00 503.10 1525 ---- 526.30B 495.00A 526.30B 507.10 +9.00 498.10 1530 ---- 521.10B ---- 509.20B 502.10 +9.00 493.10 1535 ---- 516.10B ---- 504.20B 497.10 +9.00 488.10 1540 ---- 511.20B ---- 511.20B 492.10 +9.00 483.10 1545 ---- 506.30B ---- 506.30B 487.10 +9.00 478.10 1550 ---- 513.70B 470.20A 513.70B 482.10 +9.00 473.10 1555 ---- 496.40B ---- 484.20B 477.10 +9.00 468.10 1560 ---- 491.40B ---- 491.40B 472.20 +9.10 463.10 1565 ---- 486.40B ---- 476.70B 467.20 +9.00 458.20 1570 ---- 481.50B ---- 471.70B 462.20 +9.00 453.20 1575 ---- 488.90B 445.60A 488.90B 457.30 +9.00 448.30 1580 ---- 471.60B ---- 461.90B 452.40 +9.10 443.30 1585 ---- 466.70B ---- 454.60B 447.40 +9.00 438.40 1590 ---- 461.80B ---- 450.90B 442.50 +9.00 433.50 1595 ---- 456.90B ---- 456.90B 437.60 +9.00 428.60 1600 ---- 464.30B 421.20A 464.30B 432.70 +9.00 423.70 48 1605 ---- 447.10B ---- 436.20B 427.90 +9.10 418.80 1610 ---- 442.30B ---- 442.30B 423.00 +9.10 413.90 1615 ---- 437.40B ---- 437.40B 418.10 +9.10 409.00 1620 ---- 432.40B ---- 432.40B 413.30 +9.10 404.20 1625 ---- 439.90B 397.10A 439.90B 408.50 +9.20 399.30 1630 ---- 422.80B ---- 422.80B 403.60 +9.10 394.50 1635 ---- 418.00B ---- 418.00B 398.80 +9.10 389.70 1640 ---- 413.20B ---- 413.20B 394.10 +9.20 384.90 1645 ---- 408.40B ---- 408.40B 389.30 +9.20 380.10 1650 ---- 415.80B 373.20A 415.80B 384.50 +9.20 375.30 1655 ---- 398.80B ---- 398.80B 379.80 +9.30 370.50 1660 ---- 394.00B ---- 394.00B 375.00 +9.20 365.80 1665 ---- 389.30B ---- 389.30B 370.30 +9.30 361.00 1670 ---- 384.60B ---- 384.60B 365.60 +9.30 356.30 1675 ---- 391.90B 349.80A 391.90B 360.90 +9.30 351.60 1680 ---- 375.10B ---- 375.10B 356.20 +9.30 346.90 1685 ---- 370.40B ---- 370.40B 351.60 +9.40 342.20 1690 ---- 365.80B ---- 356.00B 346.90 +9.30 337.60 1695 ---- 361.30B ---- 349.40B 342.30 +9.40 332.90 1700 337.50 368.40B 326.70A 326.70A 337.70 +9.40 1 328.30 1705 ---- 351.90B ---- 340.00B 333.10 +9.40 323.70 1710 ---- 347.40B ---- 336.50B 328.50 +9.40 319.10 1715 ---- 342.70B ---- 330.80B 324.00 +9.50 314.50 1720 ---- 337.90B ---- 327.40B 319.40 +9.40 310.00 1 1725 ---- 345.30B 304.10A 345.30B 314.90 +9.40 305.50 2 1730 ---- 329.00B 299.60A 329.00B 310.40 +9.40 301.00 5 1735 ---- 324.50B 295.20A 312.90B 305.90 +9.40 296.50 4 1740 ---- 321.40B 290.80A 321.40B 301.40 +9.40 292.00 3 1745 ---- 324.80B 286.40A 324.80B 297.00 +9.40 287.60 2 1750 289.80 322.60B 282.10A 282.10A 292.60 +9.40 1 283.20 2 1755 ---- 318.10B 277.70A 318.10B 288.20 +9.40 278.80 2 1760 ---- 313.80B 273.40A 313.80B 283.80 +9.30 274.50 1765 ---- 309.40B 269.20A 309.40B 279.50 +9.30 270.20 1770 ---- 304.80B 264.90A 304.80B 275.20 +9.30 265.90 1775 ---- 300.50B 260.70A 300.50B 270.90 +9.30 261.60 1780 ---- 296.30B 256.50A 296.30B 266.70 +9.30 257.40 2 1785 ---- 292.00B 252.40A 292.00B 262.40 +9.20 253.20 1790 ---- 287.70B 248.30A 287.70B 258.20 +9.20 249.00 1795 ---- 283.40B 244.20A 283.40B 254.10 +9.20 244.90 1800 ---- 279.20B 240.20A 279.20B 250.00 +9.20 240.80 23 1805 ---- 275.00B 236.20A 275.00B 245.90 +9.20 236.70 1810 ---- 270.60B 232.20A 270.60B 241.80 +9.20 232.60 1815 ---- 266.70B 228.20A 266.70B 237.80 +9.20 228.60 1820 ---- 262.50B 224.30A 262.50B 233.80 +9.10 224.70 1825 ---- 258.40B 220.50A 258.40B 229.80 +9.10 220.70 1830 ---- 254.20B 216.70A 254.20B 225.90 +9.10 216.80 1835 ---- 250.10B 212.90A 250.10B 222.00 +9.00 213.00 1840 ---- 246.10B 209.10A 246.10B 218.20 +9.00 209.20 210 1845 ---- 242.40B ---- 242.40B 214.40 +9.00 205.40 1850 ---- 238.50B ---- 238.50B 210.60 +9.00 201.60 13 1855 ---- 234.60B ---- 234.60B 206.90 +9.00 197.90 1860 ---- 230.80B ---- 230.80B 203.20 +8.90 194.30 1865 ---- 227.00B ---- 227.00B 199.50 +8.80 190.70 1870 ---- 223.20B ---- 223.20B 195.90 +8.80 187.10 250 1875 ---- 219.50B ---- 219.50B 192.40 +8.80 183.60 30 1880 ---- 215.60B ---- 215.60B 188.80 +8.70 180.10 1885 ---- 211.90B ---- 211.90B 185.30 +8.70 176.60 1890 ---- 208.50B ---- 208.50B 181.90 +8.60 173.30 1895 ---- 204.70B ---- 204.70B 178.50 +8.60 169.90 1900 ---- 201.20B ---- 201.20B 175.20 +8.60 166.60 73 1905 ---- 197.90B ---- 197.90B 171.90 +8.50 163.40 1910 ---- 194.50B ---- 194.50B 168.60 +8.40 160.20 1915 ---- 190.90B ---- 190.90B 165.40 +8.30 157.10 1920 ---- 187.60B ---- 187.60B 162.30 +8.30 154.00 1925 ---- 184.20B ---- 184.20B 159.20 +8.20 151.00 293 1930 ---- 181.20B ---- 181.20B 156.10 +8.10 148.00 1935 ---- 177.90B ---- 177.90B 153.10 +8.00 145.10 1940 ---- 174.80B ---- 174.80B 150.20 +8.00 142.20 1 1945 ---- 171.50B ---- 171.50B 147.20 +7.80 139.40 2 1950 ---- 168.50B ---- 168.50B 144.40 +7.80 136.60 506 1955 ---- 165.40B ---- 165.40B 141.60 +7.70 133.90 90 1960 ---- 162.50B ---- 162.50B 138.80 +7.60 131.20 40 1965 ---- 159.60B ---- 159.60B 136.10 +7.50 128.60 4 4 1970 ---- 156.60B ---- 156.60B 133.50 +7.50 126.00 66 1975 ---- 153.70B ---- 153.70B 130.90 +7.50 123.40 1 483 1980 ---- 150.90B ---- 150.90B 128.30 +7.40 120.90 1 1 1985 ---- 148.30B ---- 148.30B 125.80 +7.30 118.50 10 1990 ---- 145.60B ---- 145.60B 123.40 +7.30 116.10 1995 ---- 142.90B ---- 142.90B 121.00 +7.30 113.70 1 2 2000 ---- 140.20B ---- 140.20B 118.60 +7.20 11 111.40 1 337 2005 ---- 137.70B ---- 137.70B 116.30 +7.10 109.20 2010 ---- 135.10B ---- 135.10B 114.00 +7.10 106.90 125 2015 ---- 132.60B ---- 132.60B 111.80 +7.00 104.80 2020 ---- 130.30B ---- 130.30B 109.60 +6.90 102.70 1 2025 ---- 127.80B ---- 127.80B 107.40 +6.80 11 100.60 14 2030 106.20 125.50B 99.90A 99.90A 105.30 +6.80 1 98.50 1 2 2035 ---- 123.20B ---- 123.20B 103.20 +6.70 96.50 2 2 2040 ---- 121.00B ---- 121.00B 101.20 +6.60 16 94.60 77 2045 ---- 118.80B ---- 118.80B 99.20 +6.50 92.70 2 2050 ---- 116.70B ---- 116.70B 97.20 +6.40 31 90.80 198 2055 ---- 114.50B ---- 114.50B 95.30 +6.30 89.00 2060 ---- 112.50B ---- 112.50B 93.50 +6.30 87.20 2065 ---- 110.40B ---- 110.40B 91.60 +6.20 85.40 2070 ---- 108.40B ---- 108.40B 89.80 +6.10 83.70 1 2075 ---- 106.40B ---- 106.40B 88.10 +6.10 82.00 135 278 2080 ---- 104.50B ---- 104.50B 86.40 +6.00 80.40 50 2085 ---- 102.70B ---- 102.70B 84.70 +5.90 78.80 19 19 2090 ---- 100.80B ---- 100.80B 83.10 +5.90 77.20 2 2095 ---- 99.00B ---- 99.00B 81.50 +5.80 75.70 2100 ---- 97.30B ---- 97.30B 79.90 +5.70 74.20 8 522 2105 ---- 95.50B ---- 95.50B 78.40 +5.60 72.80 2110 ---- 93.90B ---- 93.90B 76.90 +5.60 71.30 10 12 2115 ---- 92.20B ---- 92.20B 75.40 +5.50 69.90 2120 ---- 90.60B ---- 90.60B 74.00 +5.40 68.60 2125 ---- 89.00B ---- 89.00B 72.60 +5.40 1 67.20 1 1 2130 ---- 87.40B ---- 87.40B 71.20 +5.30 65.90 2135 ---- 85.90B ---- 85.90B 69.90 +5.30 64.60 2140 ---- 84.40B ---- 84.40B 68.60 +5.20 63.40 32 2145 ---- 82.90B ---- 82.90B 67.30 +5.10 62.20 2150 ---- 81.50B ---- 81.50B 66.00 +5.00 10 61.00 10 555 2155 ---- 80.10B ---- 80.10B 64.80 +5.00 59.80 1 2160 ---- 78.70B ---- 78.70B 63.60 +4.90 58.70 2 2165 ---- 77.30B ---- 77.30B 62.50 +4.90 57.60 2170 ---- 75.90B ---- 75.90B 61.30 +4.80 56.50 10 11 2175 ---- 74.60B ---- 74.60B 60.20 +4.80 7 55.40 271 521 2180 ---- 73.30B ---- 73.30B 59.10 +4.80 54.30 2 2185 ---- 72.10B ---- 72.10B 58.00 +4.70 53.30 26 2190 ---- 70.90B ---- 70.90B 57.00 +4.70 52.30 1 2195 ---- 69.70B ---- 69.70B 56.00 +4.70 51.30 2200 58.20 68.50B 51.80A 55.00A 55.00 +4.70 64 50.30 29 708 2205 ---- 67.30B ---- 67.30B 54.00 +4.60 49.40 1 1 2210 ---- 66.20B ---- 66.20B 53.00 +4.50 48.50 2215 ---- 65.10B ---- 65.10B 52.10 +4.50 47.60 3 2220 ---- 64.00B ---- 64.00B 51.10 +4.40 46.70 10 27 2225 ---- 63.00B ---- 63.00B 50.20 +4.40 45.80 1 2230 ---- 62.10B ---- 62.10B 49.30 +4.40 44.90 2235 ---- 61.10B ---- 61.10B 48.50 +4.40 44.10 2240 ---- 60.10B ---- 60.10B 47.60 +4.30 43.30 2245 ---- 59.10B ---- 59.10B 46.80 +4.30 42.50 2250 ---- 58.20B ---- 58.20B 46.00 +4.30 41.70 50 50 2255 ---- 57.30B ---- 57.30B 45.20 +4.20 41.00 2260 ---- 56.30B ---- 56.30B 44.40 +4.20 40.20 420 2265 ---- 55.40B ---- 55.40B 43.60 +4.10 39.50 2270 ---- 54.60B ---- 54.60B 42.90 +4.10 38.80 2275 ---- 53.70B ---- 53.70B 42.10 +4.00 38.10 601 2280 ---- 52.90B ---- 52.90B 41.40 +4.00 37.40 2290 ---- 51.20B ---- 51.20B 40.00 +3.90 36.10 2300 50.70 50.70 36.20A 36.20A 38.70 +3.90 3 34.80 1342 2310 ---- 48.10B ---- 48.10B 37.40 +3.80 33.60 2320 ---- 46.60B ---- 46.60B 36.20 +3.80 32.40 2325 ---- 45.90B ---- 45.90B 35.60 +3.70 31.90 19 95 2330 ---- 45.20B ---- 45.20B 35.00 +3.70 31.30 1 11 2340 ---- 43.80B ---- 43.80B 33.80 +3.60 24 30.20 2350 ---- 42.50B ---- 42.50B 32.70 +3.50 29.20 137 333 2360 ---- 41.20B ---- 41.20B 31.70 +3.50 28.20 2370 ---- 40.00B ---- 40.00B 30.70 +3.40 27.30 2375 ---- 39.40B ---- 39.40B 30.20 +3.40 26.80 337 2380 ---- 38.80B ---- 38.80B 29.70 +3.30 26.40 2400 ---- 36.60B ---- 36.60B 27.80 +3.10 24.70 1199 2425 ---- 34.00B ---- 34.00B 25.70 +3.00 22.70 292 2450 ---- 31.70B ---- 31.70B 23.80 +2.80 21.00 25 2475 ---- 29.50B ---- 29.50B 22.10 +2.70 19.40 2500 ---- 27.50B ---- 27.50B 20.50 +2.60 17.90 16 52 2525 ---- 25.70B ---- 25.70B 19.00 +2.40 16.60 27 2550 ---- 24.00B ---- 24.00B 17.70 +2.30 2 15.40 6 2575 ---- 22.40B ---- 22.40B 16.50 +2.10 1 14.40 162 2650 ---- 18.40B ---- 18.40B 13.50 +1.90 1 11.60 128 3000 5.50 8.10B 5.50 6.00B 5.90 +.90 17 5.00 62 2082 OG NOV23 Gold Option CALL 1225 ---- 840.70B 813.60A 840.70B 822.60 +8.80 813.80 1250 ---- 816.50B 788.20A 816.50B 797.60 +8.80 788.80 1275 ---- 790.70B 763.60A 790.70B 772.60 +8.80 763.80 1300 ---- 766.80B 738.10A 765.80B 747.60 +8.80 738.80 1325 ---- 740.70B ---- 731.20B 722.60 +8.80 713.80 1350 ---- 716.60B 688.20A 716.60B 697.60 +8.80 688.80 1375 ---- 690.80B 663.70A 690.80B 672.60 +8.80 663.80 1400 ---- 666.70B 638.20A 666.70B 647.60 +8.80 638.80 1420 ---- 645.60B ---- 635.10B 627.60 +8.80 618.80 1425 ---- 640.80B 613.70A 630.20B 622.60 +8.80 613.80 1430 ---- 635.60B ---- 625.10B 617.60 +8.80 608.80 1440 ---- 625.70B ---- 625.70B 607.60 +8.80 598.80 1450 ---- 616.90B 588.30A 616.30B 597.60 +8.80 588.80 1460 ---- 605.70B ---- 605.70B 587.60 +8.80 578.80 1470 ---- 595.70B ---- 594.60B 577.60 +8.80 568.80 1475 ---- 590.90B 563.70A 580.30B 572.60 +8.80 563.80 1480 ---- 585.70B ---- 585.70B 567.60 +8.80 558.80 1490 ---- 574.70B ---- 565.10B 557.60 +8.80 548.80 1500 ---- 566.80B 538.30A 566.80B 547.60 +8.80 538.80 1510 ---- 555.80B ---- 555.80B 537.60 +8.80 528.80 1515 ---- 549.80B ---- 539.10B 532.60 +8.80 523.80 1520 ---- 545.90B ---- 545.90B 527.60 +8.80 518.80 1525 ---- 554.40B 510.70A 554.40B 522.60 +8.80 513.80 1530 ---- 535.90B ---- 525.20B 517.60 +8.80 508.80 1535 ---- 531.00B ---- 531.00B 512.60 +8.80 503.80 1540 ---- 526.00B ---- 514.10B 507.60 +8.80 498.80 1545 ---- 521.00B ---- 510.30B 502.60 +8.80 493.80 1550 ---- 529.40B 486.10A 529.40B 497.70 +8.90 488.80 1555 ---- 511.10B ---- 500.40B 492.70 +8.80 483.90 1560 ---- 506.20B ---- 494.20B 487.80 +8.90 478.90 1565 ---- 500.10B ---- 490.50B 482.80 +8.80 474.00 1570 ---- 496.30B ---- 496.30B 477.90 +8.90 469.00 1575 ---- 504.80B 461.60A 504.80B 473.00 +8.90 464.10 1580 ---- 486.50B ---- 474.50B 468.00 +8.80 459.20 1585 ---- 481.60B ---- 469.80B 463.10 +8.80 454.30 1590 ---- 476.70B ---- 464.90B 458.30 +8.90 449.40 1595 ---- 471.90B ---- 471.90B 453.40 +8.90 444.50 1600 ---- 480.20B 437.40A 480.20B 448.50 +8.80 439.70 6 1605 ---- 462.20B ---- 450.20B 443.70 +8.90 434.80 1610 ---- 457.30B ---- 457.30B 438.80 +8.80 430.00 1615 ---- 452.50B ---- 452.50B 434.00 +8.90 425.10 1620 ---- 447.70B ---- 435.70B 429.20 +8.90 420.30 1625 ---- 456.00B 413.40A 456.00B 424.40 +8.90 415.50 1630 ---- 438.00B ---- 438.00B 419.60 +8.90 410.70 1635 ---- 433.20B ---- 421.20B 414.80 +8.90 405.90 1640 ---- 428.40B ---- 416.50B 410.00 +8.90 401.10 1645 ---- 422.60B ---- 410.60B 405.30 +8.90 396.40 1650 ---- 432.00B 389.70A 432.00B 400.60 +8.90 391.70 1655 ---- 414.20B ---- 414.20B 395.90 +9.00 386.90 1660 ---- 409.50B ---- 399.90B 391.10 +8.90 382.20 1665 ---- 404.80B ---- 393.00B 386.50 +9.00 377.50 1670 ---- 400.10B ---- 388.20B 381.80 +9.00 372.80 1675 ---- 408.30B 366.40A 408.30B 377.10 +8.90 368.20 1680 ---- 389.70B ---- 380.10B 372.50 +9.00 363.50 1685 ---- 386.10B ---- 374.20B 367.90 +9.00 358.90 1690 ---- 380.30B ---- 369.60B 363.30 +9.00 354.30 1695 ---- 376.70B ---- 376.70B 358.70 +9.00 349.70 1700 ---- 385.00B 343.50A 385.00B 354.10 +9.00 345.10 1705 ---- 367.60B ---- 367.60B 349.60 +9.00 340.60 1710 ---- 363.00B ---- 363.00B 345.00 +9.00 336.00 2 1715 ---- 358.50B ---- 346.90B 340.50 +9.00 331.50 1720 ---- 354.00B 325.60A 342.40B 336.00 +9.00 327.00 1725 ---- 362.10B 321.10A 362.10B 331.60 +9.10 322.50 1730 ---- 345.00B 316.70A 338.40B 327.10 +9.00 318.10 1735 ---- 348.80B 312.30A 348.80B 322.70 +9.10 313.60 1740 ---- 348.00B 308.00A 348.00B 318.30 +9.10 309.20 1745 ---- 344.10B 303.60A 344.10B 313.90 +9.00 304.90 1750 ---- 339.60B 299.30A 339.60B 309.50 +9.00 300.50 1755 ---- 335.20B 295.00A 335.20B 305.20 +9.00 296.20 1760 ---- 330.80B 290.80A 330.80B 300.90 +9.00 291.90 1765 290.70 326.40B 286.50A 301.80B 296.60 +9.00 1 287.60 1770 ---- 322.10B 282.30A 322.10B 292.30 +9.00 283.30 1775 ---- 317.70B 278.10A 317.70B 288.10 +9.00 279.10 1780 ---- 313.40B 274.00A 313.40B 283.90 +9.00 274.90 1785 ---- 309.10B 269.90A 309.10B 279.70 +9.00 270.70 1 1790 ---- 304.90B 265.80A 304.90B 275.50 +8.90 266.60 1 1795 ---- 300.70B 261.80A 300.70B 271.40 +8.90 262.50 1 1800 ---- 296.40B 257.70A 296.40B 267.30 +8.90 258.40 1805 ---- 292.30B 253.80A 292.30B 263.30 +8.90 254.40 1810 ---- 288.10B 249.80A 288.10B 259.20 +8.80 250.40 1815 ---- 284.00B 245.90A 284.00B 255.20 +8.80 246.40 1820 ---- 279.90B 242.00A 279.90B 251.30 +8.80 242.50 1825 ---- 275.80B 238.20A 275.80B 247.30 +8.70 238.60 1830 ---- 271.80B 234.40A 271.80B 243.40 +8.70 234.70 1835 ---- 267.80B 230.60A 267.80B 239.60 +8.70 230.90 1840 ---- 263.80B 226.90A 263.80B 235.70 +8.60 227.10 1845 ---- 259.90B 223.20A 259.90B 231.90 +8.60 223.30 1850 ---- 256.00B 219.50A 256.00B 228.20 +8.60 219.60 1855 ---- 252.10B ---- 252.10B 224.50 +8.60 215.90 1860 ---- 248.30B ---- 248.30B 220.80 +8.50 212.30 1865 ---- 244.50B ---- 244.50B 217.10 +8.40 208.70 1870 ---- 240.70B ---- 240.70B 213.50 +8.30 205.20 1 1875 ---- 237.00B ---- 237.00B 210.00 +8.40 201.60 1 1880 ---- 233.30B ---- 233.30B 206.40 +8.20 198.20 1885 ---- 229.70B ---- 229.70B 203.00 +8.30 194.70 1890 ---- 226.10B ---- 226.10B 199.50 +8.10 191.40 1 1 1895 ---- 222.50B ---- 222.50B 196.10 +8.10 188.00 1 1 1900 ---- 219.00B ---- 219.00B 192.80 +8.10 184.70 301 1905 ---- 215.50B ---- 215.50B 189.50 +8.00 181.50 1910 ---- 212.10B ---- 212.10B 186.20 +7.90 178.30 3 1915 ---- 208.70B ---- 208.70B 183.00 +7.90 175.10 1920 ---- 205.30B ---- 205.30B 179.80 +7.80 172.00 1925 ---- 202.00B ---- 202.00B 176.70 +7.80 168.90 1930 ---- 198.70B ---- 198.70B 173.60 +7.70 165.90 1935 ---- 195.50B ---- 195.50B 170.60 +7.70 162.90 1940 ---- 192.30B ---- 192.30B 167.60 +7.60 160.00 1945 ---- 189.00B ---- 189.00B 164.60 +7.50 157.10 1950 ---- 186.10B ---- 186.10B 161.70 +7.50 154.20 1955 ---- 183.00B ---- 183.00B 158.90 +7.50 151.40 1960 ---- 179.80B ---- 179.80B 156.00 +7.30 148.70 1965 ---- 176.80B ---- 176.80B 153.30 +7.40 145.90 1 1970 ---- 173.90B ---- 173.90B 150.60 +7.30 143.30 1975 ---- 171.20B ---- 171.20B 147.90 +7.30 140.60 1980 ---- 168.30B ---- 168.30B 145.20 +7.10 138.10 24 1985 ---- 165.50B ---- 165.50B 142.70 +7.20 135.50 1990 ---- 162.60B ---- 162.60B 140.10 +7.10 133.00 1995 ---- 160.00B ---- 160.00B 137.60 +7.00 130.60 2000 135.00 157.40B 129.60A 129.60A 135.20 +7.00 1 128.20 86 2005 ---- 154.70B ---- 154.70B 132.70 +6.90 125.80 2010 ---- 152.20B ---- 152.20B 130.40 +6.90 123.50 154 195 2015 ---- 150.00B ---- 150.00B 128.00 +6.70 121.30 200 2020 ---- 147.50B ---- 147.50B 125.80 +6.80 119.00 2025 ---- 145.10B ---- 145.10B 123.50 +6.70 116.80 2 2030 ---- 142.70B ---- 142.70B 121.30 +6.60 114.70 2035 ---- 140.30B ---- 140.30B 119.10 +6.50 112.60 2040 ---- 138.00B ---- 138.00B 117.00 +6.50 110.50 2045 ---- 135.70B ---- 135.70B 114.90 +6.40 108.50 1 2050 ---- 133.50B ---- 133.50B 112.90 +6.40 106.50 10 2055 ---- 131.30B ---- 131.30B 110.90 +6.30 104.60 2060 ---- 129.20B ---- 129.20B 108.90 +6.20 102.70 2065 ---- 127.10B ---- 127.10B 107.00 +6.20 100.80 2070 ---- 125.00B ---- 125.00B 105.10 +6.10 99.00 159 121 2075 ---- 123.00B ---- 123.00B 103.30 +6.10 97.20 4 2080 ---- 121.00B ---- 121.00B 101.40 +6.00 95.40 2085 111.80 119.00B 94.90A 94.90A 99.70 +6.00 20 93.70 2090 ---- 117.00B ---- 117.00B 97.90 +5.90 92.00 2095 ---- 115.10B ---- 115.10B 96.20 +5.90 90.30 2100 ---- 113.30B ---- 113.30B 94.50 +5.80 88.70 115 2105 ---- 111.50B ---- 111.50B 92.90 +5.80 87.10 2110 ---- 109.70B ---- 109.70B 91.30 +5.70 85.60 2115 ---- 107.90B ---- 107.90B 89.70 +5.70 84.00 2120 ---- 106.20B ---- 106.20B 88.10 +5.60 82.50 1 2125 ---- 104.50B ---- 104.50B 86.60 +5.50 81.10 2130 ---- 102.80B ---- 102.80B 85.10 +5.50 79.60 2135 ---- 101.20B ---- 101.20B 83.70 +5.50 78.20 2140 ---- 99.60B ---- 99.60B 82.30 +5.40 76.90 2145 ---- 97.90B ---- 97.90B 80.90 +5.40 75.50 2150 88.80 96.40B 75.50A 75.50A 79.50 +5.30 9 74.20 62 2155 ---- 94.90B ---- 94.90B 78.10 +5.20 72.90 4 2160 ---- 93.50B ---- 93.50B 76.80 +5.20 71.60 2165 ---- 91.90B ---- 91.90B 75.50 +5.10 70.40 2170 ---- 90.60B ---- 90.60B 74.30 +5.10 69.20 1 2175 ---- 89.20B ---- 89.20B 73.00 +5.00 68.00 2 2180 75.30 87.70B 68.20A 68.20A 71.80 +5.00 5 66.80 3 2185 ---- 86.30B ---- 86.30B 70.60 +4.90 65.70 2190 ---- 85.00B ---- 85.00B 69.40 +4.80 64.60 2 2195 ---- 83.70B ---- 83.70B 68.30 +4.80 63.50 2200 79.20 82.40B 63.80A 75.90B 67.20 +4.80 77 62.40 2 708 2205 ---- 80.40B ---- 80.40B 66.10 +4.80 61.30 1 2210 73.50 79.20B 61.90A 61.90A 65.00 +4.70 5 60.30 2215 ---- 78.00B ---- 78.00B 63.90 +4.60 59.30 1 1 2220 ---- 76.80B ---- 76.80B 62.90 +4.60 58.30 1 2225 ---- 76.40B ---- 76.40B 61.90 +4.60 57.30 18 2230 ---- 74.50B ---- 74.50B 60.90 +4.60 56.30 2235 ---- 73.40B ---- 73.40B 59.90 +4.50 55.40 2240 ---- 72.30B ---- 72.30B 59.00 +4.50 54.50 2245 ---- 71.20B ---- 71.20B 58.00 +4.40 53.60 2250 65.00 70.80B 54.10A 65.10B 57.10 +4.40 12 52.70 405 2255 ---- 69.20B ---- 69.20B 56.20 +4.40 51.80 2260 ---- 68.20B ---- 68.20B 55.30 +4.30 51.00 2265 ---- 67.30B ---- 67.30B 54.40 +4.20 50.20 2270 ---- 66.30B ---- 66.30B 53.60 +4.30 49.30 2275 ---- 65.70B ---- 65.70B 52.80 +4.30 48.50 7 2280 ---- 64.40B ---- 64.40B 51.90 +4.10 47.80 2285 ---- 63.50B ---- 63.50B 51.10 +4.10 47.00 2290 ---- 62.60B ---- 62.60B 50.40 +4.20 46.20 2300 ---- 61.10B ---- 61.10B 48.80 +4.00 44.80 12 480 2310 ---- 59.10B ---- 59.10B 47.30 +3.90 43.40 2320 ---- 57.50B ---- 57.50B 45.90 +3.90 42.00 2325 ---- 56.70B ---- 56.70B 45.20 +3.90 41.30 2330 ---- 55.90B ---- 55.90B 44.60 +3.90 40.70 2340 ---- 54.30B ---- 54.30B 43.20 +3.80 39.40 2350 ---- 52.80B ---- 52.80B 42.00 +3.80 38.20 1 1 2360 ---- 51.40B ---- 51.40B 40.80 +3.70 37.10 2370 ---- 50.00B ---- 50.00B 39.60 +3.70 35.90 2375 ---- 49.30B ---- 49.30B 39.00 +3.60 35.40 30 2380 ---- 48.70B ---- 48.70B 38.40 +3.50 34.90 2400 34.70 46.10B 34.70 36.00A 36.30 +3.50 2 32.80 18 84 2425 ---- 43.20B ---- 43.20B 33.80 +3.30 30.50 2450 31.00 40.40B 31.00 32.10B 31.50 +3.20 1 28.30 2475 ---- 37.90B ---- 37.90B 29.40 +3.10 26.30 2500 26.00 35.60B 25.80A 27.10A 27.40 +2.90 2 24.50 2 2 2525 ---- 33.40B ---- 33.40B 25.70 +2.80 22.90 2550 ---- 31.40B ---- 31.40B 24.00 +2.70 21.30 2575 22.80 29.60B 22.80 23.00B 22.50 +2.50 1 20.00 8 2800 13.60 17.70B 13.60 13.50A 13.20 +1.70 10 11.50 2 41 OG DEC23 Gold Option CALL 1000 ---- 1065.90B 1038.10A 1065.40B 1047.60 +8.80 1038.80 1025 ---- 1039.00B ---- 1028.20B 1022.60 +8.80 1013.80 1050 ---- 1016.10B 988.20A 1015.70B 997.60 +8.80 988.80 1075 ---- 989.00B ---- 988.90B 972.60 +8.80 963.80 1080 ---- 983.60B ---- 973.00B 967.60 +8.80 958.80 1090 ---- 973.60B ---- 961.50B 957.60 +8.80 948.80 1100 ---- 965.90B 938.10A 965.50B 947.60 +8.80 938.80 1110 ---- 953.70B ---- 941.70B 937.60 +8.80 928.80 1120 ---- 943.70B ---- 929.20B 927.60 +8.80 918.80 1125 ---- 939.10B ---- 928.30B 922.60 +8.80 913.80 1130 ---- 933.70B ---- 919.20B 917.60 +8.80 908.80 1140 ---- 923.80B ---- 909.20B 907.60 +8.80 898.80 1150 ---- 916.10B 888.20A 916.00B 897.60 +8.80 888.80 1160 ---- 903.80B ---- 888.80B 887.60 +8.80 878.80 1170 ---- 893.80B ---- 883.10B 877.60 +8.80 868.80 1175 ---- 889.10B ---- 878.40B 872.60 +8.80 863.80 1180 ---- 883.80B ---- 871.80B 867.60 +8.80 858.80 1185 ---- 878.80B ---- 866.60B 862.60 +8.80 853.80 1190 ---- 873.80B ---- 861.60B 857.60 +8.80 848.80 1195 ---- 868.80B ---- 856.60B 852.60 +8.80 843.80 1200 ---- 866.30B 838.30A 866.30B 847.60 +8.80 838.80 1205 ---- 858.80B ---- 846.60B 842.60 +8.80 833.80 1210 ---- 853.80B ---- 841.70B 837.60 +8.80 828.80 1215 ---- 848.80B ---- 833.90B 832.60 +8.80 823.80 1220 ---- 843.80B ---- 828.90B 827.60 +8.80 818.80 1225 ---- 839.20B ---- 839.10B 822.60 +8.80 813.80 1230 ---- 833.80B ---- 818.90B 817.60 +8.80 808.80 1235 ---- 828.90B ---- 813.90B 812.60 +8.80 803.80 1240 ---- 823.90B ---- 808.90B 807.60 +8.80 798.80 1245 ---- 818.90B ---- 803.90B 802.60 +8.80 793.80 1250 ---- 816.20B 788.30A 816.10B 797.60 +8.80 788.80 1255 ---- 808.90B ---- 798.20B 792.60 +8.80 783.80 1260 ---- 803.90B ---- 793.20B 787.60 +8.80 778.80 1265 ---- 798.90B ---- 788.30B 782.60 +8.80 773.80 1270 ---- 793.90B ---- 784.50B 777.60 +8.80 768.80 1275 ---- 790.30B ---- 790.30B 772.60 +8.80 763.80 1280 ---- 783.90B ---- 774.50B 767.60 +8.80 758.80 1285 ---- 778.90B ---- 769.50B 762.60 +8.80 753.80 1290 ---- 773.90B ---- 763.30B 757.60 +8.80 748.80 1295 ---- 768.90B ---- 759.50B 752.60 +8.80 743.80 1300 ---- 766.20B 738.30A 766.20B 747.60 +8.80 738.80 1305 ---- 758.90B ---- 749.60B 742.60 +8.80 733.80 1310 ---- 753.90B ---- 744.60B 737.60 +8.80 728.80 1315 ---- 748.90B ---- 739.60B 732.60 +8.80 723.80 1320 ---- 744.00B ---- 734.60B 727.60 +8.80 718.80 1325 ---- 740.40B ---- 729.80B 722.60 +8.80 713.80 1330 ---- 733.90B ---- 724.60B 717.60 +8.80 708.80 1335 ---- 729.00B ---- 718.30B 712.60 +8.80 703.80 1340 ---- 724.00B ---- 713.40B 707.60 +8.80 698.80 1345 ---- 719.00B ---- 708.40B 702.60 +8.80 693.80 1350 ---- 716.30B 688.30A 716.20B 697.60 +8.80 688.80 1355 ---- 709.00B ---- 699.70B 692.60 +8.80 683.80 1360 ---- 704.00B ---- 694.70B 687.60 +8.80 678.80 1365 ---- 699.00B ---- 689.70B 682.60 +8.80 673.80 1370 ---- 694.00B ---- 684.70B 677.60 +8.80 668.80 1375 ---- 690.40B ---- 679.80B 672.60 +8.80 663.80 1380 ---- 684.00B ---- 673.40B 667.60 +8.80 658.80 1385 ---- 679.00B ---- 668.40B 662.60 +8.80 653.80 1390 ---- 674.00B ---- 663.40B 657.60 +8.80 648.80 1395 ---- 669.00B ---- 658.40B 652.60 +8.80 643.80 1400 ---- 666.30B 638.40A 665.80B 647.60 +8.80 638.80 1405 ---- 659.00B ---- 647.20B 642.60 +8.80 633.80 1410 ---- 654.00B ---- 643.40B 637.60 +8.80 628.80 1415 ---- 649.00B ---- 638.40B 632.60 +8.80 623.80 1420 ---- 644.10B ---- 633.40B 627.60 +8.80 618.80 1425 ---- 640.50B ---- 640.50B 622.60 +8.80 613.80 1430 ---- 634.10B ---- 623.50B 617.60 +8.80 608.80 1435 ---- 629.10B ---- 618.40B 612.60 +8.80 603.80 1440 ---- 624.10B ---- 613.50B 607.60 +8.80 598.80 1445 ---- 619.10B ---- 607.30B 602.60 +8.80 593.80 1450 ---- 616.40B 588.40A 616.30B 597.60 +8.80 588.80 1455 ---- 609.10B ---- 599.80B 592.60 +8.80 583.80 1460 ---- 604.10B ---- 594.80B 587.60 +8.80 578.80 1465 ---- 599.10B ---- 589.80B 582.60 +8.80 573.80 1470 ---- 594.10B ---- 583.50B 577.60 +8.80 568.80 1475 ---- 590.50B ---- 578.70B 572.60 +8.80 563.80 1480 ---- 584.10B ---- 573.50B 567.60 +8.80 558.80 1485 ---- 579.20B ---- 568.50B 562.60 +8.80 553.80 1490 ---- 574.20B ---- 563.50B 557.60 +8.80 548.80 1495 ---- 569.20B ---- 559.90B 552.60 +8.80 543.80 1500 ---- 579.20B 535.90A 579.20B 547.60 +8.80 538.80 1505 ---- 559.30B ---- 548.60B 542.60 +8.80 533.80 1510 ---- 554.30B ---- 545.00B 537.60 +8.80 528.80 1515 ---- 549.40B ---- 538.70B 532.60 +8.80 523.80 1520 ---- 544.40B ---- 533.80B 527.60 +8.80 518.80 1525 ---- 554.20B 511.30A 554.20B 522.70 +8.90 513.80 1530 ---- 534.40B ---- 523.70B 517.70 +8.90 508.80 1535 ---- 529.40B ---- 518.80B 512.80 +8.90 503.90 1540 ---- 524.50B ---- 513.80B 507.80 +8.90 498.90 1545 ---- 519.60B ---- 510.20B 502.90 +8.90 494.00 1550 ---- 529.50B 486.80A 529.50B 498.00 +8.90 489.10 1555 ---- 509.70B ---- 499.00B 493.10 +9.00 484.10 1560 ---- 504.80B ---- 494.10B 488.20 +9.00 479.20 1565 ---- 499.90B ---- 489.20B 483.30 +9.00 474.30 1570 ---- 495.00B ---- 484.40B 478.40 +8.90 469.50 1575 ---- 504.90B 462.60A 504.90B 473.50 +8.90 464.60 1580 ---- 485.30B ---- 474.60B 468.70 +9.00 459.70 1585 ---- 480.40B ---- 471.10B 463.80 +8.90 454.90 1590 ---- 475.60B ---- 465.00B 459.00 +9.00 450.00 1595 ---- 470.80B ---- 460.10B 454.20 +9.00 445.20 1600 ---- 480.70B 438.70A 480.70B 449.40 +9.00 440.40 95 1605 ---- 461.10B ---- 450.50B 444.60 +9.00 435.60 1610 ---- 456.30B ---- 444.40B 439.80 +9.00 430.80 1615 ---- 451.50B ---- 442.10B 435.00 +8.90 426.10 1620 ---- 446.70B ---- 437.30B 430.30 +9.00 421.30 1625 ---- 456.70B 415.10A 456.70B 425.50 +8.90 416.60 50 1630 ---- 437.20B ---- 427.90B 420.80 +9.00 411.80 1635 ---- 432.50B ---- 421.80B 416.10 +9.00 407.10 1640 ---- 427.80B ---- 417.20B 411.40 +9.00 402.40 1645 ---- 423.10B ---- 412.50B 406.70 +9.00 397.70 1650 ---- 433.00B 391.90A 433.00B 402.00 +9.00 393.00 100 1655 ---- 413.70B ---- 403.20B 397.40 +9.00 388.40 1660 ---- 409.10B ---- 398.50B 392.70 +9.00 383.70 1665 ---- 404.40B ---- 393.90B 388.10 +9.00 379.10 1670 ---- 399.80B ---- 389.20B 383.60 +9.10 374.50 1675 ---- 409.60B 369.00A 409.60B 379.00 +9.10 369.90 1680 ---- 390.60B ---- 380.00B 374.40 +9.10 365.30 1685 ---- 386.00B ---- 375.50B 369.90 +9.10 360.80 1690 ---- 381.40B ---- 369.70B 365.40 +9.10 356.30 1695 ---- 376.90B 351.10A 365.20B 360.90 +9.20 351.70 1700 355.40 386.70B 346.60A 346.60A 356.40 +9.20 4 347.20 265 1705 ---- 367.80B 342.20A 359.10B 352.00 +9.20 342.80 1710 ---- 368.50B 337.80A 368.50B 347.50 +9.20 338.30 1715 ---- 371.30B 333.40A 371.30B 343.10 +9.20 333.90 1720 ---- 368.60B 329.10A 368.60B 338.70 +9.20 329.50 1725 ---- 364.20B 324.80A 364.20B 334.30 +9.20 325.10 2 1730 ---- 359.70B 320.50A 359.70B 330.00 +9.20 320.80 1735 ---- 355.30B 316.20A 355.30B 325.60 +9.20 316.40 1 1740 ---- 350.90B 311.90A 350.90B 321.30 +9.20 312.10 1 1745 ---- 346.50B 307.70A 346.50B 317.00 +9.10 307.90 1750 ---- 342.20B ---- 342.20B 312.80 +9.20 303.60 550 1755 ---- 337.90B ---- 337.90B 308.50 +9.10 299.40 1760 ---- 333.60B ---- 333.60B 304.30 +9.10 295.20 1765 ---- 329.30B ---- 329.30B 300.10 +9.10 291.00 1770 ---- 325.00B ---- 325.00B 295.90 +9.00 286.90 1775 ---- 320.80B ---- 320.80B 291.80 +9.00 282.80 122 1780 ---- 316.60B ---- 316.60B 287.70 +9.00 278.70 1785 ---- 312.40B ---- 312.40B 283.60 +9.00 274.60 1 1790 ---- 308.30B ---- 308.30B 279.60 +9.00 270.60 1795 ---- 304.10B ---- 304.10B 275.50 +8.90 266.60 1800 ---- 300.00B ---- 300.00B 271.60 +9.00 262.60 1337 5739 1805 ---- 295.90B ---- 295.90B 267.60 +8.90 258.70 1810 ---- 291.90B ---- 291.90B 263.70 +8.90 254.80 1815 ---- 287.80B ---- 287.80B 259.80 +8.90 250.90 1820 ---- 283.80B ---- 283.80B 255.90 +8.80 247.10 1825 ---- 279.90B ---- 279.90B 252.10 +8.80 243.30 1830 ---- 276.00B ---- 276.00B 248.30 +8.80 239.50 50 1835 ---- 272.10B ---- 272.10B 244.60 +8.80 235.80 1 1840 ---- 268.20B ---- 268.20B 240.90 +8.80 232.10 1 1845 ---- 264.40B ---- 264.40B 237.20 +8.80 228.40 1850 ---- 260.60B ---- 260.60B 233.50 +8.70 43 224.80 1651 1855 ---- 256.80B ---- 256.80B 229.90 +8.70 221.20 1 1860 ---- 253.10B ---- 253.10B 226.40 +8.70 217.70 75 1865 ---- 249.40B ---- 249.40B 222.90 +8.70 214.20 1870 ---- 245.80B ---- 245.80B 219.40 +8.60 210.80 100 1875 ---- 242.10B ---- 242.10B 215.90 +8.50 207.40 670 1880 ---- 238.60B ---- 238.60B 212.50 +8.50 204.00 130 1885 ---- 235.10B ---- 235.10B 209.20 +8.50 200.70 1890 ---- 231.60B ---- 231.60B 205.90 +8.50 197.40 1 1895 ---- 228.10B ---- 228.10B 202.60 +8.40 194.20 1900 ---- 224.70B ---- 224.70B 199.30 +8.30 23 191.00 17 1747 1905 ---- 221.30B ---- 221.30B 196.10 +8.20 187.90 10 1910 ---- 218.00B ---- 218.00B 193.00 +8.20 184.80 50 1915 ---- 214.70B ---- 214.70B 189.90 +8.20 181.70 1 1920 ---- 211.40B ---- 211.40B 186.80 +8.10 178.70 30 1925 ---- 208.20B ---- 208.20B 183.70 +8.00 175.70 536 1930 ---- 205.00B ---- 205.00B 180.70 +7.90 172.80 1 1935 ---- 201.90B ---- 201.90B 177.80 +7.90 169.90 1 1940 ---- 198.80B ---- 198.80B 174.90 +7.80 167.10 101 1945 ---- 195.70B ---- 195.70B 172.00 +7.80 164.20 286 1950 ---- 192.60B ---- 192.60B 169.10 +7.60 534 161.50 50 10192 1955 ---- 189.70B ---- 189.70B 166.40 +7.70 158.70 1960 ---- 186.60B ---- 186.60B 163.60 +7.50 156.10 1 1965 ---- 183.80B ---- 183.80B 160.90 +7.50 153.40 1970 ---- 180.80B ---- 180.80B 158.20 +7.40 3 150.80 103 1975 ---- 178.00B ---- 178.00B 155.60 +7.40 148.20 122 1980 ---- 175.40B ---- 175.40B 153.00 +7.30 145.70 1 1985 ---- 172.60B ---- 172.60B 150.50 +7.20 143.30 1990 ---- 169.90B ---- 169.90B 148.00 +7.20 140.80 53 1995 ---- 167.30B ---- 167.30B 145.50 +7.10 138.40 1 2000 147.40 164.60B 136.70 143.00 143.10 +7.00 624 136.10 407 4632 2005 ---- 162.00B ---- 162.00B 140.70 +6.90 133.80 201 2010 ---- 159.40B ---- 159.40B 138.40 +6.90 131.50 2015 ---- 157.00B ---- 157.00B 136.10 +6.80 129.30 32 2020 ---- 154.50B ---- 154.50B 133.80 +6.70 127.10 9 2025 ---- 152.10B ---- 152.10B 131.60 +6.70 124.90 116 858 2030 ---- 149.70B ---- 149.70B 129.40 +6.60 122.80 500 2035 ---- 147.40B ---- 147.40B 127.30 +6.50 120.80 20 2040 ---- 145.10B ---- 145.10B 125.20 +6.50 118.70 2045 ---- 142.80B ---- 142.80B 123.10 +6.40 116.70 2050 ---- 140.60B ---- 140.60B 121.10 +6.30 114.80 234 2823 2055 ---- 138.40B ---- 138.40B 119.10 +6.30 112.80 1 2060 ---- 136.10B ---- 136.10B 117.20 +6.30 110.90 8 2065 ---- 134.10B ---- 134.10B 115.30 +6.20 109.10 2070 ---- 131.90B ---- 131.90B 113.40 +6.10 107.30 1 2075 ---- 129.80B ---- 129.80B 111.50 +6.00 105.50 331 2080 ---- 127.90B ---- 127.90B 109.70 +6.00 103.70 2085 ---- 126.00B ---- 126.00B 108.00 +6.00 102.00 2090 ---- 124.00B ---- 124.00B 106.20 +5.80 100.40 2 2095 ---- 122.10B ---- 122.10B 104.50 +5.80 98.70 1 2100 100.40 120.30B 98.60A 98.60A 102.90 +5.80 435 97.10 2991 11057 2105 ---- 118.40B ---- 118.40B 101.20 +5.70 95.50 2110 ---- 116.70B ---- 116.70B 99.60 +5.60 94.00 75 2115 ---- 115.00B ---- 115.00B 98.00 +5.50 92.50 2120 ---- 113.20B ---- 113.20B 96.50 +5.50 91.00 49 2125 97.20 111.50B 96.20 96.50B 94.90 +5.30 10 89.60 2 2130 ---- 109.90B ---- 109.90B 93.50 +5.30 88.20 433 2135 ---- 108.20B ---- 108.20B 92.00 +5.20 86.80 2140 ---- 106.60B ---- 106.60B 90.60 +5.20 85.40 2145 ---- 105.00B ---- 105.00B 89.10 +5.00 84.10 2 2150 84.00 103.40B 84.00 87.70A 87.80 +5.10 26 82.70 66 2627 2155 ---- 102.00B ---- 102.00B 86.40 +5.00 81.40 1 2160 ---- 100.50B ---- 100.50B 85.10 +5.00 80.10 3 2165 86.00 99.00B 80.30A 80.30A 83.80 +4.90 6 78.90 3 2170 ---- 97.60B ---- 97.60B 82.50 +4.90 77.60 11 2175 ---- 96.10B ---- 96.10B 81.20 +4.80 76.40 2 404 2180 ---- 94.70B ---- 94.70B 80.00 +4.80 75.20 9 2185 ---- 93.40B ---- 93.40B 78.80 +4.80 74.00 20 2190 ---- 92.00B ---- 92.00B 77.60 +4.80 72.80 4 2195 ---- 90.70B ---- 90.70B 76.40 +4.80 71.60 2 2200 81.80 89.40B 71.90A 76.60B 75.30 +4.80 478 70.50 908 3852 2205 ---- 88.10B ---- 88.10B 74.20 +4.80 69.40 2210 ---- 86.90B ---- 86.90B 73.10 +4.80 68.30 1 2215 ---- 85.60B ---- 85.60B 72.00 +4.80 67.20 2 2220 ---- 84.40B ---- 84.40B 70.90 +4.70 66.20 1 2225 ---- 83.30B ---- 83.30B 69.90 +4.80 65.10 16 483 2230 ---- 82.10B ---- 82.10B 68.90 +4.80 64.10 1 2 2235 ---- 81.00B ---- 81.00B 67.80 +4.70 63.10 1 1 2240 ---- 79.90B ---- 79.90B 66.90 +4.70 62.20 1 2245 ---- 78.80B ---- 78.80B 65.90 +4.70 61.20 1 1 2250 67.20 77.70B 61.90A 66.00B 64.90 +4.60 35 60.30 2187 5360 2255 ---- 76.70B ---- 76.70B 64.00 +4.60 59.40 2260 ---- 75.60B ---- 75.60B 63.00 +4.50 58.50 100 2265 ---- 74.60B ---- 74.60B 62.10 +4.50 57.60 2270 ---- 73.60B ---- 73.60B 61.20 +4.40 56.80 2275 ---- 72.70B ---- 72.70B 60.40 +4.40 56.00 325 2280 ---- 71.80B ---- 71.80B 59.50 +4.30 55.20 2285 ---- 70.90B ---- 70.90B 58.60 +4.20 54.40 2290 ---- 70.00B ---- 70.00B 57.80 +4.20 53.60 2295 ---- 69.10B ---- 69.10B 57.00 +4.20 52.80 1 2300 55.10 70.00 53.50A 58.10B 56.20 +4.10 432 52.10 361 2618 2305 ---- 67.30B ---- 67.30B 55.40 +4.10 51.30 2310 ---- 66.40B ---- 66.40B 54.60 +4.00 50.60 2315 ---- 65.60B ---- 65.60B 53.80 +3.90 49.90 2320 ---- 64.70B ---- 64.70B 53.10 +4.00 49.10 2325 ---- 63.90B ---- 63.90B 52.40 +4.00 48.40 252 754 2330 ---- 63.10B ---- 63.10B 51.60 +3.80 47.80 2335 ---- 62.30B ---- 62.30B 50.90 +3.80 47.10 2340 ---- 61.50B ---- 61.50B 50.20 +3.80 46.40 7 2345 ---- 60.70B ---- 60.70B 49.50 +3.80 45.70 2350 ---- 59.90B ---- 59.80B 48.90 +3.80 45.10 3000 3002 2360 ---- 58.40B ---- 58.40B 47.60 +3.80 43.80 2370 ---- 57.00B ---- 57.00B 46.30 +3.70 42.60 2375 50.90 56.20B 43.80A 43.80A 45.70 +3.70 1 42.00 3000 3193 2380 ---- 55.50B ---- 55.50B 45.10 +3.70 41.40 1 2390 ---- 54.20B ---- 54.20B 43.90 +3.70 40.20 2400 44.70 52.90B 40.70A 40.70A 42.80 +3.70 10 39.10 174 5915 2410 ---- 51.50B ---- 51.50B 41.70 +3.70 38.00 2420 ---- 50.30B ---- 50.30B 40.60 +3.60 37.00 2425 ---- 49.70B ---- 49.70B 40.10 +3.60 36.50 250 1300 2430 ---- 49.10B ---- 49.10B 39.60 +3.60 36.00 2440 36.20 47.90B 36.20 39.00B 38.60 +3.60 14 35.00 2450 47.10 47.10 35.70A 35.70A 37.60 +3.50 250 34.10 19 720 2475 ---- 44.10B ---- 44.10B 35.30 +3.50 31.80 2490 ---- 42.50B ---- 42.50B 34.00 +3.40 30.60 2500 31.80 41.60B 31.30 33.40A 33.10 +3.30 133 29.80 247 18101 2525 ---- 39.20B ---- 39.20B 31.10 +3.20 27.90 2550 29.10 37.00B 29.10 29.00A 29.10 +2.90 2 26.20 1 29 2575 ---- 35.00B ---- 35.00B 27.30 +2.70 24.60 15 2600 26.00 33.10B 24.70 25.90 25.70 +2.60 60 23.10 27 4004 2625 ---- 31.40B ---- 31.40B 24.30 +2.50 21.80 10 2650 22.00 29.70B 22.00 23.50B 23.10 +2.60 1 20.50 1 22 2700 20.60 26.70B 20.60 21.00B 20.90 +2.50 3 18.40 121 2671 2750 ---- 24.10B ---- 24.10B 18.90 +2.40 16.50 43 901 2800 17.30 21.80B 16.30A 21.80B 17.00 +2.10 2 14.90 23 703 2900 ---- 17.90B ---- 17.90B 13.80 +1.60 12.20 1 1 3000 11.60 14.90B 11.30 12.00A 11.50 +1.50 256 10.00 116 10266 3200 11.30 11.70 8.10A 8.70A 8.40 +1.30 22 7.10 67 2776 4000 4.00 4.00 2.80 3.10 3.10 ---- 14 ---- 900 ---- 1165.80B 1138.20A 1165.30B 1147.60 +8.80 1138.80 925 ---- 1138.90B 1113.70A 1129.40B 1122.60 +8.80 1113.80 950 ---- 1115.90B 1088.20A 1115.90B 1097.60 +8.80 1088.80 975 ---- 1088.90B ---- 1078.20B 1072.60 +8.80 1063.80 OG JAN24 Gold Option CALL 1250 ---- 815.30B ---- 812.80B 812.10 +9.60 802.50 1275 ---- 786.50B ---- 785.00B 787.10 +9.60 777.50 1300 ---- 765.50B ---- 762.80B 762.10 +9.60 752.50 1325 ---- 736.60B ---- 736.60B 737.10 +9.60 727.50 1350 ---- 715.70B ---- 712.90B 712.10 +9.60 702.50 1375 ---- 686.60B ---- 685.20B 687.10 +9.60 677.50 1400 ---- 665.90B ---- 663.00B 662.10 +9.60 652.50 1425 ---- 636.70B ---- 635.40B 637.10 +9.60 627.50 1430 ---- 631.50B ---- 631.50B 632.10 +9.60 622.50 1440 ---- 621.50B ---- 621.50B 622.10 +9.60 612.50 1450 ---- 616.00B ---- 613.00B 612.10 +9.60 602.50 1460 ---- 601.60B ---- 601.60B 602.10 +9.60 592.50 1470 ---- 591.60B ---- 590.20B 592.10 +9.60 582.50 1475 ---- 594.10B 574.20A 594.10B 587.10 +9.60 577.50 1480 ---- 581.70B ---- 581.70B 582.10 +9.60 572.50 1490 ---- 571.80B ---- 571.80B 572.10 +9.60 562.50 1500 ---- 592.20B 549.30A 592.20B 562.10 +9.60 552.50 1510 ---- 551.90B ---- 551.90B 552.10 +9.60 542.50 1520 ---- 542.00B ---- 540.50B 542.20 +9.60 532.60 1525 ---- 567.30B 524.90A 567.30B 537.30 +9.70 527.60 1530 ---- 532.10B ---- 530.60B 532.30 +9.60 522.70 1535 ---- 527.10B ---- 525.70B 527.40 +9.70 517.70 1540 ---- 522.20B ---- 520.80B 522.50 +9.70 512.80 1545 ---- 517.30B ---- 515.90B 517.60 +9.70 507.90 1550 ---- 542.70B 500.50A 542.70B 512.70 +9.70 503.00 1555 ---- 507.60B ---- 506.20B 507.80 +9.70 498.10 1560 ---- 502.80B ---- 502.80B 502.90 +9.70 493.20 1565 ---- 497.90B ---- 497.90B 498.10 +9.70 488.40 1570 ---- 493.10B ---- 491.60B 493.20 +9.70 483.50 1575 ---- 518.30B 476.50A 518.30B 488.40 +9.70 478.70 1580 ---- 483.40B ---- 481.90B 483.60 +9.70 473.90 1585 ---- 478.50B ---- 477.10B 478.80 +9.80 469.00 1590 ---- 473.70B ---- 472.30B 474.00 +9.80 464.20 1595 ---- 468.90B ---- 467.50B 469.20 +9.70 459.50 1600 ---- 494.20B 452.70A 494.20B 464.40 +9.70 454.70 1605 ---- 459.40B ---- 457.90B 459.70 +9.80 449.90 1610 ---- 454.60B ---- 453.20B 454.90 +9.70 445.20 1615 ---- 449.90B ---- 449.90B 450.20 +9.80 440.40 1620 ---- 445.10B ---- 443.70B 445.50 +9.80 435.70 1625 ---- 470.40B 429.20A 470.40B 440.80 +9.80 431.00 1630 ---- 435.80B ---- 435.80B 436.10 +9.80 426.30 1635 ---- 431.10B ---- 431.10B 431.50 +9.90 421.60 1640 ---- 426.50B ---- 426.50B 426.80 +9.80 417.00 1645 ---- 421.80B ---- 421.80B 422.20 +9.90 412.30 1650 ---- 446.80B 406.10A 446.80B 417.50 +9.80 407.70 1655 ---- 412.50B ---- 411.20B 412.90 +9.80 403.10 1660 ---- 407.90B ---- 407.90B 408.30 +9.80 398.50 1665 ---- 403.30B ---- 402.00B 403.80 +9.90 393.90 1670 ---- 398.80B ---- 398.80B 399.20 +9.80 389.40 1675 ---- 423.70B 383.40A 423.70B 394.60 +9.80 384.80 1680 ---- 389.70B ---- 388.40B 390.10 +9.80 380.30 1685 ---- 385.20B ---- 383.90B 385.60 +9.80 375.80 1690 ---- 380.80B 370.00A 380.80B 381.10 +9.80 371.30 1695 ---- 379.20B 365.60A 379.20B 376.70 +9.90 366.80 1700 ---- 400.90B 361.20A 400.90B 372.20 +9.90 362.30 1705 ---- 392.10B 356.80A 392.10B 367.80 +9.90 357.90 1710 ---- 391.20B 352.50A 391.20B 363.40 +9.90 353.50 1715 ---- 387.40B 348.10A 387.40B 359.00 +9.90 349.10 1720 ---- 383.00B 343.80A 383.00B 354.60 +9.90 344.70 1725 ---- 378.50B 339.50A 378.50B 350.20 +9.80 340.40 1730 ---- 374.10B 335.20A 374.10B 345.90 +9.80 336.10 1735 ---- 369.70B 331.00A 369.70B 341.60 +9.80 331.80 1740 ---- 365.40B 326.70A 365.40B 337.30 +9.80 327.50 1745 ---- 361.00B 322.50A 361.00B 333.10 +9.90 323.20 1750 324.70 356.70B 318.40A 356.70B 328.80 +9.80 2 319.00 1755 ---- 352.40B 314.20A 352.40B 324.60 +9.80 314.80 1760 ---- 348.10B 310.10A 348.10B 320.40 +9.80 310.60 1765 ---- 343.90B 306.00A 343.90B 316.30 +9.80 306.50 1770 ---- 339.60B 302.00A 339.60B 312.10 +9.80 302.30 1775 ---- 335.40B 298.00A 335.40B 308.00 +9.80 298.20 1780 ---- 331.30B 294.00A 331.30B 303.90 +9.70 294.20 1785 ---- 327.10B 290.00A 327.10B 299.90 +9.80 290.10 1790 ---- 322.90B ---- 322.90B 295.90 +9.80 286.10 1 1795 ---- 318.80B ---- 318.80B 291.90 +9.70 282.20 1800 285.70 314.70B 278.30A 291.80B 287.90 +9.70 17 278.20 1 1805 ---- 310.70B ---- 310.70B 284.00 +9.70 274.30 1810 ---- 306.60B ---- 306.60B 280.10 +9.60 270.50 1815 ---- 302.60B ---- 302.60B 276.20 +9.60 266.60 1820 ---- 298.60B ---- 298.60B 272.30 +9.50 262.80 1825 ---- 294.70B ---- 294.70B 268.50 +9.40 259.10 1830 ---- 290.80B ---- 290.80B 264.80 +9.50 255.30 1835 ---- 286.90B ---- 286.90B 261.00 +9.40 251.60 1840 ---- 283.00B ---- 283.00B 257.30 +9.30 248.00 1845 ---- 279.20B ---- 279.20B 253.60 +9.30 244.30 1850 ---- 275.40B ---- 275.40B 250.00 +9.30 240.70 1855 ---- 271.70B ---- 271.70B 246.40 +9.20 237.20 1860 ---- 267.90B ---- 267.90B 242.80 +9.20 233.60 1865 ---- 264.30B ---- 264.30B 239.20 +9.10 230.10 1870 ---- 260.60B ---- 260.60B 235.70 +9.00 226.70 1875 ---- 257.00B ---- 257.00B 232.30 +9.00 223.30 1880 ---- 253.40B ---- 253.40B 228.80 +8.90 219.90 1885 ---- 249.80B ---- 249.80B 225.40 +8.90 216.50 1890 ---- 246.30B ---- 246.30B 222.10 +8.90 213.20 1895 ---- 242.90B ---- 242.90B 218.80 +8.80 210.00 1900 ---- 239.40B ---- 239.40B 215.60 +8.90 206.70 8 1905 ---- 236.00B ---- 236.00B 212.40 +8.80 203.60 1910 ---- 232.60B ---- 232.60B 209.20 +8.80 200.40 1915 ---- 229.30B ---- 229.30B 206.10 +8.70 197.40 1920 ---- 226.10B ---- 226.10B 203.00 +8.70 194.30 1925 ---- 222.80B ---- 222.80B 200.00 +8.70 191.30 1930 ---- 219.50B ---- 219.50B 197.00 +8.70 188.30 1935 ---- 216.40B ---- 216.40B 194.00 +8.60 185.40 1940 ---- 213.20B ---- 213.20B 191.10 +8.60 182.50 1945 ---- 210.20B ---- 210.20B 188.20 +8.60 179.60 1950 ---- 207.20B ---- 207.20B 185.30 +8.50 176.80 705 1955 ---- 204.00B ---- 204.00B 182.40 +8.40 174.00 1960 ---- 201.10B ---- 201.10B 179.60 +8.40 171.20 1965 ---- 198.10B ---- 198.10B 176.90 +8.40 168.50 1970 ---- 195.20B ---- 195.20B 174.10 +8.30 165.80 1975 ---- 192.30B ---- 192.30B 171.40 +8.20 163.20 1980 170.40 189.50B 170.40 169.20A 168.70 +8.20 3 160.50 1985 167.80 186.70B 167.80 166.60A 166.10 +8.10 3 158.00 1990 ---- 183.90B ---- 183.90B 163.50 +8.00 155.50 1995 ---- 181.30B ---- 181.30B 161.00 +8.00 153.00 2000 ---- 178.50B ---- 178.50B 158.50 +8.00 150.50 706 2005 ---- 175.90B ---- 175.90B 156.00 +7.80 148.20 2010 ---- 173.30B ---- 173.30B 153.60 +7.80 145.80 2015 ---- 170.80B ---- 170.80B 151.20 +7.70 143.50 2020 ---- 168.40B ---- 168.40B 148.90 +7.70 141.20 3 2025 ---- 165.90B ---- 165.90B 146.60 +7.60 139.00 2030 ---- 163.40B ---- 163.40B 144.30 +7.50 136.80 2035 ---- 161.00B ---- 161.00B 142.10 +7.40 134.70 2040 ---- 158.70B ---- 158.70B 139.90 +7.30 132.60 2045 ---- 156.30B ---- 156.30B 137.80 +7.30 130.50 2050 ---- 154.10B ---- 154.10B 135.60 +7.10 128.50 3435 2055 ---- 151.80B ---- 151.80B 133.60 +7.10 126.50 60 85 2060 ---- 149.40B ---- 149.40B 131.50 +7.00 124.50 2065 ---- 147.40B ---- 147.40B 129.50 +7.00 122.50 2070 ---- 145.10B ---- 145.10B 127.50 +6.90 120.60 2075 ---- 143.00B ---- 143.00B 125.50 +6.70 118.80 2080 ---- 141.00B ---- 141.00B 123.60 +6.70 116.90 2085 ---- 138.80B ---- 138.80B 121.70 +6.60 115.10 2090 ---- 136.80B ---- 136.80B 119.90 +6.60 113.30 2095 ---- 135.00B ---- 135.00B 118.10 +6.60 111.50 2100 116.50 132.90B 112.60A 112.60A 116.30 +6.50 15 109.80 408 3380 2105 ---- 131.10B ---- 131.10B 114.60 +6.50 108.10 2110 ---- 129.10B ---- 129.10B 112.80 +6.40 106.40 1 2115 ---- 127.40B ---- 127.40B 111.20 +6.40 104.80 2120 ---- 125.50B ---- 125.50B 109.50 +6.30 103.20 2125 ---- 123.70B ---- 123.70B 107.90 +6.30 101.60 2130 106.10 122.00B 106.10 107.00A 106.30 +6.20 10 100.10 1 2135 ---- 120.20B ---- 120.20B 104.80 +6.30 98.50 2140 ---- 118.60B ---- 118.60B 103.30 +6.20 97.10 1 2145 ---- 116.80B ---- 116.80B 101.80 +6.20 95.60 2150 ---- 115.20B ---- 115.20B 100.30 +6.10 94.20 408 566 2155 ---- 113.70B ---- 113.70B 98.90 +6.10 92.80 2160 ---- 112.00B ---- 112.00B 97.50 +6.10 91.40 2165 ---- 110.60B ---- 110.60B 96.10 +6.00 90.10 2170 ---- 109.00B ---- 109.00B 94.70 +5.90 88.80 2175 ---- 107.50B ---- 107.50B 93.30 +5.80 87.50 2180 ---- 106.00B ---- 106.00B 92.00 +5.80 86.20 2 2185 ---- 104.60B ---- 104.60B 90.70 +5.80 84.90 2190 ---- 103.20B ---- 103.20B 89.40 +5.70 83.70 1 2195 ---- 101.80B ---- 101.80B 88.20 +5.70 82.50 2200 ---- 100.40B ---- 100.40B 86.90 +5.60 81.30 156 2205 ---- 99.10B ---- 99.10B 85.70 +5.60 80.10 2210 ---- 97.80B ---- 97.80B 84.50 +5.60 78.90 1 2215 ---- 96.50B ---- 96.50B 83.30 +5.60 77.70 2220 ---- 95.20B ---- 95.20B 82.20 +5.60 76.60 2225 ---- 94.00B ---- 94.00B 81.00 +5.50 75.50 2230 ---- 92.70B ---- 92.70B 79.90 +5.50 74.40 2235 ---- 91.50B ---- 91.50B 78.80 +5.40 73.40 2240 ---- 90.30B ---- 90.30B 77.80 +5.50 72.30 2245 ---- 89.20B ---- 89.20B 76.70 +5.40 71.30 2250 ---- 88.00B ---- 88.00B 75.70 +5.40 70.30 1 2255 ---- ---- ---- 72.30A 74.60 ---- ---- 2260 ---- 85.70B ---- 85.70B 73.60 +5.30 68.30 2270 ---- 83.60B ---- 83.60B 71.70 +5.20 66.50 2275 ---- 82.50B ---- 82.50B 70.70 +5.20 65.50 2280 ---- 81.50B ---- 81.50B 69.80 +5.20 64.60 2290 ---- 79.50B ---- 79.50B 68.00 +5.10 62.90 2300 ---- 77.50B ---- 77.50B 66.20 +5.00 61.20 2 108 2310 ---- 75.80B ---- 75.80B 64.50 +5.00 59.50 2320 ---- 74.00B ---- 74.00B 62.80 +4.90 57.90 2325 ---- 73.10B ---- 73.10B 62.00 +4.90 57.10 2330 ---- 72.20B ---- 72.20B 61.20 +4.90 56.30 2340 ---- 70.50B ---- 70.50B 59.60 +4.80 54.80 2350 ---- 68.80B ---- 68.80B 58.10 +4.70 53.40 2375 ---- 64.80B ---- 64.80B 54.50 +4.60 49.90 1 2400 ---- 61.20B ---- 61.20B 51.20 +4.40 46.80 3 821 2425 ---- 57.70B ---- 57.70B 48.10 +4.20 43.90 25 2450 ---- 54.60B ---- 54.60B 45.30 +4.10 41.20 310 2475 ---- 51.60B ---- 51.60B 42.70 +3.90 38.80 2500 ---- 48.80B ---- 48.80B 40.30 +3.80 36.50 102 196 2525 ---- 46.30B ---- 46.30B 38.00 +3.60 34.40 111 2550 ---- ---- ---- 34.80A 35.90 ---- ---- 2600 31.80 39.50B 31.10A 31.10A 32.20 +3.30 1 28.90 3 2700 ---- 32.40B ---- 32.40B 26.30 +3.00 23.30 124 OG FEB24 Gold Option CALL 1250 ---- 812.70B ---- 812.70B 812.10 +9.60 802.50 1275 ---- 786.40B ---- 786.40B 787.10 +9.60 777.50 1300 ---- 762.80B ---- 762.70B 762.10 +9.60 752.50 1325 ---- 736.50B ---- 736.50B 737.10 +9.60 727.50 1350 ---- 712.90B ---- 712.90B 712.10 +9.60 702.50 1375 ---- 686.60B ---- 685.20B 687.10 +9.60 677.50 1400 ---- 662.90B ---- 662.90B 662.10 +9.60 652.50 1425 ---- 636.60B ---- 636.60B 637.10 +9.60 627.50 1430 ---- 631.50B ---- 630.00B 632.10 +9.60 622.50 1440 ---- 621.50B ---- 620.10B 622.10 +9.60 612.50 1450 ---- 613.10B 599.30A 613.10B 612.10 +9.60 602.50 1460 ---- 601.70B ---- 601.70B 602.10 +9.60 592.50 1470 ---- 591.70B ---- 590.30B 592.10 +9.60 582.50 1475 ---- 617.10B 574.40A 617.10B 587.10 +9.60 577.50 1480 ---- 581.80B ---- 581.80B 582.10 +9.60 572.50 1490 ---- 571.80B ---- 570.40B 572.10 +9.60 562.50 1500 ---- 592.10B 550.00A 592.10B 562.20 +9.60 552.60 1510 ---- 552.00B ---- 552.00B 552.30 +9.60 542.70 1520 ---- 542.10B ---- 542.10B 542.50 +9.60 532.90 1525 ---- 567.40B 525.60A 567.40B 537.60 +9.60 528.00 1530 ---- 532.40B ---- 532.40B 532.70 +9.60 523.10 1535 ---- 527.50B ---- 527.50B 527.80 +9.60 518.20 1540 ---- 522.70B ---- 522.70B 523.00 +9.70 513.30 1545 ---- 517.80B ---- 516.40B 518.10 +9.70 508.40 1550 ---- 542.90B 501.50A 542.90B 513.30 +9.70 503.60 1555 ---- 508.10B ---- 508.10B 508.40 +9.70 498.70 1560 ---- 503.30B ---- 503.30B 503.60 +9.70 493.90 1565 ---- 498.40B ---- 497.00B 498.80 +9.70 489.10 1570 ---- 493.60B ---- 492.20B 494.00 +9.70 484.30 1575 ---- 518.70B 477.70A 518.70B 489.20 +9.70 479.50 1580 ---- 484.00B ---- 482.60B 484.40 +9.70 474.70 1585 ---- 479.30B ---- 479.30B 479.70 +9.70 470.00 1590 ---- 474.50B ---- 473.10B 474.90 +9.70 465.20 1595 ---- 469.80B ---- 468.40B 470.20 +9.70 460.50 1600 ---- 494.80B 454.20A 494.80B 465.50 +9.70 455.80 1605 ---- 460.50B ---- 460.50B 460.80 +9.70 451.10 1610 ---- 455.80B ---- 454.40B 456.10 +9.70 446.40 1615 ---- 451.20B ---- 451.20B 451.40 +9.70 441.70 1620 ---- 446.50B ---- 446.50B 446.80 +9.80 437.00 1625 ---- 471.20B 431.10A 471.20B 442.10 +9.70 432.40 1630 ---- 437.10B ---- 437.10B 437.50 +9.70 427.80 1635 ---- 432.50B ---- 432.50B 432.90 +9.80 423.10 1640 ---- 427.90B ---- 427.90B 428.30 +9.80 418.50 1645 ---- 423.30B ---- 423.30B 423.70 +9.70 414.00 1650 ---- 447.90B 408.30A 447.90B 419.20 +9.80 409.40 1655 ---- 414.20B ---- 414.20B 414.60 +9.70 404.90 1660 ---- 409.70B ---- 409.70B 410.10 +9.80 400.30 1665 ---- 405.20B ---- 403.80B 405.60 +9.80 395.80 1670 ---- 400.70B 390.40A 399.40B 401.10 +9.80 391.30 1675 ---- 425.00B 386.00A 425.00B 396.60 +9.80 386.80 1680 ---- 399.20B 381.60A 399.20B 392.20 +9.80 382.40 1685 ---- 406.00B 377.20A 406.00B 387.80 +9.80 378.00 1690 ---- 409.60B 372.80A 409.60B 383.40 +9.90 373.50 1695 ---- 406.90B 368.50A 406.90B 379.00 +9.80 369.20 1700 ---- 402.50B 364.20A 402.50B 374.60 +9.80 364.80 1705 ---- 398.00B 359.90A 398.00B 370.30 +9.90 360.40 1710 ---- 393.60B 355.60A 393.60B 366.00 +9.90 356.10 1 1715 ---- 389.20B 351.30A 389.20B 361.70 +9.90 351.80 1720 ---- 384.80B 347.10A 384.80B 357.40 +9.90 347.50 1725 ---- 380.50B 342.90A 380.50B 353.10 +9.80 343.30 1730 ---- 376.10B 338.70A 376.10B 348.90 +9.90 339.00 1735 ---- 371.80B 334.50A 371.80B 344.70 +9.90 334.80 1740 ---- 367.50B 330.40A 367.50B 340.50 +9.90 330.60 1745 ---- 363.20B 326.30A 363.20B 336.30 +9.80 326.50 1750 ---- 359.00B 322.20A 359.00B 332.20 +9.80 322.40 1755 ---- 354.70B ---- 354.70B 328.10 +9.90 318.20 1760 ---- 350.50B ---- 350.50B 324.00 +9.80 314.20 1765 ---- 346.40B ---- 346.40B 319.90 +9.80 310.10 1770 ---- 342.20B ---- 342.20B 315.90 +9.80 306.10 1775 ---- 338.00B ---- 338.00B 311.90 +9.80 302.10 1780 ---- 333.90B ---- 333.90B 307.90 +9.80 298.10 1785 ---- 329.80B ---- 329.80B 303.90 +9.70 294.20 1790 ---- 325.70B ---- 325.70B 300.00 +9.70 290.30 1795 ---- 321.70B ---- 321.70B 296.10 +9.70 286.40 1800 ---- 317.70B ---- 317.70B 292.20 +9.60 282.60 1 1805 ---- 313.70B ---- 313.70B 288.30 +9.50 278.80 1810 ---- 309.70B ---- 309.70B 284.50 +9.50 275.00 1815 ---- 305.80B ---- 305.80B 280.70 +9.50 271.20 1820 ---- 301.90B ---- 301.90B 276.90 +9.40 267.50 1825 ---- 298.00B ---- 298.00B 273.20 +9.40 263.80 1830 ---- 294.20B ---- 294.20B 269.50 +9.30 260.20 1835 ---- 290.30B ---- 290.30B 265.80 +9.20 256.60 1840 ---- 286.60B ---- 286.60B 262.10 +9.10 253.00 1845 ---- 282.80B ---- 282.80B 258.50 +9.10 249.40 1850 ---- 279.10B ---- 279.10B 255.00 +9.10 245.90 1855 ---- 275.40B ---- 275.40B 251.40 +9.00 242.40 1860 ---- 271.80B ---- 271.80B 248.00 +9.00 239.00 1865 ---- 268.20B ---- 268.20B 244.50 +9.00 235.50 1870 ---- 264.60B ---- 264.60B 241.10 +9.00 232.10 1875 ---- 261.00B ---- 261.00B 237.70 +8.90 228.80 1880 ---- 257.50B ---- 257.50B 234.40 +8.90 225.50 1885 ---- 254.00B ---- 254.00B 231.10 +8.90 222.20 1890 ---- 250.60B ---- 250.60B 227.80 +8.80 219.00 1895 ---- 247.20B ---- 247.20B 224.60 +8.80 215.80 1900 ---- 243.80B ---- 243.80B 221.40 +8.80 212.60 2 1905 ---- 240.50B ---- 240.50B 218.20 +8.70 209.50 6 1910 ---- 237.20B ---- 237.20B 215.10 +8.70 206.40 1915 ---- 233.90B ---- 233.90B 212.00 +8.60 203.40 1920 ---- 230.70B ---- 230.70B 209.00 +8.60 200.40 1925 ---- 227.50B ---- 227.50B 206.00 +8.50 197.50 500 1930 ---- 224.40B ---- 224.40B 203.00 +8.50 194.50 1935 ---- 221.30B ---- 221.30B 200.00 +8.30 191.70 1940 ---- 218.20B ---- 218.20B 197.10 +8.30 188.80 10 1945 ---- 215.10B ---- 215.10B 194.20 +8.20 186.00 1950 ---- 212.10B ---- 212.10B 191.40 +8.20 183.20 1955 ---- 209.20B ---- 209.20B 188.60 +8.10 180.50 12 1960 ---- 206.20B ---- 206.20B 185.80 +8.00 177.80 1965 ---- 203.30B ---- 203.30B 183.10 +8.00 175.10 1970 ---- 200.50B ---- 200.50B 180.40 +7.90 172.50 1975 ---- 197.70B ---- 197.70B 177.70 +7.80 169.90 1980 ---- 194.80B ---- 194.80B 175.10 +7.70 167.40 1985 ---- 192.00B ---- 192.00B 172.50 +7.70 164.80 24 1990 ---- 189.40B ---- 189.40B 169.90 +7.50 162.40 1995 ---- 186.60B ---- 186.60B 167.40 +7.50 159.90 2000 ---- 184.00B ---- 184.00B 165.00 +7.50 157.50 451 2005 ---- 181.50B ---- 181.50B 162.50 +7.40 155.10 2010 ---- 178.80B ---- 178.80B 160.10 +7.30 152.80 2015 ---- 176.40B ---- 176.40B 157.80 +7.30 150.50 2020 ---- 173.90B ---- 173.90B 155.50 +7.30 148.20 137 2025 ---- 171.40B ---- 171.40B 153.20 +7.30 145.90 2030 ---- 169.10B ---- 169.10B 151.00 +7.30 143.70 2035 ---- 166.70B ---- 166.70B 148.80 +7.20 141.60 2040 ---- 164.20B ---- 164.20B 146.60 +7.20 139.40 2045 ---- 162.00B ---- 162.00B 144.50 +7.20 137.30 2050 ---- 159.60B ---- 159.60B 142.40 +7.10 135.30 125 325 2055 ---- 157.40B ---- 157.40B 140.40 +7.20 133.20 177 2060 ---- 155.20B ---- 155.20B 138.30 +7.10 131.20 2065 ---- 153.00B ---- 153.00B 136.30 +7.00 129.30 1 17 2070 ---- 151.00B ---- 151.00B 134.40 +7.10 127.30 2075 ---- 148.90B ---- 148.90B 132.50 +7.10 125.40 2080 ---- 146.80B ---- 146.80B 130.60 +7.10 123.50 2085 ---- 144.70B ---- 144.70B 128.70 +7.00 121.70 2090 ---- 142.70B ---- 142.70B 126.90 +7.00 119.90 2095 ---- 140.80B ---- 140.80B 125.10 +7.00 118.10 2100 120.80 138.80B 120.80 123.60B 123.30 +6.90 3 116.40 458 623 2105 ---- 136.80B ---- 136.80B 121.60 +6.90 114.70 2110 ---- 134.90B ---- 134.90B 119.90 +6.90 113.00 2115 ---- 133.10B ---- 133.10B 118.20 +6.90 111.30 2120 ---- 131.40B ---- 131.40B 116.60 +6.90 109.70 2125 ---- 129.60B ---- 129.60B 114.90 +6.80 108.10 72 237 2130 ---- 127.80B ---- 127.80B 113.30 +6.70 106.60 2135 ---- 126.10B ---- 126.10B 111.80 +6.80 105.00 2140 ---- 124.40B ---- 124.40B 110.20 +6.70 103.50 2145 ---- 122.70B ---- 122.70B 108.70 +6.70 102.00 2150 ---- 121.10B ---- 121.10B 107.20 +6.60 100.60 35 2155 ---- 119.50B ---- 119.50B 105.80 +6.60 99.20 2160 ---- 117.80B ---- 117.80B 104.30 +6.50 97.80 1 2165 ---- 116.40B ---- 116.40B 102.90 +6.50 96.40 2170 ---- 114.80B ---- 114.80B 101.50 +6.50 95.00 2175 ---- 113.30B ---- 113.30B 100.10 +6.40 93.70 2180 ---- 111.80B ---- 111.80B 98.80 +6.40 92.40 2185 ---- 110.40B ---- 110.40B 97.50 +6.40 91.10 2190 ---- 108.90B ---- 108.90B 96.20 +6.30 89.90 2195 ---- 107.60B ---- 107.60B 94.90 +6.30 88.60 2200 91.70 106.20B 91.70 93.40B 93.60 +6.20 33 87.40 10 331 2205 ---- 104.80B ---- 104.80B 92.40 +6.20 86.20 2210 ---- 103.50B ---- 103.50B 91.20 +6.10 85.10 2215 ---- 102.10B ---- 102.10B 90.00 +6.10 83.90 2220 ---- 100.90B ---- 100.90B 88.80 +6.00 82.80 2225 ---- 99.70B ---- 99.70B 87.60 +5.90 81.70 2230 ---- 98.40B ---- 98.40B 86.50 +5.90 80.60 2235 ---- 97.20B ---- 97.20B 85.40 +5.90 79.50 2240 ---- 96.00B ---- 96.00B 84.30 +5.80 78.50 2245 ---- 94.80B ---- 94.80B 83.20 +5.80 77.40 2250 82.00 93.60B 81.00 82.30A 82.10 +5.70 9 76.40 39 2255 ---- ---- ---- 78.90A 81.10 ---- ---- 2260 ---- 91.40B ---- 91.40B 80.10 +5.70 74.40 2270 ---- 89.20B ---- 89.20B 78.10 +5.60 72.50 2275 ---- 88.10B ---- 88.10B 77.10 +5.50 71.60 2280 ---- 87.00B ---- 87.00B 76.10 +5.40 70.70 2290 ---- 85.00B ---- 85.00B 74.20 +5.30 68.90 2300 ---- 83.00B ---- 83.00B 72.40 +5.30 30 67.10 1205 2310 ---- 81.10B ---- 81.10B 70.60 +5.10 65.50 2320 ---- 79.20B ---- 79.20B 68.90 +5.10 63.80 2325 ---- 78.50B ---- 78.50B 68.10 +5.10 63.00 525 2330 ---- 77.60B ---- 77.60B 67.20 +5.00 62.20 2340 ---- 75.90B ---- 75.90B 65.60 +4.90 60.70 2350 ---- 74.20B ---- 74.20B 64.00 +4.80 59.20 250 409 2375 ---- 70.10B ---- 70.10B 60.20 +4.60 55.60 2 89 2400 ---- 66.30B ---- 66.30B 56.70 +4.50 52.20 5 2425 ---- 62.80B ---- 62.80B 53.30 +4.20 7 49.10 1 2450 ---- 59.50B ---- 59.50B 50.20 +4.10 46.10 2475 ---- 56.40B ---- 56.40B 47.20 +3.90 43.30 2500 44.00 53.60B 43.50A 45.10 44.50 +3.70 3 40.80 59 134 2525 ---- 50.90B ---- 50.90B 42.00 +3.60 38.40 3 2550 ---- ---- ---- 39.00A 39.70 ---- ---- 2800 23.90 30.20B 23.40 25.20 24.50 +2.50 23 22.00 358 3000 17.80 21.50B 17.80 17.70A 17.80 +2.40 1 15.40 96 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 825.10 +11.90 813.20 1275 ---- ---- ---- ---- 800.10 +11.90 788.20 1300 ---- ---- ---- ---- 775.10 +11.90 763.20 1325 ---- ---- ---- ---- 750.10 +11.90 738.20 1350 ---- ---- ---- ---- 725.10 +11.90 713.20 1375 ---- ---- ---- ---- 700.10 +11.90 688.20 1400 ---- ---- ---- ---- 675.10 +11.90 663.20 1425 ---- ---- ---- ---- 650.10 +11.90 638.20 1440 ---- ---- ---- ---- 635.10 +11.90 623.20 1450 ---- ---- ---- ---- 625.10 +11.90 613.20 1460 ---- ---- ---- ---- 615.10 +11.90 603.20 1470 ---- ---- ---- ---- 605.10 +11.90 593.20 1475 ---- ---- ---- ---- 600.10 +11.90 588.20 1480 ---- ---- ---- ---- 595.10 +11.90 583.20 1490 ---- ---- ---- ---- 585.10 +11.90 573.20 1500 ---- ---- ---- ---- 575.10 +11.90 563.20 1510 ---- ---- ---- ---- 565.10 +11.90 553.20 1520 ---- ---- ---- ---- 555.20 +11.90 543.30 1525 ---- ---- ---- ---- 550.30 +11.90 538.40 1530 ---- ---- ---- ---- 545.40 +11.90 533.50 1540 ---- ---- ---- ---- 535.60 +11.90 523.70 1545 ---- ---- ---- ---- 530.70 +11.90 518.80 1550 ---- ---- ---- ---- 525.80 +11.80 514.00 1555 ---- ---- ---- ---- 521.00 +11.90 509.10 1560 ---- ---- ---- ---- 516.10 +11.80 504.30 1565 ---- ---- ---- ---- 511.30 +11.80 499.50 1570 ---- ---- ---- ---- 506.50 +11.80 494.70 1575 ---- ---- ---- ---- 501.70 +11.80 489.90 1580 ---- ---- ---- ---- 496.90 +11.80 485.10 1585 ---- ---- ---- ---- 492.10 +11.80 480.30 1590 ---- ---- ---- ---- 487.40 +11.80 475.60 1595 ---- ---- ---- ---- 482.60 +11.80 470.80 1600 ---- ---- ---- ---- 477.90 +11.80 466.10 1605 ---- ---- ---- ---- 473.20 +11.80 461.40 1610 ---- ---- ---- ---- 468.50 +11.80 456.70 1615 ---- ---- ---- ---- 463.80 +11.80 452.00 1620 ---- ---- ---- ---- 459.10 +11.70 447.40 1625 ---- ---- ---- ---- 454.40 +11.70 442.70 1630 ---- ---- ---- ---- 449.80 +11.70 438.10 1635 ---- ---- ---- ---- 445.10 +11.70 433.40 1640 ---- ---- ---- ---- 440.50 +11.70 428.80 1645 ---- ---- ---- ---- 435.90 +11.70 424.20 1650 ---- ---- ---- ---- 431.30 +11.60 419.70 1655 ---- ---- ---- ---- 426.70 +11.60 415.10 1660 ---- ---- ---- ---- 422.10 +11.60 410.50 1665 ---- ---- ---- ---- 417.60 +11.60 406.00 1670 ---- ---- ---- ---- 413.00 +11.50 401.50 1675 ---- ---- ---- ---- 408.50 +11.50 397.00 1680 ---- ---- ---- ---- 404.00 +11.50 392.50 1685 ---- ---- ---- ---- 399.50 +11.50 388.00 1690 ---- ---- ---- ---- 395.00 +11.50 383.50 1695 ---- ---- ---- ---- 390.50 +11.40 379.10 1700 ---- ---- ---- ---- 386.10 +11.40 374.70 1705 ---- ---- ---- ---- 381.60 +11.30 370.30 1710 ---- ---- ---- ---- 377.20 +11.30 365.90 1715 ---- ---- ---- ---- 372.80 +11.30 361.50 1720 ---- ---- ---- ---- 368.50 +11.30 357.20 1725 ---- ---- ---- ---- 364.10 +11.20 352.90 1730 ---- ---- ---- ---- 359.80 +11.20 348.60 1735 ---- ---- ---- ---- 355.50 +11.20 344.30 1740 ---- ---- ---- ---- 351.20 +11.20 340.00 1745 ---- ---- ---- ---- 346.90 +11.10 335.80 1750 ---- ---- ---- ---- 342.60 +11.00 331.60 1755 ---- ---- ---- ---- 338.40 +11.00 327.40 1760 ---- ---- ---- ---- 334.20 +11.00 323.20 1765 ---- ---- ---- ---- 330.00 +11.00 319.00 1770 ---- ---- ---- ---- 325.90 +11.00 314.90 1775 ---- ---- ---- ---- 321.80 +11.00 310.80 1780 ---- ---- ---- ---- 317.70 +10.90 306.80 1785 ---- ---- ---- ---- 313.60 +10.90 302.70 1790 ---- ---- ---- ---- 309.50 +10.80 298.70 1795 ---- ---- ---- ---- 305.50 +10.70 294.80 1800 ---- ---- ---- ---- 301.50 +10.70 290.80 1805 ---- ---- ---- ---- 297.60 +10.70 286.90 1810 ---- ---- ---- ---- 293.60 +10.60 283.00 1815 ---- ---- ---- ---- 289.80 +10.60 279.20 1820 ---- ---- ---- ---- 285.90 +10.50 275.40 1825 ---- ---- ---- ---- 282.10 +10.50 271.60 1830 ---- ---- ---- ---- 278.30 +10.50 267.80 1835 ---- ---- ---- ---- 274.50 +10.40 264.10 1840 ---- ---- ---- ---- 270.80 +10.30 260.50 1845 ---- ---- ---- ---- 267.10 +10.30 256.80 1850 ---- ---- ---- ---- 263.50 +10.30 253.20 1855 ---- ---- ---- ---- 259.80 +10.10 249.70 1860 ---- ---- ---- ---- 256.30 +10.10 246.20 1865 ---- ---- ---- ---- 252.70 +10.00 242.70 1870 ---- ---- ---- ---- 249.30 +10.10 239.20 1875 ---- ---- ---- ---- 245.80 +9.90 235.90 1880 ---- ---- ---- ---- 242.40 +9.90 232.50 1885 ---- ---- ---- ---- 239.00 +9.80 229.20 1890 ---- ---- ---- ---- 235.70 +9.80 225.90 1895 ---- ---- ---- ---- 232.40 +9.70 222.70 1900 ---- ---- ---- ---- 229.20 +9.70 219.50 1905 ---- ---- ---- ---- 226.00 +9.60 216.40 1910 ---- ---- ---- ---- 222.80 +9.50 213.30 1915 ---- ---- ---- ---- 219.70 +9.40 210.30 1920 ---- ---- ---- ---- 216.70 +9.40 207.30 1925 ---- ---- ---- ---- 213.70 +9.40 204.30 1930 ---- ---- ---- ---- 210.70 +9.30 201.40 1935 ---- ---- ---- ---- 207.80 +9.20 198.60 1940 ---- ---- ---- ---- 204.90 +9.10 195.80 1945 ---- ---- ---- ---- 202.00 +9.00 193.00 1950 ---- ---- ---- ---- 199.20 +9.00 190.20 1955 ---- ---- ---- ---- 196.40 +8.90 187.50 1960 ---- ---- ---- ---- 193.60 +8.80 184.80 1965 ---- ---- ---- ---- 190.90 +8.80 182.10 1970 ---- ---- ---- ---- 188.20 +8.80 179.40 1975 ---- ---- ---- ---- 185.50 +8.70 176.80 1980 ---- ---- ---- ---- 182.80 +8.60 174.20 1985 ---- ---- ---- ---- 180.10 +8.50 171.60 1990 ---- ---- ---- ---- 177.50 +8.50 169.00 1995 ---- ---- ---- ---- 174.90 +8.40 166.50 2000 ---- ---- ---- ---- 172.30 +8.40 163.90 2005 ---- ---- ---- ---- 169.70 +8.30 161.40 2010 ---- ---- ---- ---- 167.20 +8.20 159.00 2015 ---- ---- ---- ---- 164.70 +8.20 156.50 2020 ---- ---- ---- ---- 162.20 +8.00 154.20 2025 ---- ---- ---- ---- 159.80 +8.00 151.80 2030 ---- ---- ---- ---- 157.40 +7.90 149.50 2035 ---- ---- ---- ---- 155.10 +7.90 147.20 2040 ---- ---- ---- ---- 152.70 +7.70 145.00 2045 ---- ---- ---- ---- 150.50 +7.70 142.80 2050 ---- ---- ---- ---- 148.20 +7.60 140.60 2055 ---- ---- ---- ---- 146.10 +7.60 138.50 2060 ---- ---- ---- ---- 143.90 +7.50 136.40 2065 ---- ---- ---- ---- 141.80 +7.40 134.40 2070 ---- ---- ---- ---- 139.70 +7.30 132.40 2075 ---- ---- ---- ---- 137.70 +7.30 130.40 2080 ---- ---- ---- ---- 135.70 +7.20 128.50 2085 ---- ---- ---- ---- 133.70 +7.10 126.60 2090 ---- ---- ---- ---- 131.80 +7.10 124.70 2095 ---- ---- ---- ---- 129.90 +7.00 122.90 2100 ---- ---- ---- ---- 128.00 +6.90 121.10 2105 ---- ---- ---- ---- 126.20 +6.90 119.30 2110 ---- ---- ---- ---- 124.40 +6.80 117.60 2115 ---- ---- ---- ---- 122.70 +6.80 115.90 2120 ---- ---- ---- ---- 120.90 +6.70 114.20 2125 ---- ---- ---- ---- 119.20 +6.60 112.60 2130 ---- ---- ---- ---- 117.60 +6.60 111.00 2135 ---- ---- ---- ---- 115.90 +6.50 109.40 2140 ---- ---- ---- ---- 114.30 +6.40 107.90 2145 ---- ---- ---- ---- 112.70 +6.40 106.30 2150 ---- ---- ---- ---- 111.20 +6.40 104.80 2155 ---- ---- ---- ---- 109.60 +6.20 103.40 2160 ---- ---- ---- ---- 108.10 +6.20 101.90 2165 ---- ---- ---- ---- 106.70 +6.20 100.50 2170 ---- ---- ---- ---- 105.20 +6.10 99.10 2175 ---- ---- ---- ---- 103.80 +6.00 97.80 2180 ---- ---- ---- ---- 102.40 +6.00 96.40 2185 ---- ---- ---- ---- 101.00 +5.90 95.10 2190 ---- ---- ---- ---- 99.60 +5.80 93.80 2195 ---- ---- ---- ---- 98.30 +5.80 92.50 2200 ---- ---- ---- ---- 97.00 +5.70 91.30 2205 ---- ---- ---- ---- 95.70 +5.70 90.00 2210 ---- ---- ---- ---- 94.40 +5.60 88.80 2215 ---- ---- ---- ---- 93.20 +5.60 87.60 2220 ---- ---- ---- ---- 91.90 +5.50 86.40 2225 ---- ---- ---- ---- 90.70 +5.40 85.30 2230 ---- ---- ---- ---- 89.50 +5.40 84.10 2235 ---- ---- ---- ---- 88.30 +5.30 83.00 2240 ---- ---- ---- ---- 87.20 +5.30 81.90 2245 ---- ---- ---- ---- 86.00 +5.20 80.80 2250 ---- ---- ---- ---- 84.90 +5.20 79.70 2255 ---- ---- ---- ---- 83.80 +5.10 78.70 2260 ---- ---- ---- ---- 82.70 +5.10 77.60 2265 ---- ---- ---- ---- 81.60 ---- ---- 2270 ---- ---- ---- ---- 80.50 +4.90 75.60 2275 ---- ---- ---- ---- 79.50 +4.90 74.60 2280 ---- ---- ---- ---- 78.40 +4.80 73.60 2290 ---- ---- ---- ---- 76.40 +4.70 71.70 2300 ---- ---- ---- ---- 74.50 +4.70 69.80 2310 ---- ---- ---- ---- 72.60 +4.60 68.00 2320 ---- ---- ---- ---- 70.70 +4.40 66.30 2325 ---- ---- ---- ---- 69.80 +4.40 65.40 2330 ---- ---- ---- ---- 68.90 +4.30 64.60 2340 ---- ---- ---- ---- 67.20 +4.30 62.90 2350 ---- ---- ---- ---- 65.50 +4.10 61.40 2360 ---- ---- ---- ---- 63.90 +4.10 59.80 2375 ---- ---- ---- ---- 61.60 +4.00 57.60 2400 ---- ---- ---- ---- 57.90 +3.80 54.10 1 2425 ---- ---- ---- ---- 54.50 +3.60 50.90 2450 ---- ---- ---- ---- 51.30 +3.40 47.90 2475 ---- ---- ---- ---- 48.40 +3.20 45.20 2500 ---- ---- ---- ---- 45.70 +3.00 42.70 3 2525 ---- ---- ---- ---- 43.20 +2.90 40.30 2550 ---- 45.90B ---- 45.90B 40.90 +2.80 38.10 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 825.10 +11.90 813.20 1275 ---- ---- ---- ---- 800.10 +11.90 788.20 1300 ---- ---- ---- ---- 775.10 +11.90 763.20 1325 ---- ---- ---- ---- 750.10 +11.90 738.20 1350 ---- ---- ---- ---- 725.10 +11.90 713.20 1375 ---- ---- ---- ---- 700.10 +11.90 688.20 1400 ---- ---- ---- ---- 675.10 +11.90 663.20 1425 ---- ---- ---- ---- 650.10 +11.90 638.20 1440 ---- ---- ---- ---- 635.10 +11.90 623.20 1450 ---- ---- ---- ---- 625.10 +11.90 613.20 1460 ---- ---- ---- ---- 615.10 +11.90 603.20 1470 ---- ---- ---- ---- 605.10 +11.90 593.20 1475 ---- ---- ---- ---- 600.20 +12.00 588.20 1480 ---- ---- ---- ---- 595.20 +11.90 583.30 1490 ---- ---- ---- ---- 585.30 +11.90 573.40 1500 ---- ---- ---- ---- 575.50 +11.90 563.60 1510 ---- ---- ---- ---- 565.80 +11.90 553.90 1520 ---- ---- ---- ---- 556.10 +11.90 544.20 1525 ---- ---- ---- ---- 551.20 +11.80 539.40 1530 ---- ---- ---- ---- 546.40 +11.90 534.50 1540 ---- ---- ---- ---- 536.80 +11.80 525.00 1545 ---- ---- ---- ---- 532.10 +11.90 520.20 1550 ---- ---- ---- ---- 527.30 +11.80 515.50 1555 ---- ---- ---- ---- 522.60 +11.90 510.70 1560 ---- ---- ---- ---- 517.80 +11.80 506.00 1565 ---- ---- ---- ---- 513.10 +11.80 501.30 1570 ---- ---- ---- ---- 508.40 +11.80 496.60 1575 ---- ---- ---- ---- 503.70 +11.80 491.90 1580 ---- ---- ---- ---- 499.00 +11.80 487.20 1585 ---- ---- ---- ---- 494.30 +11.80 482.50 1590 ---- ---- ---- ---- 489.70 +11.80 477.90 1595 ---- ---- ---- ---- 485.00 +11.70 473.30 1600 ---- ---- ---- ---- 480.40 +11.80 468.60 1605 ---- ---- ---- ---- 475.70 +11.70 464.00 1610 ---- ---- ---- ---- 471.10 +11.70 459.40 1615 ---- ---- ---- ---- 466.50 +11.70 454.80 1620 ---- ---- ---- ---- 461.90 +11.60 450.30 1625 ---- ---- ---- ---- 457.40 +11.70 445.70 1630 ---- ---- ---- ---- 452.80 +11.70 441.10 1635 ---- ---- ---- ---- 448.20 +11.60 436.60 1640 ---- ---- ---- ---- 443.70 +11.60 432.10 1645 ---- ---- ---- ---- 439.20 +11.60 427.60 1650 ---- ---- ---- ---- 434.60 +11.50 423.10 1655 ---- ---- ---- ---- 430.10 +11.50 418.60 1660 ---- ---- ---- ---- 425.60 +11.50 414.10 1665 ---- ---- ---- ---- 421.10 +11.50 409.60 1670 ---- ---- ---- ---- 416.70 +11.50 405.20 1675 ---- ---- ---- ---- 412.20 +11.40 400.80 1680 ---- ---- ---- ---- 407.80 +11.40 396.40 1685 ---- ---- ---- ---- 403.40 +11.40 392.00 1690 ---- ---- ---- ---- 399.00 +11.40 387.60 1695 ---- ---- ---- ---- 394.60 +11.40 383.20 1700 ---- ---- ---- ---- 390.20 +11.40 378.80 1705 ---- ---- ---- ---- 385.80 +11.30 374.50 1710 ---- ---- ---- ---- 381.50 +11.30 370.20 1715 ---- ---- ---- ---- 377.10 +11.20 365.90 1720 ---- ---- ---- ---- 372.80 +11.20 361.60 1725 ---- ---- ---- ---- 368.60 +11.20 357.40 1730 ---- ---- ---- ---- 364.30 +11.20 353.10 1735 ---- ---- ---- ---- 360.00 +11.10 348.90 1740 ---- ---- ---- ---- 355.80 +11.10 344.70 1745 ---- ---- ---- ---- 351.60 +11.10 340.50 1750 ---- ---- ---- ---- 347.40 +11.00 336.40 1755 ---- ---- ---- ---- 343.30 +11.00 332.30 1760 ---- ---- ---- ---- 339.10 +10.90 328.20 1765 ---- ---- ---- ---- 335.00 +10.90 324.10 1770 ---- ---- ---- ---- 330.90 +10.90 320.00 1775 ---- ---- ---- ---- 326.90 +10.90 316.00 1780 ---- ---- ---- ---- 322.80 +10.80 312.00 1785 ---- ---- ---- ---- 318.80 +10.80 308.00 1790 ---- ---- ---- ---- 314.80 +10.70 304.10 1795 ---- ---- ---- ---- 310.90 +10.70 300.20 1800 ---- ---- ---- ---- 307.00 +10.70 296.30 1805 ---- ---- ---- ---- 303.10 +10.60 292.50 1810 ---- ---- ---- ---- 299.20 +10.50 288.70 1815 ---- ---- ---- ---- 295.40 +10.50 284.90 1820 ---- ---- ---- ---- 291.60 +10.40 281.20 1825 ---- ---- ---- ---- 287.90 +10.40 277.50 1830 ---- ---- ---- ---- 284.20 +10.40 273.80 1835 ---- ---- ---- ---- 280.50 +10.30 270.20 1840 ---- ---- ---- ---- 276.90 +10.30 266.60 1845 ---- ---- ---- ---- 273.30 +10.30 263.00 1850 ---- ---- ---- ---- 269.70 +10.20 259.50 1855 ---- ---- ---- ---- 266.20 +10.20 256.00 1860 ---- ---- ---- ---- 262.70 +10.10 252.60 1865 ---- ---- ---- ---- 259.20 +10.00 249.20 1870 ---- ---- ---- ---- 255.80 +9.90 245.90 1875 ---- ---- ---- ---- 252.50 +10.00 242.50 1880 ---- ---- ---- ---- 249.10 +9.80 239.30 1885 ---- ---- ---- ---- 245.80 +9.80 236.00 1890 ---- ---- ---- ---- 242.60 +9.80 232.80 1895 ---- ---- ---- ---- 239.40 +9.70 229.70 1900 ---- ---- ---- ---- 236.20 +9.70 226.50 1905 ---- ---- ---- ---- 233.00 +9.50 223.50 1910 ---- ---- ---- ---- 229.90 +9.50 220.40 1915 ---- ---- ---- ---- 226.90 +9.50 217.40 1920 ---- ---- ---- ---- 223.90 +9.40 214.50 1925 ---- ---- ---- ---- 220.90 +9.40 211.50 1930 ---- ---- ---- ---- 217.90 +9.30 208.60 1935 ---- ---- ---- ---- 215.00 +9.20 205.80 1940 ---- ---- ---- ---- 212.20 +9.20 203.00 1945 ---- ---- ---- ---- 209.30 +9.10 200.20 1950 ---- ---- ---- ---- 206.50 +9.00 197.50 1955 ---- ---- ---- ---- 203.80 +9.00 194.80 1960 ---- ---- ---- ---- 201.10 +8.90 192.20 1965 ---- ---- ---- ---- 198.40 +8.80 189.60 1970 ---- ---- ---- ---- 195.80 +8.80 187.00 1975 ---- ---- ---- ---- 193.20 +8.70 184.50 1980 ---- ---- ---- ---- 190.60 +8.60 182.00 1985 ---- ---- ---- ---- 188.10 +8.60 179.50 1990 ---- ---- ---- ---- 185.60 +8.50 177.10 1995 ---- ---- ---- ---- 183.10 +8.40 174.70 2000 ---- ---- ---- ---- 180.70 +8.40 172.30 2005 ---- ---- ---- ---- 178.30 +8.30 170.00 2010 ---- ---- ---- ---- 176.00 +8.30 167.70 2015 ---- ---- ---- ---- 173.70 +8.20 165.50 2020 ---- ---- ---- ---- 171.40 +8.20 163.20 2025 ---- ---- ---- ---- 169.10 +8.00 161.10 2030 ---- ---- ---- ---- 166.90 +8.00 158.90 2035 ---- ---- ---- ---- 164.70 +7.90 156.80 2040 ---- ---- ---- ---- 162.60 +7.90 154.70 2045 ---- ---- ---- ---- 160.50 +7.90 152.60 2050 ---- ---- ---- ---- 158.40 +7.80 150.60 2055 ---- ---- ---- ---- 156.30 +7.70 148.60 2060 ---- ---- ---- ---- 154.30 +7.60 146.70 2065 ---- ---- ---- ---- 152.30 +7.60 144.70 2070 ---- ---- ---- ---- 150.30 +7.50 142.80 2075 ---- ---- ---- ---- 148.40 +7.40 141.00 2080 ---- ---- ---- ---- 146.50 +7.40 139.10 2085 ---- ---- ---- ---- 144.60 +7.30 137.30 2090 ---- ---- ---- ---- 142.80 +7.30 135.50 2095 ---- ---- ---- ---- 140.90 +7.10 133.80 2100 ---- ---- ---- ---- 139.10 +7.10 132.00 600 2105 ---- ---- ---- ---- 137.40 +7.10 130.30 2110 ---- ---- ---- ---- 135.60 +6.90 128.70 2115 ---- ---- ---- ---- 133.90 +6.90 127.00 2120 ---- ---- ---- ---- 132.20 +6.80 125.40 2125 ---- ---- ---- ---- 130.60 +6.80 123.80 2130 ---- ---- ---- ---- 128.90 +6.70 122.20 2135 ---- ---- ---- ---- 127.30 +6.70 120.60 2140 ---- ---- ---- ---- 125.70 +6.60 119.10 2145 ---- ---- ---- ---- 124.20 +6.60 117.60 2150 ---- ---- ---- ---- 122.60 +6.50 116.10 2155 ---- ---- ---- ---- 121.10 +6.50 114.60 2160 ---- ---- ---- ---- 119.60 +6.40 113.20 2165 ---- ---- ---- ---- 118.10 +6.30 111.80 2170 ---- ---- ---- ---- 116.70 +6.30 110.40 2175 ---- ---- ---- ---- 115.20 +6.20 109.00 2180 ---- ---- ---- ---- 113.80 +6.20 107.60 2185 ---- ---- ---- ---- 112.40 +6.10 106.30 2190 ---- ---- ---- ---- 111.00 +6.00 105.00 2195 ---- ---- ---- ---- 109.70 +6.00 103.70 2200 ---- ---- ---- ---- 108.30 +5.90 102.40 2205 ---- ---- ---- ---- 107.00 +5.90 101.10 2210 ---- ---- ---- ---- 105.70 +5.80 99.90 2215 ---- ---- ---- ---- 104.40 +5.80 98.60 2220 ---- ---- ---- ---- 103.20 +5.80 97.40 2225 ---- ---- ---- ---- 101.90 +5.70 96.20 2230 ---- ---- ---- ---- 100.70 +5.70 95.00 2235 ---- ---- ---- ---- 99.40 +5.50 93.90 2240 ---- ---- ---- ---- 98.20 +5.50 92.70 2245 ---- ---- ---- ---- 97.00 +5.40 91.60 2250 ---- ---- ---- ---- 95.90 +5.40 90.50 2255 ---- ---- ---- ---- 94.70 +5.40 89.30 2260 ---- ---- ---- ---- 93.60 +5.30 88.30 2265 ---- ---- ---- ---- 92.40 ---- ---- 2270 ---- ---- ---- ---- 91.30 +5.20 86.10 2275 ---- ---- ---- ---- 90.20 +5.10 85.10 2280 ---- ---- ---- ---- 89.20 +5.20 84.00 2290 ---- ---- ---- ---- 87.00 +5.00 82.00 2300 ---- ---- ---- ---- 85.00 +5.00 80.00 2310 ---- ---- ---- ---- 83.00 +4.90 78.10 2320 ---- ---- ---- ---- 81.00 +4.70 76.30 2325 ---- ---- ---- ---- 80.10 +4.80 75.30 2330 ---- ---- ---- ---- 79.10 +4.70 74.40 2340 ---- ---- ---- ---- 77.30 +4.60 72.70 2350 ---- ---- ---- ---- 75.50 +4.50 71.00 2360 ---- ---- ---- ---- 73.70 +4.40 69.30 2375 ---- ---- ---- ---- 71.20 +4.30 66.90 2400 ---- ---- ---- ---- 67.20 +4.10 63.10 2425 ---- ---- ---- ---- 63.50 +3.90 59.60 2450 ---- ---- ---- ---- 60.10 +3.70 56.40 2475 ---- ---- ---- ---- 56.90 +3.60 53.30 2500 ---- ---- ---- ---- 53.90 +3.40 50.50 2525 ---- ---- ---- ---- 51.10 +3.20 47.90 2550 ---- ---- ---- ---- 48.50 +3.10 45.40 3400 ---- ---- ---- ---- 14.20 +.90 13.30 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 838.20 +11.30 826.90 1275 ---- ---- ---- ---- 813.20 +11.30 801.90 1300 ---- ---- ---- ---- 788.20 +11.30 776.90 1325 ---- ---- ---- ---- 763.20 +11.30 751.90 1350 ---- ---- ---- ---- 738.20 +11.30 726.90 1375 ---- ---- ---- ---- 713.20 +11.30 701.90 1400 ---- ---- ---- ---- 688.20 +11.30 676.90 1425 ---- ---- ---- ---- 663.20 +11.30 651.90 1450 ---- ---- ---- ---- 638.20 +11.30 626.90 1460 ---- ---- ---- ---- 628.20 +11.30 616.90 1470 ---- ---- ---- ---- 618.30 +11.30 607.00 1475 ---- ---- ---- ---- 613.30 +11.30 602.00 1480 ---- ---- ---- ---- 608.40 +11.30 597.10 1490 ---- ---- ---- ---- 598.60 +11.40 587.20 1500 ---- ---- ---- ---- 588.80 +11.30 577.50 1510 ---- ---- ---- ---- 579.10 +11.40 567.70 1520 ---- ---- ---- ---- 569.40 +11.40 558.00 1525 ---- ---- ---- ---- 564.50 +11.30 553.20 1530 ---- ---- ---- ---- 559.70 +11.30 548.40 1540 ---- ---- ---- ---- 550.10 +11.30 538.80 1545 ---- ---- ---- ---- 545.40 +11.40 534.00 1550 ---- ---- ---- ---- 540.60 +11.30 529.30 1555 ---- ---- ---- ---- 535.80 +11.30 524.50 1560 ---- ---- ---- ---- 531.10 +11.30 519.80 1565 ---- ---- ---- ---- 526.40 +11.30 515.10 1570 ---- ---- ---- ---- 521.60 +11.20 510.40 1575 ---- ---- ---- ---- 516.90 +11.20 505.70 1580 ---- ---- ---- ---- 512.30 +11.30 501.00 1585 ---- ---- ---- ---- 507.60 +11.30 496.30 1590 ---- ---- ---- ---- 502.90 +11.30 491.60 1595 ---- ---- ---- ---- 498.20 +11.20 487.00 1600 ---- ---- ---- ---- 493.60 +11.20 482.40 1605 ---- ---- ---- ---- 489.00 +11.20 477.80 1610 ---- ---- ---- ---- 484.40 +11.30 473.10 1615 ---- ---- ---- ---- 479.80 +11.20 468.60 1620 ---- ---- ---- ---- 475.20 +11.20 464.00 1625 ---- ---- ---- ---- 470.60 +11.20 459.40 1630 ---- ---- ---- ---- 466.00 +11.10 454.90 1635 ---- ---- ---- ---- 461.50 +11.20 450.30 1640 ---- ---- ---- ---- 456.90 +11.10 445.80 1645 ---- ---- ---- ---- 452.40 +11.10 441.30 1650 ---- ---- ---- ---- 447.90 +11.10 436.80 1655 ---- ---- ---- ---- 443.40 +11.10 432.30 1660 ---- ---- ---- ---- 438.90 +11.00 427.90 1665 ---- ---- ---- ---- 434.50 +11.10 423.40 1670 ---- ---- ---- ---- 430.00 +11.00 419.00 1675 ---- ---- ---- ---- 425.60 +11.00 414.60 1680 ---- ---- ---- ---- 421.10 +10.90 410.20 1685 ---- ---- ---- ---- 416.70 +10.90 405.80 1690 ---- ---- ---- ---- 412.30 +10.90 401.40 1695 ---- ---- ---- ---- 408.00 +10.90 397.10 1700 ---- ---- ---- ---- 403.60 +10.90 392.70 1705 ---- ---- ---- ---- 399.30 +10.90 388.40 1710 ---- ---- ---- ---- 395.00 +10.90 384.10 1715 ---- ---- ---- ---- 390.70 +10.90 379.80 1720 ---- ---- ---- ---- 386.40 +10.80 375.60 1725 ---- ---- ---- ---- 382.10 +10.80 371.30 1730 ---- ---- ---- ---- 377.90 +10.80 367.10 1735 ---- ---- ---- ---- 373.70 +10.80 362.90 1740 ---- ---- ---- ---- 369.40 +10.60 358.80 1745 ---- ---- ---- ---- 365.30 +10.70 354.60 1750 ---- ---- ---- ---- 361.10 +10.60 350.50 1755 ---- ---- ---- ---- 357.00 +10.60 346.40 1760 ---- ---- ---- ---- 352.90 +10.60 342.30 1765 ---- ---- ---- ---- 348.80 +10.60 338.20 1770 ---- ---- ---- ---- 344.70 +10.50 334.20 1775 ---- ---- ---- ---- 340.70 +10.50 330.20 1780 ---- ---- ---- ---- 336.60 +10.40 326.20 1785 ---- ---- ---- ---- 332.60 +10.40 322.20 1790 ---- ---- ---- ---- 328.70 +10.40 318.30 1795 ---- ---- ---- ---- 324.70 +10.30 314.40 1800 ---- ---- ---- ---- 320.80 +10.30 310.50 1805 ---- ---- ---- ---- 317.00 +10.30 306.70 1810 ---- ---- ---- ---- 313.10 +10.20 302.90 1815 ---- ---- ---- ---- 309.30 +10.20 299.10 1820 ---- ---- ---- ---- 305.50 +10.20 295.30 1825 ---- ---- ---- ---- 301.70 +10.10 291.60 1830 ---- ---- ---- ---- 298.00 +10.10 287.90 1835 ---- ---- ---- ---- 294.30 +10.00 284.30 1840 ---- ---- ---- ---- 290.60 +9.90 280.70 1845 ---- ---- ---- ---- 287.00 +9.90 277.10 1850 ---- ---- ---- ---- 283.40 +9.90 273.50 1855 ---- ---- ---- ---- 279.80 +9.80 270.00 1860 ---- ---- ---- ---- 276.30 +9.80 266.50 1865 ---- ---- ---- ---- 272.80 +9.80 263.00 1870 ---- ---- ---- ---- 269.30 +9.70 259.60 1875 ---- ---- ---- ---- 265.90 +9.70 256.20 1880 ---- ---- ---- ---- 262.50 +9.60 252.90 1885 ---- ---- ---- ---- 259.10 +9.50 249.60 1890 ---- ---- ---- ---- 255.80 +9.50 246.30 1895 ---- ---- ---- ---- 252.50 +9.50 243.00 1900 ---- ---- ---- ---- 249.20 +9.40 239.80 1905 ---- ---- ---- ---- 246.00 +9.40 236.60 1910 ---- ---- ---- ---- 242.70 +9.30 233.40 1915 ---- ---- ---- ---- 239.60 +9.30 230.30 1920 ---- ---- ---- ---- 236.40 +9.20 227.20 1925 ---- ---- ---- ---- 233.30 +9.20 224.10 1930 ---- ---- ---- ---- 230.20 +9.10 221.10 1935 ---- ---- ---- ---- 227.10 +9.00 218.10 1940 ---- ---- ---- ---- 224.10 +9.00 215.10 1945 ---- ---- ---- ---- 221.10 +8.90 212.20 1950 ---- ---- ---- ---- 218.20 +8.90 209.30 1955 ---- ---- ---- ---- 215.20 +8.80 206.40 1960 ---- ---- ---- ---- 212.30 +8.70 203.60 1965 ---- ---- ---- ---- 209.50 +8.80 200.70 1970 ---- ---- ---- ---- 206.60 +8.60 198.00 1975 ---- ---- ---- ---- 203.80 +8.60 195.20 1980 ---- ---- ---- ---- 201.10 +8.60 192.50 1985 ---- ---- ---- ---- 198.30 +8.40 189.90 1990 ---- ---- ---- ---- 195.70 +8.50 187.20 1995 ---- ---- ---- ---- 193.00 +8.40 184.60 2000 ---- ---- ---- ---- 190.40 +8.30 182.10 2005 ---- ---- ---- ---- 187.80 +8.20 179.60 2010 ---- ---- ---- ---- 185.30 +8.20 177.10 2015 ---- ---- ---- ---- 182.80 +8.10 174.70 2020 ---- ---- ---- ---- 180.30 +8.00 172.30 2025 ---- ---- ---- ---- 177.90 +8.00 169.90 2030 ---- ---- ---- ---- 175.50 +7.90 167.60 2035 ---- ---- ---- ---- 173.20 +7.90 165.30 2040 ---- ---- ---- ---- 170.80 +7.80 163.00 2045 ---- ---- ---- ---- 168.60 +7.80 160.80 2050 ---- ---- ---- ---- 166.30 +7.70 158.60 2055 ---- ---- ---- ---- 164.10 +7.60 156.50 2060 ---- ---- ---- ---- 161.90 +7.60 154.30 2065 ---- ---- ---- ---- 159.80 +7.50 152.30 2070 ---- ---- ---- ---- 157.70 +7.50 150.20 2075 ---- ---- ---- ---- 155.60 +7.40 148.20 2080 ---- ---- ---- ---- 153.60 +7.40 146.20 2085 ---- ---- ---- ---- 151.60 +7.30 144.30 2090 ---- ---- ---- ---- 149.60 +7.20 142.40 2095 ---- ---- ---- ---- 147.70 +7.20 140.50 2100 ---- ---- ---- ---- 145.80 +7.20 138.60 2105 ---- ---- ---- ---- 143.90 +7.10 136.80 2110 ---- ---- ---- ---- 142.00 +7.00 135.00 2115 ---- ---- ---- ---- 140.20 +6.90 133.30 2120 ---- ---- ---- ---- 138.40 +6.80 131.60 2125 ---- ---- ---- ---- 136.70 +6.80 129.90 2130 ---- ---- ---- ---- 135.00 +6.80 128.20 2135 ---- ---- ---- ---- 133.30 +6.70 126.60 2140 ---- ---- ---- ---- 131.60 +6.70 124.90 2145 ---- ---- ---- ---- 129.90 +6.50 123.40 2150 ---- ---- ---- ---- 128.30 +6.50 121.80 2155 ---- ---- ---- ---- 126.70 +6.40 120.30 2160 ---- ---- ---- ---- 125.20 +6.50 118.70 2165 ---- ---- ---- ---- 123.60 +6.30 117.30 2170 ---- ---- ---- ---- 122.10 +6.30 115.80 2175 ---- ---- ---- ---- 120.60 +6.20 114.40 2180 ---- ---- ---- ---- 119.20 +6.20 113.00 2185 ---- ---- ---- ---- 117.70 +6.10 111.60 2190 ---- ---- ---- ---- 116.30 +6.10 110.20 2195 ---- ---- ---- ---- 114.90 +6.00 108.90 2200 ---- ---- ---- ---- 113.50 +6.00 107.50 2205 ---- ---- ---- ---- 112.20 +6.00 106.20 2210 ---- ---- ---- ---- 110.80 +5.90 104.90 2215 ---- ---- ---- ---- 109.50 +5.80 103.70 2220 ---- ---- ---- ---- 108.20 +5.80 102.40 2225 ---- ---- ---- ---- 106.90 +5.70 101.20 2230 ---- ---- ---- ---- 105.70 +5.70 100.00 2235 ---- ---- ---- ---- 104.40 +5.60 98.80 2240 ---- ---- ---- ---- 103.20 +5.60 97.60 2245 ---- ---- ---- ---- 102.00 +5.50 96.50 2250 ---- ---- ---- ---- 100.80 +5.50 95.30 2255 ---- ---- ---- ---- 99.70 +5.50 94.20 2260 ---- ---- ---- ---- 98.50 +5.40 93.10 2265 ---- ---- ---- ---- 97.40 +5.40 92.00 2270 ---- ---- ---- ---- 96.20 +5.20 91.00 2275 ---- ---- ---- ---- 95.10 +5.20 89.90 2280 ---- ---- ---- ---- 94.00 +5.10 88.90 2290 ---- ---- ---- ---- 91.90 +5.10 86.80 2300 ---- ---- ---- ---- 89.90 +5.10 84.80 2310 ---- ---- ---- ---- 87.80 +4.90 82.90 2320 ---- ---- ---- ---- 85.90 +4.80 81.10 2325 ---- ---- ---- ---- 84.90 +4.80 80.10 2330 ---- ---- ---- ---- 84.00 +4.80 79.20 2340 ---- ---- ---- ---- 82.20 +4.70 77.50 2350 ---- ---- ---- ---- 80.40 +4.60 75.80 2360 ---- ---- ---- ---- 78.60 +4.50 74.10 2370 ---- ---- ---- ---- 76.90 +4.40 72.50 2375 ---- ---- ---- ---- 76.10 +4.40 71.70 2400 ---- ---- ---- ---- 72.20 +4.20 68.00 2425 ---- ---- ---- ---- 68.50 +4.00 64.50 2450 ---- ---- ---- ---- 65.10 +3.90 61.20 2475 ---- ---- ---- ---- 61.90 +3.70 58.20 2500 ---- ---- ---- ---- 58.90 +3.50 55.40 2525 ---- ---- ---- ---- 56.10 +3.40 52.70 2550 ---- ---- ---- ---- 53.50 +3.20 50.30 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1088.20 +11.30 1076.90 1025 ---- ---- ---- ---- 1063.20 +11.30 1051.90 1050 ---- ---- ---- ---- 1038.20 +11.30 1026.90 1075 ---- ---- ---- ---- 1013.20 +11.30 1001.90 1090 ---- ---- ---- ---- 998.20 +11.30 986.90 1100 ---- ---- ---- ---- 988.20 +11.30 976.90 1110 ---- ---- ---- ---- 978.20 +11.30 966.90 1120 ---- ---- ---- ---- 968.20 +11.30 956.90 1125 ---- ---- ---- ---- 963.20 +11.30 951.90 1130 ---- ---- ---- ---- 958.20 +11.30 946.90 1140 ---- ---- ---- ---- 948.20 +11.30 936.90 1150 ---- ---- ---- ---- 938.20 +11.30 926.90 1160 ---- ---- ---- ---- 928.20 +11.30 916.90 1170 ---- ---- ---- ---- 918.20 +11.30 906.90 1175 ---- ---- ---- ---- 913.20 +11.30 901.90 1180 ---- ---- ---- ---- 908.20 +11.30 896.90 1190 ---- ---- ---- ---- 898.20 +11.30 886.90 1195 ---- ---- ---- ---- 893.20 +11.30 881.90 1200 ---- ---- ---- ---- 888.20 +11.30 876.90 1205 ---- ---- ---- ---- 883.20 +11.30 871.90 1210 ---- ---- ---- ---- 878.20 +11.30 866.90 1215 ---- ---- ---- ---- 873.20 +11.30 861.90 1220 ---- ---- ---- ---- 868.20 +11.30 856.90 1225 ---- ---- ---- ---- 863.20 +11.30 851.90 1230 ---- ---- ---- ---- 858.20 +11.30 846.90 1235 ---- ---- ---- ---- 853.20 +11.30 841.90 1240 ---- ---- ---- ---- 848.20 +11.30 836.90 1245 ---- ---- ---- ---- 843.20 +11.30 831.90 1250 ---- ---- ---- ---- 838.20 +11.30 826.90 1255 ---- ---- ---- ---- 833.20 +11.30 821.90 1260 ---- ---- ---- ---- 828.20 +11.30 816.90 1265 ---- ---- ---- ---- 823.20 +11.30 811.90 1270 ---- ---- ---- ---- 818.20 +11.30 806.90 1275 ---- ---- ---- ---- 813.20 +11.30 801.90 1280 ---- ---- ---- ---- 808.20 +11.30 796.90 1285 ---- ---- ---- ---- 803.20 +11.30 791.90 1290 ---- ---- ---- ---- 798.20 +11.30 786.90 1295 ---- ---- ---- ---- 793.20 +11.30 781.90 1300 ---- ---- ---- ---- 788.20 +11.30 776.90 1305 ---- ---- ---- ---- 783.20 +11.30 771.90 1310 ---- ---- ---- ---- 778.20 +11.30 766.90 1315 ---- ---- ---- ---- 773.20 +11.30 761.90 1320 ---- ---- ---- ---- 768.20 +11.30 756.90 1325 ---- ---- ---- ---- 763.20 +11.30 751.90 1330 ---- ---- ---- ---- 758.20 +11.30 746.90 1335 ---- ---- ---- ---- 753.20 +11.30 741.90 1340 ---- ---- ---- ---- 748.20 +11.30 736.90 1345 ---- ---- ---- ---- 743.20 +11.30 731.90 1350 ---- ---- ---- ---- 738.20 +11.30 726.90 1355 ---- ---- ---- ---- 733.20 +11.30 721.90 1360 ---- ---- ---- ---- 728.20 +11.30 716.90 1365 ---- ---- ---- ---- 723.20 +11.30 711.90 1370 ---- ---- ---- ---- 718.20 +11.30 706.90 1375 ---- ---- ---- ---- 713.20 +11.30 701.90 1380 ---- ---- ---- ---- 708.20 +11.30 696.90 1385 ---- ---- ---- ---- 703.20 +11.30 691.90 1390 ---- ---- ---- ---- 698.20 +11.30 686.90 1395 ---- ---- ---- ---- 693.20 +11.30 681.90 1400 ---- ---- ---- ---- 688.20 +11.30 676.90 1405 ---- ---- ---- ---- 683.20 +11.30 671.90 1410 ---- ---- ---- ---- 678.20 +11.30 666.90 1415 ---- ---- ---- ---- 673.20 +11.30 661.90 1420 ---- ---- ---- ---- 668.20 +11.30 656.90 1425 ---- ---- ---- ---- 663.20 +11.30 651.90 1430 ---- ---- ---- ---- 658.20 +11.30 646.90 1435 ---- ---- ---- ---- 653.20 +11.30 641.90 1440 ---- ---- ---- ---- 648.20 +11.30 636.90 1445 ---- ---- ---- ---- 643.20 +11.30 631.90 1450 ---- ---- ---- ---- 638.20 +11.30 626.90 1455 ---- ---- ---- ---- 633.20 +11.30 621.90 1460 ---- ---- ---- ---- 628.30 +11.40 616.90 1465 ---- ---- ---- ---- 623.30 +11.30 612.00 1470 ---- ---- ---- ---- 618.40 +11.30 607.10 1475 ---- ---- ---- ---- 613.50 +11.40 602.10 1480 ---- ---- ---- ---- 608.60 +11.40 597.20 1485 ---- ---- ---- ---- 603.70 +11.40 592.30 1490 ---- ---- ---- ---- 598.80 +11.30 587.50 1495 ---- ---- ---- ---- 594.00 +11.40 582.60 1500 ---- ---- ---- ---- 589.10 +11.30 577.80 1505 ---- ---- ---- ---- 584.30 +11.40 572.90 1510 ---- ---- ---- ---- 579.50 +11.40 568.10 1515 ---- ---- ---- ---- 574.70 +11.40 563.30 1520 ---- ---- ---- ---- 569.90 +11.30 558.60 1525 ---- ---- ---- ---- 565.20 +11.40 553.80 1530 ---- ---- ---- ---- 560.40 +11.40 549.00 1535 ---- ---- ---- ---- 555.70 +11.40 544.30 1540 ---- ---- ---- ---- 550.90 +11.30 539.60 1545 ---- ---- ---- ---- 546.20 +11.30 534.90 1550 ---- ---- ---- ---- 541.50 +11.30 530.20 1555 ---- ---- ---- ---- 536.80 +11.30 525.50 1560 ---- ---- ---- ---- 532.20 +11.40 520.80 1565 ---- ---- ---- ---- 527.50 +11.30 516.20 1570 ---- ---- ---- ---- 522.80 +11.30 511.50 1575 ---- ---- ---- ---- 518.20 +11.30 506.90 1580 ---- ---- ---- ---- 513.60 +11.30 502.30 1585 ---- ---- ---- ---- 509.00 +11.30 497.70 1590 ---- ---- ---- ---- 504.40 +11.30 493.10 1595 ---- ---- ---- ---- 499.80 +11.30 488.50 1600 ---- ---- ---- ---- 495.20 +11.30 483.90 1605 ---- ---- ---- ---- 490.60 +11.20 479.40 1610 ---- ---- ---- ---- 486.00 +11.20 474.80 1615 ---- ---- ---- ---- 481.50 +11.20 470.30 1620 ---- ---- ---- ---- 476.90 +11.20 465.70 1625 ---- ---- ---- ---- 472.40 +11.20 461.20 1630 ---- ---- ---- ---- 467.90 +11.20 456.70 1635 ---- ---- ---- ---- 463.40 +11.20 452.20 1640 ---- ---- ---- ---- 458.90 +11.20 447.70 1645 ---- ---- ---- ---- 454.40 +11.10 443.30 1650 ---- ---- ---- ---- 449.90 +11.10 438.80 1655 ---- ---- ---- ---- 445.40 +11.10 434.30 1660 ---- ---- ---- ---- 441.00 +11.10 429.90 1665 ---- ---- ---- ---- 436.50 +11.10 425.40 1670 ---- ---- ---- ---- 432.10 +11.10 421.00 1675 ---- ---- ---- ---- 427.60 +11.00 416.60 1680 ---- ---- ---- ---- 423.20 +11.00 412.20 1685 ---- ---- ---- ---- 418.80 +11.00 407.80 1690 ---- ---- ---- ---- 414.40 +10.90 403.50 1695 ---- ---- ---- ---- 410.10 +11.00 399.10 1700 ---- ---- ---- ---- 405.70 +10.90 394.80 1705 ---- ---- ---- ---- 401.40 +10.90 390.50 1710 ---- ---- ---- ---- 397.10 +10.90 386.20 1715 ---- ---- ---- ---- 392.80 +10.90 381.90 1720 ---- ---- ---- ---- 388.50 +10.80 377.70 1725 ---- ---- ---- ---- 384.30 +10.80 373.50 1730 ---- ---- ---- ---- 380.00 +10.70 369.30 1735 ---- ---- ---- ---- 375.80 +10.70 365.10 1740 ---- ---- ---- ---- 371.70 +10.70 361.00 1745 ---- ---- ---- ---- 367.50 +10.70 356.80 1750 ---- ---- ---- ---- 363.40 +10.70 352.70 1755 ---- ---- ---- ---- 359.30 +10.60 348.70 1760 ---- ---- ---- ---- 355.30 +10.60 344.70 1765 ---- ---- ---- ---- 351.20 +10.50 340.70 1770 ---- ---- ---- ---- 347.20 +10.50 336.70 1775 ---- ---- ---- ---- 343.30 +10.50 332.80 1780 ---- ---- ---- ---- 339.30 +10.40 328.90 1785 ---- ---- ---- ---- 335.40 +10.40 325.00 1790 ---- ---- ---- ---- 331.60 +10.40 321.20 1795 ---- ---- ---- ---- 327.70 +10.40 317.30 1800 ---- ---- ---- ---- 323.90 +10.30 313.60 1805 ---- ---- ---- ---- 320.10 +10.30 309.80 1810 ---- ---- ---- ---- 316.30 +10.20 306.10 1815 ---- ---- ---- ---- 312.60 +10.20 302.40 1820 ---- ---- ---- ---- 308.90 +10.20 298.70 1825 ---- ---- ---- ---- 305.20 +10.20 295.00 1830 ---- ---- ---- ---- 301.50 +10.10 291.40 1835 ---- ---- ---- ---- 297.90 +10.10 287.80 1840 ---- ---- ---- ---- 294.30 +10.10 284.20 1845 ---- ---- ---- ---- 290.70 +10.00 280.70 1850 ---- ---- ---- ---- 287.10 +9.90 277.20 400 1855 ---- ---- ---- ---- 283.60 +9.90 273.70 1860 ---- ---- ---- ---- 280.10 +9.90 270.20 1865 ---- ---- ---- ---- 276.60 +9.80 266.80 1870 ---- ---- ---- ---- 273.10 +9.70 263.40 1875 ---- ---- ---- ---- 269.70 +9.70 260.00 1880 ---- ---- ---- ---- 266.30 +9.70 256.60 75 1885 ---- ---- ---- ---- 262.90 +9.60 253.30 1890 ---- ---- ---- ---- 259.60 +9.50 250.10 1895 ---- ---- ---- ---- 256.30 +9.50 246.80 1900 ---- ---- ---- ---- 253.10 +9.50 243.60 1905 ---- ---- ---- ---- 249.80 +9.40 240.40 1910 ---- ---- ---- ---- 246.70 +9.40 237.30 1915 ---- ---- ---- ---- 243.50 +9.30 234.20 1920 ---- ---- ---- ---- 240.40 +9.30 231.10 1925 ---- ---- ---- ---- 237.30 +9.20 228.10 1930 ---- ---- ---- ---- 234.30 +9.20 225.10 1935 ---- ---- ---- ---- 231.30 +9.10 222.20 1940 ---- ---- ---- ---- 228.40 +9.10 219.30 1945 ---- ---- ---- ---- 225.50 +9.00 216.50 1950 ---- ---- ---- ---- 222.60 +8.90 213.70 1955 ---- ---- ---- ---- 219.80 +8.90 210.90 1960 ---- ---- ---- ---- 217.00 +8.90 208.10 1965 ---- ---- ---- ---- 214.20 +8.80 205.40 1970 ---- ---- ---- ---- 211.50 +8.70 202.80 100 1975 ---- ---- ---- ---- 208.80 +8.70 200.10 1980 ---- ---- ---- ---- 206.10 +8.60 197.50 1985 ---- ---- ---- ---- 203.50 +8.60 194.90 1990 ---- ---- ---- ---- 200.90 +8.50 192.40 1995 ---- ---- ---- ---- 198.30 +8.50 189.80 2000 ---- ---- ---- ---- 195.70 +8.40 187.30 130 2005 ---- ---- ---- ---- 193.20 +8.30 184.90 2010 ---- ---- ---- ---- 190.70 +8.30 182.40 220 2015 ---- ---- ---- ---- 188.20 +8.20 180.00 2020 ---- ---- ---- ---- 185.80 +8.20 177.60 2025 ---- ---- ---- ---- 183.40 +8.20 175.20 2030 ---- ---- ---- ---- 181.00 +8.10 172.90 2035 ---- ---- ---- ---- 178.60 +8.00 170.60 2040 ---- ---- ---- ---- 176.30 +7.90 168.40 50 2045 ---- ---- ---- ---- 174.00 +7.80 166.20 2050 ---- ---- ---- ---- 171.80 +7.80 164.00 10 2055 ---- ---- ---- ---- 169.60 +7.70 161.90 2060 ---- ---- ---- ---- 167.40 +7.70 159.70 2065 ---- ---- ---- ---- 165.30 +7.60 157.70 2070 ---- ---- ---- ---- 163.20 +7.60 155.60 2075 ---- ---- ---- ---- 161.20 +7.60 153.60 2080 ---- ---- ---- ---- 159.10 +7.40 151.70 2085 ---- ---- ---- ---- 157.20 +7.50 149.70 2090 ---- ---- ---- ---- 155.20 +7.40 147.80 2095 ---- ---- ---- ---- 153.30 +7.30 146.00 2100 ---- ---- ---- ---- 151.40 +7.20 144.20 10 2105 ---- ---- ---- ---- 149.50 +7.10 142.40 2110 ---- ---- ---- ---- 147.70 +7.10 140.60 2115 ---- ---- ---- ---- 145.90 +7.10 138.80 2120 ---- ---- ---- ---- 144.10 +7.00 137.10 2125 ---- ---- ---- ---- 142.40 +6.90 135.50 2130 ---- ---- ---- ---- 140.70 +6.90 133.80 2135 ---- ---- ---- ---- 139.00 +6.80 132.20 2140 ---- ---- ---- ---- 137.40 +6.80 130.60 2145 ---- ---- ---- ---- 135.80 +6.80 129.00 2150 ---- ---- ---- ---- 134.20 +6.70 127.50 5 2155 ---- ---- ---- ---- 132.60 +6.60 126.00 2160 ---- ---- ---- ---- 131.00 +6.50 124.50 2165 ---- ---- ---- ---- 129.50 +6.50 123.00 2170 ---- ---- ---- ---- 128.00 +6.40 121.60 2175 ---- ---- ---- ---- 126.60 +6.50 120.10 2180 ---- ---- ---- ---- 125.10 +6.40 118.70 2185 ---- ---- ---- ---- 123.70 +6.30 117.40 2190 ---- ---- ---- ---- 122.30 +6.30 116.00 2195 ---- ---- ---- ---- 120.90 +6.20 114.70 2200 ---- ---- ---- ---- 119.50 +6.10 113.40 500 2205 ---- ---- ---- ---- 118.20 +6.10 112.10 2210 ---- ---- ---- ---- 116.90 +6.10 110.80 2215 ---- ---- ---- ---- 115.60 +6.00 109.60 2220 ---- ---- ---- ---- 114.30 +6.00 108.30 2225 ---- ---- ---- ---- 113.00 +5.90 107.10 2230 ---- ---- ---- ---- 111.80 +5.90 105.90 2235 ---- ---- ---- ---- 110.50 +5.80 104.70 2240 ---- ---- ---- ---- 109.30 +5.70 103.60 2245 ---- ---- ---- ---- 108.10 +5.70 102.40 2250 ---- ---- ---- ---- 106.90 +5.60 101.30 5 2255 ---- ---- ---- ---- 105.80 +5.60 100.20 2260 ---- ---- ---- ---- 104.60 +5.60 99.00 2265 ---- ---- ---- ---- 103.50 +5.50 98.00 2270 ---- ---- ---- ---- 102.40 +5.50 96.90 2275 ---- ---- ---- ---- 101.30 +5.50 95.80 2280 ---- ---- ---- ---- 100.20 +5.40 94.80 2285 ---- ---- ---- ---- 99.10 +5.40 93.70 2290 ---- ---- ---- ---- 98.00 +5.30 92.70 2295 ---- ---- ---- ---- 97.00 +5.30 91.70 2300 ---- ---- ---- ---- 96.00 +5.30 90.70 510 2305 ---- ---- ---- ---- 94.90 +5.10 89.80 2310 ---- ---- ---- ---- 93.90 +5.10 88.80 2315 ---- ---- ---- ---- 92.90 +5.00 87.90 2320 ---- ---- ---- ---- 92.00 +5.10 86.90 2325 ---- ---- ---- ---- 91.00 +5.00 86.00 2330 ---- ---- ---- ---- 90.10 +5.00 85.10 2335 ---- ---- ---- ---- 89.10 +4.90 84.20 2340 ---- ---- ---- ---- 88.20 +4.90 83.30 2345 ---- ---- ---- ---- 87.30 +4.90 82.40 2350 ---- ---- ---- ---- 86.40 +4.80 81.60 2355 ---- ---- ---- ---- 85.50 +4.80 80.70 2360 ---- ---- ---- ---- 84.60 +4.70 79.90 2370 ---- ---- ---- ---- 82.90 +4.60 78.30 2375 ---- ---- ---- ---- 82.10 +4.60 77.50 2380 ---- ---- ---- ---- 81.20 +4.50 76.70 2390 ---- ---- ---- ---- 79.60 +4.50 75.10 2400 ---- ---- ---- ---- 78.00 +4.40 73.60 22 2410 ---- ---- ---- ---- 76.50 +4.40 72.10 2420 ---- ---- ---- ---- 75.00 +4.30 70.70 2425 ---- ---- ---- ---- 74.30 +4.30 70.00 2430 ---- ---- ---- ---- 73.50 +4.20 69.30 2440 ---- ---- ---- ---- 72.10 +4.10 68.00 2450 ---- ---- ---- ---- 70.80 +4.10 66.70 2460 ---- ---- ---- ---- 69.40 +4.00 65.40 2475 ---- ---- ---- ---- 67.50 +3.90 63.60 2500 ---- ---- ---- ---- 64.40 +3.70 60.70 112 2525 ---- ---- ---- ---- 61.60 +3.60 58.00 2550 ---- ---- ---- ---- 58.90 +3.50 55.40 2575 ---- ---- ---- ---- 56.40 +3.30 53.10 2600 ---- ---- ---- ---- 54.10 +3.30 50.80 2625 ---- ---- ---- ---- 51.90 +3.10 48.80 2650 ---- 60.50B ---- 60.50B 49.80 +3.00 46.80 900 ---- ---- ---- ---- 1188.20 +11.30 1176.90 925 ---- ---- ---- ---- 1163.20 +11.30 1151.90 950 ---- ---- ---- ---- 1138.20 +11.30 1126.90 975 ---- ---- ---- ---- 1113.20 +11.30 1101.90 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 825.00 +10.00 815.00 1300 ---- ---- ---- ---- 800.00 +10.00 790.00 1325 ---- ---- ---- ---- 775.00 +10.00 765.00 1350 ---- ---- ---- ---- 750.00 +10.00 740.00 1375 ---- ---- ---- ---- 725.00 +10.00 715.00 1400 ---- ---- ---- ---- 700.00 +10.00 690.00 1425 ---- ---- ---- ---- 675.00 +10.00 665.00 1450 ---- ---- ---- ---- 650.20 +10.10 640.10 1470 ---- ---- ---- ---- 630.60 +10.10 620.50 1475 ---- ---- ---- ---- 625.70 +10.10 615.60 1480 ---- ---- ---- ---- 620.90 +10.20 610.70 1490 ---- ---- ---- ---- 611.20 +10.20 601.00 1500 ---- ---- ---- ---- 601.50 +10.10 591.40 1510 ---- ---- ---- ---- 591.90 +10.10 581.80 1520 ---- ---- ---- ---- 582.40 +10.20 572.20 1525 ---- ---- ---- ---- 577.60 +10.10 567.50 1530 ---- ---- ---- ---- 572.90 +10.20 562.70 1540 ---- ---- ---- ---- 563.40 +10.10 553.30 1550 ---- ---- ---- ---- 554.00 +10.10 543.90 1560 ---- ---- ---- ---- 544.70 +10.20 534.50 1565 ---- ---- ---- ---- 540.00 +10.10 529.90 1570 ---- ---- ---- ---- 535.40 +10.20 525.20 1575 ---- ---- ---- ---- 530.70 +10.10 520.60 1580 ---- ---- ---- ---- 526.10 +10.10 516.00 1585 ---- ---- ---- ---- 521.50 +10.10 511.40 1590 ---- ---- ---- ---- 516.90 +10.10 506.80 1595 ---- ---- ---- ---- 512.30 +10.10 502.20 1600 ---- ---- ---- ---- 507.70 +10.10 497.60 1605 ---- ---- ---- ---- 503.20 +10.10 493.10 1610 ---- ---- ---- ---- 498.60 +10.10 488.50 1615 ---- ---- ---- ---- 494.10 +10.10 484.00 1620 ---- ---- ---- ---- 489.60 +10.10 479.50 1625 ---- ---- ---- ---- 485.10 +10.10 475.00 1630 ---- ---- ---- ---- 480.60 +10.10 470.50 1635 ---- ---- ---- ---- 476.10 +10.10 466.00 1640 ---- ---- ---- ---- 471.60 +10.00 461.60 1645 ---- ---- ---- ---- 467.20 +10.10 457.10 1650 ---- ---- ---- ---- 462.70 +10.00 452.70 1655 ---- ---- ---- ---- 458.30 +10.00 448.30 1660 ---- ---- ---- ---- 453.90 +10.00 443.90 1665 ---- ---- ---- ---- 449.50 +10.00 439.50 1670 ---- ---- ---- ---- 445.10 +10.00 435.10 1675 ---- ---- ---- ---- 440.70 +9.90 430.80 1680 ---- ---- ---- ---- 436.30 +9.90 426.40 1685 ---- ---- ---- ---- 432.00 +9.90 422.10 1690 ---- ---- ---- ---- 427.70 +9.90 417.80 1695 ---- ---- ---- ---- 423.40 +9.90 413.50 1700 ---- ---- ---- ---- 419.10 +9.90 409.20 1705 ---- ---- ---- ---- 414.80 +9.90 404.90 1710 ---- ---- ---- ---- 410.50 +9.80 400.70 1715 ---- ---- ---- ---- 406.30 +9.80 396.50 1720 ---- ---- ---- ---- 402.00 +9.70 392.30 1725 ---- ---- ---- ---- 397.80 +9.70 388.10 1730 ---- ---- ---- ---- 393.60 +9.70 383.90 1735 ---- ---- ---- ---- 389.50 +9.80 379.70 1740 ---- ---- ---- ---- 385.30 +9.70 375.60 1745 ---- ---- ---- ---- 381.20 +9.70 371.50 1750 ---- ---- ---- ---- 377.10 +9.70 367.40 1755 ---- ---- ---- ---- 373.00 +9.70 363.30 1760 ---- ---- ---- ---- 368.90 +9.60 359.30 1765 ---- ---- ---- ---- 364.80 +9.50 355.30 1770 ---- ---- ---- ---- 360.80 +9.50 351.30 1775 ---- ---- ---- ---- 356.80 +9.50 347.30 1780 ---- ---- ---- ---- 352.80 +9.50 343.30 1785 ---- ---- ---- ---- 348.90 +9.50 339.40 1790 ---- ---- ---- ---- 344.90 +9.40 335.50 1795 ---- ---- ---- ---- 341.00 +9.40 331.60 1800 ---- ---- ---- ---- 337.10 +9.40 327.70 1805 ---- ---- ---- ---- 333.30 +9.40 323.90 1810 ---- ---- ---- ---- 329.50 +9.40 320.10 1815 ---- ---- ---- ---- 325.70 +9.40 316.30 1820 ---- ---- ---- ---- 321.90 +9.30 312.60 1825 ---- ---- ---- ---- 318.10 +9.20 308.90 1830 ---- ---- ---- ---- 314.40 +9.20 305.20 1835 ---- ---- ---- ---- 310.70 +9.10 301.60 1840 ---- ---- ---- ---- 307.10 +9.20 297.90 1845 ---- ---- ---- ---- 303.50 +9.20 294.30 1850 ---- ---- ---- ---- 299.90 +9.10 290.80 1855 ---- ---- ---- ---- 296.30 +9.00 287.30 1860 ---- ---- ---- ---- 292.80 +9.00 283.80 1865 ---- ---- ---- ---- 289.30 +9.00 280.30 1870 ---- ---- ---- ---- 285.80 +8.90 276.90 1875 ---- ---- ---- ---- 282.40 +8.90 273.50 1880 ---- ---- ---- ---- 279.00 +8.90 270.10 1885 ---- ---- ---- ---- 275.60 +8.80 266.80 1890 ---- ---- ---- ---- 272.30 +8.80 263.50 1895 ---- ---- ---- ---- 269.00 +8.70 260.30 1900 ---- ---- ---- ---- 265.70 +8.70 257.00 1905 ---- ---- ---- ---- 262.50 +8.70 253.80 1910 ---- ---- ---- ---- 259.30 +8.60 250.70 1915 ---- ---- ---- ---- 256.10 +8.60 247.50 1920 ---- ---- ---- ---- 252.90 +8.50 244.40 1925 ---- ---- ---- ---- 249.80 +8.50 241.30 1930 ---- ---- ---- ---- 246.70 +8.40 238.30 1935 ---- ---- ---- ---- 243.70 +8.40 235.30 1940 ---- ---- ---- ---- 240.70 +8.40 232.30 1945 ---- ---- ---- ---- 237.70 +8.40 229.30 1950 ---- ---- ---- ---- 234.70 +8.30 226.40 1955 ---- ---- ---- ---- 231.80 +8.30 223.50 1960 ---- ---- ---- ---- 228.90 +8.20 220.70 1965 ---- ---- ---- ---- 226.00 +8.20 217.80 1970 ---- ---- ---- ---- 223.10 +8.10 215.00 1975 ---- ---- ---- ---- 220.30 +8.00 212.30 1980 ---- ---- ---- ---- 217.50 +8.00 209.50 1985 ---- ---- ---- ---- 214.80 +8.00 206.80 1990 ---- ---- ---- ---- 212.10 +7.90 204.20 1995 ---- ---- ---- ---- 209.40 +7.90 201.50 2000 ---- ---- ---- ---- 206.80 +7.80 199.00 2005 ---- ---- ---- ---- 204.20 +7.80 196.40 2010 ---- ---- ---- ---- 201.60 +7.70 193.90 2015 ---- ---- ---- ---- 199.10 +7.70 191.40 2020 ---- ---- ---- ---- 196.60 +7.60 189.00 2025 ---- ---- ---- ---- 194.10 +7.60 186.50 2030 ---- ---- ---- ---- 191.70 +7.50 184.20 2035 ---- ---- ---- ---- 189.30 +7.50 181.80 2040 ---- ---- ---- ---- 186.90 +7.40 179.50 2045 ---- ---- ---- ---- 184.60 +7.30 177.30 2050 ---- ---- ---- ---- 182.40 +7.40 175.00 2055 ---- ---- ---- ---- 180.10 +7.30 172.80 2060 ---- ---- ---- ---- 177.90 +7.20 170.70 2065 ---- ---- ---- ---- 175.70 +7.20 168.50 2070 ---- ---- ---- ---- 173.60 +7.10 166.50 2075 ---- ---- ---- ---- 171.50 +7.10 164.40 2080 ---- ---- ---- ---- 169.40 +7.00 162.40 2085 ---- ---- ---- ---- 167.40 +7.00 160.40 2090 ---- ---- ---- ---- 165.30 +6.90 158.40 2095 ---- ---- ---- ---- 163.40 +6.90 156.50 2100 ---- ---- ---- ---- 161.40 +6.80 154.60 2105 ---- ---- ---- ---- 159.50 +6.80 152.70 2110 ---- ---- ---- ---- 157.60 +6.70 150.90 2115 ---- ---- ---- ---- 155.80 +6.70 149.10 2120 ---- ---- ---- ---- 153.90 +6.60 147.30 2125 ---- ---- ---- ---- 152.10 +6.50 145.60 2130 ---- ---- ---- ---- 150.40 +6.60 143.80 2135 ---- ---- ---- ---- 148.60 +6.40 142.20 2140 ---- ---- ---- ---- 146.90 +6.40 140.50 2145 ---- ---- ---- ---- 145.30 +6.40 138.90 2150 ---- ---- ---- ---- 143.60 +6.30 137.30 2155 ---- ---- ---- ---- 142.00 +6.30 135.70 2160 ---- ---- ---- ---- 140.40 +6.30 134.10 2165 ---- ---- ---- ---- 138.80 +6.20 132.60 2170 ---- ---- ---- ---- 137.20 +6.10 131.10 2175 ---- ---- ---- ---- 135.70 +6.10 129.60 2180 ---- ---- ---- ---- 134.20 +6.10 128.10 2185 ---- ---- ---- ---- 132.70 +6.00 126.70 2190 ---- ---- ---- ---- 131.30 +6.00 125.30 2195 ---- ---- ---- ---- 129.80 +5.90 123.90 2200 ---- ---- ---- ---- 128.40 +5.90 122.50 2205 ---- ---- ---- ---- 127.00 +5.80 121.20 2210 ---- ---- ---- ---- 125.60 +5.70 119.90 2215 ---- ---- ---- ---- 124.30 +5.80 118.50 2220 ---- ---- ---- ---- 123.00 +5.70 117.30 2225 ---- ---- ---- ---- 121.60 +5.60 116.00 2230 ---- ---- ---- ---- 120.40 +5.70 114.70 2235 ---- ---- ---- ---- 119.10 +5.60 113.50 2240 ---- ---- ---- ---- 117.80 +5.50 112.30 2245 ---- ---- ---- ---- 116.60 +5.50 111.10 2250 ---- ---- ---- ---- 115.40 +5.50 109.90 2255 ---- ---- ---- ---- 114.10 +5.40 108.70 2260 ---- ---- ---- ---- 113.00 +5.40 107.60 2265 ---- ---- ---- ---- 111.80 +5.30 106.50 2270 ---- ---- ---- ---- 110.60 +5.30 105.30 2275 ---- ---- ---- ---- 109.50 +5.30 104.20 2280 ---- ---- ---- ---- 108.40 +5.20 103.20 2285 ---- ---- ---- ---- 107.20 +5.10 102.10 2290 ---- ---- ---- ---- 106.10 +5.10 101.00 2300 ---- ---- ---- ---- 104.00 +5.00 99.00 2310 ---- ---- ---- ---- 101.90 +5.00 96.90 2320 ---- ---- ---- ---- 99.90 +4.90 95.00 2325 ---- ---- ---- ---- 98.90 +4.90 94.00 2330 ---- ---- ---- ---- 97.90 +4.80 93.10 2340 ---- ---- ---- ---- 96.00 +4.80 91.20 2350 ---- ---- ---- ---- 94.10 +4.70 89.40 2360 ---- ---- ---- ---- 92.30 +4.60 87.70 2370 ---- ---- ---- ---- 90.50 +4.50 86.00 2375 ---- ---- ---- ---- 89.60 +4.50 85.10 2380 ---- ---- ---- ---- 88.80 +4.50 84.30 2390 ---- ---- ---- ---- 87.10 ---- ---- 2400 ---- ---- ---- ---- 85.40 +4.30 81.10 2425 ---- ---- ---- ---- 81.50 +4.10 77.40 2450 ---- ---- ---- ---- 77.90 +4.00 73.90 2475 ---- ---- ---- ---- 74.50 +3.90 70.60 2500 ---- ---- ---- ---- 71.30 +3.70 67.60 2525 ---- ---- ---- ---- 68.30 +3.60 64.70 2550 ---- ---- ---- ---- 65.50 +3.40 62.10 2575 ---- ---- ---- ---- 62.90 +3.30 59.60 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 700.00 +10.00 690.00 1425 ---- ---- ---- ---- 675.00 +10.00 665.00 1450 ---- ---- ---- ---- 650.10 +10.10 640.00 1475 ---- ---- ---- ---- 625.40 +10.10 615.30 1500 ---- ---- ---- ---- 601.20 +10.20 591.00 1525 ---- ---- ---- ---- 577.20 +10.10 567.10 1550 ---- ---- ---- ---- 553.60 +10.10 543.50 1575 ---- ---- ---- ---- 530.40 +10.20 520.20 1580 ---- ---- ---- ---- 525.80 +10.20 515.60 1590 ---- ---- ---- ---- 516.60 +10.20 506.40 1600 ---- ---- ---- ---- 507.50 +10.20 497.30 1610 ---- ---- ---- ---- 498.40 +10.20 488.20 1620 ---- ---- ---- ---- 489.40 +10.20 479.20 1625 ---- ---- ---- ---- 484.90 +10.10 474.80 1630 ---- ---- ---- ---- 480.40 +10.10 470.30 1640 ---- ---- ---- ---- 471.50 +10.10 461.40 1650 ---- ---- ---- ---- 462.70 +10.10 452.60 1660 ---- ---- ---- ---- 453.90 +10.00 443.90 1670 ---- ---- ---- ---- 445.20 +10.00 435.20 1675 ---- ---- ---- ---- 440.80 +10.00 430.80 1680 ---- ---- ---- ---- 436.50 +10.00 426.50 1685 ---- ---- ---- ---- 432.20 +9.90 422.30 1690 ---- ---- ---- ---- 427.90 +9.90 418.00 1695 ---- ---- ---- ---- 423.70 +10.00 413.70 1700 ---- ---- ---- ---- 419.40 +9.90 409.50 1705 ---- ---- ---- ---- 415.20 +9.90 405.30 1710 ---- ---- ---- ---- 411.00 +9.90 401.10 1715 ---- ---- ---- ---- 406.80 +9.90 396.90 1720 ---- ---- ---- ---- 402.60 +9.90 392.70 1725 ---- ---- ---- ---- 398.40 +9.80 388.60 1730 ---- ---- ---- ---- 394.30 +9.80 384.50 1735 ---- ---- ---- ---- 390.20 +9.80 380.40 1740 ---- ---- ---- ---- 386.10 +9.80 376.30 1745 ---- ---- ---- ---- 382.00 +9.80 372.20 1750 ---- ---- ---- ---- 377.90 +9.70 368.20 1755 ---- ---- ---- ---- 373.90 +9.70 364.20 1760 ---- ---- ---- ---- 369.90 +9.70 360.20 1765 ---- ---- ---- ---- 365.90 +9.70 356.20 1770 ---- ---- ---- ---- 361.90 +9.60 352.30 1775 ---- ---- ---- ---- 358.00 +9.60 348.40 1780 ---- ---- ---- ---- 354.00 +9.50 344.50 1785 ---- ---- ---- ---- 350.10 +9.50 340.60 1790 ---- ---- ---- ---- 346.30 +9.60 336.70 1795 ---- ---- ---- ---- 342.40 +9.50 332.90 1800 ---- ---- ---- ---- 338.60 +9.50 329.10 1805 ---- ---- ---- ---- 334.80 +9.50 325.30 1810 ---- ---- ---- ---- 331.00 +9.40 321.60 1815 ---- ---- ---- ---- 327.30 +9.40 317.90 1820 ---- ---- ---- ---- 323.50 +9.30 314.20 1825 ---- ---- ---- ---- 319.80 +9.30 310.50 1830 ---- ---- ---- ---- 316.20 +9.30 306.90 1835 ---- ---- ---- ---- 312.50 +9.20 303.30 1840 ---- ---- ---- ---- 308.90 +9.20 299.70 1845 ---- ---- ---- ---- 305.40 +9.20 296.20 1850 ---- ---- ---- ---- 301.80 +9.10 292.70 1855 ---- ---- ---- ---- 298.30 +9.10 289.20 1860 ---- ---- ---- ---- 294.80 +9.10 285.70 1865 ---- ---- ---- ---- 291.30 +9.00 282.30 1870 ---- ---- ---- ---- 287.90 +9.00 278.90 1875 ---- ---- ---- ---- 284.50 +8.90 275.60 1880 ---- ---- ---- ---- 281.20 +9.00 272.20 1885 ---- ---- ---- ---- 277.80 +8.90 268.90 1890 ---- ---- ---- ---- 274.50 +8.80 265.70 1895 ---- ---- ---- ---- 271.20 +8.80 262.40 1900 ---- ---- ---- ---- 268.00 +8.80 259.20 1905 ---- ---- ---- ---- 264.80 +8.80 256.00 1910 ---- ---- ---- ---- 261.60 +8.70 252.90 1915 ---- ---- ---- ---- 258.40 +8.60 249.80 1920 ---- ---- ---- ---- 255.30 +8.60 246.70 1925 ---- ---- ---- ---- 252.20 +8.60 243.60 1930 ---- ---- ---- ---- 249.10 +8.50 240.60 1935 ---- ---- ---- ---- 246.10 +8.50 237.60 1940 ---- ---- ---- ---- 243.10 +8.40 234.70 1945 ---- ---- ---- ---- 240.10 +8.40 231.70 1950 ---- ---- ---- ---- 237.20 +8.40 228.80 1955 ---- ---- ---- ---- 234.20 +8.30 225.90 1960 ---- ---- ---- ---- 231.40 +8.30 223.10 1965 ---- ---- ---- ---- 228.50 +8.20 220.30 1970 ---- ---- ---- ---- 225.70 +8.20 217.50 1975 ---- ---- ---- ---- 222.90 +8.20 214.70 1980 ---- ---- ---- ---- 220.10 +8.10 212.00 1985 ---- ---- ---- ---- 217.40 +8.10 209.30 1990 ---- ---- ---- ---- 214.70 +8.00 206.70 1995 ---- ---- ---- ---- 212.00 +7.90 204.10 2000 ---- ---- ---- ---- 209.40 +7.90 201.50 2005 ---- ---- ---- ---- 206.80 +7.80 199.00 2010 ---- ---- ---- ---- 204.30 +7.80 196.50 2015 ---- ---- ---- ---- 201.70 +7.70 194.00 2020 ---- ---- ---- ---- 199.30 +7.70 191.60 2025 ---- ---- ---- ---- 196.80 +7.60 189.20 2030 ---- ---- ---- ---- 194.40 +7.60 186.80 2035 ---- ---- ---- ---- 192.10 +7.60 184.50 2040 ---- ---- ---- ---- 189.70 +7.50 182.20 2045 ---- ---- ---- ---- 187.40 +7.40 180.00 2050 ---- ---- ---- ---- 185.20 +7.50 177.70 2055 ---- ---- ---- ---- 182.90 +7.30 175.60 2060 ---- ---- ---- ---- 180.70 +7.30 173.40 2065 ---- ---- ---- ---- 178.60 +7.30 171.30 2070 ---- ---- ---- ---- 176.50 +7.30 169.20 2075 ---- ---- ---- ---- 174.40 +7.20 167.20 2080 ---- ---- ---- ---- 172.30 +7.10 165.20 2085 ---- ---- ---- ---- 170.30 +7.10 163.20 2090 ---- ---- ---- ---- 168.30 +7.00 161.30 2095 ---- ---- ---- ---- 166.30 +6.90 159.40 2100 ---- ---- ---- ---- 164.40 +6.90 157.50 2105 ---- ---- ---- ---- 162.50 +6.90 155.60 2110 ---- ---- ---- ---- 160.60 +6.80 153.80 2115 ---- ---- ---- ---- 158.80 +6.80 152.00 2120 ---- ---- ---- ---- 157.00 +6.70 150.30 2125 ---- ---- ---- ---- 155.20 +6.70 148.50 2130 ---- ---- ---- ---- 153.50 +6.70 146.80 2135 ---- ---- ---- ---- 151.70 +6.60 145.10 2140 ---- ---- ---- ---- 150.00 +6.50 143.50 2145 ---- ---- ---- ---- 148.40 +6.50 141.90 2150 ---- ---- ---- ---- 146.70 +6.40 140.30 2155 ---- ---- ---- ---- 145.10 +6.40 138.70 2160 ---- ---- ---- ---- 143.50 +6.30 137.20 2165 ---- ---- ---- ---- 142.00 +6.30 135.70 2170 ---- ---- ---- ---- 140.40 +6.20 134.20 2175 ---- ---- ---- ---- 138.90 +6.20 132.70 2180 ---- ---- ---- ---- 137.40 +6.20 131.20 2185 ---- ---- ---- ---- 135.90 +6.10 129.80 2190 ---- ---- ---- ---- 134.50 +6.10 128.40 2195 ---- ---- ---- ---- 133.10 +6.10 127.00 2200 ---- ---- ---- ---- 131.70 +6.00 125.70 2205 ---- ---- ---- ---- 130.30 +6.00 124.30 2210 ---- ---- ---- ---- 128.90 +5.90 123.00 2215 ---- ---- ---- ---- 127.60 +5.90 121.70 2220 ---- ---- ---- ---- 126.30 +5.90 120.40 2225 ---- ---- ---- ---- 125.00 +5.80 119.20 2230 ---- ---- ---- ---- 123.70 +5.80 117.90 2235 ---- ---- ---- ---- 122.40 +5.70 116.70 2240 ---- ---- ---- ---- 121.10 +5.60 115.50 2245 ---- ---- ---- ---- 119.90 +5.60 114.30 2250 ---- ---- ---- ---- 118.70 +5.60 113.10 2255 ---- ---- ---- ---- 117.50 +5.50 112.00 2260 ---- ---- ---- ---- 116.30 +5.50 110.80 2265 ---- ---- ---- ---- 115.10 +5.40 109.70 2270 ---- ---- ---- ---- 114.00 +5.40 108.60 2275 ---- ---- ---- ---- 112.90 +5.40 107.50 2280 ---- ---- ---- ---- 111.70 +5.30 106.40 2285 ---- ---- ---- ---- 110.60 +5.30 105.30 2290 ---- ---- ---- ---- 109.50 +5.20 104.30 2300 ---- ---- ---- ---- 107.40 +5.20 102.20 2310 ---- ---- ---- ---- 105.30 +5.10 100.20 2320 ---- ---- ---- ---- 103.30 +5.00 98.30 2325 ---- ---- ---- ---- 102.30 +5.00 97.30 2330 ---- ---- ---- ---- 101.30 +4.90 96.40 2340 ---- ---- ---- ---- 99.40 +4.90 94.50 2350 ---- ---- ---- ---- 97.50 +4.80 92.70 2360 ---- ---- ---- ---- 95.70 +4.70 91.00 2370 ---- ---- ---- ---- 93.90 +4.60 89.30 2375 ---- ---- ---- ---- 93.10 +4.70 88.40 2380 ---- ---- ---- ---- 92.20 +4.60 87.60 2390 ---- ---- ---- ---- 90.50 ---- ---- 2400 ---- ---- ---- ---- 88.90 +4.50 84.40 2425 ---- ---- ---- ---- 85.00 +4.30 80.70 2450 ---- ---- ---- ---- 81.30 +4.10 77.20 2475 ---- ---- ---- ---- 77.90 +4.00 73.90 2500 ---- ---- ---- ---- 74.70 +3.90 70.80 2525 ---- ---- ---- ---- 71.70 +3.70 68.00 2550 ---- ---- ---- ---- 68.90 +3.60 65.30 2575 ---- ---- ---- ---- 66.20 +3.40 62.80 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 637.80 +8.50 629.30 1500 ---- ---- ---- ---- 613.80 +8.60 605.20 1525 ---- ---- ---- ---- 590.10 +8.70 581.40 1550 ---- ---- ---- ---- 566.60 +8.60 558.00 1575 ---- ---- ---- ---- 543.50 +8.70 534.80 1600 ---- ---- ---- ---- 520.70 +8.70 512.00 1625 ---- ---- ---- ---- 498.10 +8.60 489.50 1650 ---- ---- ---- ---- 475.90 +8.60 467.30 1660 ---- ---- ---- ---- 467.10 +8.60 458.50 1670 ---- ---- ---- ---- 458.40 +8.60 449.80 1675 ---- ---- ---- ---- 454.00 +8.60 445.40 1680 ---- ---- ---- ---- 449.70 +8.60 441.10 1690 ---- ---- ---- ---- 441.10 +8.60 432.50 1700 ---- ---- ---- ---- 432.50 +8.60 423.90 1710 ---- ---- ---- ---- 424.00 +8.60 415.40 1720 ---- ---- ---- ---- 415.50 +8.50 407.00 1725 ---- ---- ---- ---- 411.30 +8.50 402.80 1730 ---- ---- ---- ---- 407.10 +8.40 398.70 1740 ---- ---- ---- ---- 398.80 +8.40 390.40 1750 ---- ---- ---- ---- 390.60 +8.40 382.20 1760 ---- ---- ---- ---- 382.40 +8.30 374.10 1765 ---- ---- ---- ---- 378.40 +8.40 370.00 1770 ---- ---- ---- ---- 374.40 +8.40 366.00 1775 ---- ---- ---- ---- 370.40 +8.40 362.00 1780 ---- ---- ---- ---- 366.40 +8.30 358.10 1785 ---- ---- ---- ---- 362.40 +8.30 354.10 1790 ---- ---- ---- ---- 358.50 +8.30 350.20 1795 ---- ---- ---- ---- 354.60 +8.30 346.30 1800 ---- ---- ---- ---- 350.70 +8.20 342.50 1805 ---- ---- ---- ---- 346.80 +8.20 338.60 1810 ---- ---- ---- ---- 343.00 +8.20 334.80 1815 ---- ---- ---- ---- 339.20 +8.20 331.00 1820 ---- ---- ---- ---- 335.40 +8.20 327.20 1825 ---- ---- ---- ---- 331.60 +8.10 323.50 1830 ---- ---- ---- ---- 327.90 +8.10 319.80 1835 ---- ---- ---- ---- 324.20 +8.10 316.10 1840 ---- ---- ---- ---- 320.60 +8.10 312.50 1845 ---- ---- ---- ---- 316.90 +8.00 308.90 1850 ---- ---- ---- ---- 313.30 +8.00 305.30 1855 ---- ---- ---- ---- 309.70 +7.90 301.80 1860 ---- ---- ---- ---- 306.20 +8.00 298.20 1865 ---- ---- ---- ---- 302.70 +7.90 294.80 1870 ---- ---- ---- ---- 299.20 +7.90 291.30 1875 ---- ---- ---- ---- 295.80 +7.90 287.90 1880 ---- ---- ---- ---- 292.40 +7.90 284.50 1885 ---- ---- ---- ---- 289.00 +7.80 281.20 1890 ---- ---- ---- ---- 285.70 +7.80 277.90 1895 ---- ---- ---- ---- 282.30 +7.70 274.60 1900 ---- ---- ---- ---- 279.10 +7.80 271.30 1905 ---- ---- ---- ---- 275.80 +7.70 268.10 1910 ---- ---- ---- ---- 272.60 +7.70 264.90 1915 ---- ---- ---- ---- 269.40 +7.60 261.80 1920 ---- ---- ---- ---- 266.30 +7.60 258.70 1925 ---- ---- ---- ---- 263.20 +7.60 255.60 1930 ---- ---- ---- ---- 260.10 +7.60 252.50 1935 ---- ---- ---- ---- 257.00 +7.50 249.50 1940 ---- ---- ---- ---- 254.00 +7.50 246.50 1945 ---- ---- ---- ---- 251.00 +7.40 243.60 1950 ---- ---- ---- ---- 248.00 +7.40 240.60 1955 ---- ---- ---- ---- 245.10 +7.40 237.70 1960 ---- ---- ---- ---- 242.20 +7.40 234.80 1965 ---- ---- ---- ---- 239.30 +7.30 232.00 1970 ---- ---- ---- ---- 236.40 +7.20 229.20 1975 ---- ---- ---- ---- 233.60 +7.20 226.40 1980 ---- ---- ---- ---- 230.80 +7.20 223.60 1985 ---- ---- ---- ---- 228.10 +7.20 220.90 1990 ---- ---- ---- ---- 225.30 +7.10 218.20 1995 ---- ---- ---- ---- 222.60 +7.10 215.50 2000 ---- ---- ---- ---- 220.00 +7.10 212.90 2005 ---- ---- ---- ---- 217.30 +7.00 210.30 2010 ---- ---- ---- ---- 214.70 +7.00 207.70 2015 ---- ---- ---- ---- 212.20 +7.00 205.20 2020 ---- ---- ---- ---- 209.60 +6.90 202.70 2025 ---- ---- ---- ---- 207.10 +6.80 200.30 2030 ---- ---- ---- ---- 204.70 +6.90 197.80 2035 ---- ---- ---- ---- 202.20 +6.80 195.40 2040 ---- ---- ---- ---- 199.80 +6.70 193.10 2045 ---- ---- ---- ---- 197.50 +6.70 190.80 2050 ---- ---- ---- ---- 195.10 +6.60 188.50 2055 ---- ---- ---- ---- 192.80 +6.60 186.20 2060 ---- ---- ---- ---- 190.60 +6.60 184.00 2065 ---- ---- ---- ---- 188.40 +6.60 181.80 2070 ---- ---- ---- ---- 186.20 +6.50 179.70 2075 ---- ---- ---- ---- 184.00 +6.50 177.50 2080 ---- ---- ---- ---- 181.90 +6.40 175.50 2085 ---- ---- ---- ---- 179.80 +6.40 173.40 2090 ---- ---- ---- ---- 177.70 +6.30 171.40 2095 ---- ---- ---- ---- 175.70 +6.30 169.40 2100 ---- ---- ---- ---- 173.70 +6.20 167.50 2105 ---- ---- ---- ---- 171.80 +6.30 165.50 2110 ---- ---- ---- ---- 169.80 +6.10 163.70 2115 ---- ---- ---- ---- 168.00 +6.20 161.80 2120 ---- ---- ---- ---- 166.10 +6.10 160.00 2125 ---- ---- ---- ---- 164.30 +6.10 158.20 2130 ---- ---- ---- ---- 162.40 +6.00 156.40 2135 ---- ---- ---- ---- 160.70 +6.00 154.70 2140 ---- ---- ---- ---- 158.90 +5.90 153.00 2145 ---- ---- ---- ---- 157.20 +5.90 151.30 2150 ---- ---- ---- ---- 155.50 +5.90 149.60 2155 ---- ---- ---- ---- 153.80 +5.80 148.00 2160 ---- ---- ---- ---- 152.20 +5.80 146.40 2165 ---- ---- ---- ---- 150.60 +5.80 144.80 2170 ---- ---- ---- ---- 149.00 +5.70 143.30 2175 ---- ---- ---- ---- 147.40 +5.60 141.80 2180 ---- ---- ---- ---- 145.90 +5.60 140.30 2185 ---- ---- ---- ---- 144.40 +5.60 138.80 2190 ---- ---- ---- ---- 142.90 +5.60 137.30 2195 ---- ---- ---- ---- 141.40 +5.50 135.90 2200 ---- ---- ---- ---- 140.00 +5.50 134.50 2205 ---- ---- ---- ---- 138.60 +5.50 133.10 2210 ---- ---- ---- ---- 137.20 +5.40 131.80 2215 ---- ---- ---- ---- 135.80 +5.40 130.40 2220 ---- ---- ---- ---- 134.40 +5.30 129.10 2225 ---- ---- ---- ---- 133.10 +5.30 127.80 2230 ---- ---- ---- ---- 131.80 +5.30 126.50 2235 ---- ---- ---- ---- 130.50 +5.30 125.20 2240 ---- ---- ---- ---- 129.20 +5.20 124.00 2245 ---- ---- ---- ---- 127.90 +5.10 122.80 2250 ---- ---- ---- ---- 126.70 +5.10 121.60 2255 ---- ---- ---- ---- 125.50 +5.10 120.40 2260 ---- ---- ---- ---- 124.30 +5.10 119.20 2265 ---- ---- ---- ---- 123.10 +5.10 118.00 2270 ---- ---- ---- ---- 121.90 +5.00 116.90 2275 ---- ---- ---- ---- 120.70 +5.00 115.70 2280 ---- ---- ---- ---- 119.60 +5.00 114.60 2285 ---- ---- ---- ---- 118.40 +4.90 113.50 2290 ---- ---- ---- ---- 117.30 +4.90 112.40 2295 ---- ---- ---- ---- 116.20 +4.80 111.40 2300 ---- ---- ---- ---- 115.10 +4.80 110.30 2305 ---- ---- ---- ---- 114.00 ---- ---- 2310 ---- ---- ---- ---- 113.00 +4.80 108.20 2320 ---- ---- ---- ---- 110.90 +4.70 106.20 2325 ---- ---- ---- ---- 109.90 +4.70 105.20 2330 ---- ---- ---- ---- 108.90 +4.60 104.30 2340 ---- ---- ---- ---- 106.90 +4.60 102.30 2350 ---- ---- ---- ---- 105.00 +4.50 100.50 2360 ---- ---- ---- ---- 103.10 +4.40 98.70 2370 ---- ---- ---- ---- 101.30 +4.40 96.90 2375 ---- ---- ---- ---- 100.40 +4.40 96.00 2380 ---- ---- ---- ---- 99.50 +4.30 95.20 2390 ---- ---- ---- ---- 97.70 +4.20 93.50 2400 ---- ---- ---- ---- 96.10 +4.20 91.90 2425 ---- ---- ---- ---- 92.00 +4.00 88.00 2450 ---- ---- ---- ---- 88.30 +4.00 84.30 2475 ---- ---- ---- ---- 84.70 +3.80 80.90 2500 ---- ---- ---- ---- 81.40 +3.70 77.70 2525 ---- ---- ---- ---- 78.30 +3.60 74.70 2550 ---- ---- ---- ---- 75.40 +3.50 71.90 2575 ---- ---- ---- ---- 72.60 +3.30 69.30 2600 ---- ---- ---- ---- 70.00 +3.20 66.80 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 613.40 +8.50 604.90 1525 ---- ---- ---- ---- 589.70 +8.60 581.10 1550 ---- ---- ---- ---- 566.40 +8.70 557.70 1575 ---- ---- ---- ---- 543.30 +8.70 534.60 1600 ---- ---- ---- ---- 520.60 +8.70 511.90 1625 ---- ---- ---- ---- 498.30 +8.70 489.60 1650 ---- ---- ---- ---- 476.30 +8.70 467.60 1675 ---- ---- ---- ---- 454.60 +8.60 446.00 1680 ---- ---- ---- ---- 450.40 +8.70 441.70 1690 ---- ---- ---- ---- 441.80 +8.60 433.20 1700 ---- ---- ---- ---- 433.40 +8.60 424.80 1710 ---- ---- ---- ---- 425.00 +8.60 416.40 1720 ---- ---- ---- ---- 416.70 +8.60 408.10 1725 ---- ---- ---- ---- 412.50 +8.50 404.00 1730 ---- ---- ---- ---- 408.40 +8.50 399.90 1740 ---- ---- ---- ---- 400.20 +8.50 391.70 1750 ---- ---- ---- ---- 392.10 +8.50 383.60 1760 ---- ---- ---- ---- 384.10 +8.50 375.60 1770 ---- ---- ---- ---- 376.10 +8.40 367.70 1775 ---- ---- ---- ---- 372.10 +8.30 363.80 1780 ---- ---- ---- ---- 368.20 +8.40 359.80 1785 ---- ---- ---- ---- 364.30 +8.30 356.00 1790 ---- ---- ---- ---- 360.40 +8.30 352.10 1795 ---- ---- ---- ---- 356.60 +8.30 348.30 1800 ---- ---- ---- ---- 352.70 +8.30 344.40 1805 ---- ---- ---- ---- 348.90 +8.20 340.70 1810 ---- ---- ---- ---- 345.10 +8.20 336.90 1815 ---- ---- ---- ---- 341.40 +8.30 333.10 1820 ---- ---- ---- ---- 337.70 +8.30 329.40 1825 ---- ---- ---- ---- 333.90 +8.20 325.70 1830 ---- ---- ---- ---- 330.30 +8.20 322.10 1835 ---- ---- ---- ---- 326.60 +8.10 318.50 1840 ---- ---- ---- ---- 323.00 +8.10 314.90 1845 ---- ---- ---- ---- 319.40 +8.10 311.30 1850 ---- ---- ---- ---- 315.80 +8.10 307.70 1855 ---- ---- ---- ---- 312.30 +8.10 304.20 1860 ---- ---- ---- ---- 308.80 +8.10 300.70 1865 ---- ---- ---- ---- 305.30 +8.00 297.30 1870 ---- ---- ---- ---- 301.80 +8.00 293.80 1875 ---- ---- ---- ---- 298.40 +7.90 290.50 1880 ---- ---- ---- ---- 295.00 +7.90 287.10 1885 ---- ---- ---- ---- 291.70 +7.90 283.80 1890 ---- ---- ---- ---- 288.30 +7.80 280.50 1895 ---- ---- ---- ---- 285.00 +7.80 277.20 1900 ---- ---- ---- ---- 281.80 +7.80 274.00 1905 ---- ---- ---- ---- 278.50 +7.70 270.80 1910 ---- ---- ---- ---- 275.30 +7.70 267.60 1915 ---- ---- ---- ---- 272.20 +7.80 264.40 1920 ---- ---- ---- ---- 269.00 +7.70 261.30 1925 ---- ---- ---- ---- 265.90 +7.70 258.20 1930 ---- ---- ---- ---- 262.80 +7.60 255.20 1935 ---- ---- ---- ---- 259.80 +7.60 252.20 1940 ---- ---- ---- ---- 256.70 +7.50 249.20 1945 ---- ---- ---- ---- 253.80 +7.60 246.20 1950 ---- ---- ---- ---- 250.80 +7.50 243.30 1955 ---- ---- ---- ---- 247.90 +7.50 240.40 1960 ---- ---- ---- ---- 245.00 +7.40 237.60 1965 ---- ---- ---- ---- 242.10 +7.40 234.70 1970 ---- ---- ---- ---- 239.30 +7.40 231.90 1975 ---- ---- ---- ---- 236.50 +7.40 229.10 1980 ---- ---- ---- ---- 233.70 +7.30 226.40 1985 ---- ---- ---- ---- 230.90 +7.20 223.70 1990 ---- ---- ---- ---- 228.20 +7.20 221.00 1995 ---- ---- ---- ---- 225.50 +7.10 218.40 2000 ---- ---- ---- ---- 222.90 +7.10 215.80 2005 ---- ---- ---- ---- 220.30 +7.10 213.20 2010 ---- ---- ---- ---- 217.70 +7.10 210.60 2015 ---- ---- ---- ---- 215.20 +7.10 208.10 2020 ---- ---- ---- ---- 212.60 +7.00 205.60 2025 ---- ---- ---- ---- 210.20 +7.00 203.20 2030 ---- ---- ---- ---- 207.70 +6.90 200.80 2035 ---- ---- ---- ---- 205.30 +6.90 198.40 2040 ---- ---- ---- ---- 202.90 +6.80 196.10 2045 ---- ---- ---- ---- 200.60 +6.80 193.80 2050 ---- ---- ---- ---- 198.30 +6.80 191.50 2055 ---- ---- ---- ---- 196.00 +6.70 189.30 2060 ---- ---- ---- ---- 193.70 +6.60 187.10 2065 ---- ---- ---- ---- 191.50 +6.60 184.90 2070 ---- ---- ---- ---- 189.40 +6.60 182.80 2075 ---- ---- ---- ---- 187.20 +6.50 180.70 2080 ---- ---- ---- ---- 185.10 +6.50 178.60 2085 ---- ---- ---- ---- 183.00 +6.40 176.60 2090 ---- ---- ---- ---- 181.00 +6.40 174.60 2095 ---- ---- ---- ---- 179.00 +6.40 172.60 2100 ---- ---- ---- ---- 177.00 +6.30 170.70 2105 ---- ---- ---- ---- 175.10 +6.30 168.80 2110 ---- ---- ---- ---- 173.20 +6.30 166.90 2115 ---- ---- ---- ---- 171.30 +6.30 165.00 2120 ---- ---- ---- ---- 169.40 +6.20 163.20 2125 ---- ---- ---- ---- 167.60 +6.20 161.40 2130 ---- ---- ---- ---- 165.80 +6.10 159.70 2135 ---- ---- ---- ---- 164.10 +6.10 158.00 2140 ---- ---- ---- ---- 162.30 +6.00 156.30 2145 ---- ---- ---- ---- 160.60 +6.00 154.60 2150 ---- ---- ---- ---- 158.90 +5.90 153.00 2155 ---- ---- ---- ---- 157.30 +6.00 151.30 2160 ---- ---- ---- ---- 155.70 +5.90 149.80 2165 ---- ---- ---- ---- 154.10 +5.90 148.20 2170 ---- ---- ---- ---- 152.50 +5.80 146.70 2175 ---- ---- ---- ---- 150.90 +5.70 145.20 2180 ---- ---- ---- ---- 149.40 +5.70 143.70 2185 ---- ---- ---- ---- 147.90 +5.70 142.20 2190 ---- ---- ---- ---- 146.40 +5.60 140.80 2195 ---- ---- ---- ---- 145.00 +5.70 139.30 2200 ---- ---- ---- ---- 143.60 +5.70 137.90 2205 ---- ---- ---- ---- 142.10 +5.50 136.60 2210 ---- ---- ---- ---- 140.80 +5.60 135.20 2215 ---- ---- ---- ---- 139.40 +5.50 133.90 2220 ---- ---- ---- ---- 138.00 +5.40 132.60 2225 ---- ---- ---- ---- 136.70 +5.40 131.30 2230 ---- ---- ---- ---- 135.40 +5.40 130.00 2235 ---- ---- ---- ---- 134.10 +5.40 128.70 2240 ---- ---- ---- ---- 132.80 +5.30 127.50 2245 ---- ---- ---- ---- 131.60 +5.30 126.30 2250 ---- ---- ---- ---- 130.30 +5.20 125.10 2255 ---- ---- ---- ---- 129.10 +5.20 123.90 2260 ---- ---- ---- ---- 127.90 +5.20 122.70 2265 ---- ---- ---- ---- 126.70 +5.10 121.60 2270 ---- ---- ---- ---- 125.50 +5.10 120.40 2275 ---- ---- ---- ---- 124.40 +5.10 119.30 2280 ---- ---- ---- ---- 123.20 +5.00 118.20 2285 ---- ---- ---- ---- 122.10 +5.00 117.10 2290 ---- ---- ---- ---- 121.00 +5.00 116.00 2295 ---- ---- ---- ---- 119.90 ---- ---- 2300 ---- ---- ---- ---- 118.80 +4.90 113.90 2305 ---- ---- ---- ---- 117.70 ---- ---- 2310 ---- ---- ---- ---- 116.70 +4.90 111.80 2320 ---- ---- ---- ---- 114.60 +4.80 109.80 2325 ---- ---- ---- ---- 113.60 +4.80 108.80 2330 ---- ---- ---- ---- 112.60 +4.70 107.90 2340 ---- ---- ---- ---- 110.60 +4.60 106.00 2350 ---- ---- ---- ---- 108.70 +4.60 104.10 2360 ---- ---- ---- ---- 106.80 +4.50 102.30 2370 ---- ---- ---- ---- 105.00 +4.50 100.50 2375 ---- ---- ---- ---- 104.10 +4.40 99.70 2380 ---- ---- ---- ---- 103.20 +4.40 98.80 2390 ---- ---- ---- ---- 101.50 ---- ---- 2400 ---- ---- ---- ---- 99.80 +4.30 95.50 2425 ---- ---- ---- ---- 95.80 +4.20 91.60 2450 ---- ---- ---- ---- 92.00 +4.00 88.00 2475 ---- ---- ---- ---- 88.50 +3.90 84.60 2500 ---- ---- ---- ---- 85.10 +3.80 81.30 2525 ---- ---- ---- ---- 82.00 +3.70 78.30 2550 ---- ---- ---- ---- 79.10 +3.60 75.50 2575 ---- ---- ---- ---- 76.30 +3.40 72.90 2600 ---- ---- ---- ---- 73.70 ---- ---- OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 627.40 +8.90 618.50 1525 ---- ---- ---- ---- 603.90 +8.90 595.00 1550 ---- ---- ---- ---- 580.70 +8.90 571.80 1575 ---- ---- ---- ---- 557.80 +9.00 548.80 1600 ---- ---- ---- ---- 535.20 +9.00 526.20 1625 ---- ---- ---- ---- 512.90 +9.00 503.90 1650 ---- ---- ---- ---- 490.90 +8.90 482.00 1675 ---- ---- ---- ---- 469.20 +8.90 460.30 1690 ---- ---- ---- ---- 456.40 +8.90 447.50 1700 ---- ---- ---- ---- 447.90 +8.90 439.00 1710 ---- ---- ---- ---- 439.40 +8.80 430.60 1720 ---- ---- ---- ---- 431.00 +8.80 422.20 1725 ---- ---- ---- ---- 426.90 +8.80 418.10 1730 ---- ---- ---- ---- 422.70 +8.80 413.90 1740 ---- ---- ---- ---- 414.50 +8.80 405.70 1750 ---- ---- ---- ---- 406.30 +8.80 397.50 1760 ---- ---- ---- ---- 398.20 +8.70 389.50 1770 ---- ---- ---- ---- 390.10 +8.70 381.40 1775 ---- ---- ---- ---- 386.10 +8.60 377.50 1780 ---- ---- ---- ---- 382.20 +8.70 373.50 1790 ---- ---- ---- ---- 374.30 +8.60 365.70 1795 ---- ---- ---- ---- 370.40 +8.60 361.80 1800 ---- ---- ---- ---- 366.50 +8.60 357.90 1805 ---- ---- ---- ---- 362.70 +8.60 354.10 1810 ---- ---- ---- ---- 358.80 +8.50 350.30 1815 ---- ---- ---- ---- 355.00 +8.50 346.50 1820 ---- ---- ---- ---- 351.20 +8.40 342.80 1825 ---- ---- ---- ---- 347.50 +8.50 339.00 1830 ---- ---- ---- ---- 343.80 +8.50 335.30 1835 ---- ---- ---- ---- 340.10 +8.50 331.60 1840 ---- ---- ---- ---- 336.40 +8.40 328.00 1845 ---- ---- ---- ---- 332.70 +8.30 324.40 1850 ---- ---- ---- ---- 329.10 +8.30 320.80 1855 ---- ---- ---- ---- 325.50 +8.30 317.20 1860 ---- ---- ---- ---- 322.00 +8.30 313.70 1865 ---- ---- ---- ---- 318.50 +8.30 310.20 1870 ---- ---- ---- ---- 315.00 +8.30 306.70 1875 ---- ---- ---- ---- 311.50 +8.20 303.30 1880 ---- ---- ---- ---- 308.10 +8.20 299.90 1885 ---- ---- ---- ---- 304.70 +8.20 296.50 1890 ---- ---- ---- ---- 301.30 +8.20 293.10 1895 ---- ---- ---- ---- 298.00 +8.20 289.80 1900 ---- ---- ---- ---- 294.70 +8.10 286.60 1905 ---- ---- ---- ---- 291.40 +8.10 283.30 1910 ---- ---- ---- ---- 288.20 +8.10 280.10 1915 ---- ---- ---- ---- 285.00 +8.00 277.00 1920 ---- ---- ---- ---- 281.80 +8.00 273.80 1925 ---- ---- ---- ---- 278.60 +7.90 270.70 1930 ---- ---- ---- ---- 275.50 +7.90 267.60 1935 ---- ---- ---- ---- 272.40 +7.80 264.60 1940 ---- ---- ---- ---- 269.40 +7.90 261.50 1945 ---- ---- ---- ---- 266.40 +7.90 258.50 1950 ---- ---- ---- ---- 263.40 +7.80 255.60 1955 ---- ---- ---- ---- 260.40 +7.80 252.60 1960 ---- ---- ---- ---- 257.50 +7.80 249.70 1965 ---- ---- ---- ---- 254.50 +7.70 246.80 1970 ---- ---- ---- ---- 251.70 +7.70 244.00 1975 ---- ---- ---- ---- 248.80 +7.60 241.20 1980 ---- ---- ---- ---- 245.90 +7.50 238.40 1985 ---- ---- ---- ---- 243.10 +7.50 235.60 1990 ---- ---- ---- ---- 240.40 +7.60 232.80 1995 ---- ---- ---- ---- 237.60 +7.50 230.10 2000 ---- ---- ---- ---- 234.90 +7.50 227.40 2005 ---- ---- ---- ---- 232.20 +7.40 224.80 2010 ---- ---- ---- ---- 229.50 +7.40 222.10 2015 ---- ---- ---- ---- 226.90 +7.40 219.50 2020 ---- ---- ---- ---- 224.30 +7.30 217.00 2025 ---- ---- ---- ---- 221.70 +7.20 214.50 2030 ---- ---- ---- ---- 219.20 +7.20 212.00 2035 ---- ---- ---- ---- 216.70 +7.10 209.60 2040 ---- ---- ---- ---- 214.30 +7.10 207.20 2045 ---- ---- ---- ---- 211.90 +7.10 204.80 2050 ---- ---- ---- ---- 209.50 +7.00 202.50 2055 ---- ---- ---- ---- 207.20 +7.00 200.20 2060 ---- ---- ---- ---- 204.90 +7.00 197.90 2065 ---- ---- ---- ---- 202.70 +7.00 195.70 2070 ---- ---- ---- ---- 200.40 +6.90 193.50 2075 ---- ---- ---- ---- 198.20 +6.90 191.30 2080 ---- ---- ---- ---- 196.00 +6.80 189.20 2085 ---- ---- ---- ---- 193.90 +6.80 187.10 2090 ---- ---- ---- ---- 191.70 +6.70 185.00 2095 ---- ---- ---- ---- 189.60 +6.70 182.90 2100 ---- ---- ---- ---- 187.50 +6.60 180.90 2105 ---- ---- ---- ---- 185.50 +6.70 178.80 2110 ---- ---- ---- ---- 183.40 +6.60 176.80 2115 ---- ---- ---- ---- 181.40 +6.60 174.80 2120 ---- ---- ---- ---- 179.40 +6.50 172.90 2125 ---- ---- ---- ---- 177.40 +6.50 170.90 2130 ---- ---- ---- ---- 175.50 +6.50 169.00 2135 ---- ---- ---- ---- 173.60 +6.50 167.10 2140 ---- ---- ---- ---- 171.60 +6.30 165.30 2145 ---- ---- ---- ---- 169.80 +6.40 163.40 2150 ---- ---- ---- ---- 167.90 +6.30 161.60 2155 ---- ---- ---- ---- 166.00 +6.20 159.80 2160 ---- ---- ---- ---- 164.20 +6.20 158.00 2165 ---- ---- ---- ---- 162.40 +6.20 156.20 2170 ---- ---- ---- ---- 160.60 +6.20 154.40 2175 ---- ---- ---- ---- 158.80 +6.10 152.70 2180 ---- ---- ---- ---- 157.10 +6.10 151.00 2185 ---- ---- ---- ---- 155.30 +6.00 149.30 2190 ---- ---- ---- ---- 153.60 +6.00 147.60 2195 ---- ---- ---- ---- 151.90 +5.90 146.00 2200 ---- ---- ---- ---- 150.30 +6.00 144.30 2205 ---- ---- ---- ---- 148.60 +5.90 142.70 2210 ---- ---- ---- ---- 147.00 +5.90 141.10 2215 ---- ---- ---- ---- 145.30 +5.80 139.50 2220 ---- ---- ---- ---- 143.70 +5.70 138.00 2225 ---- ---- ---- ---- 142.20 +5.80 136.40 2230 ---- ---- ---- ---- 140.60 +5.70 134.90 2235 ---- ---- ---- ---- 139.00 +5.60 133.40 2240 ---- ---- ---- ---- 137.50 +5.60 131.90 2245 ---- ---- ---- ---- 136.00 +5.60 130.40 2250 ---- ---- ---- ---- 134.50 +5.50 129.00 2255 ---- ---- ---- ---- 133.00 +5.50 127.50 2260 ---- ---- ---- ---- 131.60 +5.50 126.10 2265 ---- ---- ---- ---- 130.10 +5.40 124.70 2270 ---- ---- ---- ---- 128.70 +5.40 123.30 2275 ---- ---- ---- ---- 127.30 +5.40 121.90 2280 ---- ---- ---- ---- 125.90 +5.30 120.60 2285 ---- ---- ---- ---- 124.50 ---- ---- 2290 ---- ---- ---- ---- 123.20 +5.30 117.90 2295 ---- ---- ---- ---- 121.80 ---- ---- 2300 ---- ---- ---- ---- 120.50 +5.20 115.30 2305 ---- ---- ---- ---- 119.20 ---- ---- 2310 ---- ---- ---- ---- 117.90 +5.10 112.80 2315 ---- ---- ---- ---- 116.60 ---- ---- 2320 ---- ---- ---- ---- 115.30 +5.00 110.30 2325 ---- ---- ---- ---- 114.10 +5.00 109.10 2330 ---- ---- ---- ---- 112.80 +4.90 107.90 2340 ---- ---- ---- ---- 110.40 +4.90 105.50 2350 ---- ---- ---- ---- 108.00 +4.80 103.20 2360 ---- ---- ---- ---- 105.70 +4.80 100.90 2370 ---- ---- ---- ---- 103.40 +4.70 98.70 2375 ---- ---- ---- ---- 102.30 +4.70 97.60 2380 ---- ---- ---- ---- 101.20 ---- ---- 2390 ---- ---- ---- ---- 99.00 ---- ---- 2400 ---- ---- ---- ---- 96.90 +4.50 92.40 2410 ---- ---- ---- ---- 94.80 ---- ---- 2425 ---- ---- ---- ---- 91.80 +4.30 87.50 2450 ---- ---- ---- ---- 87.10 +4.20 82.90 2475 ---- ---- ---- ---- 82.60 +4.10 78.50 2500 ---- ---- ---- ---- 78.30 +3.80 74.50 2525 ---- ---- ---- ---- 74.30 +3.70 70.60 2550 ---- ---- ---- ---- 70.60 +3.60 67.00 2575 ---- ---- ---- ---- 67.00 ---- ---- 2600 ---- ---- ---- ---- 63.70 ---- ---- OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1124.20 +8.50 1115.70 1025 ---- ---- ---- ---- 1099.20 +8.50 1090.70 1050 ---- ---- ---- ---- 1074.20 +8.50 1065.70 1075 ---- ---- ---- ---- 1049.20 +8.50 1040.70 1100 ---- ---- ---- ---- 1024.20 +8.50 1015.70 1125 ---- ---- ---- ---- 999.20 +8.50 990.70 1130 ---- ---- ---- ---- 994.20 +8.50 985.70 1140 ---- ---- ---- ---- 984.20 +8.50 975.70 1150 ---- ---- ---- ---- 974.20 +8.50 965.70 1160 ---- ---- ---- ---- 964.20 +8.50 955.70 1170 ---- ---- ---- ---- 954.20 +8.50 945.70 1175 ---- ---- ---- ---- 949.20 +8.50 940.70 1180 ---- ---- ---- ---- 944.20 +8.50 935.70 1190 ---- ---- ---- ---- 934.20 +8.50 925.70 1200 ---- ---- ---- ---- 924.20 +8.50 915.70 1210 ---- ---- ---- ---- 914.20 +8.50 905.70 1220 ---- ---- ---- ---- 904.20 +8.50 895.70 1225 ---- ---- ---- ---- 899.20 +8.50 890.70 1230 ---- ---- ---- ---- 894.20 +8.50 885.70 1235 ---- ---- ---- ---- 889.20 +8.50 880.70 1240 ---- ---- ---- ---- 884.20 +8.50 875.70 1245 ---- ---- ---- ---- 879.20 +8.50 870.70 1250 ---- ---- ---- ---- 874.20 +8.50 865.70 1255 ---- ---- ---- ---- 869.20 +8.50 860.70 1260 ---- ---- ---- ---- 864.20 +8.50 855.70 1265 ---- ---- ---- ---- 859.20 +8.50 850.70 1270 ---- ---- ---- ---- 854.20 +8.50 845.70 1275 ---- ---- ---- ---- 849.20 +8.50 840.70 1280 ---- ---- ---- ---- 844.20 +8.50 835.70 1285 ---- ---- ---- ---- 839.20 +8.50 830.70 1290 ---- ---- ---- ---- 834.20 +8.50 825.70 1295 ---- ---- ---- ---- 829.20 +8.50 820.70 1300 ---- ---- ---- ---- 824.20 +8.50 815.70 1305 ---- ---- ---- ---- 819.20 +8.50 810.70 1310 ---- ---- ---- ---- 814.20 +8.50 805.70 1315 ---- ---- ---- ---- 809.20 +8.50 800.70 1320 ---- ---- ---- ---- 804.20 +8.50 795.70 1325 ---- ---- ---- ---- 799.20 +8.50 790.70 1330 ---- ---- ---- ---- 794.20 +8.50 785.70 1335 ---- ---- ---- ---- 789.20 +8.50 780.70 1340 ---- ---- ---- ---- 784.20 +8.50 775.70 1345 ---- ---- ---- ---- 779.20 +8.50 770.70 1350 ---- ---- ---- ---- 774.20 +8.50 765.70 1355 ---- ---- ---- ---- 769.20 +8.50 760.70 1360 ---- ---- ---- ---- 764.20 +8.50 755.70 1365 ---- ---- ---- ---- 759.20 +8.50 750.70 1370 ---- ---- ---- ---- 754.20 +8.50 745.70 1375 ---- ---- ---- ---- 749.20 +8.50 740.70 1380 ---- ---- ---- ---- 744.20 +8.50 735.70 1385 ---- ---- ---- ---- 739.20 +8.50 730.70 1390 ---- ---- ---- ---- 734.20 +8.50 725.70 1395 ---- ---- ---- ---- 729.20 +8.50 720.70 1400 ---- ---- ---- ---- 724.20 +8.50 715.70 1405 ---- ---- ---- ---- 719.20 +8.50 710.70 1410 ---- ---- ---- ---- 714.30 +8.60 705.70 1415 ---- ---- ---- ---- 709.30 +8.60 700.70 1420 ---- ---- ---- ---- 704.40 +8.60 695.80 1425 ---- ---- ---- ---- 699.50 +8.70 690.80 1430 ---- ---- ---- ---- 694.50 +8.60 685.90 1435 ---- ---- ---- ---- 689.70 +8.70 681.00 1440 ---- ---- ---- ---- 684.80 +8.70 676.10 1445 ---- ---- ---- ---- 679.90 +8.70 671.20 1450 ---- ---- ---- ---- 675.10 +8.80 666.30 1455 ---- ---- ---- ---- 670.20 +8.70 661.50 1460 ---- ---- ---- ---- 665.40 +8.80 656.60 1465 ---- ---- ---- ---- 660.60 +8.80 651.80 1470 ---- ---- ---- ---- 655.80 +8.80 647.00 1475 ---- ---- ---- ---- 651.10 +8.90 642.20 1480 ---- ---- ---- ---- 646.30 +8.80 637.50 1485 ---- ---- ---- ---- 641.60 +8.90 632.70 1490 ---- ---- ---- ---- 636.80 +8.80 628.00 1495 ---- ---- ---- ---- 632.10 +8.90 623.20 1500 ---- ---- ---- ---- 627.40 +8.90 618.50 1505 ---- ---- ---- ---- 622.70 +8.90 613.80 1510 ---- ---- ---- ---- 618.10 +9.00 609.10 1515 ---- ---- ---- ---- 613.40 +8.90 604.50 1520 ---- ---- ---- ---- 608.80 +9.00 599.80 1525 ---- ---- ---- ---- 604.10 +8.90 595.20 1530 ---- ---- ---- ---- 599.50 +9.00 590.50 1535 ---- ---- ---- ---- 594.90 +9.00 585.90 1540 ---- ---- ---- ---- 590.30 +9.00 581.30 1545 ---- ---- ---- ---- 585.70 +8.90 576.80 1550 ---- ---- ---- ---- 581.20 +9.00 572.20 1555 ---- ---- ---- ---- 576.60 +9.00 567.60 1560 ---- ---- ---- ---- 572.10 +9.00 563.10 1565 ---- ---- ---- ---- 567.60 +9.00 558.60 1570 ---- ---- ---- ---- 563.10 +9.10 554.00 1575 ---- ---- ---- ---- 558.60 +9.10 549.50 1580 ---- ---- ---- ---- 554.10 +9.10 545.00 1585 ---- ---- ---- ---- 549.60 +9.00 540.60 1590 ---- ---- ---- ---- 545.10 +9.00 536.10 1595 ---- ---- ---- ---- 540.70 +9.00 531.70 1600 ---- ---- ---- ---- 536.20 +9.00 527.20 1605 ---- ---- ---- ---- 531.80 +9.00 522.80 1610 ---- ---- ---- ---- 527.40 +9.00 518.40 1615 ---- ---- ---- ---- 523.00 +9.00 514.00 1620 ---- ---- ---- ---- 518.60 +9.00 509.60 1625 ---- ---- ---- ---- 514.20 +9.00 505.20 1630 ---- ---- ---- ---- 509.90 +9.00 500.90 1635 ---- ---- ---- ---- 505.50 +9.00 496.50 1640 ---- ---- ---- ---- 501.20 +9.00 492.20 1645 ---- ---- ---- ---- 496.90 +9.00 487.90 1650 ---- ---- ---- ---- 492.50 +9.00 483.50 1655 ---- ---- ---- ---- 488.20 +9.00 479.20 1660 ---- ---- ---- ---- 483.90 +9.00 474.90 1665 ---- ---- ---- ---- 479.70 +9.00 470.70 1670 ---- ---- ---- ---- 475.40 +9.00 466.40 1675 ---- ---- ---- ---- 471.10 +9.00 462.10 1680 ---- ---- ---- ---- 466.90 +9.00 457.90 1685 ---- ---- ---- ---- 462.60 +8.90 453.70 1690 ---- ---- ---- ---- 458.40 +8.90 449.50 1695 ---- ---- ---- ---- 454.20 +9.00 445.20 1700 ---- ---- ---- ---- 450.00 +9.00 441.00 1705 ---- ---- ---- ---- 445.80 +8.90 436.90 1710 ---- ---- ---- ---- 441.60 +8.90 432.70 1715 ---- ---- ---- ---- 437.40 +8.90 428.50 1720 ---- ---- ---- ---- 433.30 +8.90 424.40 1725 ---- ---- ---- ---- 429.10 +8.80 420.30 1730 ---- ---- ---- ---- 425.00 +8.80 416.20 1735 ---- ---- ---- ---- 420.90 +8.80 412.10 1740 ---- ---- ---- ---- 416.80 +8.80 408.00 1745 ---- ---- ---- ---- 412.70 +8.80 403.90 1750 ---- ---- ---- ---- 408.60 +8.80 399.80 1755 ---- ---- ---- ---- 404.60 +8.80 395.80 1760 ---- ---- ---- ---- 400.60 +8.80 391.80 1765 ---- ---- ---- ---- 396.50 +8.70 387.80 1770 ---- ---- ---- ---- 392.50 +8.70 383.80 1775 ---- ---- ---- ---- 388.60 +8.80 379.80 1780 ---- ---- ---- ---- 384.60 +8.70 375.90 1785 ---- ---- ---- ---- 380.70 +8.70 372.00 1790 ---- ---- ---- ---- 376.80 +8.70 368.10 1795 ---- ---- ---- ---- 372.90 +8.70 364.20 1800 ---- ---- ---- ---- 369.00 +8.70 360.30 1805 ---- ---- ---- ---- 365.10 +8.60 356.50 1810 ---- ---- ---- ---- 361.30 +8.60 352.70 1815 ---- ---- ---- ---- 357.50 +8.60 348.90 1820 ---- ---- ---- ---- 353.70 +8.60 345.10 1825 ---- ---- ---- ---- 349.90 +8.50 341.40 1830 ---- ---- ---- ---- 346.20 +8.50 337.70 1835 ---- ---- ---- ---- 342.50 +8.50 334.00 1840 ---- ---- ---- ---- 338.80 +8.40 330.40 1845 ---- ---- ---- ---- 335.20 +8.50 326.70 1850 ---- ---- ---- ---- 331.60 +8.50 323.10 1855 ---- ---- ---- ---- 328.00 +8.40 319.60 1860 ---- ---- ---- ---- 324.40 +8.40 316.00 1865 ---- ---- ---- ---- 320.90 +8.40 312.50 1870 ---- ---- ---- ---- 317.40 +8.30 309.10 1875 ---- ---- ---- ---- 313.90 +8.30 305.60 1880 ---- ---- ---- ---- 310.50 +8.30 302.20 1885 ---- ---- ---- ---- 307.10 +8.20 298.90 1890 ---- ---- ---- ---- 303.70 +8.20 295.50 1895 ---- ---- ---- ---- 300.40 +8.20 292.20 1900 ---- ---- ---- ---- 297.10 +8.10 289.00 1905 ---- ---- ---- ---- 293.90 +8.20 285.70 1910 ---- ---- ---- ---- 290.60 +8.10 282.50 1915 ---- ---- ---- ---- 287.40 +8.00 279.40 1920 ---- ---- ---- ---- 284.30 +8.10 276.20 1925 ---- ---- ---- ---- 281.20 +8.00 273.20 1930 ---- ---- ---- ---- 278.10 +8.00 270.10 1935 ---- ---- ---- ---- 275.00 +7.90 267.10 1940 ---- ---- ---- ---- 272.00 +7.90 264.10 1945 ---- ---- ---- ---- 269.00 +7.90 261.10 1950 ---- ---- ---- ---- 266.00 +7.80 258.20 1955 ---- ---- ---- ---- 263.10 +7.80 255.30 1960 ---- ---- ---- ---- 260.20 +7.80 252.40 1965 ---- ---- ---- ---- 257.30 +7.70 249.60 1970 ---- ---- ---- ---- 254.50 +7.70 246.80 1975 ---- ---- ---- ---- 251.70 +7.70 244.00 1980 ---- ---- ---- ---- 248.90 +7.60 241.30 1985 ---- ---- ---- ---- 246.20 +7.60 238.60 1990 ---- ---- ---- ---- 243.50 +7.60 235.90 1995 ---- ---- ---- ---- 240.80 +7.60 233.20 2000 260.00 270.00 260.00 270.00 238.10 +7.50 16 230.60 250 2005 ---- ---- ---- ---- 235.50 +7.50 228.00 2010 ---- ---- ---- ---- 232.90 +7.40 225.50 2015 ---- ---- ---- ---- 230.30 +7.40 222.90 2020 ---- ---- ---- ---- 227.80 +7.40 220.40 2025 ---- ---- ---- ---- 225.30 +7.30 218.00 2030 ---- ---- ---- ---- 222.80 +7.30 215.50 2035 ---- ---- ---- ---- 220.40 +7.30 213.10 2040 ---- ---- ---- ---- 218.00 +7.30 210.70 2045 ---- ---- ---- ---- 215.60 +7.20 208.40 2050 ---- ---- ---- ---- 213.20 +7.10 206.10 2055 ---- ---- ---- ---- 210.90 +7.10 203.80 2060 ---- ---- ---- ---- 208.60 +7.10 201.50 2065 ---- ---- ---- ---- 206.40 +7.10 199.30 2070 ---- ---- ---- ---- 204.10 +7.00 197.10 2075 ---- ---- ---- ---- 201.90 +6.90 195.00 2080 ---- ---- ---- ---- 199.80 +7.00 192.80 2085 ---- ---- ---- ---- 197.70 +6.90 190.80 2090 ---- ---- ---- ---- 195.60 +6.90 188.70 2095 ---- ---- ---- ---- 193.50 +6.80 186.70 2100 ---- ---- ---- ---- 191.50 +6.80 184.70 350 2105 ---- ---- ---- ---- 189.50 +6.80 182.70 2110 ---- ---- ---- ---- 187.50 +6.70 180.80 2115 ---- ---- ---- ---- 185.60 +6.70 178.90 2120 ---- ---- ---- ---- 183.70 +6.60 177.10 2125 ---- ---- ---- ---- 181.80 +6.60 175.20 2130 ---- ---- ---- ---- 180.00 +6.60 173.40 2135 ---- ---- ---- ---- 178.20 +6.50 171.70 2140 ---- ---- ---- ---- 176.40 +6.50 169.90 2145 ---- ---- ---- ---- 174.70 +6.50 168.20 2150 ---- ---- ---- ---- 173.00 +6.40 166.60 2155 ---- ---- ---- ---- 171.30 +6.40 164.90 2160 ---- ---- ---- ---- 169.60 +6.30 163.30 2165 ---- ---- ---- ---- 168.00 +6.30 161.70 2170 ---- ---- ---- ---- 166.40 +6.30 160.10 2175 ---- ---- ---- ---- 164.80 +6.20 158.60 2180 ---- ---- ---- ---- 163.20 +6.20 157.00 2185 ---- ---- ---- ---- 161.70 +6.10 155.60 2190 ---- ---- ---- ---- 160.20 +6.10 154.10 2195 ---- ---- ---- ---- 158.70 +6.10 152.60 2200 ---- ---- ---- ---- 157.20 +6.00 151.20 2205 ---- ---- ---- ---- 155.80 +6.00 149.80 2210 ---- ---- ---- ---- 154.40 +6.00 148.40 2215 ---- ---- ---- ---- 153.00 +6.00 147.00 2220 ---- ---- ---- ---- 151.60 +5.90 145.70 2225 ---- ---- ---- ---- 150.20 +5.80 144.40 2230 ---- ---- ---- ---- 148.90 +5.80 143.10 2235 ---- ---- ---- ---- 147.60 +5.80 141.80 2240 ---- ---- ---- ---- 146.30 +5.80 140.50 2245 ---- ---- ---- ---- 145.00 +5.80 139.20 2250 ---- ---- ---- ---- 143.70 +5.70 138.00 2255 ---- ---- ---- ---- 142.40 +5.60 136.80 2260 ---- ---- ---- ---- 141.20 +5.60 135.60 2265 ---- ---- ---- ---- 140.00 +5.60 134.40 2270 ---- ---- ---- ---- 138.70 +5.50 133.20 2275 ---- ---- ---- ---- 137.50 +5.50 132.00 2280 ---- ---- ---- ---- 136.40 +5.50 130.90 2285 ---- ---- ---- ---- 135.20 +5.50 129.70 2290 ---- ---- ---- ---- 134.00 +5.40 128.60 2295 ---- ---- ---- ---- 132.90 +5.40 127.50 2300 ---- ---- ---- ---- 131.70 +5.30 126.40 2305 ---- ---- ---- ---- 130.60 +5.30 125.30 2310 ---- ---- ---- ---- 129.50 +5.30 124.20 2315 ---- ---- ---- ---- 128.40 +5.30 123.10 2320 ---- ---- ---- ---- 127.30 +5.20 122.10 2325 ---- ---- ---- ---- 126.20 +5.20 121.00 2330 ---- ---- ---- ---- 125.20 +5.20 120.00 2335 ---- ---- ---- ---- 124.10 +5.10 119.00 2340 ---- ---- ---- ---- 123.10 +5.10 118.00 2345 ---- ---- ---- ---- 122.00 +5.00 117.00 2350 ---- ---- ---- ---- 121.00 +5.00 116.00 2355 ---- ---- ---- ---- 120.00 +5.00 115.00 2360 ---- ---- ---- ---- 119.00 +5.00 114.00 2365 ---- ---- ---- ---- 118.00 +4.90 113.10 2370 ---- ---- ---- ---- 117.00 +4.90 112.10 2375 ---- ---- ---- ---- 116.10 +4.90 111.20 2380 ---- ---- ---- ---- 115.10 +4.90 110.20 2390 ---- ---- ---- ---- 113.20 +4.80 108.40 2400 ---- ---- ---- ---- 111.40 +4.80 106.60 2410 ---- ---- ---- ---- 109.60 +4.70 104.90 2420 ---- ---- ---- ---- 107.80 +4.60 103.20 2425 ---- ---- ---- ---- 106.90 +4.60 102.30 2430 ---- ---- ---- ---- 106.00 +4.50 101.50 2440 ---- ---- ---- ---- 104.30 +4.50 99.80 2450 ---- ---- ---- ---- 102.70 +4.50 98.20 2460 ---- ---- ---- ---- 101.00 +4.40 96.60 2470 ---- ---- ---- ---- 99.40 +4.30 95.10 2475 ---- ---- ---- ---- 98.60 +4.30 94.30 2500 ---- ---- ---- ---- 94.80 +4.20 90.60 3260 2525 ---- ---- ---- ---- 91.20 +4.10 87.10 2550 ---- ---- ---- ---- 87.70 +3.90 83.80 2575 ---- ---- ---- ---- 84.40 +3.80 80.60 2600 ---- ---- ---- ---- 81.30 +3.80 77.50 2625 ---- ---- ---- ---- 78.30 +3.60 74.70 2650 ---- ---- ---- ---- 75.40 +3.50 71.90 3000 ---- 46.00B ---- 46.00B 46.80 +2.30 44.50 338 3500 ---- ---- ---- ---- 27.80 +1.40 26.40 4 4 4000 20.00 20.00 20.00 20.00 19.60 +1.00 2 18.60 5 950 ---- ---- ---- ---- 1174.20 +8.50 1165.70 975 ---- ---- ---- ---- 1149.20 +8.50 1140.70 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1137.40 +9.30 1128.10 1050 ---- ---- ---- ---- 1112.40 +9.30 1103.10 1075 ---- ---- ---- ---- 1087.40 +9.30 1078.10 1100 ---- ---- ---- ---- 1062.40 +9.30 1053.10 1125 ---- ---- ---- ---- 1037.40 +9.30 1028.10 1150 ---- ---- ---- ---- 1012.40 +9.30 1003.10 1175 ---- ---- ---- ---- 987.40 +9.30 978.10 1200 ---- ---- ---- ---- 962.40 +9.30 953.10 1220 ---- ---- ---- ---- 942.40 +9.30 933.10 1225 ---- ---- ---- ---- 937.40 +9.30 928.10 1230 ---- ---- ---- ---- 932.40 +9.30 923.10 1240 ---- ---- ---- ---- 922.40 +9.30 913.10 1250 ---- ---- ---- ---- 912.40 +9.30 903.10 1260 ---- ---- ---- ---- 902.40 +9.30 893.10 1270 ---- ---- ---- ---- 892.40 +9.30 883.10 1275 ---- ---- ---- ---- 887.40 +9.30 878.10 1280 ---- ---- ---- ---- 882.40 +9.30 873.10 1290 ---- ---- ---- ---- 872.40 +9.30 863.10 1300 ---- ---- ---- ---- 862.40 +9.30 853.10 1310 ---- ---- ---- ---- 852.40 +9.30 843.10 1315 ---- ---- ---- ---- 847.40 +9.30 838.10 1320 ---- ---- ---- ---- 842.40 +9.30 833.10 1325 ---- ---- ---- ---- 837.40 +9.30 828.10 1330 ---- ---- ---- ---- 832.40 +9.30 823.10 1335 ---- ---- ---- ---- 827.40 +9.30 818.10 1340 ---- ---- ---- ---- 822.40 +9.30 813.10 1345 ---- ---- ---- ---- 817.40 +9.30 808.10 1350 ---- ---- ---- ---- 812.40 +9.30 803.10 1355 ---- ---- ---- ---- 807.40 +9.30 798.10 1360 ---- ---- ---- ---- 802.40 +9.30 793.10 1365 ---- ---- ---- ---- 797.40 +9.30 788.10 1370 ---- ---- ---- ---- 792.40 +9.30 783.10 1375 ---- ---- ---- ---- 787.40 +9.30 778.10 1380 ---- ---- ---- ---- 782.40 +9.30 773.10 1385 ---- ---- ---- ---- 777.40 +9.30 768.10 1390 ---- ---- ---- ---- 772.40 +9.30 763.10 1395 ---- ---- ---- ---- 767.40 +9.30 758.10 1400 ---- ---- ---- ---- 762.50 +9.40 753.10 1405 ---- ---- ---- ---- 757.50 +9.40 748.10 1410 ---- ---- ---- ---- 752.60 +9.40 743.20 1415 ---- ---- ---- ---- 747.70 +9.50 738.20 1420 ---- ---- ---- ---- 742.80 +9.50 733.30 1425 ---- ---- ---- ---- 737.90 +9.50 728.40 1430 ---- ---- ---- ---- 733.10 +9.60 723.50 1435 ---- ---- ---- ---- 728.20 +9.60 718.60 1440 ---- ---- ---- ---- 723.40 +9.70 713.70 1445 ---- ---- ---- ---- 718.60 +9.70 708.90 1450 ---- ---- ---- ---- 713.70 +9.60 704.10 1455 ---- ---- ---- ---- 709.00 +9.80 699.20 1460 ---- ---- ---- ---- 704.20 +9.80 694.40 1465 ---- ---- ---- ---- 699.40 +9.80 689.60 1470 ---- ---- ---- ---- 694.70 +9.80 684.90 1475 ---- ---- ---- ---- 689.90 +9.80 680.10 1480 ---- ---- ---- ---- 685.20 +9.80 675.40 1485 ---- ---- ---- ---- 680.50 +9.90 670.60 1490 ---- ---- ---- ---- 675.80 +9.90 665.90 1495 ---- ---- ---- ---- 671.10 +9.90 661.20 1500 ---- ---- ---- ---- 666.50 +9.90 656.60 1505 ---- ---- ---- ---- 661.80 +9.90 651.90 1510 ---- ---- ---- ---- 657.20 +9.90 647.30 1515 ---- ---- ---- ---- 652.60 +10.00 642.60 1520 ---- ---- ---- ---- 648.00 +10.00 638.00 1525 ---- ---- ---- ---- 643.40 +10.00 633.40 1530 ---- ---- ---- ---- 638.80 +10.00 628.80 1535 ---- ---- ---- ---- 634.20 +10.00 624.20 1540 ---- ---- ---- ---- 629.70 +10.00 619.70 1545 ---- ---- ---- ---- 625.20 +10.10 615.10 1550 ---- ---- ---- ---- 620.70 +10.10 610.60 1555 ---- ---- ---- ---- 616.20 +10.10 606.10 1560 ---- ---- ---- ---- 611.70 +10.10 601.60 1565 ---- ---- ---- ---- 607.20 +10.10 597.10 1570 ---- ---- ---- ---- 602.70 +10.00 592.70 1575 ---- ---- ---- ---- 598.30 +10.10 588.20 1580 ---- ---- ---- ---- 593.90 +10.10 583.80 1585 ---- ---- ---- ---- 589.40 +10.10 579.30 1590 ---- ---- ---- ---- 585.00 +10.10 574.90 1595 ---- ---- ---- ---- 580.70 +10.20 570.50 1600 ---- ---- ---- ---- 576.30 +10.10 566.20 1605 ---- ---- ---- ---- 571.90 +10.10 561.80 1610 ---- ---- ---- ---- 567.60 +10.20 557.40 1615 ---- ---- ---- ---- 563.20 +10.10 553.10 1620 ---- ---- ---- ---- 558.90 +10.10 548.80 1625 ---- ---- ---- ---- 554.60 +10.10 544.50 1630 ---- ---- ---- ---- 550.30 +10.10 540.20 1635 ---- ---- ---- ---- 546.00 +10.10 535.90 1640 ---- ---- ---- ---- 541.70 +10.10 531.60 1645 ---- ---- ---- ---- 537.50 +10.10 527.40 1650 ---- ---- ---- ---- 533.20 +10.10 523.10 1655 ---- ---- ---- ---- 529.00 +10.10 518.90 1660 ---- ---- ---- ---- 524.70 +10.10 514.60 1665 ---- ---- ---- ---- 520.50 +10.10 510.40 1670 ---- ---- ---- ---- 516.30 +10.10 506.20 1675 ---- ---- ---- ---- 512.10 +10.10 502.00 1680 ---- ---- ---- ---- 508.00 +10.10 497.90 1685 ---- ---- ---- ---- 503.80 +10.10 493.70 1690 ---- ---- ---- ---- 499.60 +10.00 489.60 1695 ---- ---- ---- ---- 495.50 +10.10 485.40 1700 ---- ---- ---- ---- 491.30 +10.00 481.30 1705 ---- ---- ---- ---- 487.20 +10.10 477.10 1710 ---- ---- ---- ---- 483.10 +10.10 473.00 1715 ---- ---- ---- ---- 479.00 +10.10 468.90 1720 ---- ---- ---- ---- 474.90 +10.10 464.80 1725 ---- ---- ---- ---- 470.80 +10.00 460.80 1730 ---- ---- ---- ---- 466.70 +10.00 456.70 1735 ---- ---- ---- ---- 462.60 +10.00 452.60 1740 ---- ---- ---- ---- 458.60 +10.00 448.60 1745 ---- ---- ---- ---- 454.50 +10.00 444.50 1750 ---- ---- ---- ---- 450.50 +10.00 440.50 1755 ---- ---- ---- ---- 446.40 +9.90 436.50 1760 ---- ---- ---- ---- 442.40 +9.90 432.50 1765 ---- ---- ---- ---- 438.40 +9.90 428.50 1770 ---- ---- ---- ---- 434.40 +9.90 424.50 1775 ---- ---- ---- ---- 430.50 +9.90 420.60 1780 ---- ---- ---- ---- 426.50 +9.90 416.60 1785 ---- ---- ---- ---- 422.60 +9.90 412.70 1790 ---- ---- ---- ---- 418.60 +9.80 408.80 1795 ---- ---- ---- ---- 414.70 +9.80 404.90 1800 ---- ---- ---- ---- 410.80 +9.80 401.00 1805 ---- ---- ---- ---- 406.90 +9.80 397.10 1810 ---- ---- ---- ---- 403.10 +9.80 393.30 1815 ---- ---- ---- ---- 399.20 +9.70 389.50 1820 ---- ---- ---- ---- 395.40 +9.70 385.70 1825 ---- ---- ---- ---- 391.60 +9.70 381.90 1830 ---- ---- ---- ---- 387.80 +9.70 378.10 1835 ---- ---- ---- ---- 384.00 +9.60 374.40 1840 ---- ---- ---- ---- 380.30 +9.70 370.60 1845 ---- ---- ---- ---- 376.60 +9.70 366.90 1850 ---- ---- ---- ---- 372.90 +9.60 363.30 1855 ---- ---- ---- ---- 369.20 +9.60 359.60 1860 ---- ---- ---- ---- 365.60 +9.60 356.00 1865 ---- ---- ---- ---- 361.90 +9.50 352.40 1870 ---- ---- ---- ---- 358.30 +9.50 348.80 1875 ---- ---- ---- ---- 354.80 +9.50 345.30 1880 ---- ---- ---- ---- 351.20 +9.50 341.70 1885 ---- ---- ---- ---- 347.70 +9.40 338.30 1890 ---- ---- ---- ---- 344.20 +9.40 334.80 1895 ---- ---- ---- ---- 340.80 +9.40 331.40 1900 ---- ---- ---- ---- 337.40 +9.40 328.00 1905 ---- ---- ---- ---- 334.00 +9.40 324.60 1910 ---- ---- ---- ---- 330.60 +9.30 321.30 1915 ---- ---- ---- ---- 327.30 +9.30 318.00 1920 ---- ---- ---- ---- 324.00 +9.30 314.70 1925 ---- ---- ---- ---- 320.70 +9.20 311.50 1930 ---- ---- ---- ---- 317.50 +9.20 308.30 1935 ---- ---- ---- ---- 314.30 +9.20 305.10 1940 ---- ---- ---- ---- 311.20 +9.20 302.00 1945 ---- ---- ---- ---- 308.00 +9.10 298.90 1950 ---- ---- ---- ---- 304.90 +9.10 295.80 1955 ---- ---- ---- ---- 301.90 +9.10 292.80 1960 ---- ---- ---- ---- 298.90 +9.10 289.80 1965 ---- ---- ---- ---- 295.90 +9.00 286.90 1970 ---- ---- ---- ---- 292.90 +8.90 284.00 1975 ---- ---- ---- ---- 290.00 +8.90 281.10 1980 ---- ---- ---- ---- 287.10 +8.90 278.20 1985 ---- ---- ---- ---- 284.30 +8.90 275.40 1990 ---- ---- ---- ---- 281.50 +8.90 272.60 1995 ---- ---- ---- ---- 278.70 +8.80 269.90 2000 ---- ---- ---- ---- 275.90 +8.80 267.10 2005 ---- ---- ---- ---- 273.20 +8.70 264.50 2010 ---- ---- ---- ---- 270.50 +8.70 261.80 2015 ---- ---- ---- ---- 267.90 +8.70 259.20 2020 ---- ---- ---- ---- 265.20 +8.60 256.60 2025 ---- ---- ---- ---- 262.60 +8.60 254.00 2030 ---- ---- ---- ---- 260.10 +8.60 251.50 2035 ---- ---- ---- ---- 257.60 +8.60 249.00 2040 ---- ---- ---- ---- 255.10 +8.50 246.60 2045 ---- ---- ---- ---- 252.60 +8.50 244.10 2050 ---- ---- ---- ---- 250.20 +8.50 241.70 2055 ---- ---- ---- ---- 247.80 +8.40 239.40 2060 ---- ---- ---- ---- 245.40 +8.40 237.00 2065 ---- ---- ---- ---- 243.10 +8.40 234.70 2070 ---- ---- ---- ---- 240.80 +8.30 232.50 2075 ---- ---- ---- ---- 238.50 +8.30 230.20 2080 ---- ---- ---- ---- 236.20 +8.20 228.00 2085 ---- ---- ---- ---- 234.00 +8.20 225.80 2090 ---- ---- ---- ---- 231.80 +8.10 223.70 2095 ---- ---- ---- ---- 229.70 +8.10 221.60 2100 ---- ---- ---- ---- 227.60 +8.10 219.50 2105 ---- ---- ---- ---- 225.50 +8.10 217.40 2110 ---- ---- ---- ---- 223.40 +8.00 215.40 2115 ---- ---- ---- ---- 221.40 +8.00 213.40 2120 ---- ---- ---- ---- 219.40 +7.90 211.50 2125 ---- ---- ---- ---- 217.40 +7.90 209.50 2130 ---- ---- ---- ---- 215.50 +7.90 207.60 2135 ---- ---- ---- ---- 213.50 +7.80 205.70 2140 ---- ---- ---- ---- 211.60 +7.70 203.90 2145 ---- ---- ---- ---- 209.80 +7.80 202.00 2150 ---- ---- ---- ---- 208.00 +7.80 200.20 2155 ---- ---- ---- ---- 206.10 +7.60 198.50 2160 ---- ---- ---- ---- 204.40 +7.70 196.70 2165 ---- ---- ---- ---- 202.60 +7.60 195.00 2170 ---- ---- ---- ---- 200.90 +7.60 193.30 2175 ---- ---- ---- ---- 199.20 +7.50 191.70 2180 ---- ---- ---- ---- 197.50 +7.50 190.00 2185 ---- ---- ---- ---- 195.90 +7.50 188.40 2190 ---- ---- ---- ---- 194.20 +7.40 186.80 2195 ---- ---- ---- ---- 192.60 +7.40 185.20 2200 ---- ---- ---- ---- 191.00 +7.30 183.70 2205 ---- ---- ---- ---- 189.50 +7.30 182.20 2210 ---- ---- ---- ---- 188.00 +7.30 180.70 2215 ---- ---- ---- ---- 186.40 +7.20 179.20 2220 ---- ---- ---- ---- 185.00 +7.20 177.80 2225 ---- ---- ---- ---- 183.50 +7.20 176.30 2230 ---- ---- ---- ---- 182.00 +7.10 174.90 2235 ---- ---- ---- ---- 180.60 +7.10 173.50 2240 ---- ---- ---- ---- 179.20 +7.00 172.20 2245 ---- ---- ---- ---- 177.80 +7.00 170.80 2250 ---- ---- ---- ---- 176.50 +7.00 169.50 2255 ---- ---- ---- ---- 175.10 +6.90 168.20 2260 ---- ---- ---- ---- 173.80 +6.90 166.90 2265 ---- ---- ---- ---- 172.50 +6.90 165.60 2270 ---- ---- ---- ---- 171.20 +6.80 164.40 2275 ---- ---- ---- ---- 169.90 +6.80 163.10 2280 ---- ---- ---- ---- 168.70 +6.80 161.90 2285 ---- ---- ---- ---- 167.50 +6.80 160.70 2290 ---- ---- ---- ---- 166.20 +6.70 159.50 2295 ---- ---- ---- ---- 165.00 +6.60 158.40 2300 ---- ---- ---- ---- 163.90 +6.70 157.20 2305 ---- ---- ---- ---- 162.70 +6.60 156.10 2310 ---- ---- ---- ---- 161.50 +6.60 154.90 2315 ---- ---- ---- ---- 160.40 +6.60 153.80 2320 ---- ---- ---- ---- 159.30 +6.60 152.70 2325 ---- ---- ---- ---- 158.20 +6.50 151.70 2330 ---- ---- ---- ---- 157.10 +6.50 150.60 2335 ---- ---- ---- ---- 156.00 +6.40 149.60 2340 ---- ---- ---- ---- 154.90 +6.40 148.50 2345 ---- ---- ---- ---- 153.90 +6.40 147.50 2350 ---- ---- ---- ---- 152.80 +6.30 146.50 2355 ---- ---- ---- ---- 151.80 +6.30 145.50 2360 ---- ---- ---- ---- 150.80 +6.30 144.50 2365 ---- ---- ---- ---- 149.80 +6.30 143.50 2370 ---- ---- ---- ---- 148.80 +6.20 142.60 2375 ---- ---- ---- ---- 147.80 +6.20 141.60 2380 ---- ---- ---- ---- 146.80 +6.10 140.70 2390 ---- ---- ---- ---- 144.90 +6.00 138.90 2400 ---- ---- ---- ---- 143.10 +6.00 137.10 2410 ---- ---- ---- ---- 141.30 +6.00 135.30 2420 ---- ---- ---- ---- 139.50 +5.90 133.60 2425 ---- ---- ---- ---- 138.70 +5.90 132.80 2430 ---- ---- ---- ---- 137.80 +5.80 132.00 2440 ---- ---- ---- ---- 136.20 +5.80 130.40 2450 ---- ---- ---- ---- 134.50 +5.70 128.80 2460 ---- ---- ---- ---- 132.90 +5.70 127.20 2470 ---- ---- ---- ---- 131.40 +5.70 125.70 2475 ---- ---- ---- ---- 130.60 +5.60 125.00 2480 ---- ---- ---- ---- 129.90 +5.60 124.30 2500 ---- ---- ---- ---- 126.90 +5.50 121.40 2525 ---- ---- ---- ---- 123.40 +5.30 118.10 2550 ---- ---- ---- ---- 120.10 +5.20 114.90 2575 ---- ---- ---- ---- 117.00 +5.10 111.90 2600 ---- ---- ---- ---- 114.10 +5.00 109.10 2625 ---- ---- ---- ---- 111.40 +5.00 106.40 2650 ---- ---- ---- ---- 108.70 +4.80 103.90 2675 ---- ---- ---- ---- 106.30 +4.70 101.60 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1113.60 +9.30 1104.30 1100 ---- ---- ---- ---- 1088.60 +9.30 1079.30 1125 ---- ---- ---- ---- 1063.60 +9.30 1054.30 1150 ---- ---- ---- ---- 1038.60 +9.30 1029.30 1175 ---- ---- ---- ---- 1013.60 +9.30 1004.30 1200 ---- ---- ---- ---- 988.60 +9.30 979.30 1225 ---- ---- ---- ---- 963.60 +9.30 954.30 1250 ---- ---- ---- ---- 938.60 +9.30 929.30 1270 ---- ---- ---- ---- 918.60 +9.30 909.30 1275 ---- ---- ---- ---- 913.60 +9.30 904.30 1280 ---- ---- ---- ---- 908.60 +9.30 899.30 1290 ---- ---- ---- ---- 898.60 +9.30 889.30 1300 ---- ---- ---- ---- 888.60 +9.30 879.30 1310 ---- ---- ---- ---- 878.60 +9.30 869.30 1320 ---- ---- ---- ---- 868.70 +9.40 859.30 1325 ---- ---- ---- ---- 863.70 +9.40 854.30 1330 ---- ---- ---- ---- 858.80 +9.50 849.30 1340 ---- ---- ---- ---- 848.90 +9.50 839.40 1350 ---- ---- ---- ---- 839.20 +9.60 829.60 1360 ---- ---- ---- ---- 829.50 +9.70 819.80 1370 ---- ---- ---- ---- 819.80 +9.70 810.10 1375 ---- ---- ---- ---- 815.00 +9.80 805.20 1380 ---- ---- ---- ---- 810.30 +9.90 800.40 1385 ---- ---- ---- ---- 805.50 +9.90 795.60 1390 ---- ---- ---- ---- 800.70 +9.90 790.80 1395 ---- ---- ---- ---- 796.00 +9.90 786.10 1400 ---- ---- ---- ---- 791.30 +10.00 781.30 1405 ---- ---- ---- ---- 786.50 +9.90 776.60 1410 ---- ---- ---- ---- 781.80 +10.00 771.80 1415 ---- ---- ---- ---- 777.20 +10.10 767.10 1420 ---- ---- ---- ---- 772.50 +10.10 762.40 1425 ---- ---- ---- ---- 767.80 +10.10 757.70 1430 ---- ---- ---- ---- 763.20 +10.10 753.10 1435 ---- ---- ---- ---- 758.60 +10.20 748.40 1440 ---- ---- ---- ---- 754.00 +10.20 743.80 1445 ---- ---- ---- ---- 749.40 +10.20 739.20 1450 ---- ---- ---- ---- 744.80 +10.20 734.60 1455 ---- ---- ---- ---- 740.20 +10.20 730.00 1460 ---- ---- ---- ---- 735.60 +10.20 725.40 1465 ---- ---- ---- ---- 731.10 +10.30 720.80 1470 ---- ---- ---- ---- 726.60 +10.30 716.30 1475 ---- ---- ---- ---- 722.00 +10.30 711.70 1480 ---- ---- ---- ---- 717.50 +10.30 707.20 1485 ---- ---- ---- ---- 713.10 +10.40 702.70 1490 ---- ---- ---- ---- 708.60 +10.40 698.20 1495 ---- ---- ---- ---- 704.10 +10.40 693.70 1500 ---- ---- ---- ---- 699.70 +10.40 689.30 1505 ---- ---- ---- ---- 695.20 +10.40 684.80 1510 ---- ---- ---- ---- 690.80 +10.40 680.40 1515 ---- ---- ---- ---- 686.40 +10.50 675.90 1520 ---- ---- ---- ---- 682.00 +10.50 671.50 1525 ---- ---- ---- ---- 677.60 +10.50 667.10 1530 ---- ---- ---- ---- 673.20 +10.40 662.80 1535 ---- ---- ---- ---- 668.90 +10.50 658.40 1540 ---- ---- ---- ---- 664.50 +10.50 654.00 1545 ---- ---- ---- ---- 660.20 +10.50 649.70 1550 ---- ---- ---- ---- 655.90 +10.50 645.40 1555 ---- ---- ---- ---- 651.60 +10.60 641.00 1560 ---- ---- ---- ---- 647.30 +10.60 636.70 1565 ---- ---- ---- ---- 643.00 +10.50 632.50 1570 ---- ---- ---- ---- 638.70 +10.50 628.20 1575 ---- ---- ---- ---- 634.50 +10.60 623.90 1580 ---- ---- ---- ---- 630.20 +10.50 619.70 1585 ---- ---- ---- ---- 626.00 +10.60 615.40 1590 ---- ---- ---- ---- 621.80 +10.60 611.20 1595 ---- ---- ---- ---- 617.60 +10.60 607.00 1600 ---- ---- ---- ---- 613.40 +10.60 602.80 1605 ---- ---- ---- ---- 609.20 +10.60 598.60 1610 ---- ---- ---- ---- 605.00 +10.60 594.40 1615 ---- ---- ---- ---- 600.80 +10.50 590.30 1620 ---- ---- ---- ---- 596.70 +10.60 586.10 1625 ---- ---- ---- ---- 592.50 +10.50 582.00 1630 ---- ---- ---- ---- 588.40 +10.50 577.90 1635 ---- ---- ---- ---- 584.30 +10.60 573.70 1640 ---- ---- ---- ---- 580.20 +10.60 569.60 1645 ---- ---- ---- ---- 576.10 +10.60 565.50 1650 ---- ---- ---- ---- 572.00 +10.60 561.40 1655 ---- ---- ---- ---- 567.90 +10.50 557.40 1660 ---- ---- ---- ---- 563.90 +10.60 553.30 1665 ---- ---- ---- ---- 559.80 +10.50 549.30 1670 ---- ---- ---- ---- 555.80 +10.60 545.20 1675 ---- ---- ---- ---- 551.70 +10.50 541.20 1680 ---- ---- ---- ---- 547.70 +10.50 537.20 1685 ---- ---- ---- ---- 543.70 +10.60 533.10 1690 ---- ---- ---- ---- 539.70 +10.60 529.10 1695 ---- ---- ---- ---- 535.70 +10.50 525.20 1700 ---- ---- ---- ---- 531.70 +10.50 521.20 1705 ---- ---- ---- ---- 527.70 +10.50 517.20 1710 ---- ---- ---- ---- 523.70 +10.50 513.20 1715 ---- ---- ---- ---- 519.70 +10.40 509.30 1720 ---- ---- ---- ---- 515.80 +10.50 505.30 1725 ---- ---- ---- ---- 511.80 +10.40 501.40 1730 ---- ---- ---- ---- 507.90 +10.50 497.40 1735 ---- ---- ---- ---- 504.00 +10.50 493.50 1740 ---- ---- ---- ---- 500.00 +10.40 489.60 1745 ---- ---- ---- ---- 496.10 +10.40 485.70 1750 ---- ---- ---- ---- 492.20 +10.40 481.80 1755 ---- ---- ---- ---- 488.30 +10.40 477.90 1760 ---- ---- ---- ---- 484.40 +10.40 474.00 1765 ---- ---- ---- ---- 480.50 +10.40 470.10 1770 ---- ---- ---- ---- 476.60 +10.30 466.30 1775 ---- ---- ---- ---- 472.70 +10.30 462.40 1780 ---- ---- ---- ---- 468.90 +10.30 458.60 1785 ---- ---- ---- ---- 465.00 +10.30 454.70 1790 ---- ---- ---- ---- 461.20 +10.30 450.90 1795 ---- ---- ---- ---- 457.40 +10.30 447.10 1800 ---- ---- ---- ---- 453.60 +10.30 443.30 1805 ---- ---- ---- ---- 449.80 +10.30 439.50 1810 ---- ---- ---- ---- 446.00 +10.30 435.70 1815 ---- ---- ---- ---- 442.20 +10.20 432.00 1820 ---- ---- ---- ---- 438.50 +10.30 428.20 1825 ---- ---- ---- ---- 434.70 +10.20 424.50 1830 ---- ---- ---- ---- 431.00 +10.20 420.80 1835 ---- ---- ---- ---- 427.30 +10.20 417.10 1840 ---- ---- ---- ---- 423.60 +10.10 413.50 1845 ---- ---- ---- ---- 419.90 +10.10 409.80 1850 ---- ---- ---- ---- 416.30 +10.10 406.20 1855 ---- ---- ---- ---- 412.60 +10.00 402.60 1860 ---- ---- ---- ---- 409.00 +10.00 399.00 1865 ---- ---- ---- ---- 405.40 +10.00 395.40 1870 ---- ---- ---- ---- 401.90 +10.00 391.90 1875 ---- ---- ---- ---- 398.30 +10.00 388.30 1880 ---- ---- ---- ---- 394.80 +10.00 384.80 1885 ---- ---- ---- ---- 391.30 +9.90 381.40 1890 ---- ---- ---- ---- 387.90 +10.00 377.90 1895 ---- ---- ---- ---- 384.40 +9.90 374.50 1900 ---- ---- ---- ---- 381.00 +9.90 371.10 1905 ---- ---- ---- ---- 377.60 +9.80 367.80 1910 ---- ---- ---- ---- 374.30 +9.90 364.40 1915 ---- ---- ---- ---- 371.00 +9.90 361.10 1920 ---- ---- ---- ---- 367.70 +9.80 357.90 1925 ---- ---- ---- ---- 364.40 +9.80 354.60 1930 ---- ---- ---- ---- 361.20 +9.80 351.40 1935 ---- ---- ---- ---- 358.00 +9.70 348.30 1940 ---- ---- ---- ---- 354.80 +9.70 345.10 1945 ---- ---- ---- ---- 351.70 +9.70 342.00 1950 ---- ---- ---- ---- 348.60 +9.60 339.00 1955 ---- ---- ---- ---- 345.60 +9.70 335.90 1960 ---- ---- ---- ---- 342.60 +9.60 333.00 1965 ---- ---- ---- ---- 339.60 +9.60 330.00 1970 ---- ---- ---- ---- 336.60 +9.50 327.10 1975 ---- ---- ---- ---- 333.70 +9.50 324.20 1980 ---- ---- ---- ---- 330.80 +9.50 321.30 1985 ---- ---- ---- ---- 328.00 +9.50 318.50 1990 ---- ---- ---- ---- 325.20 +9.50 315.70 1995 ---- ---- ---- ---- 322.40 +9.50 312.90 2000 ---- ---- ---- ---- 319.60 +9.40 310.20 2005 ---- ---- ---- ---- 316.90 +9.40 307.50 2010 ---- ---- ---- ---- 314.10 +9.30 304.80 2015 ---- ---- ---- ---- 311.50 +9.30 302.20 2020 ---- ---- ---- ---- 308.80 +9.30 299.50 2025 ---- ---- ---- ---- 306.20 +9.30 296.90 2030 ---- ---- ---- ---- 303.50 +9.20 294.30 2035 ---- ---- ---- ---- 301.00 +9.20 291.80 2040 ---- ---- ---- ---- 298.40 +9.20 289.20 2045 ---- ---- ---- ---- 295.80 +9.10 286.70 2050 ---- ---- ---- ---- 293.30 +9.10 284.20 2055 ---- ---- ---- ---- 290.80 +9.10 281.70 2060 ---- ---- ---- ---- 288.30 +9.00 279.30 2065 ---- ---- ---- ---- 285.90 +9.00 276.90 2070 ---- ---- ---- ---- 283.40 +8.90 274.50 2075 ---- ---- ---- ---- 281.00 +8.90 272.10 2080 ---- ---- ---- ---- 278.60 +8.90 269.70 2085 ---- ---- ---- ---- 276.30 +8.90 267.40 2090 ---- ---- ---- ---- 274.00 +8.80 265.20 2095 ---- ---- ---- ---- 271.70 +8.80 262.90 2100 ---- ---- ---- ---- 269.50 +8.80 260.70 2105 ---- ---- ---- ---- 267.20 +8.70 258.50 2110 ---- ---- ---- ---- 265.10 +8.70 256.40 2115 ---- ---- ---- ---- 262.90 +8.60 254.30 2120 ---- ---- ---- ---- 260.80 +8.60 252.20 2125 ---- ---- ---- ---- 258.70 +8.60 250.10 2130 ---- ---- ---- ---- 256.70 +8.60 248.10 2135 ---- ---- ---- ---- 254.70 +8.60 246.10 2140 ---- ---- ---- ---- 252.70 +8.50 244.20 2145 ---- ---- ---- ---- 250.80 +8.50 242.30 2150 ---- ---- ---- ---- 248.80 +8.40 240.40 2155 ---- ---- ---- ---- 247.00 +8.50 238.50 2160 ---- ---- ---- ---- 245.10 +8.40 236.70 2165 ---- ---- ---- ---- 243.30 +8.40 234.90 2170 ---- ---- ---- ---- 241.50 +8.30 233.20 2175 ---- ---- ---- ---- 239.70 +8.30 231.40 2180 ---- ---- ---- ---- 238.00 +8.30 229.70 2185 ---- ---- ---- ---- 236.30 +8.30 228.00 2190 ---- ---- ---- ---- 234.60 +8.20 226.40 2195 ---- ---- ---- ---- 232.90 +8.10 224.80 2200 ---- ---- ---- ---- 231.30 +8.10 223.20 2205 ---- ---- ---- ---- 229.70 +8.10 221.60 2210 ---- ---- ---- ---- 228.10 +8.00 220.10 2215 ---- ---- ---- ---- 226.60 +8.10 218.50 2220 ---- ---- ---- ---- 225.00 +7.90 217.10 2225 ---- ---- ---- ---- 223.50 +7.90 215.60 2230 ---- ---- ---- ---- 222.10 +8.00 214.10 2235 ---- ---- ---- ---- 220.60 +7.90 212.70 2240 ---- ---- ---- ---- 219.20 +7.90 211.30 2245 ---- ---- ---- ---- 217.80 +7.90 209.90 2250 ---- ---- ---- ---- 216.40 +7.80 208.60 2255 ---- ---- ---- ---- 215.00 +7.80 207.20 2260 ---- ---- ---- ---- 213.70 +7.80 205.90 2265 ---- ---- ---- ---- 212.40 +7.80 204.60 2270 ---- ---- ---- ---- 211.10 +7.70 203.40 2275 ---- ---- ---- ---- 209.80 +7.70 202.10 2280 ---- ---- ---- ---- 208.50 +7.60 200.90 2285 ---- ---- ---- ---- 207.20 +7.60 199.60 2290 ---- ---- ---- ---- 206.00 +7.60 198.40 2295 ---- ---- ---- ---- 204.80 +7.50 197.30 2300 ---- ---- ---- ---- 203.60 +7.50 196.10 2305 ---- ---- ---- ---- 202.40 +7.50 194.90 2310 ---- ---- ---- ---- 201.20 +7.40 193.80 2315 ---- ---- ---- ---- 200.10 +7.40 192.70 2320 ---- ---- ---- ---- 199.00 +7.40 191.60 2325 ---- ---- ---- ---- 197.80 +7.30 190.50 2330 ---- ---- ---- ---- 196.70 +7.30 189.40 2335 ---- ---- ---- ---- 195.60 +7.30 188.30 2340 ---- ---- ---- ---- 194.50 +7.20 187.30 2345 ---- ---- ---- ---- 193.50 +7.30 186.20 2350 ---- ---- ---- ---- 192.40 +7.20 185.20 2355 ---- ---- ---- ---- 191.30 +7.20 184.10 2360 ---- ---- ---- ---- 190.30 +7.20 183.10 2365 ---- ---- ---- ---- 189.30 +7.20 182.10 2370 ---- ---- ---- ---- 188.30 +7.20 181.10 2375 ---- ---- ---- ---- 187.30 +7.10 180.20 2380 ---- ---- ---- ---- 186.30 +7.10 179.20 2385 ---- ---- ---- ---- 185.30 +7.10 178.20 2390 ---- ---- ---- ---- 184.30 +7.00 177.30 2400 ---- ---- ---- ---- 182.40 +7.00 175.40 2410 ---- ---- ---- ---- 180.50 +6.90 173.60 2420 ---- ---- ---- ---- 178.70 +6.90 171.80 2425 ---- ---- ---- ---- 177.80 +6.90 170.90 2430 ---- ---- ---- ---- 176.90 +6.80 170.10 2440 ---- ---- ---- ---- 175.10 +6.70 168.40 2450 ---- ---- ---- ---- 173.40 +6.70 166.70 2460 ---- ---- ---- ---- 171.70 +6.60 165.10 2470 ---- ---- ---- ---- 170.10 +6.60 163.50 2475 ---- ---- ---- ---- 169.20 +6.50 162.70 2480 ---- ---- ---- ---- 168.40 +6.50 161.90 2500 ---- ---- ---- ---- 165.30 +6.40 158.90 2525 ---- ---- ---- ---- 161.60 +6.30 155.30 2550 ---- ---- ---- ---- 158.10 +6.30 151.80 2575 ---- ---- ---- ---- 154.70 +6.10 148.60 2600 ---- ---- ---- ---- 151.60 +6.00 145.60 2625 ---- ---- ---- ---- 148.60 +5.90 142.70 2650 ---- ---- ---- ---- 145.70 +5.80 139.90 2675 ---- 142.00B ---- 142.00B 143.00 +5.70 137.30 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 879.10 +9.70 869.40 1350 ---- ---- ---- ---- 855.20 +10.00 845.20 1375 ---- ---- ---- ---- 831.70 +10.20 821.50 1400 ---- ---- ---- ---- 808.50 +10.30 798.20 1425 ---- ---- ---- ---- 785.70 +10.40 775.30 1450 ---- ---- ---- ---- 763.30 +10.60 752.70 1475 ---- ---- ---- ---- 741.20 +10.70 730.50 1500 ---- ---- ---- ---- 719.40 +10.80 708.60 1520 ---- ---- ---- ---- 702.20 +10.80 691.40 1525 ---- ---- ---- ---- 697.90 +10.80 687.10 1530 ---- ---- ---- ---- 693.70 +10.90 682.80 1540 ---- ---- ---- ---- 685.20 +10.80 674.40 1550 ---- ---- ---- ---- 676.80 +10.90 665.90 1560 ---- ---- ---- ---- 668.40 +10.90 657.50 1570 ---- ---- ---- ---- 660.10 +10.90 649.20 1575 ---- ---- ---- ---- 656.00 +10.90 645.10 1580 ---- ---- ---- ---- 651.90 +11.00 640.90 1590 ---- ---- ---- ---- 643.60 +10.90 632.70 1600 ---- ---- ---- ---- 635.50 +11.00 624.50 1610 ---- ---- ---- ---- 627.30 +10.90 616.40 1615 ---- ---- ---- ---- 623.30 +10.90 612.40 1620 ---- ---- ---- ---- 619.30 +11.00 608.30 1625 ---- ---- ---- ---- 615.20 +10.90 604.30 1630 ---- ---- ---- ---- 611.20 +10.90 600.30 1635 ---- ---- ---- ---- 607.20 +10.90 596.30 1640 ---- ---- ---- ---- 603.20 +10.90 592.30 1645 ---- ---- ---- ---- 599.20 +10.90 588.30 1650 ---- ---- ---- ---- 595.30 +11.00 584.30 1655 ---- ---- ---- ---- 591.30 +10.90 580.40 1660 ---- ---- ---- ---- 587.40 +11.00 576.40 1665 ---- ---- ---- ---- 583.40 +10.90 572.50 1670 ---- ---- ---- ---- 579.50 +11.00 568.50 1675 ---- ---- ---- ---- 575.50 +10.90 564.60 1680 ---- ---- ---- ---- 571.60 +10.90 560.70 1685 ---- ---- ---- ---- 567.70 +10.90 556.80 1690 ---- ---- ---- ---- 563.80 +10.90 552.90 1695 ---- ---- ---- ---- 559.90 +10.90 549.00 1700 ---- ---- ---- ---- 556.00 +10.90 545.10 1705 ---- ---- ---- ---- 552.20 +10.90 541.30 1710 ---- ---- ---- ---- 548.30 +10.90 537.40 1715 ---- ---- ---- ---- 544.40 +10.80 533.60 1720 ---- ---- ---- ---- 540.60 +10.90 529.70 1725 ---- ---- ---- ---- 536.70 +10.80 525.90 1730 ---- ---- ---- ---- 532.90 +10.90 522.00 1735 ---- ---- ---- ---- 529.00 +10.80 518.20 1740 ---- ---- ---- ---- 525.20 +10.80 514.40 1745 ---- ---- ---- ---- 521.40 +10.80 510.60 1750 ---- ---- ---- ---- 517.60 +10.80 506.80 1755 ---- ---- ---- ---- 513.80 +10.80 503.00 1760 ---- ---- ---- ---- 510.00 +10.80 499.20 1765 ---- ---- ---- ---- 506.20 +10.80 495.40 1770 ---- ---- ---- ---- 502.40 +10.80 491.60 1775 ---- ---- ---- ---- 498.60 +10.80 487.80 1780 ---- ---- ---- ---- 494.80 +10.70 484.10 1785 ---- ---- ---- ---- 491.00 +10.70 480.30 1790 ---- ---- ---- ---- 487.30 +10.80 476.50 1795 ---- ---- ---- ---- 483.50 +10.70 472.80 1800 ---- ---- ---- ---- 479.80 +10.70 469.10 1805 ---- ---- ---- ---- 476.00 +10.60 465.40 1810 ---- ---- ---- ---- 472.30 +10.70 461.60 1815 ---- ---- ---- ---- 468.60 +10.70 457.90 1820 ---- ---- ---- ---- 464.90 +10.60 454.30 1825 ---- ---- ---- ---- 461.20 +10.60 450.60 1830 ---- ---- ---- ---- 457.50 +10.60 446.90 1835 ---- ---- ---- ---- 453.90 +10.60 443.30 1840 ---- ---- ---- ---- 450.20 +10.50 439.70 1845 ---- ---- ---- ---- 446.60 +10.50 436.10 1850 ---- ---- ---- ---- 443.00 +10.50 432.50 1855 ---- ---- ---- ---- 439.40 +10.50 428.90 1860 ---- ---- ---- ---- 435.80 +10.50 425.30 1865 ---- ---- ---- ---- 432.30 +10.50 421.80 1870 ---- ---- ---- ---- 428.70 +10.40 418.30 1875 ---- ---- ---- ---- 425.20 +10.40 414.80 1880 ---- ---- ---- ---- 421.70 +10.40 411.30 1885 ---- ---- ---- ---- 418.20 +10.40 407.80 1890 ---- ---- ---- ---- 414.80 +10.40 404.40 1895 ---- ---- ---- ---- 411.40 +10.40 401.00 1900 ---- ---- ---- ---- 408.00 +10.40 397.60 1905 ---- ---- ---- ---- 404.60 +10.30 394.30 1910 ---- ---- ---- ---- 401.20 +10.20 391.00 1915 ---- ---- ---- ---- 397.90 +10.20 387.70 1920 ---- ---- ---- ---- 394.60 +10.20 384.40 1925 ---- ---- ---- ---- 391.40 +10.20 381.20 1930 ---- ---- ---- ---- 388.10 +10.20 377.90 1935 ---- ---- ---- ---- 384.90 +10.10 374.80 1940 ---- ---- ---- ---- 381.80 +10.20 371.60 1945 ---- ---- ---- ---- 378.70 +10.20 368.50 1950 ---- ---- ---- ---- 375.60 +10.10 365.50 1955 ---- ---- ---- ---- 372.50 +10.10 362.40 1960 ---- ---- ---- ---- 369.50 +10.10 359.40 1965 ---- ---- ---- ---- 366.50 +10.00 356.50 1970 ---- ---- ---- ---- 363.50 +10.00 353.50 1975 ---- ---- ---- ---- 360.60 +10.00 350.60 1980 ---- ---- ---- ---- 357.70 +9.90 347.80 1985 ---- ---- ---- ---- 354.90 +9.90 345.00 1990 ---- ---- ---- ---- 352.10 +9.90 342.20 1995 ---- ---- ---- ---- 349.30 +9.90 339.40 2000 ---- ---- ---- ---- 346.50 +9.80 336.70 2005 ---- ---- ---- ---- 343.80 +9.80 334.00 2010 ---- ---- ---- ---- 341.10 +9.80 331.30 2015 ---- ---- ---- ---- 338.40 +9.80 328.60 2020 ---- ---- ---- ---- 335.80 +9.80 326.00 2025 ---- ---- ---- ---- 333.20 +9.80 323.40 2030 ---- ---- ---- ---- 330.60 +9.70 320.90 2035 ---- ---- ---- ---- 328.00 +9.70 318.30 2040 ---- ---- ---- ---- 325.40 +9.60 315.80 2045 ---- ---- ---- ---- 322.90 +9.60 313.30 2050 ---- ---- ---- ---- 320.40 +9.60 310.80 2055 ---- ---- ---- ---- 317.90 +9.60 308.30 2060 ---- ---- ---- ---- 315.40 +9.50 305.90 2065 ---- ---- ---- ---- 312.90 +9.50 303.40 2070 ---- ---- ---- ---- 310.50 +9.50 301.00 2075 ---- ---- ---- ---- 308.10 +9.50 298.60 2080 ---- ---- ---- ---- 305.70 +9.40 296.30 2085 ---- ---- ---- ---- 303.30 +9.40 293.90 2090 ---- ---- ---- ---- 301.00 +9.40 291.60 2095 ---- ---- ---- ---- 298.70 +9.40 289.30 2100 ---- ---- ---- ---- 296.40 +9.30 287.10 2105 ---- ---- ---- ---- 294.10 +9.20 284.90 2110 ---- ---- ---- ---- 291.90 +9.20 282.70 2115 ---- ---- ---- ---- 289.70 +9.20 280.50 2120 ---- ---- ---- ---- 287.60 +9.20 278.40 2125 ---- ---- ---- ---- 285.50 +9.20 276.30 2130 ---- ---- ---- ---- 283.40 +9.10 274.30 2135 ---- ---- ---- ---- 281.40 +9.10 272.30 2140 ---- ---- ---- ---- 279.40 +9.10 270.30 2145 ---- ---- ---- ---- 277.40 +9.00 268.40 2150 ---- ---- ---- ---- 275.50 +9.00 266.50 2155 ---- ---- ---- ---- 273.60 +9.00 264.60 2160 ---- ---- ---- ---- 271.80 +9.00 262.80 2165 ---- ---- ---- ---- 269.90 +8.90 261.00 2170 ---- ---- ---- ---- 268.10 +8.90 259.20 2175 ---- ---- ---- ---- 266.40 +8.90 257.50 2180 ---- ---- ---- ---- 264.60 +8.80 255.80 2185 ---- ---- ---- ---- 262.90 +8.80 254.10 2190 ---- ---- ---- ---- 261.20 +8.80 252.40 2195 ---- ---- ---- ---- 259.60 +8.80 250.80 2200 ---- ---- ---- ---- 257.90 +8.70 249.20 2205 ---- ---- ---- ---- 256.30 +8.70 247.60 2210 ---- ---- ---- ---- 254.80 +8.70 246.10 2215 ---- ---- ---- ---- 253.20 +8.60 244.60 2220 ---- ---- ---- ---- 251.70 +8.60 243.10 2225 ---- ---- ---- ---- 250.20 +8.60 241.60 2230 ---- ---- ---- ---- 248.70 +8.50 240.20 2235 ---- ---- ---- ---- 247.30 +8.60 238.70 2240 ---- ---- ---- ---- 245.80 +8.50 237.30 2245 ---- ---- ---- ---- 244.40 +8.40 236.00 2250 ---- ---- ---- ---- 243.00 +8.40 234.60 2255 ---- ---- ---- ---- 241.70 +8.40 233.30 2260 ---- ---- ---- ---- 240.30 +8.30 232.00 2265 ---- ---- ---- ---- 239.00 +8.30 230.70 2270 ---- ---- ---- ---- 237.70 +8.30 229.40 2275 ---- ---- ---- ---- 236.50 +8.30 228.20 2280 ---- ---- ---- ---- 235.20 +8.30 226.90 2285 ---- ---- ---- ---- 234.00 +8.30 225.70 2290 ---- ---- ---- ---- 232.70 +8.20 224.50 2295 ---- ---- ---- ---- 231.50 +8.10 223.40 2300 ---- ---- ---- ---- 230.30 +8.10 222.20 2305 ---- ---- ---- ---- 229.20 +8.20 221.00 2310 ---- ---- ---- ---- 228.00 +8.10 219.90 2315 ---- ---- ---- ---- 226.90 +8.10 218.80 2320 ---- ---- ---- ---- 225.80 +8.10 217.70 2325 ---- ---- ---- ---- 224.70 +8.10 216.60 2330 ---- ---- ---- ---- 223.60 +8.00 215.60 2335 ---- ---- ---- ---- 222.50 +8.00 214.50 2340 ---- ---- ---- ---- 221.40 +7.90 213.50 2345 ---- ---- ---- ---- 220.40 +8.00 212.40 2350 ---- ---- ---- ---- 219.30 +7.90 211.40 2355 ---- ---- ---- ---- 218.30 +7.90 210.40 2360 ---- ---- ---- ---- 217.30 +7.90 209.40 2365 ---- ---- ---- ---- 216.30 +7.90 208.40 2370 ---- ---- ---- ---- 215.30 +7.80 207.50 2375 ---- ---- ---- ---- 214.30 +7.80 206.50 2380 ---- ---- ---- ---- 213.30 +7.70 205.60 2385 ---- ---- ---- ---- 212.30 +7.70 204.60 2390 ---- ---- ---- ---- 211.40 +7.70 203.70 2395 ---- ---- ---- ---- 210.40 +7.60 202.80 2400 ---- ---- ---- ---- 209.50 +7.60 201.90 2410 ---- ---- ---- ---- 207.70 +7.60 200.10 2420 ---- ---- ---- ---- 205.90 +7.60 198.30 2425 ---- ---- ---- ---- 205.00 +7.60 197.40 2430 ---- ---- ---- ---- 204.10 +7.50 196.60 2440 ---- ---- ---- ---- 202.40 +7.50 194.90 2450 ---- ---- ---- ---- 200.70 +7.40 193.30 2460 ---- ---- ---- ---- 199.00 +7.30 191.70 2470 ---- ---- ---- ---- 197.40 +7.30 190.10 2475 ---- ---- ---- ---- 196.60 +7.30 189.30 2480 ---- ---- ---- ---- 195.80 +7.30 188.50 2490 ---- ---- ---- ---- 194.30 +7.30 187.00 2500 ---- ---- ---- ---- 192.70 +7.10 185.60 2525 ---- ---- ---- ---- 189.10 +7.10 182.00 2550 ---- ---- ---- ---- 185.60 +7.00 178.60 2575 ---- ---- ---- ---- 182.30 +6.90 175.40 2600 ---- ---- ---- ---- 179.20 +6.80 172.40 2625 ---- ---- ---- ---- 176.20 +6.60 169.60 2650 ---- ---- ---- ---- 173.40 +6.60 166.80 2675 ---- ---- ---- ---- 170.80 +6.50 164.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 880.90 +10.30 870.60 1375 ---- ---- ---- ---- 857.70 +10.40 847.30 1400 ---- ---- ---- ---- 834.90 +10.70 824.20 1425 ---- ---- ---- ---- 812.30 +10.70 801.60 1450 ---- ---- ---- ---- 790.10 +10.90 779.20 1475 ---- ---- ---- ---- 768.30 +11.00 757.30 1500 ---- ---- ---- ---- 746.70 +11.10 735.60 1525 ---- ---- ---- ---- 725.50 +11.20 714.30 1530 ---- ---- ---- ---- 721.30 +11.20 710.10 1540 ---- ---- ---- ---- 712.90 +11.20 701.70 1550 ---- ---- ---- ---- 704.50 +11.20 693.30 1560 ---- ---- ---- ---- 696.20 +11.20 685.00 1570 ---- ---- ---- ---- 688.00 +11.30 676.70 1575 ---- ---- ---- ---- 683.90 +11.30 672.60 1580 ---- ---- ---- ---- 679.80 +11.30 668.50 1590 ---- ---- ---- ---- 671.60 +11.30 660.30 1600 ---- ---- ---- ---- 663.50 +11.30 652.20 1610 ---- ---- ---- ---- 655.40 +11.30 644.10 1620 ---- ---- ---- ---- 647.40 +11.30 636.10 1625 ---- ---- ---- ---- 643.40 +11.30 632.10 1630 ---- ---- ---- ---- 639.40 +11.30 628.10 1635 ---- ---- ---- ---- 635.50 +11.40 624.10 1640 ---- ---- ---- ---- 631.50 +11.30 620.20 1645 ---- ---- ---- ---- 627.50 +11.30 616.20 1650 ---- ---- ---- ---- 623.60 +11.30 612.30 1655 ---- ---- ---- ---- 619.70 +11.40 608.30 1660 ---- ---- ---- ---- 615.70 +11.30 604.40 1665 ---- ---- ---- ---- 611.80 +11.30 600.50 1670 ---- ---- ---- ---- 607.90 +11.30 596.60 1675 ---- ---- ---- ---- 604.00 +11.30 592.70 1680 ---- ---- ---- ---- 600.10 +11.30 588.80 1685 ---- ---- ---- ---- 596.20 +11.30 584.90 1690 ---- ---- ---- ---- 592.30 +11.30 581.00 1695 ---- ---- ---- ---- 588.50 +11.30 577.20 1700 ---- ---- ---- ---- 584.60 +11.30 573.30 1705 ---- ---- ---- ---- 580.80 +11.30 569.50 1710 ---- ---- ---- ---- 576.90 +11.30 565.60 1715 ---- ---- ---- ---- 573.10 +11.30 561.80 1720 ---- ---- ---- ---- 569.20 +11.20 558.00 1725 ---- ---- ---- ---- 565.40 +11.30 554.10 1730 ---- ---- ---- ---- 561.60 +11.30 550.30 1735 ---- ---- ---- ---- 557.80 +11.30 546.50 1740 ---- ---- ---- ---- 554.00 +11.30 542.70 1745 ---- ---- ---- ---- 550.20 +11.30 538.90 1750 ---- ---- ---- ---- 546.40 +11.30 535.10 1755 ---- ---- ---- ---- 542.60 +11.20 531.40 1760 ---- ---- ---- ---- 538.80 +11.20 527.60 1765 ---- ---- ---- ---- 535.00 +11.20 523.80 1770 ---- ---- ---- ---- 531.20 +11.20 520.00 1775 ---- ---- ---- ---- 527.50 +11.20 516.30 1780 ---- ---- ---- ---- 523.70 +11.20 512.50 1785 ---- ---- ---- ---- 519.90 +11.10 508.80 1790 ---- ---- ---- ---- 516.20 +11.20 505.00 1795 ---- ---- ---- ---- 512.40 +11.10 501.30 1800 ---- ---- ---- ---- 508.70 +11.10 497.60 1805 ---- ---- ---- ---- 504.90 +11.10 493.80 1810 ---- ---- ---- ---- 501.20 +11.10 490.10 1815 ---- ---- ---- ---- 497.50 +11.10 486.40 1820 ---- ---- ---- ---- 493.80 +11.10 482.70 1825 ---- ---- ---- ---- 490.10 +11.10 479.00 1830 ---- ---- ---- ---- 486.40 +11.10 475.30 1835 ---- ---- ---- ---- 482.70 +11.00 471.70 1840 ---- ---- ---- ---- 479.00 +11.00 468.00 1845 ---- ---- ---- ---- 475.40 +11.00 464.40 1850 ---- ---- ---- ---- 471.70 +10.90 460.80 1855 ---- ---- ---- ---- 468.10 +11.00 457.10 1860 ---- ---- ---- ---- 464.50 +10.90 453.60 1865 ---- ---- ---- ---- 460.90 +10.90 450.00 1870 ---- ---- ---- ---- 457.30 +10.90 446.40 1875 ---- ---- ---- ---- 453.80 +10.90 442.90 1880 ---- ---- ---- ---- 450.20 +10.90 439.30 1885 ---- ---- ---- ---- 446.70 +10.90 435.80 1890 ---- ---- ---- ---- 443.20 +10.90 432.30 1895 ---- ---- ---- ---- 439.70 +10.80 428.90 1900 ---- ---- ---- ---- 436.20 +10.80 425.40 1905 ---- ---- ---- ---- 432.80 +10.80 422.00 1910 ---- ---- ---- ---- 429.40 +10.80 418.60 1915 ---- ---- ---- ---- 426.00 +10.70 415.30 1920 ---- ---- ---- ---- 422.60 +10.70 411.90 1925 ---- ---- ---- ---- 419.30 +10.70 408.60 1930 ---- ---- ---- ---- 416.00 +10.70 405.30 1935 ---- ---- ---- ---- 412.70 +10.60 402.10 1940 ---- ---- ---- ---- 409.50 +10.70 398.80 1945 ---- ---- ---- ---- 406.30 +10.70 395.60 1950 ---- ---- ---- ---- 403.10 +10.60 392.50 1955 ---- ---- ---- ---- 399.90 +10.60 389.30 1960 ---- ---- ---- ---- 396.80 +10.60 386.20 1965 ---- ---- ---- ---- 393.70 +10.50 383.20 1970 ---- ---- ---- ---- 390.70 +10.50 380.20 1975 ---- ---- ---- ---- 387.70 +10.50 377.20 1980 ---- ---- ---- ---- 384.70 +10.50 374.20 1985 ---- ---- ---- ---- 381.80 +10.50 371.30 1990 ---- ---- ---- ---- 378.90 +10.50 368.40 1995 ---- ---- ---- ---- 376.00 +10.40 365.60 2000 ---- ---- ---- ---- 373.20 +10.40 362.80 2005 ---- ---- ---- ---- 370.40 +10.40 360.00 2010 ---- ---- ---- ---- 367.60 +10.30 357.30 2015 ---- ---- ---- ---- 364.90 +10.30 354.60 2020 ---- ---- ---- ---- 362.20 +10.30 351.90 2025 ---- ---- ---- ---- 359.50 +10.20 349.30 2030 ---- ---- ---- ---- 356.90 +10.30 346.60 2035 ---- ---- ---- ---- 354.30 +10.30 344.00 2040 ---- ---- ---- ---- 351.70 +10.20 341.50 2045 ---- ---- ---- ---- 349.10 +10.20 338.90 2050 ---- ---- ---- ---- 346.50 +10.10 336.40 2055 ---- ---- ---- ---- 344.00 +10.10 333.90 2060 ---- ---- ---- ---- 341.50 +10.10 331.40 2065 ---- ---- ---- ---- 339.00 +10.10 328.90 2070 ---- ---- ---- ---- 336.50 +10.10 326.40 2075 ---- ---- ---- ---- 334.00 +10.00 324.00 2080 ---- ---- ---- ---- 331.50 +9.90 321.60 2085 ---- ---- ---- ---- 329.10 +10.00 319.10 2090 ---- ---- ---- ---- 326.70 +10.00 316.70 2095 ---- ---- ---- ---- 324.30 +9.90 314.40 2100 ---- ---- ---- ---- 321.90 +9.90 312.00 2105 ---- ---- ---- ---- 319.50 +9.80 309.70 2110 ---- ---- ---- ---- 317.20 +9.80 307.40 2115 ---- ---- ---- ---- 314.90 +9.80 305.10 2120 ---- ---- ---- ---- 312.60 +9.70 302.90 2125 ---- ---- ---- ---- 310.40 +9.70 300.70 2130 ---- ---- ---- ---- 308.20 +9.70 298.50 2135 ---- ---- ---- ---- 306.10 +9.70 296.40 2140 ---- ---- ---- ---- 304.00 +9.70 294.30 2145 ---- ---- ---- ---- 301.90 +9.60 292.30 2150 ---- ---- ---- ---- 299.90 +9.60 290.30 2155 ---- ---- ---- ---- 297.90 +9.60 288.30 2160 ---- ---- ---- ---- 295.90 +9.50 286.40 2165 ---- ---- ---- ---- 294.00 +9.50 284.50 2170 ---- ---- ---- ---- 292.20 +9.50 282.70 2175 ---- ---- ---- ---- 290.30 +9.40 280.90 2180 ---- ---- ---- ---- 288.50 +9.40 279.10 2185 ---- ---- ---- ---- 286.80 +9.40 277.40 2190 ---- ---- ---- ---- 285.00 +9.40 275.60 2195 ---- ---- ---- ---- 283.30 +9.30 274.00 2200 ---- ---- ---- ---- 281.60 +9.30 272.30 2205 ---- ---- ---- ---- 280.00 +9.30 270.70 2210 ---- ---- ---- ---- 278.30 +9.20 269.10 2215 ---- ---- ---- ---- 276.70 +9.20 267.50 2220 ---- ---- ---- ---- 275.20 +9.20 266.00 2225 ---- ---- ---- ---- 273.60 +9.20 264.40 2230 ---- ---- ---- ---- 272.10 +9.20 262.90 2235 ---- ---- ---- ---- 270.60 +9.10 261.50 2240 ---- ---- ---- ---- 269.10 +9.10 260.00 2245 ---- ---- ---- ---- 267.70 +9.10 258.60 2250 ---- ---- ---- ---- 266.30 +9.10 257.20 2255 ---- ---- ---- ---- 264.90 +9.00 255.90 2260 ---- ---- ---- ---- 263.50 +9.00 254.50 2265 ---- ---- ---- ---- 262.10 +8.90 253.20 2270 ---- ---- ---- ---- 260.80 +8.90 251.90 2275 ---- ---- ---- ---- 259.50 +8.90 250.60 2280 ---- ---- ---- ---- 258.20 +8.90 249.30 2285 ---- ---- ---- ---- 257.00 +8.90 248.10 2290 ---- ---- ---- ---- 255.70 +8.80 246.90 2295 ---- ---- ---- ---- 254.50 +8.80 245.70 2300 ---- ---- ---- ---- 253.30 +8.80 244.50 2305 ---- ---- ---- ---- 252.10 +8.80 243.30 2310 ---- ---- ---- ---- 250.90 +8.70 242.20 2315 ---- ---- ---- ---- 249.80 +8.70 241.10 2320 ---- ---- ---- ---- 248.60 +8.60 240.00 2325 ---- ---- ---- ---- 247.50 +8.60 238.90 2330 ---- ---- ---- ---- 246.40 +8.60 237.80 2335 ---- ---- ---- ---- 245.30 +8.60 236.70 2340 ---- ---- ---- ---- 244.20 +8.50 235.70 2345 ---- ---- ---- ---- 243.20 +8.60 234.60 2350 ---- ---- ---- ---- 242.10 +8.50 233.60 2355 ---- ---- ---- ---- 241.10 +8.50 232.60 2360 ---- ---- ---- ---- 240.10 +8.50 231.60 2365 ---- ---- ---- ---- 239.10 +8.50 230.60 2370 ---- ---- ---- ---- 238.10 +8.50 229.60 2375 ---- ---- ---- ---- 237.10 +8.40 228.70 2380 ---- ---- ---- ---- 236.10 +8.40 227.70 2385 ---- ---- ---- ---- 235.20 +8.40 226.80 2390 ---- ---- ---- ---- 234.20 +8.30 225.90 2395 ---- ---- ---- ---- 233.30 ---- ---- 2400 ---- ---- ---- ---- 232.30 +8.30 224.00 2405 ---- ---- ---- ---- 231.40 ---- ---- 2410 ---- ---- ---- ---- 230.50 +8.30 222.20 2415 ---- ---- ---- ---- 229.60 ---- ---- 2420 ---- ---- ---- ---- 228.70 +8.20 220.50 2425 ---- ---- ---- ---- 227.80 +8.20 219.60 2430 ---- ---- ---- ---- 226.90 +8.10 218.80 2440 ---- ---- ---- ---- 225.20 +8.10 217.10 2450 ---- ---- ---- ---- 223.50 +8.10 215.40 2460 ---- ---- ---- ---- 221.90 +8.10 213.80 2470 ---- ---- ---- ---- 220.20 +8.00 212.20 2475 ---- ---- ---- ---- 219.40 +7.90 211.50 2480 ---- ---- ---- ---- 218.60 +7.90 210.70 2490 ---- ---- ---- ---- 217.10 ---- ---- 2500 ---- ---- ---- ---- 215.60 +7.90 207.70 2510 ---- ---- ---- ---- 214.10 ---- ---- 2520 ---- ---- ---- ---- 212.60 ---- ---- 2525 ---- ---- ---- ---- 211.90 +7.70 204.20 2550 ---- ---- ---- ---- 208.50 +7.70 200.80 2575 ---- ---- ---- ---- 205.20 +7.60 197.60 2600 ---- ---- ---- ---- 202.10 +7.50 194.60 2625 ---- ---- ---- ---- 199.10 +7.40 191.70 2650 ---- ---- ---- ---- 196.30 +7.30 189.00 2675 ---- ---- ---- ---- 193.70 +7.20 186.50 2700 ---- ---- ---- ---- 191.20 ---- ---- OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 897.60 +10.60 887.00 1375 ---- ---- ---- ---- 874.90 +10.80 864.10 1400 ---- ---- ---- ---- 852.40 +10.90 841.50 1425 ---- ---- ---- ---- 830.30 +11.10 819.20 1450 ---- ---- ---- ---- 808.50 +11.20 797.30 1475 ---- ---- ---- ---- 787.10 +11.40 775.70 1500 ---- ---- ---- ---- 765.90 +11.50 754.40 1525 ---- ---- ---- ---- 745.00 +11.50 733.50 1550 ---- ---- ---- ---- 724.40 +11.60 712.80 1560 ---- ---- ---- ---- 716.30 +11.60 704.70 1570 ---- ---- ---- ---- 708.20 +11.70 696.50 1575 ---- ---- ---- ---- 704.10 +11.60 692.50 1580 ---- ---- ---- ---- 700.10 +11.60 688.50 1590 ---- ---- ---- ---- 692.10 +11.70 680.40 1600 ---- ---- ---- ---- 684.10 +11.70 672.40 1610 ---- ---- ---- ---- 676.20 +11.70 664.50 1620 ---- ---- ---- ---- 668.30 +11.70 656.60 1625 ---- ---- ---- ---- 664.40 +11.70 652.70 1630 ---- ---- ---- ---- 660.50 +11.70 648.80 1640 ---- ---- ---- ---- 652.70 +11.80 640.90 1650 ---- ---- ---- ---- 644.90 +11.70 633.20 1655 ---- ---- ---- ---- 641.00 +11.70 629.30 1660 ---- ---- ---- ---- 637.20 +11.80 625.40 1665 ---- ---- ---- ---- 633.30 +11.70 621.60 1670 ---- ---- ---- ---- 629.50 +11.80 617.70 1675 ---- ---- ---- ---- 625.60 +11.70 613.90 1680 ---- ---- ---- ---- 621.80 +11.70 610.10 1685 ---- ---- ---- ---- 618.00 +11.70 606.30 1690 ---- ---- ---- ---- 614.20 +11.70 602.50 1695 ---- ---- ---- ---- 610.40 +11.70 598.70 1700 ---- ---- ---- ---- 606.60 +11.70 594.90 1705 ---- ---- ---- ---- 602.80 +11.70 591.10 1710 ---- ---- ---- ---- 599.00 +11.70 587.30 1715 ---- ---- ---- ---- 595.20 +11.70 583.50 1720 ---- ---- ---- ---- 591.40 +11.60 579.80 1725 ---- ---- ---- ---- 587.70 +11.70 576.00 1730 ---- ---- ---- ---- 583.90 +11.70 572.20 1735 ---- ---- ---- ---- 580.20 +11.70 568.50 1740 ---- ---- ---- ---- 576.40 +11.60 564.80 1745 ---- ---- ---- ---- 572.70 +11.70 561.00 1750 ---- ---- ---- ---- 568.90 +11.60 557.30 1755 ---- ---- ---- ---- 565.20 +11.60 553.60 1760 ---- ---- ---- ---- 561.50 +11.60 549.90 1765 ---- ---- ---- ---- 557.80 +11.70 546.10 1770 ---- ---- ---- ---- 554.00 +11.60 542.40 1775 ---- ---- ---- ---- 550.30 +11.60 538.70 1780 ---- ---- ---- ---- 546.60 +11.60 535.00 1785 ---- ---- ---- ---- 542.90 +11.60 531.30 1790 ---- ---- ---- ---- 539.20 +11.60 527.60 1795 ---- ---- ---- ---- 535.50 +11.50 524.00 1800 ---- ---- ---- ---- 531.80 +11.50 520.30 1805 ---- ---- ---- ---- 528.10 +11.50 516.60 1810 ---- ---- ---- ---- 524.40 +11.50 512.90 1815 ---- ---- ---- ---- 520.70 +11.50 509.20 1820 ---- ---- ---- ---- 517.10 +11.50 505.60 1825 ---- ---- ---- ---- 513.40 +11.50 501.90 1830 ---- ---- ---- ---- 509.70 +11.40 498.30 1835 ---- ---- ---- ---- 506.10 +11.50 494.60 1840 ---- ---- ---- ---- 502.50 +11.50 491.00 1845 ---- ---- ---- ---- 498.80 +11.40 487.40 1850 ---- ---- ---- ---- 495.20 +11.40 483.80 1855 ---- ---- ---- ---- 491.60 +11.40 480.20 1860 ---- ---- ---- ---- 488.00 +11.40 476.60 1865 ---- ---- ---- ---- 484.40 +11.40 473.00 1870 ---- ---- ---- ---- 480.80 +11.30 469.50 1875 ---- ---- ---- ---- 477.30 +11.40 465.90 1880 ---- ---- ---- ---- 473.70 +11.30 462.40 1885 ---- ---- ---- ---- 470.20 +11.30 458.90 1890 ---- ---- ---- ---- 466.70 +11.30 455.40 1895 ---- ---- ---- ---- 463.20 +11.20 452.00 1900 ---- ---- ---- ---- 459.70 +11.20 448.50 1905 ---- ---- ---- ---- 456.30 +11.20 445.10 1910 ---- ---- ---- ---- 452.90 +11.20 441.70 1915 ---- ---- ---- ---- 449.50 +11.20 438.30 1920 ---- ---- ---- ---- 446.10 +11.20 434.90 1925 ---- ---- ---- ---- 442.70 +11.10 431.60 1930 ---- ---- ---- ---- 439.40 +11.10 428.30 1935 ---- ---- ---- ---- 436.10 +11.10 425.00 1940 ---- ---- ---- ---- 432.80 +11.10 421.70 1945 ---- ---- ---- ---- 429.60 +11.10 418.50 1950 ---- ---- ---- ---- 426.30 +11.00 415.30 1955 ---- ---- ---- ---- 423.20 +11.10 412.10 1960 ---- ---- ---- ---- 420.00 +11.00 409.00 1965 ---- ---- ---- ---- 416.90 +11.00 405.90 1970 ---- ---- ---- ---- 413.80 +11.00 402.80 1975 ---- ---- ---- ---- 410.70 +10.90 399.80 1980 ---- ---- ---- ---- 407.70 +10.90 396.80 1985 ---- ---- ---- ---- 404.70 +10.90 393.80 1990 ---- ---- ---- ---- 401.80 +10.90 390.90 1995 ---- ---- ---- ---- 398.90 +10.90 388.00 2000 ---- ---- ---- ---- 396.00 +10.80 385.20 2005 ---- ---- ---- ---- 393.20 +10.80 382.40 2010 ---- ---- ---- ---- 390.40 +10.80 379.60 2015 ---- ---- ---- ---- 387.60 +10.70 376.90 2020 ---- ---- ---- ---- 384.90 +10.80 374.10 2025 ---- ---- ---- ---- 382.20 +10.70 371.50 2030 ---- ---- ---- ---- 379.50 +10.70 368.80 2035 ---- ---- ---- ---- 376.90 +10.70 366.20 2040 ---- ---- ---- ---- 374.30 +10.70 363.60 2045 ---- ---- ---- ---- 371.70 +10.60 361.10 2050 ---- ---- ---- ---- 369.20 +10.60 358.60 2055 ---- ---- ---- ---- 366.60 +10.50 356.10 2060 ---- ---- ---- ---- 364.10 +10.50 353.60 2065 ---- ---- ---- ---- 361.60 +10.50 351.10 2070 ---- ---- ---- ---- 359.20 +10.50 348.70 2075 ---- ---- ---- ---- 356.70 +10.50 346.20 2080 ---- ---- ---- ---- 354.30 +10.50 343.80 2085 ---- ---- ---- ---- 351.90 +10.50 341.40 2090 ---- ---- ---- ---- 349.40 +10.40 339.00 2095 ---- ---- ---- ---- 347.00 +10.30 336.70 2100 ---- ---- ---- ---- 344.70 +10.40 334.30 2105 ---- ---- ---- ---- 342.30 +10.40 331.90 2110 ---- ---- ---- ---- 339.90 +10.30 329.60 2115 ---- ---- ---- ---- 337.60 +10.30 327.30 2120 ---- ---- ---- ---- 335.30 +10.30 325.00 2125 ---- ---- ---- ---- 333.00 +10.20 322.80 2130 ---- ---- ---- ---- 330.80 +10.20 320.60 2135 ---- ---- ---- ---- 328.60 +10.20 318.40 2140 ---- ---- ---- ---- 326.40 +10.10 316.30 2145 ---- ---- ---- ---- 324.30 +10.10 314.20 2150 ---- ---- ---- ---- 322.20 +10.10 312.10 2155 ---- ---- ---- ---- 320.20 +10.10 310.10 2160 ---- ---- ---- ---- 318.20 +10.10 308.10 2165 ---- ---- ---- ---- 316.20 +10.00 306.20 2170 ---- ---- ---- ---- 314.30 +10.00 304.30 2175 ---- ---- ---- ---- 312.40 +10.00 302.40 2180 ---- ---- ---- ---- 310.50 +9.90 300.60 2185 ---- ---- ---- ---- 308.70 +9.90 298.80 2190 ---- ---- ---- ---- 307.00 +9.90 297.10 2195 ---- ---- ---- ---- 305.20 +9.80 295.40 2200 ---- ---- ---- ---- 303.50 +9.80 293.70 2205 ---- ---- ---- ---- 301.80 +9.80 292.00 2210 ---- ---- ---- ---- 300.20 +9.80 290.40 2215 ---- ---- ---- ---- 298.60 +9.80 288.80 2220 ---- ---- ---- ---- 297.00 +9.80 287.20 2225 ---- ---- ---- ---- 295.40 +9.70 285.70 2230 ---- ---- ---- ---- 293.90 +9.70 284.20 2235 ---- ---- ---- ---- 292.40 +9.70 282.70 2240 ---- ---- ---- ---- 290.90 +9.60 281.30 2245 ---- ---- ---- ---- 289.40 +9.60 279.80 2250 ---- ---- ---- ---- 288.00 +9.60 278.40 2255 ---- ---- ---- ---- 286.60 +9.60 277.00 2260 ---- ---- ---- ---- 285.20 +9.50 275.70 2265 ---- ---- ---- ---- 283.90 +9.50 274.40 2270 ---- ---- ---- ---- 282.50 +9.50 273.00 2275 ---- ---- ---- ---- 281.20 +9.40 271.80 2280 ---- ---- ---- ---- 279.90 +9.40 270.50 2285 ---- ---- ---- ---- 278.70 +9.40 269.30 2290 ---- ---- ---- ---- 277.40 +9.40 268.00 2295 ---- ---- ---- ---- 276.20 +9.40 266.80 2300 ---- ---- ---- ---- 275.00 +9.30 265.70 2305 ---- ---- ---- ---- 273.80 +9.30 264.50 2310 ---- ---- ---- ---- 272.70 +9.30 263.40 2315 ---- ---- ---- ---- 271.50 +9.30 262.20 2320 ---- ---- ---- ---- 270.40 +9.30 261.10 2325 ---- ---- ---- ---- 269.30 +9.30 260.00 2330 ---- ---- ---- ---- 268.20 +9.20 259.00 2335 ---- ---- ---- ---- 267.10 +9.20 257.90 2340 ---- ---- ---- ---- 266.00 +9.10 256.90 2345 ---- ---- ---- ---- 265.00 +9.10 255.90 2350 ---- ---- ---- ---- 264.00 +9.10 254.90 2355 ---- ---- ---- ---- 263.00 +9.10 253.90 2360 ---- ---- ---- ---- 262.00 +9.10 252.90 2365 ---- ---- ---- ---- 261.00 +9.10 251.90 2370 ---- ---- ---- ---- 260.00 +9.00 251.00 2375 ---- ---- ---- ---- 259.00 +9.00 250.00 2380 ---- ---- ---- ---- 258.10 +9.00 249.10 2385 ---- ---- ---- ---- 257.10 +8.90 248.20 2390 ---- ---- ---- ---- 256.20 +8.90 247.30 2395 ---- ---- ---- ---- 255.30 +8.90 246.40 2400 ---- ---- ---- ---- 254.40 +8.90 245.50 2405 ---- ---- ---- ---- 253.50 ---- ---- 2410 ---- ---- ---- ---- 252.60 +8.90 243.70 2415 ---- ---- ---- ---- 251.70 ---- ---- 2420 ---- ---- ---- ---- 250.80 +8.80 242.00 2425 ---- ---- ---- ---- 250.00 +8.80 241.20 2430 ---- ---- ---- ---- 249.10 +8.70 240.40 2435 ---- ---- ---- ---- 248.30 ---- ---- 2440 ---- ---- ---- ---- 247.40 +8.70 238.70 2450 ---- ---- ---- ---- 245.80 +8.70 237.10 2460 ---- ---- ---- ---- 244.20 +8.60 235.60 2470 ---- ---- ---- ---- 242.60 +8.60 234.00 2475 ---- ---- ---- ---- 241.90 +8.60 233.30 2480 ---- ---- ---- ---- 241.10 +8.60 232.50 2490 ---- ---- ---- ---- 239.60 +8.50 231.10 2500 ---- ---- ---- ---- 238.10 +8.40 229.70 2510 ---- ---- ---- ---- 236.70 ---- ---- 2520 ---- ---- ---- ---- 235.30 ---- ---- 2525 ---- ---- ---- ---- 234.60 +8.40 226.20 2530 ---- ---- ---- ---- 233.90 ---- ---- 2550 ---- ---- ---- ---- 231.20 +8.20 223.00 2575 ---- ---- ---- ---- 228.10 +8.20 219.90 2600 ---- ---- ---- ---- 225.10 +8.10 217.00 2625 ---- ---- ---- ---- 222.20 +8.00 214.20 2650 ---- ---- ---- ---- 219.60 +8.00 211.60 2675 ---- ---- ---- ---- 217.00 +7.80 209.20 2700 ---- ---- ---- ---- 214.60 ---- ---- 2725 ---- ---- ---- ---- 212.30 ---- ---- OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 899.60 +11.10 888.50 1400 ---- ---- ---- ---- 877.50 +11.30 866.20 1425 ---- ---- ---- ---- 855.70 +11.50 844.20 1450 ---- ---- ---- ---- 834.20 +11.60 822.60 1475 ---- ---- ---- ---- 813.00 +11.70 801.30 1500 ---- ---- ---- ---- 792.10 +11.80 780.30 1525 ---- ---- ---- ---- 771.50 +11.90 759.60 1550 ---- ---- ---- ---- 751.20 +11.90 739.30 1570 ---- ---- ---- ---- 735.10 +11.90 723.20 1575 ---- ---- ---- ---- 731.10 +11.90 719.20 1580 ---- ---- ---- ---- 727.20 +12.00 715.20 1590 ---- ---- ---- ---- 719.20 +12.00 707.20 1600 ---- ---- ---- ---- 711.40 +12.00 699.40 1610 ---- ---- ---- ---- 703.50 +12.00 691.50 1620 ---- ---- ---- ---- 695.70 +12.00 683.70 1625 ---- ---- ---- ---- 691.90 +12.10 679.80 1630 ---- ---- ---- ---- 688.00 +12.10 675.90 1640 ---- ---- ---- ---- 680.30 +12.10 668.20 1650 ---- ---- ---- ---- 672.60 +12.00 660.60 1660 ---- ---- ---- ---- 665.00 +12.10 652.90 1670 ---- ---- ---- ---- 657.40 +12.10 645.30 1675 ---- ---- ---- ---- 653.60 +12.10 641.50 1680 ---- ---- ---- ---- 649.80 +12.10 637.70 1685 ---- ---- ---- ---- 646.00 +12.00 634.00 1690 ---- ---- ---- ---- 642.30 +12.10 630.20 1695 ---- ---- ---- ---- 638.50 +12.00 626.50 1700 ---- ---- ---- ---- 634.80 +12.10 622.70 1705 ---- ---- ---- ---- 631.00 +12.00 619.00 1710 ---- ---- ---- ---- 627.30 +12.10 615.20 1715 ---- ---- ---- ---- 623.60 +12.10 611.50 1720 ---- ---- ---- ---- 619.80 +12.00 607.80 1725 ---- ---- ---- ---- 616.10 +12.00 604.10 1730 ---- ---- ---- ---- 612.40 +12.00 600.40 1735 ---- ---- ---- ---- 608.70 +12.00 596.70 1740 ---- ---- ---- ---- 605.00 +12.00 593.00 1745 ---- ---- ---- ---- 601.30 +12.00 589.30 1750 ---- ---- ---- ---- 597.70 +12.10 585.60 1755 ---- ---- ---- ---- 594.00 +12.00 582.00 1760 ---- ---- ---- ---- 590.30 +12.00 578.30 1765 ---- ---- ---- ---- 586.60 +12.00 574.60 1770 ---- ---- ---- ---- 583.00 +12.00 571.00 1775 ---- ---- ---- ---- 579.30 +12.00 567.30 1780 ---- ---- ---- ---- 575.60 +11.90 563.70 1785 ---- ---- ---- ---- 572.00 +12.00 560.00 1790 ---- ---- ---- ---- 568.30 +11.90 556.40 1795 ---- ---- ---- ---- 564.70 +11.90 552.80 1800 ---- ---- ---- ---- 561.00 +11.90 549.10 1805 ---- ---- ---- ---- 557.40 +11.90 545.50 1810 ---- ---- ---- ---- 553.80 +11.90 541.90 1815 ---- ---- ---- ---- 550.10 +11.90 538.20 1820 ---- ---- ---- ---- 546.50 +11.90 534.60 1825 ---- ---- ---- ---- 542.90 +11.90 531.00 1830 ---- ---- ---- ---- 539.20 +11.80 527.40 1835 ---- ---- ---- ---- 535.60 +11.80 523.80 1840 ---- ---- ---- ---- 532.00 +11.90 520.10 1845 ---- ---- ---- ---- 528.40 +11.90 516.50 1850 ---- ---- ---- ---- 524.80 +11.80 513.00 1855 ---- ---- ---- ---- 521.20 +11.80 509.40 1860 ---- ---- ---- ---- 517.60 +11.80 505.80 1865 ---- ---- ---- ---- 514.00 +11.80 502.20 1870 ---- ---- ---- ---- 510.40 +11.80 498.60 1875 ---- ---- ---- ---- 506.80 +11.70 495.10 1880 ---- ---- ---- ---- 503.30 +11.70 491.60 1885 ---- ---- ---- ---- 499.70 +11.70 488.00 1890 ---- ---- ---- ---- 496.20 +11.70 484.50 1895 ---- ---- ---- ---- 492.70 +11.70 481.00 1900 ---- ---- ---- ---- 489.20 +11.70 477.50 1905 ---- ---- ---- ---- 485.70 +11.70 474.00 1910 ---- ---- ---- ---- 482.20 +11.60 470.60 1915 ---- ---- ---- ---- 478.80 +11.60 467.20 1920 ---- ---- ---- ---- 475.30 +11.60 463.70 1925 ---- ---- ---- ---- 471.90 +11.60 460.30 1930 ---- ---- ---- ---- 468.50 +11.50 457.00 1935 ---- ---- ---- ---- 465.10 +11.50 453.60 1940 ---- ---- ---- ---- 461.80 +11.50 450.30 1945 ---- ---- ---- ---- 458.50 +11.50 447.00 1950 ---- ---- ---- ---- 455.20 +11.50 443.70 1955 ---- ---- ---- ---- 451.90 +11.50 440.40 1960 ---- ---- ---- ---- 448.60 +11.40 437.20 1965 ---- ---- ---- ---- 445.40 +11.40 434.00 1970 ---- ---- ---- ---- 442.20 +11.40 430.80 1975 ---- ---- ---- ---- 439.10 +11.40 427.70 1980 ---- ---- ---- ---- 435.90 +11.30 424.60 1985 ---- ---- ---- ---- 432.80 +11.30 421.50 1990 ---- ---- ---- ---- 429.80 +11.40 418.40 1995 ---- ---- ---- ---- 426.70 +11.30 415.40 2000 ---- ---- ---- ---- 423.70 +11.30 412.40 2005 ---- ---- ---- ---- 420.80 +11.30 409.50 2010 ---- ---- ---- ---- 417.80 +11.20 406.60 2015 ---- ---- ---- ---- 415.00 +11.30 403.70 2020 ---- ---- ---- ---- 412.10 +11.20 400.90 2025 ---- ---- ---- ---- 409.30 +11.20 398.10 2030 ---- ---- ---- ---- 406.60 +11.20 395.40 2035 ---- ---- ---- ---- 403.80 +11.10 392.70 2040 ---- ---- ---- ---- 401.10 +11.10 390.00 2045 ---- ---- ---- ---- 398.50 +11.10 387.40 2050 ---- ---- ---- ---- 395.90 +11.10 384.80 2055 ---- ---- ---- ---- 393.30 +11.10 382.20 2060 ---- ---- ---- ---- 390.70 +11.00 379.70 2065 ---- ---- ---- ---- 388.20 +11.10 377.10 2070 ---- ---- ---- ---- 385.60 +10.90 374.70 2075 ---- ---- ---- ---- 383.20 +11.00 372.20 2080 ---- ---- ---- ---- 380.70 +10.90 369.80 2085 ---- ---- ---- ---- 378.20 +10.90 367.30 2090 ---- ---- ---- ---- 375.80 +10.90 364.90 2095 ---- ---- ---- ---- 373.40 +10.80 362.60 2100 ---- ---- ---- ---- 371.00 +10.80 360.20 2105 ---- ---- ---- ---- 368.70 +10.90 357.80 2110 ---- ---- ---- ---- 366.30 +10.80 355.50 2115 ---- ---- ---- ---- 363.90 +10.70 353.20 2120 ---- ---- ---- ---- 361.60 +10.70 350.90 2125 ---- ---- ---- ---- 359.30 +10.70 348.60 2130 ---- ---- ---- ---- 357.00 +10.70 346.30 2135 ---- ---- ---- ---- 354.70 +10.70 344.00 2140 ---- ---- ---- ---- 352.40 +10.60 341.80 2145 ---- ---- ---- ---- 350.20 +10.70 339.50 2150 ---- ---- ---- ---- 348.00 +10.60 337.40 2155 ---- ---- ---- ---- 345.80 +10.60 335.20 2160 ---- ---- ---- ---- 343.60 +10.50 333.10 2165 ---- ---- ---- ---- 341.50 +10.50 331.00 2170 ---- ---- ---- ---- 339.40 +10.50 328.90 2175 ---- ---- ---- ---- 337.40 +10.50 326.90 2180 ---- ---- ---- ---- 335.40 +10.40 325.00 2185 ---- ---- ---- ---- 333.50 +10.40 323.10 2190 ---- ---- ---- ---- 331.60 +10.40 321.20 2195 ---- ---- ---- ---- 329.70 +10.30 319.40 2200 ---- ---- ---- ---- 327.90 +10.30 317.60 2205 ---- ---- ---- ---- 326.20 +10.40 315.80 2210 ---- ---- ---- ---- 324.40 +10.30 314.10 2215 ---- ---- ---- ---- 322.70 +10.30 312.40 2220 ---- ---- ---- ---- 321.00 +10.20 310.80 2225 ---- ---- ---- ---- 319.40 +10.20 309.20 2230 ---- ---- ---- ---- 317.80 +10.20 307.60 2235 ---- ---- ---- ---- 316.20 +10.20 306.00 2240 ---- ---- ---- ---- 314.60 +10.10 304.50 2245 ---- ---- ---- ---- 313.10 +10.10 303.00 2250 ---- ---- ---- ---- 311.60 +10.10 301.50 2255 ---- ---- ---- ---- 310.20 +10.10 300.10 2260 ---- ---- ---- ---- 308.70 +10.00 298.70 2265 ---- ---- ---- ---- 307.30 +10.00 297.30 2270 ---- ---- ---- ---- 305.90 +10.00 295.90 2275 ---- ---- ---- ---- 304.60 +10.00 294.60 2280 ---- ---- ---- ---- 303.20 +10.00 293.20 2285 ---- ---- ---- ---- 301.90 +9.90 292.00 2290 ---- ---- ---- ---- 300.60 +9.90 290.70 2295 ---- ---- ---- ---- 299.30 +9.90 289.40 2300 ---- ---- ---- ---- 298.10 +9.90 288.20 2305 ---- ---- ---- ---- 296.90 +9.90 287.00 2310 ---- ---- ---- ---- 295.70 +9.90 285.80 2315 ---- ---- ---- ---- 294.50 +9.80 284.70 2320 ---- ---- ---- ---- 293.30 +9.70 283.60 2325 ---- ---- ---- ---- 292.20 +9.80 282.40 2330 ---- ---- ---- ---- 291.10 +9.80 281.30 2335 ---- ---- ---- ---- 290.00 +9.70 280.30 2340 ---- ---- ---- ---- 288.90 +9.70 279.20 2345 ---- ---- ---- ---- 287.90 +9.70 278.20 2350 ---- ---- ---- ---- 286.80 +9.70 277.10 2355 ---- ---- ---- ---- 285.80 +9.70 276.10 2360 ---- ---- ---- ---- 284.80 +9.70 275.10 2365 ---- ---- ---- ---- 283.80 +9.60 274.20 2370 ---- ---- ---- ---- 282.80 +9.60 273.20 2375 ---- ---- ---- ---- 281.80 +9.50 272.30 2380 ---- ---- ---- ---- 280.90 +9.60 271.30 2385 ---- ---- ---- ---- 279.90 +9.50 270.40 2390 ---- ---- ---- ---- 279.00 +9.50 269.50 2395 ---- ---- ---- ---- 278.10 +9.50 268.60 2400 ---- ---- ---- ---- 277.20 +9.50 267.70 2405 ---- ---- ---- ---- 276.30 +9.40 266.90 2410 ---- ---- ---- ---- 275.40 +9.40 266.00 2415 ---- ---- ---- ---- 274.60 +9.40 265.20 2420 ---- ---- ---- ---- 273.70 +9.40 264.30 2425 ---- ---- ---- ---- 272.80 +9.30 263.50 2430 ---- ---- ---- ---- 272.00 +9.30 262.70 2435 ---- ---- ---- ---- 271.20 ---- ---- 2440 ---- ---- ---- ---- 270.40 +9.30 261.10 2445 ---- ---- ---- ---- 269.50 ---- ---- 2450 ---- ---- ---- ---- 268.70 +9.20 259.50 2455 ---- ---- ---- ---- 267.90 ---- ---- 2460 ---- ---- ---- ---- 267.20 +9.30 257.90 2470 ---- ---- ---- ---- 265.60 +9.20 256.40 2475 ---- ---- ---- ---- 264.80 +9.10 255.70 2480 ---- ---- ---- ---- 264.10 +9.20 254.90 2490 ---- ---- ---- ---- 262.60 +9.10 253.50 2500 ---- ---- ---- ---- 261.20 +9.10 252.10 2510 ---- ---- ---- ---- 259.70 +9.00 250.70 2520 ---- ---- ---- ---- 258.40 ---- ---- 2525 ---- ---- ---- ---- 257.70 +9.00 248.70 2530 ---- ---- ---- ---- 257.00 ---- ---- 2540 ---- ---- ---- ---- 255.70 ---- ---- 2550 ---- ---- ---- ---- 254.40 +8.90 245.50 2575 ---- ---- ---- ---- 251.30 +8.80 242.50 2600 ---- ---- ---- ---- 248.30 +8.70 239.60 2625 ---- ---- ---- ---- 245.60 +8.70 236.90 2650 ---- ---- ---- ---- 242.90 +8.50 234.40 2675 ---- ---- ---- ---- 240.50 +8.50 232.00 2700 ---- ---- ---- ---- 238.10 +8.40 229.70 2725 ---- ---- ---- ---- 235.90 ---- ---- 2750 ---- ---- ---- ---- 233.90 ---- ---- OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 892.20 +11.50 880.70 1425 ---- ---- ---- ---- 870.80 +11.70 859.10 1450 ---- ---- ---- ---- 849.60 +11.80 837.80 1475 ---- ---- ---- ---- 828.70 +11.90 816.80 1500 ---- ---- ---- ---- 808.10 +12.00 796.10 1525 ---- ---- ---- ---- 787.80 +12.10 775.70 1550 ---- ---- ---- ---- 767.80 +12.20 755.60 1575 ---- ---- ---- ---- 748.00 +12.20 735.80 1580 ---- ---- ---- ---- 744.10 +12.20 731.90 1590 ---- ---- ---- ---- 736.30 +12.30 724.00 1600 ---- ---- ---- ---- 728.50 +12.30 716.20 1610 ---- ---- ---- ---- 720.80 +12.30 708.50 1620 ---- ---- ---- ---- 713.10 +12.30 700.80 1625 ---- ---- ---- ---- 709.30 +12.30 697.00 1630 ---- ---- ---- ---- 705.50 +12.30 693.20 1640 ---- ---- ---- ---- 697.90 +12.40 685.50 1650 ---- ---- ---- ---- 690.30 +12.30 678.00 1660 ---- ---- ---- ---- 682.80 +12.40 670.40 1670 ---- ---- ---- ---- 675.30 +12.40 662.90 1675 ---- ---- ---- ---- 671.50 +12.30 659.20 1680 ---- ---- ---- ---- 667.80 +12.30 655.50 1685 ---- ---- ---- ---- 664.10 +12.40 651.70 1690 ---- ---- ---- ---- 660.40 +12.40 648.00 1695 ---- ---- ---- ---- 656.70 +12.40 644.30 1700 ---- ---- ---- ---- 653.00 +12.40 640.60 1705 ---- ---- ---- ---- 649.30 +12.40 636.90 1710 ---- ---- ---- ---- 645.60 +12.30 633.30 1715 ---- ---- ---- ---- 641.90 +12.30 629.60 1720 ---- ---- ---- ---- 638.30 +12.40 625.90 1725 ---- ---- ---- ---- 634.60 +12.30 622.30 1730 ---- ---- ---- ---- 630.90 +12.30 618.60 1735 ---- ---- ---- ---- 627.30 +12.40 614.90 1740 ---- ---- ---- ---- 623.60 +12.30 611.30 1745 ---- ---- ---- ---- 620.00 +12.30 607.70 1750 ---- ---- ---- ---- 616.30 +12.30 604.00 1755 ---- ---- ---- ---- 612.70 +12.30 600.40 1760 ---- ---- ---- ---- 609.10 +12.30 596.80 1765 ---- ---- ---- ---- 605.50 +12.30 593.20 1770 ---- ---- ---- ---- 601.80 +12.20 589.60 1775 ---- ---- ---- ---- 598.20 +12.30 585.90 1780 ---- ---- ---- ---- 594.60 +12.30 582.30 1785 ---- ---- ---- ---- 591.00 +12.30 578.70 1790 ---- ---- ---- ---- 587.40 +12.30 575.10 1795 ---- ---- ---- ---- 583.80 +12.30 571.50 1800 ---- ---- ---- ---- 580.20 +12.30 567.90 1805 ---- ---- ---- ---- 576.60 +12.20 564.40 1810 ---- ---- ---- ---- 573.00 +12.20 560.80 1815 ---- ---- ---- ---- 569.40 +12.20 557.20 1820 ---- ---- ---- ---- 565.80 +12.20 553.60 1825 ---- ---- ---- ---- 562.20 +12.20 550.00 1830 ---- ---- ---- ---- 558.60 +12.20 546.40 1835 ---- ---- ---- ---- 555.00 +12.10 542.90 1840 ---- ---- ---- ---- 551.40 +12.10 539.30 1845 ---- ---- ---- ---- 547.90 +12.20 535.70 1850 ---- ---- ---- ---- 544.30 +12.20 532.10 1855 ---- ---- ---- ---- 540.70 +12.10 528.60 1860 ---- ---- ---- ---- 537.10 +12.10 525.00 1865 ---- ---- ---- ---- 533.60 +12.10 521.50 1870 ---- ---- ---- ---- 530.00 +12.10 517.90 1875 ---- ---- ---- ---- 526.50 +12.10 514.40 1880 ---- ---- ---- ---- 522.90 +12.00 510.90 1885 ---- ---- ---- ---- 519.40 +12.00 507.40 1890 ---- ---- ---- ---- 515.90 +12.10 503.80 1895 ---- ---- ---- ---- 512.40 +12.00 500.40 1900 ---- ---- ---- ---- 508.90 +12.00 496.90 1905 ---- ---- ---- ---- 505.40 +12.00 493.40 1910 ---- ---- ---- ---- 501.90 +11.90 490.00 1915 ---- ---- ---- ---- 498.50 +12.00 486.50 1920 ---- ---- ---- ---- 495.00 +11.90 483.10 1925 ---- ---- ---- ---- 491.60 +11.90 479.70 1930 ---- ---- ---- ---- 488.20 +11.90 476.30 1935 ---- ---- ---- ---- 484.80 +11.80 473.00 1940 ---- ---- ---- ---- 481.50 +11.90 469.60 1945 ---- ---- ---- ---- 478.10 +11.80 466.30 1950 ---- ---- ---- ---- 474.80 +11.80 463.00 1955 ---- ---- ---- ---- 471.50 +11.80 459.70 1960 ---- ---- ---- ---- 468.20 +11.70 456.50 1965 ---- ---- ---- ---- 465.00 +11.80 453.20 1970 ---- ---- ---- ---- 461.80 +11.80 450.00 1975 ---- ---- ---- ---- 458.60 +11.70 446.90 1980 ---- ---- ---- ---- 455.40 +11.70 443.70 1985 ---- ---- ---- ---- 452.30 +11.70 440.60 1990 ---- ---- ---- ---- 449.20 +11.60 437.60 1995 ---- ---- ---- ---- 446.20 +11.70 434.50 2000 ---- ---- ---- ---- 443.10 +11.60 431.50 2005 ---- ---- ---- ---- 440.10 +11.60 428.50 2010 ---- ---- ---- ---- 437.20 +11.60 425.60 2015 ---- ---- ---- ---- 434.30 +11.60 422.70 2020 ---- ---- ---- ---- 431.40 +11.60 419.80 2025 ---- ---- ---- ---- 428.60 +11.60 417.00 2030 ---- ---- ---- ---- 425.80 +11.50 414.30 2035 ---- ---- ---- ---- 423.00 +11.50 411.50 2040 ---- ---- ---- ---- 420.30 +11.50 408.80 2045 ---- ---- ---- ---- 417.60 +11.40 406.20 2050 ---- ---- ---- ---- 415.00 +11.50 403.50 2055 ---- ---- ---- ---- 412.30 +11.40 400.90 2060 ---- ---- ---- ---- 409.80 +11.40 398.40 2065 ---- ---- ---- ---- 407.20 +11.30 395.90 2070 ---- ---- ---- ---- 404.70 +11.30 393.40 2075 ---- ---- ---- ---- 402.20 +11.30 390.90 2080 ---- ---- ---- ---- 399.70 +11.30 388.40 2085 ---- ---- ---- ---- 397.30 +11.30 386.00 2090 ---- ---- ---- ---- 394.90 +11.30 383.60 2095 ---- ---- ---- ---- 392.50 +11.20 381.30 2100 ---- ---- ---- ---- 390.10 +11.20 378.90 2105 ---- ---- ---- ---- 387.80 +11.20 376.60 2110 ---- ---- ---- ---- 385.40 +11.20 374.20 2115 ---- ---- ---- ---- 383.10 +11.20 371.90 2120 ---- ---- ---- ---- 380.80 +11.20 369.60 2125 ---- ---- ---- ---- 378.50 +11.10 367.40 2130 ---- ---- ---- ---- 376.20 +11.10 365.10 2135 ---- ---- ---- ---- 373.90 +11.10 362.80 2140 ---- ---- ---- ---- 371.60 +11.00 360.60 2145 ---- ---- ---- ---- 369.40 +11.00 358.40 2150 ---- ---- ---- ---- 367.10 +10.90 356.20 2155 ---- ---- ---- ---- 364.90 +10.90 354.00 2160 ---- ---- ---- ---- 362.80 +11.00 351.80 2165 ---- ---- ---- ---- 360.60 +10.90 349.70 2170 ---- ---- ---- ---- 358.50 +10.90 347.60 2175 ---- ---- ---- ---- 356.50 +10.90 345.60 2180 ---- ---- ---- ---- 354.40 +10.80 343.60 2185 ---- ---- ---- ---- 352.40 +10.80 341.60 2190 ---- ---- ---- ---- 350.50 +10.80 339.70 2195 ---- ---- ---- ---- 348.60 +10.80 337.80 2200 ---- ---- ---- ---- 346.80 +10.80 336.00 2205 ---- ---- ---- ---- 345.00 +10.80 334.20 2210 ---- ---- ---- ---- 343.20 +10.70 332.50 2215 ---- ---- ---- ---- 341.50 +10.70 330.80 2220 ---- ---- ---- ---- 339.80 +10.70 329.10 2225 ---- ---- ---- ---- 338.10 +10.60 327.50 2230 ---- ---- ---- ---- 336.50 +10.60 325.90 2235 ---- ---- ---- ---- 334.90 +10.60 324.30 2240 ---- ---- ---- ---- 333.30 +10.50 322.80 2245 ---- ---- ---- ---- 331.80 +10.50 321.30 2250 ---- ---- ---- ---- 330.30 +10.50 319.80 2255 ---- ---- ---- ---- 328.80 +10.50 318.30 2260 ---- ---- ---- ---- 327.40 +10.50 316.90 2265 ---- ---- ---- ---- 326.00 +10.50 315.50 2270 ---- ---- ---- ---- 324.60 +10.50 314.10 2275 ---- ---- ---- ---- 323.20 +10.40 312.80 2280 ---- ---- ---- ---- 321.90 +10.40 311.50 2285 ---- ---- ---- ---- 320.60 +10.40 310.20 2290 ---- ---- ---- ---- 319.30 +10.40 308.90 2295 ---- ---- ---- ---- 318.00 +10.30 307.70 2300 ---- ---- ---- ---- 316.80 +10.30 306.50 2305 ---- ---- ---- ---- 315.60 +10.30 305.30 2310 ---- ---- ---- ---- 314.40 +10.30 304.10 2315 ---- ---- ---- ---- 313.20 +10.20 303.00 2320 ---- ---- ---- ---- 312.10 +10.20 301.90 2325 ---- ---- ---- ---- 311.00 +10.30 300.70 2330 ---- ---- ---- ---- 309.90 +10.20 299.70 2335 ---- ---- ---- ---- 308.80 +10.20 298.60 2340 ---- ---- ---- ---- 307.70 +10.10 297.60 2345 ---- ---- ---- ---- 306.70 +10.20 296.50 2350 ---- ---- ---- ---- 305.60 +10.10 295.50 2355 ---- ---- ---- ---- 304.60 +10.10 294.50 2360 ---- ---- ---- ---- 303.60 +10.00 293.60 2365 ---- ---- ---- ---- 302.60 +10.00 292.60 2370 ---- ---- ---- ---- 301.70 +10.00 291.70 2375 ---- ---- ---- ---- 300.70 +10.00 290.70 2380 ---- ---- ---- ---- 299.80 +10.00 289.80 2385 ---- ---- ---- ---- 298.90 +10.00 288.90 2390 ---- ---- ---- ---- 298.00 +10.00 288.00 2395 ---- ---- ---- ---- 297.10 +9.90 287.20 2400 ---- ---- ---- ---- 296.20 +9.90 286.30 2405 ---- ---- ---- ---- 295.40 +9.90 285.50 2410 ---- ---- ---- ---- 294.50 +9.90 284.60 2415 ---- ---- ---- ---- 293.70 +9.90 283.80 2420 ---- ---- ---- ---- 292.80 +9.80 283.00 2425 ---- ---- ---- ---- 292.00 +9.80 282.20 2430 ---- ---- ---- ---- 291.20 +9.80 281.40 2435 ---- ---- ---- ---- 290.40 ---- ---- 2440 ---- ---- ---- ---- 289.60 +9.80 279.80 2445 ---- ---- ---- ---- 288.80 ---- ---- 2450 ---- ---- ---- ---- 288.00 +9.70 278.30 2455 ---- ---- ---- ---- 287.30 ---- ---- 2460 ---- ---- ---- ---- 286.50 +9.70 276.80 2465 ---- ---- ---- ---- 285.80 ---- ---- 2470 ---- ---- ---- ---- 285.00 +9.70 275.30 2475 ---- ---- ---- ---- 284.30 +9.70 274.60 2480 ---- ---- ---- ---- 283.50 +9.60 273.90 2490 ---- ---- ---- ---- 282.10 +9.60 272.50 2500 ---- ---- ---- ---- 280.70 +9.50 271.20 2510 ---- ---- ---- ---- 279.30 +9.50 269.80 2520 ---- ---- ---- ---- 278.00 +9.50 268.50 2525 ---- ---- ---- ---- 277.40 +9.50 267.90 2530 ---- ---- ---- ---- 276.70 ---- ---- 2540 ---- ---- ---- ---- 275.40 ---- ---- 2550 ---- ---- ---- ---- 274.20 +9.40 264.80 2560 ---- ---- ---- ---- 273.00 ---- ---- 2575 ---- ---- ---- ---- 271.20 +9.30 261.90 2600 ---- ---- ---- ---- 268.30 +9.20 259.10 2625 ---- ---- ---- ---- 265.70 +9.20 256.50 2650 ---- ---- ---- ---- 263.20 +9.10 254.10 2675 ---- ---- ---- ---- 260.80 +9.00 251.80 2700 ---- ---- ---- ---- 258.60 +9.00 249.60 2725 ---- ---- ---- ---- 256.50 ---- ---- 2750 ---- ---- ---- ---- 254.50 ---- ---- OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 734.70 +12.60 722.10 1650 ---- ---- ---- ---- 715.30 +12.70 702.60 1675 ---- ---- ---- ---- 696.00 +12.60 683.40 1700 ---- ---- ---- ---- 677.00 +12.60 664.40 1725 ---- ---- ---- ---- 658.20 +12.70 645.50 1750 ---- ---- ---- ---- 639.50 +12.60 626.90 1775 ---- ---- ---- ---- 621.10 +12.60 608.50 1800 ---- ---- ---- ---- 602.80 +12.60 590.20 1820 ---- ---- ---- ---- 588.30 +12.50 575.80 1825 ---- ---- ---- ---- 584.70 +12.50 572.20 1830 ---- ---- ---- ---- 581.10 +12.50 568.60 1840 ---- ---- ---- ---- 574.00 +12.50 561.50 1850 ---- ---- ---- ---- 566.80 +12.40 554.40 1860 ---- ---- ---- ---- 559.70 +12.40 547.30 1870 ---- ---- ---- ---- 552.70 +12.40 540.30 1875 ---- ---- ---- ---- 549.20 +12.40 536.80 1880 ---- ---- ---- ---- 545.70 +12.40 533.30 1890 ---- ---- ---- ---- 538.80 +12.40 526.40 1900 ---- ---- ---- ---- 531.90 +12.30 519.60 1910 ---- ---- ---- ---- 525.10 +12.30 512.80 1915 ---- ---- ---- ---- 521.70 +12.30 509.40 1920 ---- ---- ---- ---- 518.30 +12.20 506.10 1925 ---- ---- ---- ---- 515.00 +12.30 502.70 1930 ---- ---- ---- ---- 511.70 +12.30 499.40 1935 ---- ---- ---- ---- 508.40 +12.30 496.10 1940 ---- ---- ---- ---- 505.10 +12.20 492.90 1945 ---- ---- ---- ---- 501.80 +12.20 489.60 1950 ---- ---- ---- ---- 498.50 +12.10 486.40 1955 ---- ---- ---- ---- 495.30 +12.10 483.20 1960 ---- ---- ---- ---- 492.10 +12.10 480.00 1965 ---- ---- ---- ---- 488.90 +12.10 476.80 1970 ---- ---- ---- ---- 485.70 +12.10 473.60 1975 ---- ---- ---- ---- 482.60 +12.10 470.50 1980 ---- ---- ---- ---- 479.50 +12.10 467.40 1985 ---- ---- ---- ---- 476.40 +12.10 464.30 1990 ---- ---- ---- ---- 473.30 +12.00 461.30 1995 ---- ---- ---- ---- 470.30 +12.00 458.30 2000 ---- ---- ---- ---- 467.30 +12.00 455.30 2005 ---- ---- ---- ---- 464.30 +12.00 452.30 2010 ---- ---- ---- ---- 461.40 +12.00 449.40 2015 ---- ---- ---- ---- 458.40 +11.90 446.50 2020 ---- ---- ---- ---- 455.50 +11.90 443.60 2025 ---- ---- ---- ---- 452.70 +11.90 440.80 2030 ---- ---- ---- ---- 449.80 +11.90 437.90 2035 ---- ---- ---- ---- 447.00 +11.90 435.10 2040 ---- ---- ---- ---- 444.30 +11.90 432.40 2045 ---- ---- ---- ---- 441.50 +11.80 429.70 2050 ---- ---- ---- ---- 438.80 +11.80 427.00 2055 ---- ---- ---- ---- 436.10 +11.80 424.30 2060 ---- ---- ---- ---- 433.50 +11.80 421.70 2065 ---- ---- ---- ---- 430.90 +11.80 419.10 2070 ---- ---- ---- ---- 428.30 +11.70 416.60 2075 ---- ---- ---- ---- 425.80 +11.80 414.00 2080 ---- ---- ---- ---- 423.20 +11.70 411.50 2085 ---- ---- ---- ---- 420.70 +11.60 409.10 2090 ---- ---- ---- ---- 418.30 +11.70 406.60 2095 ---- ---- ---- ---- 415.80 +11.60 404.20 2100 ---- ---- ---- ---- 413.40 +11.60 401.80 2105 ---- ---- ---- ---- 411.00 +11.60 399.40 2110 ---- ---- ---- ---- 408.60 +11.60 397.00 2115 ---- ---- ---- ---- 406.20 +11.50 394.70 2120 ---- ---- ---- ---- 403.90 +11.50 392.40 2125 ---- ---- ---- ---- 401.60 +11.50 390.10 2130 ---- ---- ---- ---- 399.30 +11.50 387.80 2135 ---- ---- ---- ---- 397.00 +11.50 385.50 2140 ---- ---- ---- ---- 394.70 +11.50 383.20 2145 ---- ---- ---- ---- 392.40 +11.40 381.00 2150 ---- ---- ---- ---- 390.20 +11.50 378.70 2155 ---- ---- ---- ---- 387.90 +11.40 376.50 2160 ---- ---- ---- ---- 385.70 +11.40 374.30 2165 ---- ---- ---- ---- 383.50 +11.40 372.10 2170 ---- ---- ---- ---- 381.30 +11.30 370.00 2175 ---- ---- ---- ---- 379.10 +11.30 367.80 2180 ---- ---- ---- ---- 377.00 +11.30 365.70 2185 ---- ---- ---- ---- 374.90 +11.20 363.70 2190 ---- ---- ---- ---- 372.90 +11.30 361.60 2195 ---- ---- ---- ---- 370.80 +11.20 359.60 2200 ---- ---- ---- ---- 368.90 +11.20 357.70 2205 ---- ---- ---- ---- 366.90 +11.10 355.80 2210 ---- ---- ---- ---- 365.10 +11.20 353.90 2215 ---- ---- ---- ---- 363.20 +11.10 352.10 2220 ---- ---- ---- ---- 361.40 +11.10 350.30 2225 ---- ---- ---- ---- 359.70 +11.10 348.60 2230 ---- ---- ---- ---- 358.00 +11.10 346.90 2235 ---- ---- ---- ---- 356.30 +11.10 345.20 2240 ---- ---- ---- ---- 354.60 +11.00 343.60 2245 ---- ---- ---- ---- 353.00 +11.00 342.00 2250 ---- ---- ---- ---- 351.50 +11.00 340.50 2255 ---- ---- ---- ---- 349.90 +10.90 339.00 2260 ---- ---- ---- ---- 348.40 +10.90 337.50 2265 ---- ---- ---- ---- 346.90 +10.90 336.00 2270 ---- ---- ---- ---- 345.50 +10.90 334.60 2275 ---- ---- ---- ---- 344.10 +10.90 333.20 2280 ---- ---- ---- ---- 342.70 +10.90 331.80 2285 ---- ---- ---- ---- 341.30 +10.80 330.50 2290 ---- ---- ---- ---- 340.00 +10.80 329.20 2295 ---- ---- ---- ---- 338.70 +10.80 327.90 2300 ---- ---- ---- ---- 337.40 +10.80 326.60 2305 ---- ---- ---- ---- 336.10 +10.70 325.40 2310 ---- ---- ---- ---- 334.90 +10.70 324.20 2315 ---- ---- ---- ---- 333.70 +10.70 323.00 2320 ---- ---- ---- ---- 332.50 +10.70 321.80 2325 ---- ---- ---- ---- 331.30 +10.60 320.70 2330 ---- ---- ---- ---- 330.20 +10.70 319.50 2335 ---- ---- ---- ---- 329.10 +10.60 318.50 2340 ---- ---- ---- ---- 328.00 +10.60 317.40 2345 ---- ---- ---- ---- 326.90 +10.60 316.30 2350 ---- ---- ---- ---- 325.90 +10.60 315.30 2355 ---- ---- ---- ---- 324.90 +10.60 314.30 2360 ---- ---- ---- ---- 323.90 +10.60 313.30 2365 ---- ---- ---- ---- 322.90 +10.50 312.40 2370 ---- ---- ---- ---- 321.90 +10.50 311.40 2375 ---- ---- ---- ---- 321.00 +10.50 310.50 2380 ---- ---- ---- ---- 320.00 +10.40 309.60 2385 ---- ---- ---- ---- 319.10 +10.40 308.70 2390 ---- ---- ---- ---- 318.30 +10.50 307.80 2395 ---- ---- ---- ---- 317.40 +10.40 307.00 2400 ---- ---- ---- ---- 316.50 +10.40 306.10 2405 ---- ---- ---- ---- 315.70 +10.40 305.30 2410 ---- ---- ---- ---- 314.90 +10.40 304.50 2415 ---- ---- ---- ---- 314.10 +10.40 303.70 2420 ---- ---- ---- ---- 313.30 +10.40 302.90 2425 ---- ---- ---- ---- 312.50 +10.30 302.20 2430 ---- ---- ---- ---- 311.70 +10.30 301.40 2435 ---- ---- ---- ---- 311.00 +10.30 300.70 2440 ---- ---- ---- ---- 310.30 +10.30 300.00 2445 ---- ---- ---- ---- 309.50 +10.20 299.30 2450 ---- ---- ---- ---- 308.80 +10.20 298.60 2455 ---- ---- ---- ---- 308.10 ---- ---- 2460 ---- ---- ---- ---- 307.50 +10.20 297.30 2465 ---- ---- ---- ---- 306.80 ---- ---- 2470 ---- ---- ---- ---- 306.10 +10.20 295.90 2475 ---- ---- ---- ---- 305.50 +10.20 295.30 2480 ---- ---- ---- ---- 304.80 +10.10 294.70 2485 ---- ---- ---- ---- 304.20 ---- ---- 2490 ---- ---- ---- ---- 303.60 +10.20 293.40 2500 ---- ---- ---- ---- 302.30 +10.10 292.20 2510 ---- ---- ---- ---- 301.10 +10.00 291.10 2520 ---- ---- ---- ---- 300.00 +10.10 289.90 2525 ---- ---- ---- ---- 299.40 +10.00 289.40 2530 ---- ---- ---- ---- 298.80 +10.00 288.80 2540 ---- ---- ---- ---- 297.70 +10.00 287.70 2550 ---- ---- ---- ---- 296.60 +9.90 286.70 2560 ---- ---- ---- ---- 295.60 ---- ---- 2570 ---- ---- ---- ---- 294.50 ---- ---- 2575 ---- ---- ---- ---- 294.00 +9.80 284.20 2580 ---- ---- ---- ---- 293.50 ---- ---- 2600 ---- ---- ---- ---- 291.60 +9.80 281.80 2625 ---- ---- ---- ---- 289.40 +9.70 279.70 2650 ---- ---- ---- ---- 287.30 +9.70 277.60 2675 ---- ---- ---- ---- 285.30 +9.60 275.70 2700 ---- ---- ---- ---- 283.50 +9.50 274.00 2725 ---- ---- ---- ---- 281.80 +9.40 272.40 2750 ---- ---- ---- ---- 280.30 ---- ---- 2775 ---- ---- ---- ---- 278.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 43813 87318 551065 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH 1 .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 UNCH .10 1998 2084 1625 ---- ---- ---- ---- .10 UNCH .10 524 1630 ---- ---- ---- ---- .10 UNCH .10 253 1635 ---- ---- ---- ---- .10 UNCH .10 102 1640 ---- ---- ---- ---- .10 UNCH .10 93 1645 ---- ---- ---- ---- .10 UNCH .10 51 1650 .10 .10 .10 .10 .10 UNCH 1 .10 3 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 .10 213 1685 ---- ---- ---- ---- .10 UNCH .10 10 146 1690 ---- ---- ---- ---- .10 UNCH .10 25 205 1695 ---- ---- ---- ---- .10 UNCH .10 12 139 1700 .10 .10 .10 .10 .10 UNCH 73 .10 1031 3096 1705 .10 .10 .10 .10 .10 UNCH 20 .10 10 232 1710 .10 .10 .10 .10 .10 UNCH 19 .10 23 1073 1715 .10 .10 .10 .10 .10 UNCH 23 .10 22 380 1720 .10 .10 .10 .10 .10 UNCH 56 .10 51 457 1725 .10 .10 .10 .10 .10 UNCH 34 .10 7 679 1730 .10 .10 .10 .10 .10 UNCH 30 .10 40 553 1735 .10 .10 .10 .10 .10 UNCH 20 .10 36 224 1740 .10 .10 .10 .10 .10 UNCH 13 .10 28 435 1745 .10 .10 .10 .10 .10 UNCH 1 .10 4 504 1750 .10 .10 .10 .10 .10 UNCH 405 .10 19 4968 1755 ---- ---- ---- ---- .10 UNCH .10 788 1760 ---- ---- ---- ---- .10 -.10 20 .20 1 975 1765 .20 .20 .20 .20 .10 -.10 500 .20 235 1770 ---- ---- ---- ---- .20 UNCH 20 .20 29 377 1775 .20 .20 .20 .20 .20 UNCH 551 .20 2 1442 1780 ---- ---- ---- ---- .20 UNCH .20 4 511 1785 .20 .20 .20 .20 .20 UNCH 10 .20 49 468 1790 .20 .20 .20 .20 .20 UNCH 1 .20 5 430 1795 ---- .30B ---- .30B .20 UNCH .20 291 1800 .40 .40 .20 .20 .20 UNCH 108 .20 570 6165 1805 ---- .40B .20A .40B .20 -.10 .30 25 693 1810 .40 .40 .40 .30A .30 UNCH 16 .30 27 678 1815 .50 .50 .20 .20 .30 UNCH 20 .30 1 554 1820 .50 .60B .20 .20 .30 UNCH 68 .30 34 869 1825 .60 .60 .30A .30A .30 -.10 7 .40 25 1026 1830 .70 .70 .40 .70B .40 UNCH 5 .40 214 1704 1835 1.00 1.00 .30 .30 .40 -.10 44 .50 2 599 1840 .70 1.00B .50 1.00B .50 UNCH 12 .50 50 1414 1845 .90 1.10B .50A 1.10B .50 -.10 1 .60 12 330 1850 1.20 1.30B .60 .60 .60 -.10 612 .70 804 4661 1855 1.40 1.60 .60A .60A .70 -.10 6 .80 15 397 1860 1.20 1.70B .70A .70A .80 -.10 4 .90 51 1405 1865 1.60 1.90B .80A .80A .90 -.10 7 1.00 55 343 1870 1.80 2.20 .90A .90A 1.00 -.20 277 1.20 367 1111 1875 1.90 2.40B 1.10A 1.10A 1.20 -.30 309 1.50 428 791 1880 2.20 2.80B 1.20A 1.20A 1.40 -.30 67 1.70 90 582 1885 1.80 3.10B 1.40A 1.40A 1.60 -.40 28 2.00 44 781 1890 1.80 3.60B 1.70A 1.70A 1.80 -.50 14 2.30 39 771 1895 2.30 4.00B 2.00A 3.70B 2.20 -.50 21 2.70 38 206 1900 3.20 4.50B 2.20 2.30 2.50 -.70 1611 3.20 2135 2817 1905 3.60 5.10B 2.70 2.70 3.00 -.80 17 3.80 114 214 1910 4.20 5.80B 3.10A 3.10A 3.50 -.90 53 4.40 49 276 1915 5.00 6.60 3.40 3.80 4.10 -1.10 51 5.20 153 612 1920 5.50 7.70 4.00A 5.80B 4.80 -1.40 415 6.20 182 359 1925 7.50 8.70B 4.50A 5.00A 5.70 -1.60 449 7.30 622 904 1930 7.80 10.20 5.10A 6.80B 6.60 -1.90 60 8.50 826 968 1935 8.90 11.30B 5.70A 9.40B 7.70 -2.20 39 9.90 144 206 1940 11.20 12.90B 6.60A 8.40B 9.00 -2.50 521 11.50 333 1037 1945 14.30 14.60B 7.30A 9.70 10.30 -2.90 21 13.20 197 188 1950 14.00 17.10 8.00 11.30B 11.80 -3.40 1237 15.20 1307 991 1955 14.80 18.60B 9.40A 13.00B 13.60 -3.70 152 17.30 60 44 1960 20.30 21.00 10.00 14.60B 15.40 -4.10 255 19.50 271 495 1965 22.80 23.30B 11.90A 16.90B 17.50 -4.50 47 22.00 39 255 1970 20.30 26.00B 13.50A 17.60A 19.70 -4.90 105 24.60 22 26 1975 17.20 28.80B 15.10A 19.80A 22.10 -5.20 512 27.30 65 79 1980 28.00 31.70B 16.90A 23.80A 24.70 -5.50 338 30.20 61 66 1985 26.80 34.80B 18.90A 27.90B 27.40 -5.90 62 33.30 22 9 1990 32.00 37.90B 21.00A 27.50A 30.30 -6.20 7 36.50 14 7 1995 27.30 41.20B 23.30A 41.20B 33.30 -6.60 2 39.90 11 46 2000 41.10 45.50 25.60 33.40A 36.40 -7.00 190 43.40 10 87 2005 42.60 48.40B 28.40A 36.50A 39.70 -7.30 11 47.00 14 28 2010 33.40 52.10B 31.10A 49.40B 43.20 -7.50 6 50.70 6 51 2015 44.00 56.00B 34.00A 34.00A 46.70 -7.90 2 54.60 19 2020 ---- 60.00B 37.10A 37.10A 50.40 -8.10 58.50 2 40 2025 45.70 64.10B 40.30A 40.30A 54.20 -8.30 2 62.50 244 2030 ---- 68.20B 43.50A 43.50A 58.20 -8.40 3 66.60 17 2035 ---- 72.50B 46.80A 46.80A 62.20 -8.60 70.80 8 2040 ---- 76.80B 50.30A 50.30A 66.30 -8.70 75.00 12 2045 53.80 81.20B 53.80 81.20B 70.40 -8.90 2 79.30 32 2050 57.40 85.70B 57.40 85.70B 74.70 -9.00 2 83.70 1 2055 61.10 90.10B 61.10 90.10B 78.90 -9.20 2 88.10 2060 ---- 94.70B 64.90A 64.90A 83.30 -9.20 92.50 2 2065 68.90 99.30B 68.80A 68.80A 87.70 -9.30 2 97.00 2070 ---- 103.90B 72.80A 72.80A 92.20 -9.40 49 101.60 2075 ---- 108.40B 76.70A 76.70A 96.80 -9.40 106.20 5 2080 ---- 113.10B 80.80A 80.80A 101.40 -9.40 110.80 5 2085 ---- 117.90B 84.80A 84.80A 106.00 -9.50 115.50 2090 ---- 122.60B 88.90A 88.90A 110.70 -9.50 120.20 2 2095 ---- 127.40B 93.10A 93.10A 115.40 -9.50 124.90 2100 124.60 132.20B 97.40A 114.30A 120.10 -9.60 1 129.70 3 2105 ---- 136.90B 101.70A 101.70A 124.90 -9.50 134.40 2110 133.90 141.70B 106.00A 123.60A 129.60 -9.60 1 139.20 2115 ---- 146.60B 110.40A 110.40A 134.40 -9.60 144.00 2120 ---- 151.40B 114.80A 114.80A 139.20 -9.60 148.80 2125 ---- 156.40B 119.20A 119.20A 144.10 -9.60 153.70 2130 ---- 160.30B 123.70A 123.70A 148.90 -9.60 158.50 2135 ---- 163.90B 128.10A 128.10A 153.80 -9.60 163.40 2140 ---- 168.80B 132.60A 132.60A 158.70 -9.60 168.30 2145 ---- 173.60B 137.30A 137.30A 163.60 -9.60 173.20 2150 ---- 180.80B 141.90A 141.90A 168.50 -9.60 178.10 2155 ---- 183.50B 146.50A 146.50A 173.40 -9.60 183.00 2160 ---- 188.30B 151.10A 151.10A 178.30 -9.60 187.90 2165 ---- 194.00B 155.80A 155.80A 183.20 -9.60 192.80 2170 ---- 199.00B 160.50A 160.50A 188.10 -9.60 197.70 2175 ---- 205.40B 165.10A 165.10A 193.10 -9.60 202.70 2180 ---- 209.00B 169.90A 169.90A 198.00 -9.60 207.60 2185 ---- 213.80B 174.70A 174.70A 203.00 -9.50 212.50 2190 ---- 218.80B 179.40A 179.40A 207.90 -9.60 217.50 2195 ---- 223.70B 184.20A 184.20A 212.90 -9.50 222.40 2200 ---- 230.20B 189.00A 189.00A 217.80 -9.60 227.40 1 2205 ---- 233.70B 193.80A 193.80A 222.80 -9.50 232.30 2210 ---- 238.60B 198.60A 198.60A 227.70 -9.60 237.30 2215 ---- 243.50B 203.40A 203.40A 232.70 -9.50 242.20 2220 ---- 248.50B 208.30A 208.30A 237.60 -9.60 247.20 2225 ---- 255.00B 213.10A 213.10A 242.60 -9.50 252.10 2230 ---- 258.40B 218.00A 218.00A 247.60 -9.50 257.10 2235 ---- 263.50B 229.50A 229.50A 252.50 -9.60 262.10 2240 ---- 268.50B 233.00A 233.00A 257.50 -9.50 267.00 93 2245 ---- 273.50B 237.90A 237.90A 262.50 -9.50 272.00 2250 ---- 279.90B 237.50A 237.50A 267.50 -9.50 277.00 2255 ---- 283.40B 247.70A 247.70A 272.40 -9.50 281.90 2260 ---- 288.40B 252.60A 252.60A 277.40 -9.50 286.90 2265 ---- 293.30B 257.70A 257.70A 282.40 -9.50 291.90 2270 ---- 298.20B 262.50A 262.50A 287.40 -9.50 296.90 2275 ---- 304.80B 262.10A 262.10A 292.40 -9.40 301.80 2280 ---- 308.10B 272.40A 272.40A 297.40 -9.40 306.80 2285 ---- 313.10B 277.30A 277.30A 302.30 -9.50 311.80 2290 ---- 318.10B 282.30A 282.30A 307.30 -9.50 316.80 2300 ---- 329.70B 286.70A 286.70A 317.30 -9.50 326.80 2310 ---- 338.20B 302.10A 302.10A 327.30 -9.40 336.70 2320 ---- 348.00B 312.00A 312.00A 337.30 -9.40 346.70 2325 ---- 354.70B 311.50A 311.50A 342.20 -9.50 351.70 2330 ---- 358.00B 322.00A 322.00A 347.20 -9.50 356.70 2340 ---- 368.00B 331.90A 331.90A 357.20 -9.50 366.70 2350 ---- 379.80B 336.30A 336.30A 367.20 -9.40 376.60 2360 ---- 387.90B 351.90A 351.90A 377.20 -9.40 386.60 2370 ---- 397.90B 362.00A 362.00A 387.20 -9.40 396.60 2375 ---- 404.60B 361.10A 361.10A 392.20 -9.40 401.60 2400 ---- 428.20B 386.00A 386.00A 417.20 -9.30 426.50 2425 ---- 452.90B 410.90A 410.90A 442.20 -9.30 451.50 2450 ---- 478.40B 435.80A 435.80A 467.20 -9.30 476.50 2475 ---- 502.90B 460.70A 460.70A 492.20 -9.30 501.50 2500 ---- 528.40B 485.70A 485.70A 517.20 -9.30 526.50 2525 ---- 552.90B 510.60A 510.60A 542.20 -9.30 551.50 2550 ---- 578.20B 535.60A 535.60A 567.20 -9.30 576.50 6 70 2700 ---- 728.20B 685.50A 685.50A 717.20 -9.30 1 726.50 3000 1008.00 1028.20B 991.20A 1028.20B 1017.20 -9.30 2 1026.50 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 UNCH .10 28 1525 ---- ---- ---- ---- .10 UNCH .10 113 1530 ---- ---- ---- ---- .10 UNCH .10 26 1535 ---- ---- ---- ---- .10 UNCH .10 1540 ---- ---- ---- ---- .10 UNCH .10 12 1545 ---- ---- ---- ---- .10 UNCH .10 3 1550 ---- ---- ---- ---- .10 UNCH .10 118 1555 ---- ---- ---- ---- .10 UNCH .10 21 1560 ---- ---- ---- ---- .10 UNCH .10 44 1565 ---- ---- ---- ---- .10 UNCH .10 2 1570 ---- ---- ---- ---- .10 UNCH .10 135 1575 ---- ---- ---- ---- .20 +.10 .10 10 1580 ---- ---- ---- ---- .20 +.10 .10 234 1585 ---- ---- ---- ---- .20 +.10 .10 12 1590 ---- ---- ---- ---- .20 +.10 .10 110 1595 ---- .20B ---- .20B .20 +.10 .10 10 1600 .30 .30 .30 .30 .20 +.10 48 .10 23 2131 1605 .20 .20 .20 .20 .20 +.10 6 .10 11 1610 ---- .20B ---- .20B .20 +.10 .10 218 1615 ---- ---- ---- ---- .20 UNCH .20 39 80 1620 .30 .30 .30 .30 .20 UNCH 3 .20 191 1625 ---- ---- ---- ---- .20 UNCH .20 152 1630 ---- ---- ---- ---- .20 UNCH .20 103 1635 ---- ---- ---- ---- .30 +.10 .20 8 1640 .20 .20 .20 .20 .30 +.10 6 .20 1 65 1645 ---- ---- ---- ---- .30 +.10 .20 3 47 1650 ---- .30B ---- .30B .30 +.10 .20 22 3703 1655 .40 .40 .40 .40 .30 +.10 1 .20 8 92 1660 ---- ---- ---- ---- .30 +.10 .20 6 92 1665 ---- ---- ---- ---- .30 +.10 .20 5 122 1670 .30 .30 .30 .30 .30 UNCH 2 .30 20 234 1675 ---- ---- ---- ---- .40 +.10 3 .30 31 161 1680 ---- .40B ---- .40B .40 +.10 1 .30 3 188 1685 ---- ---- ---- ---- .40 +.10 .30 164 1690 ---- ---- ---- ---- .40 +.10 .30 69 1695 ---- .40B ---- .40B .40 +.10 .30 1 64 1700 .40 .40 .40 .40 .50 +.20 30 .30 72 5209 1705 ---- ---- ---- ---- .50 +.10 .40 13 60 1710 .50 .60 .50 .60 .50 +.10 87 .40 43 177 1715 .60 .60 .60 .60 .50 +.10 55 .40 256 310 1720 ---- .50B ---- .50B .60 +.20 1 .40 8 99 1725 .50 .50 .50 .50 .60 +.20 30 .40 242 333 1730 ---- .60B ---- .60B .60 +.10 .50 14 83 1735 .60 .60 .60 .60 .60 +.10 14 .50 8 288 1740 .70 .70 .70 .70 .70 +.20 5 .50 4 265 1745 ---- .70B ---- .70B .70 +.10 .60 2 135 1750 1.00 1.00 .90 .80A .80 +.20 2553 .60 2080 5334 1755 .80 .90B .80 .80 .80 +.20 3 .60 11 69 1760 .90 .90 .90 .90 .90 +.20 34 .70 16 315 1765 .90 1.00B .90 .90 1.00 +.20 8 .80 12 165 1770 ---- 1.10B ---- 1.10B 1.00 +.20 3 .80 30 108 1775 1.20 1.20 1.20 1.20 1.10 +.20 72 .90 21 2197 1780 1.20 1.30B 1.20 1.30B 1.20 +.20 9 1.00 49 839 1785 ---- 1.40B ---- 1.40B 1.30 +.20 6 1.10 10 316 1790 ---- 1.60B ---- 1.60B 1.40 +.20 10 1.20 551 1192 1795 ---- 1.70B ---- 1.70B 1.60 +.20 2 1.40 16 229 1800 2.10 2.10 1.50 1.70 1.70 +.20 5700 1.50 4540 5848 1805 2.00 2.10B 2.00 1.90A 1.90 +.20 4 1.70 41 99 1810 2.40 2.40 2.00 2.00 2.00 +.10 6 1.90 37 168 1815 2.10 2.60B 2.10 2.10 2.20 +.10 7 2.10 116 267 1820 2.80 2.90B 2.30A 2.90B 2.40 +.10 13 2.30 52 428 1825 2.70 3.30 2.50A 2.70 2.70 +.20 171 2.50 53 1823 1830 3.20 3.60B 2.70A 2.90 3.00 +.20 26 2.80 109 1131 1835 3.70 3.90B 2.90A 3.20A 3.30 +.20 14 3.10 28 500 1840 3.80 4.30B 3.20A 3.70 3.60 +.20 77 3.40 144 497 1845 4.50 4.80B 3.50A 3.90A 3.90 +.10 9 3.80 28 143 1850 5.00 5.40 3.80A 4.20B 4.30 +.10 3379 4.20 3209 5215 1855 5.10 5.80B 4.10A 5.80B 4.80 +.20 10 4.60 160 298 1860 5.20 6.40B 4.50A 5.20A 5.30 +.20 17 5.10 96 989 1865 6.70 7.00B 4.90A 6.90B 5.80 +.10 11 5.70 30 135 1870 6.70 7.70B 5.30A 7.70B 6.30 +.10 19 6.20 595 1555 1875 6.30 8.40B 5.80A 6.70A 6.90 UNCH 20 6.90 97 1315 1880 7.70 9.20 6.30A 7.70B 7.60 UNCH 24 7.60 268 547 1885 8.50 10.10B 6.90A 8.00A 8.30 -.10 37 8.40 64 445 1890 8.90 11.00B 7.50A 8.70A 9.10 -.10 121 9.20 148 1020 1895 10.20 12.00B 8.20A 10.10B 9.90 -.20 31 10.10 16 100 1900 12.10 13.10B 8.90A 11.00B 10.80 -.30 485 11.10 677 1990 1905 ---- 14.30B 9.60A 14.30B 11.80 -.40 46 12.20 20 292 1910 10.00 15.50B 10.00 13.10B 12.90 -.40 50 13.30 84 177 1915 13.00 16.80B 11.30A 13.40A 14.00 -.50 29 14.50 26 75 1920 16.00 18.30B 12.30A 15.10B 15.20 -.70 15 15.90 566 740 1925 18.40 19.80B 13.30A 15.70A 16.50 -.80 107 17.30 25 436 1930 20.00 21.40B 14.30A 19.10B 17.90 -.90 98 18.80 90 348 1935 19.30 23.10B 15.50A 23.10B 19.40 -1.00 6 20.40 179 293 1940 ---- 24.90B 16.70A 16.70A 21.00 -1.10 204 22.10 61 196 1945 20.20 26.80B 18.00A 18.00A 22.60 -1.30 6 23.90 47 173 1950 25.40 28.90B 19.40A 24.30 24.40 -1.40 423 25.80 1005 630 1955 ---- 30.90B 20.90A 20.90A 26.20 -1.60 6 27.80 128 75 1960 30.30 33.20B 22.50A 26.70A 28.20 -1.70 20 29.90 44 274 1965 32.00 35.50B 24.20A 30.20B 30.30 -1.90 135 32.20 31 54 1970 26.50 37.80B 25.90A 34.20B 32.40 -2.20 27 34.60 4 50 1975 29.50 40.40B 27.70A 35.20B 34.70 -2.40 271 37.10 220 126 1980 41.00 42.90B 29.70A 37.70B 37.00 -2.60 65 39.60 72 61 1985 41.30 45.60B 31.70A 37.50A 39.40 -2.80 58 42.20 8 34 1990 44.80 48.40B 33.80A 43.90B 42.00 -2.90 43 44.90 28 22 1995 47.50 51.10B 36.00A 42.40A 44.60 -3.10 45 47.70 42 37 2000 44.00 54.00B 38.30A 49.40B 47.30 -3.30 121 50.60 479 428 2005 55.00 57.00B 40.70A 47.70A 50.10 -3.50 21 53.60 15 20 2010 ---- 60.00B 43.10A 43.10A 52.90 -3.80 1 56.70 4 8 2015 50.00 63.20B 45.70A 45.70A 55.90 -4.00 2 59.90 2 3 2020 ---- 66.40B 48.30A 48.30A 59.00 -4.20 36 63.20 7 2025 ---- 69.80B 51.00A 51.00A 62.10 -4.40 66.50 5 2030 ---- 73.20B 53.80A 53.80A 65.30 -4.70 70.00 5 2035 ---- 76.70B 56.70A 56.70A 68.60 -4.90 73.50 5 2040 ---- 80.20B 59.70A 59.70A 72.00 -5.00 77.00 11 2045 ---- 83.90B 62.90A 62.90A 75.40 -5.30 80.70 8 2050 ---- 87.50B 66.00A 66.00A 79.00 -5.40 55 84.40 13 2055 ---- 91.30B 69.20A 69.20A 82.60 -5.50 88.10 13 2060 ---- 95.10B 72.40A 72.40A 86.20 -5.70 91.90 12 2065 ---- 99.00B 75.70A 75.70A 89.90 -5.90 95.80 11 2070 ---- 102.90B 79.10A 79.10A 93.70 -6.00 99.70 5 2075 ---- 106.90B 82.60A 82.60A 97.50 -6.20 103.70 3 4 2080 ---- 111.00B 86.00A 86.00A 101.40 -6.30 7 107.70 7 2085 ---- 115.10B 89.60A 89.60A 105.40 -6.40 111.80 1 2090 ---- 119.30B 93.20A 93.20A 109.40 -6.50 115.90 3 2095 ---- 123.50B 96.90A 96.90A 113.40 -6.70 120.10 2 2100 ---- 127.60B 100.60A 100.60A 117.50 -6.80 124.30 7 2105 ---- 131.90B 104.40A 104.40A 121.60 -7.00 128.60 3 2110 ---- 136.20B 108.20A 108.20A 125.80 -7.10 132.90 2 2115 ---- 140.60B 112.10A 112.10A 130.10 -7.10 137.20 4 2120 ---- 144.90B 116.00A 116.00A 134.30 -7.30 141.60 2125 ---- 149.40B 119.90A 119.90A 138.60 -7.40 146.00 1 2130 140.20 153.70B 123.90A 153.70B 143.00 -7.40 2 150.40 1 2135 ---- 158.20B 127.90A 127.90A 147.30 -7.60 154.90 2140 ---- 162.70B 131.90A 131.90A 151.70 -7.70 159.40 1 2145 ---- 167.20B 136.00A 136.00A 156.20 -7.70 163.90 2150 ---- 171.80B 140.20A 140.20A 160.60 -7.80 168.40 2155 ---- 176.30B 144.30A 144.30A 165.10 -7.90 173.00 1 2160 ---- 180.90B 148.50A 148.50A 169.70 -7.90 177.60 2165 ---- 185.50B 152.80A 152.80A 174.20 -8.00 182.20 2170 180.70 190.20B 157.00A 173.40A 178.80 -8.00 1 186.80 2175 ---- 194.90B 161.30A 161.30A 183.40 -8.00 191.40 2180 ---- 199.60B 165.70A 165.70A 188.00 -8.10 196.10 2185 ---- 204.10B 170.00A 170.00A 192.60 -8.20 200.80 2190 ---- 208.80B 174.40A 174.40A 197.20 -8.30 205.50 2195 ---- 213.10B 178.80A 178.80A 201.90 -8.30 210.20 2200 ---- 218.40B 183.20A 183.20A 206.60 -8.30 214.90 2205 ---- 220.90B 187.70A 187.70A 211.30 -8.40 219.70 2210 ---- 225.60B 192.10A 192.10A 216.00 -8.40 224.40 2215 ---- 230.00B 196.60A 196.60A 220.80 -8.40 229.20 2220 ---- 234.80B 201.00A 201.00A 225.50 -8.50 234.00 2225 ---- 242.20B 205.70A 205.70A 230.30 -8.50 238.80 2230 ---- 244.80B 210.20A 210.20A 235.00 -8.60 243.60 2235 ---- 249.50B 214.80A 214.80A 239.80 -8.60 248.40 2240 ---- 254.40B 219.40A 219.40A 244.60 -8.70 253.30 2245 ---- 259.00B 224.00A 224.00A 249.40 -8.70 258.10 2250 ---- 266.20B 228.60A 228.60A 254.20 -8.70 262.90 2255 ---- 268.80B 233.20A 233.20A 259.00 -8.80 267.80 2260 ---- 273.70B 237.90A 237.90A 263.90 -8.80 272.70 2265 ---- 278.20B 242.40A 242.40A 268.70 -8.80 277.50 2270 ---- 283.50B 247.20A 247.20A 273.50 -8.90 282.40 2275 ---- 290.60B 251.80A 251.80A 278.40 -8.90 287.30 2280 ---- 292.80B 256.50A 256.50A 283.30 -8.80 292.10 2290 ---- 303.00B 266.70A 266.70A 293.00 -8.90 301.90 2300 ---- 315.00B 275.50A 275.50A 302.70 -9.00 311.70 2310 ---- 322.50B 290.60A 290.60A 312.50 -9.00 321.50 2320 ---- 332.30B 300.20A 300.20A 322.30 -9.10 331.40 2325 ---- 339.60B 299.20A 299.20A 327.20 -9.10 336.30 2330 ---- 342.00B 309.80A 309.80A 332.10 -9.10 341.20 2340 ---- 351.20B 319.50A 319.50A 341.90 -9.20 351.10 2350 ---- 364.20B 323.40A 323.40A 351.80 -9.10 360.90 2360 ---- 372.40B 338.90A 338.90A 361.60 -9.20 370.80 2370 ---- 382.20B 348.60A 348.60A 371.50 -9.20 380.70 2375 ---- 388.90B 347.60A 347.60A 376.40 -9.30 385.70 2400 ---- 413.80B 371.90A 371.90A 401.20 -9.20 410.40 2425 ---- 438.50B 396.50A 396.50A 426.00 -9.30 435.30 2450 ---- 463.40B 421.00A 421.00A 450.80 -9.30 460.10 2475 ---- 488.20B 445.60A 445.60A 475.60 -9.40 485.00 2500 ---- 513.10B 470.30A 470.30A 500.50 -9.40 509.90 2525 ---- 538.00B 495.10A 495.10A 525.50 -9.40 534.90 2550 ---- 563.00B 519.90A 519.90A 550.40 -9.40 559.80 2600 ---- 612.80B 569.50A 569.50A 600.30 -9.50 609.80 2750 ---- 761.20B 718.90A 718.90A 750.30 -9.50 759.80 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 29 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 440 1355 ---- ---- ---- ---- .10 UNCH .10 1360 ---- ---- ---- ---- .10 UNCH .10 4 1365 ---- ---- ---- ---- .10 UNCH .10 1370 ---- ---- ---- ---- .10 UNCH .10 1375 ---- ---- ---- ---- .10 UNCH .10 40 1380 ---- ---- ---- ---- .10 UNCH .10 1385 ---- ---- ---- ---- .10 UNCH .10 1 1390 ---- ---- ---- ---- .10 UNCH .10 3 1395 ---- ---- ---- ---- .10 UNCH .10 1400 ---- ---- ---- ---- .10 UNCH 27 .10 416 1405 ---- ---- ---- ---- .10 UNCH .10 1410 ---- ---- ---- ---- .10 UNCH .10 27 1415 ---- ---- ---- ---- .10 UNCH .10 1420 ---- ---- ---- ---- .10 UNCH .10 1425 ---- ---- ---- ---- .10 UNCH .10 61 1430 ---- ---- ---- ---- .10 UNCH .10 1435 ---- ---- ---- ---- .10 UNCH .10 4 1440 ---- ---- ---- ---- .10 UNCH .10 10 1445 ---- ---- ---- ---- .10 UNCH .10 1450 ---- ---- ---- ---- .10 UNCH .10 1193 1455 ---- ---- ---- ---- .10 UNCH .10 1 1460 ---- ---- ---- ---- .20 +.10 .10 1465 ---- ---- ---- ---- .20 +.10 .10 1470 ---- ---- ---- ---- .20 UNCH .20 1475 ---- ---- ---- ---- .20 UNCH .20 47 1480 ---- ---- ---- ---- .20 UNCH .20 2 2 1485 ---- ---- ---- ---- .20 UNCH .20 3 1490 ---- ---- ---- ---- .20 UNCH .20 600 1495 ---- ---- ---- ---- .20 UNCH .20 196 1500 ---- ---- ---- ---- .20 UNCH 1 .20 552 1505 ---- ---- ---- ---- .20 UNCH .20 4 1510 ---- ---- ---- ---- .20 UNCH .20 20 1515 ---- ---- ---- ---- .30 +.10 .20 130 1520 ---- ---- ---- ---- .30 +.10 .20 4 1525 ---- ---- ---- ---- .30 UNCH .30 117 1530 ---- ---- ---- ---- .30 UNCH .30 103 1535 ---- ---- ---- ---- .30 UNCH .30 290 1540 ---- ---- ---- ---- .30 UNCH .30 261 1545 ---- ---- ---- ---- .30 UNCH .30 40 1550 ---- ---- ---- ---- .40 +.10 .30 1238 1555 ---- ---- ---- ---- .40 +.10 .30 106 1560 ---- ---- ---- ---- .40 +.10 .30 213 1565 ---- ---- ---- ---- .40 UNCH .40 82 1570 ---- ---- ---- ---- .40 UNCH .40 50 55 1575 ---- ---- ---- ---- .40 UNCH .40 5 390 1580 ---- ---- ---- ---- .50 +.10 1 .40 29 25 1585 ---- ---- ---- ---- .50 +.10 .40 85 1590 .50 .50 .50 .50 .50 UNCH 9 .50 1 1000 1595 ---- ---- ---- ---- .50 UNCH .50 30 1600 .70 .70 .70 .70 .50 UNCH 17 .50 96 1885 1605 ---- ---- ---- ---- .60 +.10 .50 70 94 1610 .60 .60 .60 .60 .60 +.10 1 .50 91 121 1615 .60 .60 .60 .60 .60 UNCH 2 .60 68 1620 ---- ---- ---- ---- .60 UNCH .60 86 1052 1625 .80 .80 .70 .70 .70 +.10 4 .60 7 231 1630 1.10 1.10 .70 .70 .70 UNCH 13 .70 5 127 1635 .70 .70 .70 .70 .70 UNCH 1 .70 4 88 1640 ---- .80B ---- .80B .80 +.10 36 .70 135 533 1645 ---- ---- ---- ---- .80 UNCH 1 .80 17 40 1650 1.00 1.00 .90A 1.00 .80 UNCH 27 .80 20 991 1655 1.10 1.10 1.10 1.10 .90 +.10 8 .80 16 60 1660 1.20 1.20 1.00A 1.00A .90 UNCH 11 .90 21 110 1665 1.00 1.10 1.00 1.10 1.00 +.10 22 .90 3 76 1670 ---- 1.10B ---- 1.10B 1.00 UNCH 2 1.00 21 150 1675 1.40 1.40 1.10 1.10 1.10 +.10 21 1.00 24 670 1680 1.50 1.50 1.30A 1.30A 1.20 +.10 24 1.10 65 2057 1685 ---- 1.30B ---- 1.30B 1.20 +.10 5 1.10 25 241 1690 ---- 1.40B ---- 1.40B 1.30 +.10 1 1.20 22 183 1695 ---- 1.50B ---- 1.50B 1.40 +.10 1 1.30 8 141 1700 1.80 1.80 1.50 1.50 1.50 +.10 146 1.40 108 2169 1705 1.80 1.80 1.60A 1.60A 1.50 UNCH 1 1.50 6 104 1710 1.90 1.90 1.70A 1.70A 1.60 +.10 5 1.50 11 1077 1715 1.90 1.90 1.70 1.70 1.70 +.10 324 1.60 4 503 1720 1.90 2.00B 1.80 2.00B 1.80 +.10 7 1.70 10 238 1725 2.30 2.30 2.00A 2.10 2.00 +.10 27 1.90 34 1932 1730 2.40 2.40 2.10A 2.10A 2.10 +.10 23 2.00 61 171 1735 2.50 2.50 2.30A 2.30A 2.20 +.10 1 2.10 18 96 1740 2.70 2.90 2.40 2.60 2.40 +.10 50 2.30 11 100 1745 ---- 2.80B ---- 2.80B 2.60 +.20 1 2.40 57 1750 3.20 3.20 2.70 2.80A 2.80 +.20 37 2.60 142 5122 1755 3.00 3.20B 3.00 3.20B 3.00 +.30 21 2.70 3 157 1760 ---- 3.50B ---- 3.50B 3.20 +.30 3 2.90 10 447 1765 3.40 3.70B 3.20 3.30 3.40 +.30 12 3.10 13 222 1770 3.80 4.00B 3.60 4.00B 3.60 +.20 7 3.40 69 256 1775 4.20 4.30B 3.20 3.90A 3.90 +.30 58 3.60 15 856 1780 4.50 4.60B 3.50 4.10B 4.10 +.20 30 3.90 4 351 1785 ---- 4.90B ---- 4.90B 4.40 +.20 2 4.20 8 196 1790 4.90 5.30B 4.50 5.30B 4.70 +.20 7 4.50 10 514 1795 5.50 5.70B 4.90 5.70B 5.10 +.30 4 4.80 1 46 1800 5.80 6.10B 5.20A 5.60A 5.50 +.30 81 5.20 753 5459 1805 6.00 6.60B 5.60A 5.90A 5.90 +.30 4 5.60 21 181 1810 6.50 7.10B 5.90A 6.30 6.30 +.30 2 6.00 27 549 1815 6.70 7.60B 6.30A 6.80B 6.80 +.30 1 6.50 17 369 1820 7.70 8.20 6.50 7.30B 7.30 +.30 94 7.00 55 569 1825 6.80 8.70B 6.80 8.00B 7.80 +.30 94 7.50 102 7516 1830 ---- 9.40B 7.60A 9.40B 8.40 +.30 8.10 43 994 1835 8.60 10.10B 8.10A 10.10B 9.00 +.30 1 8.70 9 342 1840 8.90 10.80B 8.60A 10.80B 9.60 +.20 2 9.40 102 435 1845 ---- 11.60B 9.20A 11.60B 10.30 +.20 10.10 12 183 1850 11.70 12.40B 9.80A 11.30B 11.00 +.20 836 10.80 275 6347 1855 ---- 13.30B 10.40A 13.30B 11.80 +.20 3 11.60 13 197 1860 14.00 14.20B 11.10A 13.00B 12.60 +.10 4 12.50 92 1161 1865 13.90 15.20B 11.80A 13.30A 13.50 +.10 3 13.40 5 155 1870 15.00 16.20B 12.60A 13.70A 14.50 +.10 9 14.40 24 941 1875 ---- 17.40B 13.30A 17.40B 15.50 UNCH 53 15.50 368 1060 1880 15.00 18.50B 14.00 18.50B 16.50 UNCH 16 16.50 10 293 1885 ---- 19.80B 15.00A 19.80B 17.60 -.10 3 17.70 119 1890 18.80 21.10B 16.00A 19.40B 18.80 -.10 201 18.90 20 63 1895 19.00 22.50B 17.00A 22.50B 20.00 -.20 5 20.20 11 41 1900 21.30 23.90B 18.10A 21.80B 21.30 -.20 862 21.50 494 1448 1905 21.50 25.40B 19.20A 25.40B 22.60 -.40 364 23.00 32 46 1910 24.30 27.00B 20.40A 23.40A 24.10 -.40 4 24.50 26 844 1915 27.40 28.70B 21.60A 26.20B 25.60 -.50 11 26.10 3 139 1920 28.80 30.50B 22.90A 27.80B 27.20 -.60 31 27.80 25 311 1925 30.50 32.30B 24.30A 29.80B 28.90 -.60 51 29.50 22 324 1930 32.70 34.20B 25.80A 31.20B 30.60 -.80 24 31.40 91 729 1935 30.50 36.20B 27.30A 32.40B 32.40 -.90 11 33.30 24 154 1940 38.20 38.20 28.80A 35.40B 34.20 -1.10 82 35.30 21 97 1945 35.10 40.40B 30.50A 38.50B 36.20 -1.10 5 37.30 2 33 1950 42.30 42.60B 32.20A 38.90B 38.20 -1.20 1111 39.40 511 782 1955 39.40 44.90B 34.00A 41.00B 40.30 -1.40 16 41.70 39 45 1960 46.70 47.20B 35.80A 41.00A 42.50 -1.50 7 44.00 23 82 1965 43.60 49.70B 37.80A 47.50B 44.70 -1.70 41 46.40 62 139 1970 51.60 52.20B 39.80A 49.90B 47.10 -1.80 4 48.90 165 586 1975 52.00 54.70B 41.80A 52.60B 49.50 -1.90 35 51.40 11 103 1980 57.30 57.40B 43.90A 43.90A 51.90 -2.20 1 54.10 33 43 1985 55.00 60.10B 46.20A 60.10B 54.50 -2.20 18 56.70 40 1990 61.50 62.90B 48.50A 57.20A 57.10 -2.40 31 59.50 26 32 1995 57.80 65.80B 50.80A 57.70A 59.80 -2.50 46 62.30 7 7 2000 63.20 68.60B 53.20A 62.80B 62.50 -2.60 614 65.10 44 279 2005 64.80 71.60B 55.70A 63.20A 65.40 -2.70 8 68.10 5 2010 ---- 74.60B 58.30A 58.30A 68.20 -2.90 22 71.10 2 13 2015 ---- 77.80B 60.90A 60.90A 71.20 -3.00 74.20 7 2020 76.10 80.90B 63.60A 71.90A 74.20 -3.20 1 77.40 1 11 2025 75.30 84.20B 66.40A 77.70B 77.30 -3.30 15 80.60 1 28 2030 81.10 87.50B 69.20A 69.20A 80.50 -3.40 5 83.90 1 19 2035 ---- 90.90B 72.10A 72.10A 83.70 -3.50 2 87.20 10 2040 82.30 94.30B 75.00A 94.10B 86.90 -3.70 1 90.60 13 2045 84.70 97.70B 78.10A 78.10A 90.30 -3.80 2 94.10 8 2050 89.30 101.30B 81.40A 81.40A 93.70 -3.90 2 97.60 4 408 2055 91.30 104.80B 84.50A 84.50A 97.10 -4.00 2 101.10 12 2060 86.50 108.40B 86.50 108.40B 100.70 -4.10 1 104.80 10 2065 99.50 112.10B 90.90A 90.90A 104.20 -4.30 2 108.50 6 2070 115.00 115.80B 94.30A 115.70B 107.80 -4.40 1 112.20 1 11 2075 ---- 119.60B 97.70A 97.70A 111.50 -4.50 116.00 17 2080 ---- 123.40B 101.00A 101.00A 115.20 -4.60 119.80 10 2085 ---- 127.20B 104.50A 104.50A 118.90 -4.80 123.70 3 2090 123.00 131.10B 107.90A 125.30B 122.70 -4.90 1 127.60 13 2095 ---- 135.10B 111.50A 111.50A 126.60 -4.90 131.50 10 2100 ---- 139.10B 115.00A 115.00A 130.40 -5.10 135.50 6 2105 ---- 143.10B 118.60A 118.60A 134.40 -5.10 139.50 9 2110 ---- 147.10B 122.30A 122.30A 138.30 -5.20 143.50 4 2115 ---- 151.20B 126.00A 126.00A 142.30 -5.30 147.60 4 2120 ---- 155.30B 129.70A 129.70A 146.30 -5.40 151.70 2 2125 ---- 159.40B 133.50A 133.50A 150.40 -5.50 97 155.90 20 2130 ---- 163.60B 137.30A 137.30A 154.50 -5.60 160.10 13 2135 ---- 167.90B 141.10A 141.10A 158.60 -5.70 11 164.30 17 2140 ---- 172.10B 145.00A 145.00A 162.70 -5.90 168.60 14 2145 ---- 176.40B 148.90A 148.90A 166.90 -6.00 172.90 7 2150 ---- 180.70B 152.90A 152.90A 171.20 -6.00 177.20 26 2155 ---- 185.00B 156.90A 156.90A 175.40 -6.10 181.50 11 2160 ---- 189.40B 160.90A 160.90A 179.70 -6.20 185.90 12 2165 ---- 193.80B 164.90A 164.90A 184.00 -6.20 190.20 14 2170 ---- 198.20B 169.00A 169.00A 188.40 -6.20 194.60 8 2175 ---- 202.60B 173.10A 173.10A 192.70 -6.30 199.00 8 2180 ---- 207.10B 177.20A 177.20A 197.10 -6.40 203.50 2185 ---- 211.60B 181.40A 181.40A 201.50 -6.40 207.90 2190 ---- 216.10B 185.50A 185.50A 205.90 -6.50 212.40 2195 ---- 220.60B 189.70A 189.70A 210.30 -6.60 216.90 2200 ---- 225.10B 194.00A 194.00A 214.80 -6.60 221.40 56 2205 ---- 229.70B 198.20A 198.20A 219.20 -6.80 226.00 2210 ---- 234.20B 202.50A 202.50A 223.70 -6.90 230.60 2215 ---- 238.80B 206.80A 206.80A 228.20 -7.00 235.20 2220 ---- 243.40B 211.10A 211.10A 232.70 -7.10 239.80 2225 ---- 248.00B 215.50A 215.50A 237.20 -7.20 244.40 2230 ---- 252.70B 219.80A 219.80A 241.80 -7.20 249.00 2235 ---- 257.30B 224.20A 224.20A 246.40 -7.30 253.70 2240 ---- 262.00B 228.60A 228.60A 251.00 -7.30 258.30 1 2245 ---- 266.60B 233.00A 233.00A 255.60 -7.40 263.00 2250 ---- 271.30B 237.40A 237.40A 260.20 -7.40 267.60 2255 ---- 276.00B 241.80A 241.80A 264.90 -7.40 272.30 4 2260 ---- 280.70B 246.30A 246.30A 269.50 -7.50 277.00 2265 ---- 285.40B 250.80A 250.80A 274.20 -7.50 281.70 2270 ---- 290.10B 255.20A 255.20A 278.90 -7.50 286.40 2275 ---- 294.80B 259.70A 259.70A 283.60 -7.60 291.20 2280 ---- 297.50B 264.20A 264.20A 288.30 -7.60 295.90 2285 ---- 301.90B 268.80A 268.80A 293.00 -7.60 300.60 2290 ---- 307.10B 273.30A 273.30A 297.70 -7.70 305.40 2295 ---- 311.80B 277.90A 277.90A 302.40 -7.80 310.20 2300 ---- 318.60B 282.50A 282.50A 307.20 -7.70 2 314.90 26 2305 ---- 321.30B 287.10A 287.10A 311.90 -7.80 319.70 2310 ---- 326.00B 291.70A 291.70A 316.60 -7.90 324.50 2315 ---- 330.40B 296.30A 296.30A 321.40 -7.90 329.30 2320 ---- 335.30B 300.90A 300.90A 326.20 -7.90 334.10 2325 ---- 342.60B 305.50A 305.50A 331.00 -8.00 339.00 2330 ---- 345.20B 310.20A 310.20A 335.70 -8.10 343.80 2335 ---- 350.00B 314.80A 314.80A 340.50 -8.10 348.60 2340 ---- 354.50B 319.50A 319.50A 345.30 -8.20 353.50 2350 ---- 366.70B 328.90A 328.90A 354.90 -8.30 363.20 2360 ---- 374.20B 338.30A 338.30A 364.60 -8.30 372.90 2370 ---- 383.90B 347.70A 347.70A 374.20 -8.40 382.60 2375 ---- 391.00B 352.40A 352.40A 379.10 -8.40 387.50 5 2380 ---- 393.10B 364.40A 364.40A 383.90 -8.50 392.40 2390 ---- 402.80B 373.90A 373.90A 393.60 -8.60 402.20 2400 ---- 415.50B 376.20A 376.20A 403.40 -8.50 411.90 15 2410 ---- 422.40B 391.60A 391.60A 413.10 -8.60 421.70 2420 ---- 431.90B 401.20A 401.20A 422.90 -8.70 431.60 2425 ---- 439.90B 400.10A 400.10A 427.80 -8.70 436.50 2430 ---- 441.90B 410.90A 410.90A 432.70 -8.70 441.40 2440 ---- 452.20B 420.50A 420.50A 442.50 -8.70 451.20 2450 ---- 464.50B 424.20A 424.20A 452.30 -8.80 461.10 32 2475 ---- 489.20B 448.40A 448.40A 476.90 -8.80 485.70 2500 ---- 513.90B 472.70A 472.70A 501.50 -9.00 510.50 2525 ---- 538.60B 497.10A 497.10A 526.20 -9.10 535.30 2550 ---- 563.40B 521.60A 521.60A 551.00 -9.10 560.10 2575 ---- 588.20B 546.20A 546.20A 575.80 -9.20 585.00 2600 ---- 613.10B 570.80A 570.80A 600.60 -9.30 609.90 2625 ---- 638.00B 595.50A 595.50A 625.50 -9.30 634.80 2700 ---- 712.80B 669.70A 669.70A 700.30 -9.50 709.80 2850 ---- 861.00B 818.90A 818.90A 850.30 -9.50 859.80 2900 ---- 911.00B 869.10A 869.10A 900.30 -9.50 909.80 3000 ---- 1011.00B 974.80A 974.80A 1000.30 -9.50 1009.80 850 ---- ---- ---- ---- .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 UNCH .20 25 1350 .20 .20 .20 .20 .20 UNCH 50 .20 1375 ---- ---- ---- ---- .20 UNCH .20 1390 ---- ---- ---- ---- .30 UNCH .30 10 1400 .30 .30 .30 .30 .30 UNCH 25 .30 223 1410 ---- ---- ---- ---- .30 UNCH .30 1 1420 ---- ---- ---- ---- .30 UNCH .30 1425 ---- ---- ---- ---- .30 UNCH .30 113 1430 ---- ---- ---- ---- .30 UNCH .30 1 1440 ---- ---- ---- ---- .40 UNCH .40 2 1450 ---- ---- ---- ---- .40 UNCH .40 317 1460 ---- ---- ---- ---- .40 UNCH .40 40 1470 ---- ---- ---- ---- .40 UNCH .40 88 1475 ---- ---- ---- ---- .50 UNCH 3 .50 1 1480 ---- ---- ---- ---- .50 UNCH .50 1490 ---- ---- ---- ---- .50 UNCH .50 1495 ---- ---- ---- ---- .50 UNCH .50 1500 ---- ---- ---- ---- .50 UNCH .50 56 1505 ---- ---- ---- ---- .50 -.10 .60 50 50 1510 ---- ---- ---- ---- .60 UNCH .60 2 1515 ---- ---- ---- ---- .60 UNCH .60 1520 ---- ---- ---- ---- .60 UNCH .60 1 1525 ---- ---- ---- ---- .60 UNCH .60 29 1530 ---- ---- ---- ---- .60 -.10 .70 1535 ---- ---- ---- ---- .70 UNCH .70 5 1540 ---- ---- ---- ---- .70 UNCH .70 31 1545 ---- ---- ---- ---- .70 UNCH .70 5 1550 ---- ---- ---- ---- .80 UNCH .80 29 1555 ---- ---- ---- ---- .80 UNCH .80 1 1560 ---- ---- ---- ---- .80 UNCH .80 12 1565 ---- ---- ---- ---- .80 UNCH .80 2 18 1570 ---- ---- ---- ---- .90 UNCH .90 4 1575 1.30 1.40 1.00 1.10 .90 UNCH 28 .90 24 127 1580 1.10 1.10 1.10 1.10 1.00 +.10 3 .90 7 1585 ---- ---- ---- ---- 1.00 UNCH 1.00 9 1590 ---- ---- ---- ---- 1.10 +.10 1.00 6 1595 ---- ---- ---- ---- 1.10 UNCH 1.10 52 1600 ---- ---- ---- ---- 1.20 +.10 13 1.10 3 145 1605 1.20 1.20 1.20 1.20 1.20 +.10 2 1.10 12 24 1610 ---- ---- ---- ---- 1.30 +.10 2 1.20 25 1615 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 3 7 1620 ---- ---- ---- ---- 1.40 +.10 1.30 3 23 1625 ---- 1.50B ---- 1.50B 1.40 UNCH 20 1.40 14 95 1630 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 6 1635 1.70 1.70 1.60 1.60 1.60 +.10 52 1.50 1 67 1640 ---- ---- ---- ---- 1.70 +.10 1.60 35 32 1645 1.80 1.80 1.70 1.70 1.70 +.10 64 1.60 10 80 1650 2.00 2.20 1.80 1.90B 1.80 +.10 25 1.70 32 192 1655 1.90 1.90 1.80 1.80 1.90 +.10 77 1.80 4 106 1660 ---- 2.00B ---- 2.00B 2.00 +.10 4 1.90 19 29 1665 2.50 2.50 2.20A 2.20A 2.10 +.10 6 2.00 32 55 1670 ---- 2.20B ---- 2.20B 2.20 +.10 2 2.10 3 32 1675 2.80 2.80 2.40A 2.40A 2.30 +.10 4 2.20 67 303 1680 ---- 2.50B ---- 2.50B 2.40 +.10 4 2.30 11 75 1685 2.50 2.60B 2.50 2.60B 2.60 +.20 2 2.40 2 18 1690 2.70 2.70 2.70 2.70 2.70 +.20 3 2.50 13 18 1695 ---- 2.90B ---- 2.90B 2.80 +.10 2.70 1 11 1700 3.10 3.10 2.90 3.10B 3.00 +.20 14 2.80 99 118 1705 ---- 3.20B ---- 3.20B 3.20 +.20 3.00 14 35 1710 3.40 3.40 3.30A 3.30A 3.30 +.20 1 3.10 2 70 1715 3.60 3.60 3.50A 3.50A 3.50 +.20 1 3.30 3 39 1720 3.60 3.90B 3.60 3.70B 3.70 +.20 6 3.50 8 1058 1725 4.30 4.30 3.90A 4.00 3.90 +.20 23 3.70 37 1171 1730 4.10 4.30B 4.10 4.30B 4.10 +.20 6 3.90 49 92 1735 ---- 4.50B ---- 4.50B 4.40 +.30 8 4.10 3 9 1740 4.70 4.90B 4.70 4.70 4.60 +.30 6 4.30 8 281 1745 4.80 5.00B 4.80 5.00B 4.90 +.30 4 4.60 3 17 1750 5.20 5.50B 5.20 5.20 5.10 +.30 24 4.80 33 618 1755 ---- 5.60B ---- 5.60B 5.40 +.30 5.10 19 1760 5.60 6.00B 5.50A 6.00B 5.80 +.40 4 5.40 2 478 1765 ---- 6.30B ---- 6.30B 6.10 +.40 4 5.70 11 11 1770 ---- 6.70B ---- 6.70B 6.40 +.40 1 6.00 4 16 1775 6.30 7.30B 6.30 7.30B 6.80 +.40 1 6.40 48 1340 1780 ---- 7.50B ---- 7.50B 7.20 +.40 6.80 1 53 1785 ---- 8.00B ---- 8.00B 7.60 +.40 3 7.20 2 595 1790 8.40 8.50B 7.60A 7.60A 8.00 +.40 1 7.60 4 21 1795 8.10 8.90B 8.00A 8.10A 8.50 +.40 4 8.10 3 62 1800 9.00 9.70B 8.40A 9.00B 9.00 +.50 82 8.50 215 369 1805 9.60 10.20B 8.90A 8.90A 9.50 +.50 2 9.00 3 49 1810 10.30 10.80B 9.30A 10.00B 10.00 +.40 4 9.60 5 30 1815 10.00 11.50B 9.80A 11.50B 10.50 +.40 2 10.10 3 22 1820 10.40 12.10B 10.40 12.10B 11.10 +.40 58 10.70 6 255 1825 11.80 12.80B 10.80A 11.70A 11.80 +.40 80 11.40 122 265 1830 12.00 13.60B 11.50A 13.60B 12.40 +.30 12 12.10 7 20 1835 ---- 14.40B 12.10A 14.40B 13.10 +.30 12.80 1 730 1840 13.10 15.20B 12.60A 15.20B 13.90 +.40 52 13.50 2 266 1845 ---- 16.10B 13.30A 16.10B 14.60 +.30 14.30 121 129 1850 16.00 17.00B 13.60 15.30A 15.50 +.30 124 15.20 797 1135 1855 ---- 18.00B 14.60A 18.00B 16.30 +.20 16.10 19 1860 ---- 19.00B 15.50A 19.00B 17.30 +.30 17.00 1 99 1865 ---- 20.00B 16.40A 20.00B 18.20 +.20 18.00 42 1870 18.60 21.20B 17.20A 21.20B 19.30 +.20 1 19.10 1 26 1875 ---- 22.30B 18.10A 22.30B 20.30 +.10 94 20.20 4 88 1880 20.50 23.60B 19.10A 23.60B 21.40 +.10 5 21.30 1 52 1885 ---- 24.80B 20.10A 24.80B 22.60 +.10 22.50 14 1890 ---- 26.20B 21.10A 26.20B 23.90 +.10 23.80 15 220 1895 ---- 27.60B 22.20A 22.20A 25.10 UNCH 25.10 1 59 1900 26.40 29.00B 23.40A 26.50B 26.50 UNCH 393 26.50 30 480 1905 ---- 30.60B 24.60A 24.60A 27.90 -.10 28.00 556 1910 ---- 32.20B 25.80A 25.80A 29.30 -.20 29.50 13 26 1915 ---- 33.80B 27.10A 27.10A 30.80 -.30 31.10 2 9 1920 30.70 35.60 28.40A 31.50A 32.40 -.30 2 32.70 4 1925 34.10 37.30B 29.80A 34.00B 34.00 -.40 21 34.40 103 111 1930 32.40 39.10B 31.20A 34.70A 35.70 -.50 12 36.20 2 457 1935 37.20 41.00B 32.70A 36.40A 37.50 -.50 115 38.00 17 1940 ---- 43.10B 34.30A 34.30A 39.30 -.60 39.90 4 5 1945 ---- 45.00B 35.90A 35.90A 41.20 -.70 15 41.90 4 1950 40.10 47.20B 37.60A 41.90A 43.10 -.80 44 43.90 7 927 1955 ---- 49.40B 39.30A 39.30A 45.10 -.90 46.00 22 1960 47.60 51.60B 41.10A 48.50B 47.20 -1.00 1 48.20 2 408 1965 49.00 53.90B 42.90A 50.70B 49.40 -1.00 1 50.40 6 157 1970 51.20 56.30B 44.90A 52.90B 51.60 -1.10 1 52.70 8 9 1975 54.20 58.70B 46.80A 52.30A 53.80 -1.20 5 55.00 13 64 1980 52.00 61.20B 48.90A 48.90A 56.10 -1.40 1 57.50 7 21 1985 59.00 63.70B 51.00A 60.10B 58.50 -1.40 19 59.90 8 7 1990 ---- 66.30B 53.10A 53.10A 61.00 -1.50 62.50 1 1995 ---- 69.00B 55.30A 55.30A 63.50 -1.60 1 65.10 16 2000 67.10 71.70B 57.60A 71.70B 66.10 -1.70 2 67.80 27 26 2005 ---- 74.50B 59.90A 59.90A 68.70 -1.80 70.50 2 2 2010 ---- 77.30B 62.30A 62.30A 71.40 -1.90 73.30 20 2015 ---- 80.20B 64.80A 64.80A 74.20 -2.00 4 76.20 1 3 2020 ---- 83.10B 67.30A 67.30A 77.00 -2.10 8 79.10 3 2025 ---- 86.10B 69.90A 69.90A 79.90 -2.20 82.10 5 9 2030 77.90 89.10B 72.50A 76.10A 82.80 -2.30 4 85.10 5 2035 83.80 92.30B 75.20A 86.10B 85.80 -2.40 15 88.20 8 8 2040 ---- 95.40B 77.90A 77.90A 88.80 -2.60 91.40 1 2045 ---- 98.60B 80.70A 80.70A 91.90 -2.70 94.60 3 2050 ---- 101.90B 83.60A 83.60A 95.10 -2.80 97.90 2 16 2055 ---- 105.20B 86.50A 86.50A 98.30 -2.90 101.20 2060 ---- 108.50B 89.50A 89.50A 101.50 -3.00 104.50 3 2065 ---- 112.00B 92.50A 92.50A 104.80 -3.20 108.00 2 2070 ---- 115.40B 95.80A 95.80A 108.20 -3.20 111.40 1 4 2075 ---- 118.90B 99.00A 99.00A 111.60 -3.30 114.90 4 2080 ---- 122.50B 102.10A 102.10A 115.00 -3.50 118.50 2 2085 ---- 126.00B 105.40A 105.40A 118.50 -3.60 122.10 2 2090 ---- 129.60B 108.60A 108.60A 122.10 -3.60 125.70 3 2095 ---- 133.30B 112.70A 112.70A 125.70 -3.70 129.40 2 2100 ---- 137.00B 116.00A 116.00A 129.30 -3.80 133.10 1 4 2105 ---- 140.80B 119.40A 119.40A 132.90 -3.90 136.80 10 2110 ---- 144.60B 122.80A 122.80A 136.60 -4.00 140.60 10 2115 ---- 148.40B 126.30A 126.30A 140.40 -4.00 144.40 7 2120 ---- 152.30B 129.80A 129.80A 144.20 -4.10 148.30 3 2125 ---- 156.20B 133.40A 133.40A 148.00 -4.10 2 152.10 6 10 2130 ---- 160.10B 136.90A 136.90A 151.80 -4.30 156.10 2 2135 ---- 164.10B 140.60A 140.60A 155.70 -4.30 160.00 3 2140 ---- 168.10B 144.20A 144.20A 159.60 -4.40 164.00 2145 ---- 172.10B 147.90A 147.90A 163.60 -4.40 168.00 1 2150 ---- 176.10B 151.60A 151.60A 167.50 -4.60 172.10 9 2155 ---- 180.20B 155.30A 155.30A 171.50 -4.70 176.20 2 2160 ---- 184.30B 159.10A 159.10A 175.60 -4.70 180.30 6 2165 ---- 188.50B 162.90A 162.90A 179.60 -4.80 184.40 7 2170 ---- 192.60B 166.80A 166.80A 183.70 -4.90 188.60 5 2175 ---- 196.80B 170.60A 170.60A 187.80 -5.00 192.80 22 2180 ---- 201.00B 174.50A 174.50A 191.90 -5.10 197.00 2185 ---- 205.30B 178.50A 178.50A 196.10 -5.10 201.20 2190 ---- 209.50B 182.40A 182.40A 200.30 -5.20 205.50 2195 ---- 213.80B 186.40A 186.40A 204.50 -5.30 209.80 2200 ---- 218.10B 190.40A 190.40A 208.70 -5.40 15 214.10 28 2205 ---- 222.50B 194.50A 194.50A 212.90 -5.50 218.40 2210 ---- 226.80B 198.50A 198.50A 217.20 -5.50 222.70 11 2215 ---- 231.20B 202.60A 202.60A 221.50 -5.60 227.10 1 2220 ---- 235.60B 206.70A 206.70A 225.80 -5.70 231.50 2225 ---- 240.00B 210.90A 210.90A 230.10 -5.80 235.90 18 2230 ---- 244.40B 215.00A 215.00A 234.50 -5.80 240.30 2 2235 ---- 248.90B 219.20A 219.20A 238.80 -5.90 244.70 2 2240 ---- 253.30B 223.40A 223.40A 243.20 -6.00 249.20 2 2245 ---- 257.80B 227.60A 227.60A 247.60 -6.10 253.70 3 2250 ---- 262.30B 231.80A 231.80A 252.10 -6.00 258.10 7 2255 ---- 266.80B 236.10A 236.10A 256.50 -6.10 262.60 2 2260 ---- 271.30B 240.30A 240.30A 261.00 -6.20 267.20 2265 ---- 275.80B 244.60A 244.60A 265.40 -6.30 271.70 1 2270 ---- 280.40B 248.90A 248.90A 269.90 -6.30 276.20 1 2275 ---- 285.00B 253.20A 253.20A 274.40 -6.40 280.80 8 2280 ---- 289.50B 257.60A 257.60A 279.00 -6.40 285.40 6 2290 ---- 298.70B 266.30A 266.30A 288.00 -6.60 294.60 11 2300 ---- 307.90B 275.10A 275.10A 297.10 -6.70 303.80 3 2310 ---- 317.20B 283.90A 283.90A 306.30 -6.80 313.10 2320 ---- 326.50B 292.80A 292.80A 315.50 -6.90 322.40 2 2325 ---- 331.20B 297.20A 297.20A 320.10 -7.00 327.10 2330 ---- 335.90B 301.70A 301.70A 324.80 -7.00 331.80 2340 ---- 345.30B 310.70A 310.70A 334.10 -7.10 341.20 2350 ---- 354.70B 319.80A 319.80A 343.40 -7.30 350.70 2360 ---- 364.20B 328.90A 328.90A 352.80 -7.30 360.10 2370 ---- 370.70B 338.00A 338.00A 362.30 -7.30 369.60 2375 ---- 378.40B 342.60A 342.60A 367.00 -7.40 374.40 2 2380 ---- 380.20B 347.20A 347.20A 371.70 -7.50 379.20 2400 ---- 402.30B 365.80A 365.80A 390.70 -7.60 1 398.30 10 2425 ---- 426.30B 389.10A 389.10A 414.60 -7.80 422.40 2450 ---- 450.50B 412.60A 412.60A 438.60 -7.90 446.50 2475 ---- 474.80B 436.30A 436.30A 462.80 -8.00 470.80 2500 ---- 499.20B 460.10A 460.10A 487.00 -8.20 495.20 2525 ---- 523.60B 484.10A 484.10A 511.40 -8.30 519.70 2550 ---- 548.10B 508.10A 508.10A 535.80 -8.50 544.30 2575 ---- 572.70B 532.30A 532.30A 560.30 -8.60 568.90 2700 ---- 696.50B 654.50A 654.50A 683.90 -9.10 1 693.00 1 3000 ---- 994.20B 952.60A 952.60A 983.50 -9.40 992.90 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 30 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .20 -.10 .30 1275 ---- ---- ---- ---- .30 UNCH .30 30 1300 ---- ---- ---- ---- .30 UNCH .30 1325 ---- ---- ---- ---- .30 -.10 .40 54 1350 ---- ---- ---- ---- .40 UNCH .40 99 1375 ---- ---- ---- ---- .50 UNCH .50 9 1390 ---- ---- ---- ---- .50 UNCH .50 1400 ---- ---- ---- ---- .50 UNCH .50 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 ---- ---- ---- ---- .70 +.10 .60 2 1460 ---- ---- ---- ---- .70 UNCH .70 1470 ---- ---- ---- ---- .70 UNCH .70 10 1475 ---- ---- ---- ---- .80 +.10 .70 25 1480 ---- ---- ---- ---- .80 UNCH .80 1490 ---- ---- ---- ---- .80 UNCH .80 403 1495 ---- ---- ---- ---- .90 +.10 .80 6 1500 ---- ---- ---- ---- .90 UNCH .90 3704 1505 ---- ---- ---- ---- .90 UNCH .90 1510 ---- ---- ---- ---- 1.00 +.10 .90 1515 ---- ---- ---- ---- 1.00 UNCH 1.00 30 1520 ---- ---- ---- ---- 1.00 UNCH 1.00 1525 ---- ---- ---- ---- 1.10 +.10 1.00 21 1530 ---- ---- ---- ---- 1.10 UNCH 1.10 37 1535 ---- ---- ---- ---- 1.20 +.10 1.10 1540 ---- ---- ---- ---- 1.20 +.10 1.10 1545 ---- ---- ---- ---- 1.30 +.10 1.20 19 1550 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 65 1555 ---- ---- ---- ---- 1.40 +.10 1.30 1560 ---- ---- ---- ---- 1.40 UNCH 1.40 36 1565 ---- ---- ---- ---- 1.50 +.10 1.40 1570 ---- ---- ---- ---- 1.50 UNCH 1.50 20 1575 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 63 1580 ---- ---- ---- ---- 1.70 +.10 1.60 1585 ---- ---- ---- ---- 1.80 +.10 1.70 1590 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 5 6 1595 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 241 1600 2.00 2.10 2.00 2.10 2.00 +.10 12 1.90 34 814 1605 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 8 1610 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 1615 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 11 1620 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 14 1625 ---- 2.50B ---- 2.50B 2.50 +.10 2.40 1 71 1630 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 34 1635 ---- 2.80B ---- 2.80B 2.70 +.10 2.60 2 52 1640 ---- 2.90B ---- 2.90B 2.80 +.10 2.70 199 1645 ---- 3.00B ---- 3.00B 3.00 +.20 2.80 2 1650 3.40 3.40 3.40 3.30A 3.10 +.10 2 3.00 4 259 1655 ---- 3.30B ---- 3.30B 3.30 +.20 3.10 1 1660 ---- 3.50B ---- 3.50B 3.40 +.10 3.30 4 1665 ---- 3.70B ---- 3.70B 3.60 +.20 3.40 7 1670 ---- 3.80B ---- 3.80B 3.80 +.20 3.60 34 37 1675 3.90 4.10B 3.90 4.10B 3.90 +.20 26 3.70 583 1680 ---- 4.30B ---- 4.30B 4.10 +.20 3.90 11 1685 ---- 4.60B ---- 4.60B 4.40 +.30 4.10 1690 ---- 4.70B ---- 4.70B 4.60 +.30 4.30 1 1695 ---- 5.00B ---- 5.00B 4.80 +.30 4.50 1700 ---- 5.30B ---- 5.30B 5.00 +.20 2 4.80 40 807 1705 ---- 5.50B ---- 5.50B 5.30 +.30 5.00 4 4 1710 ---- 5.80B ---- 5.80B 5.60 +.30 5.30 4 1715 ---- 6.10B ---- 6.10B 5.80 +.30 5.50 96 1720 6.00 6.50B 6.00 6.50B 6.10 +.30 5 5.80 5 385 1725 ---- 6.80B ---- 6.80B 6.40 +.30 6.10 2 145 1730 6.80 7.20B 6.60A 7.20B 6.80 +.40 1 6.40 40 1735 7.10 7.50B 6.90A 6.90A 7.10 +.30 1 6.80 70 1740 7.00 7.80B 7.00 7.80B 7.40 +.30 1 7.10 76 1745 ---- 8.20B ---- 8.20B 7.80 +.30 7.50 152 1750 8.00 8.80B 8.00 8.30B 8.20 +.30 57 7.90 9 808 1755 ---- 9.10B ---- 9.10B 8.60 +.30 8.30 1 1760 ---- 9.70B ---- 9.70B 9.00 +.30 8.70 1 211 1765 ---- 10.00B ---- 10.00B 9.50 +.30 9.20 1770 ---- 10.70B 9.60A 9.60A 10.00 +.30 9.70 751 1775 ---- 11.20B 10.00A 10.00A 10.40 +.20 1 10.20 1 1021 1780 ---- 11.80B 10.50A 10.50A 11.00 +.30 10.70 62 1785 ---- 12.40B 10.90A 10.90A 11.50 +.20 11.30 5 19 1790 ---- 13.00B 11.40A 11.40A 12.10 +.30 11.80 9 42 1795 ---- 13.60B 12.00A 12.00A 12.70 +.30 12.40 1 6 1800 13.20 14.40B 12.50A 14.40B 13.30 +.20 14 13.10 171 2006 1805 ---- 15.00B 13.20A 13.20A 14.00 +.20 13.80 178 1810 14.90 15.90B 13.70A 13.70A 14.70 +.20 1 14.50 9 1815 16.20 16.60B 14.40A 14.40A 15.40 +.20 3 15.20 1 8 1820 ---- 17.50B 15.00A 17.50B 16.20 +.20 16.00 2 57 1825 ---- 18.40B 15.70A 18.40B 17.00 +.20 42 16.80 4 977 1830 ---- 19.30B 16.40A 19.30B 17.80 +.20 17.60 3 28 1835 ---- 20.20B 17.30A 20.20B 18.70 +.20 18.50 39 1840 ---- 21.20B 18.10A 21.20B 19.70 +.30 19.40 3 1845 ---- 22.40B 18.80A 22.40B 20.60 +.20 20.40 1 1001 1850 ---- 23.50B 19.70A 23.50B 21.60 +.10 12 21.50 79 583 1855 ---- 24.50B 20.70A 24.50B 22.70 +.20 22.50 23 1860 ---- 25.60B 21.70A 25.60B 23.80 +.10 23.70 2 336 1865 ---- 26.90B 22.70A 26.90B 25.00 +.20 24.80 1 1870 ---- 28.30B 23.50A 23.50A 26.20 +.10 26.10 229 1875 ---- 29.70B 24.60A 24.60A 27.50 +.20 21 27.30 2 340 1880 ---- 30.90B 26.00A 26.00A 28.70 UNCH 28.70 3 21 1885 30.10 32.30B 27.20A 32.30B 30.10 UNCH 1 30.10 7 112 1890 ---- 33.80B 28.40A 28.40A 31.40 -.10 31.50 146 1895 ---- 35.30B 29.60A 29.60A 32.90 -.10 33.00 1 1900 35.00 37.20B 30.60A 37.20B 34.30 -.20 6 34.50 31 543 1905 ---- 38.90B 32.00A 32.00A 35.80 -.30 36.10 11 1910 ---- 40.60B 33.40A 33.40A 37.40 -.40 37.80 10 18 1915 38.00 42.40B 34.90A 42.40B 39.00 -.50 3 39.50 81 1920 39.70 44.20B 36.30A 39.60A 40.70 -.60 3 41.30 2 2 1925 ---- 46.10B 37.90A 37.90A 42.40 -.70 43.10 10 91 1930 ---- 48.10B 39.50A 39.50A 44.20 -.70 44.90 2 201 1935 ---- 50.10B 41.20A 41.20A 46.10 -.70 46.80 138 1940 ---- 52.10B 42.90A 42.90A 48.00 -.80 48.80 25 1945 52.00 54.30B 44.70A 53.60B 50.10 -.70 2 50.80 30 1950 ---- 56.40B 46.50A 46.50A 52.10 -.80 52.90 12 602 1955 ---- 58.70B 48.40A 48.40A 54.30 -.80 55.10 2 2 1960 55.30 61.00B 50.30A 61.00B 56.40 -.90 1 57.30 2 203 1965 ---- 63.30B 52.30A 52.30A 58.70 -.90 59.60 9 480 1970 ---- 65.70B 54.30A 54.30A 61.00 -1.00 62.00 12 46 1975 ---- 68.20B 56.40A 56.40A 63.30 -1.10 64.40 74 1980 ---- 70.70B 58.60A 58.60A 65.70 -1.20 66.90 11 2 1985 ---- 73.30B 60.80A 60.80A 68.10 -1.30 69.40 167 1990 ---- 75.90B 63.00A 63.00A 70.60 -1.40 72.00 5 51 1995 73.80 78.60B 65.30A 71.20A 73.20 -1.50 14 74.70 1 64 2000 77.20 81.40B 67.70A 73.70A 75.80 -1.50 21 77.30 216 337 2005 79.10 84.10B 70.10A 76.30A 78.50 -1.60 3 80.10 100 2010 82.60 87.00B 72.60A 87.00B 81.20 -1.70 1 82.90 2015 ---- 89.90B 75.10A 75.10A 84.00 -1.70 85.70 1 2020 ---- 92.80B 77.70A 77.70A 86.80 -1.90 88.70 2 2025 ---- 95.80B 80.30A 80.30A 89.70 -1.90 20 91.60 25 2030 85.00 98.90B 83.00A 98.80B 92.60 -2.00 1 94.60 26 2035 95.90 101.90B 85.80A 101.90B 95.60 -2.10 1 97.70 4 2040 ---- 105.10B 88.50A 88.50A 98.60 -2.20 100.80 2045 ---- 108.30B 91.30A 91.30A 101.70 -2.30 104.00 2050 ---- 111.50B 94.20A 94.20A 104.80 -2.40 107.20 243 2055 ---- 114.80B 97.10A 97.10A 108.00 -2.50 110.50 3 2060 ---- 118.10B 100.10A 100.10A 111.20 -2.60 113.80 30 2065 114.80 121.40B 103.10A 111.70A 114.50 -2.60 2 117.10 1 2070 119.60 124.80B 106.20A 115.00A 117.80 -2.70 2 120.50 27 2075 126.20 128.30B 109.30A 118.30A 121.10 -2.90 1 124.00 10 2080 ---- 131.80B 112.40A 112.40A 124.50 -3.00 127.50 28 2085 ---- 135.30B 115.60A 115.60A 128.00 -3.00 131.00 6 2090 ---- 138.80B 118.80A 118.80A 131.40 -3.10 134.50 3 2095 ---- 142.40B 122.00A 122.00A 134.90 -3.20 138.10 4 2100 ---- 146.00B 125.40A 125.40A 138.50 -3.30 141.80 14 2105 ---- 149.70B 128.70A 128.70A 142.10 -3.30 145.40 9 2110 ---- 153.40B 132.00A 132.00A 145.70 -3.40 149.10 3 2115 ---- 157.10B 135.50A 135.50A 149.40 -3.50 152.90 2120 ---- 160.90B 138.90A 138.90A 153.00 -3.70 156.70 2125 ---- 164.70B 142.40A 142.40A 156.80 -3.70 160.50 6 2130 ---- 168.60B 145.90A 145.90A 160.50 -3.80 164.30 1 2135 ---- 172.40B 149.50A 149.50A 164.30 -3.90 168.20 2140 ---- 176.40B 153.10A 153.10A 168.10 -3.90 172.00 1 2145 ---- 180.30B 156.70A 156.70A 172.00 -4.00 176.00 4 2150 ---- 184.30B 160.40A 160.40A 175.90 -4.00 179.90 3 2155 ---- 188.20B 164.10A 164.10A 179.80 -4.10 183.90 1 2160 ---- 192.30B 167.80A 167.80A 183.70 -4.20 187.90 1 2165 ---- 196.30B 171.60A 171.60A 187.70 -4.20 191.90 2170 ---- 200.40B 175.40A 175.40A 191.60 -4.40 196.00 2175 ---- 204.50B 179.20A 179.20A 195.60 -4.50 200.10 10 2180 ---- 208.60B 183.00A 183.00A 199.70 -4.50 204.20 1 2185 ---- 212.70B 186.90A 186.90A 203.70 -4.60 208.30 2190 ---- 216.90B 190.70A 190.70A 207.80 -4.70 212.50 2195 ---- 221.00B 194.70A 194.70A 211.90 -4.80 216.70 2200 ---- 225.20B 198.60A 198.60A 216.10 -4.80 220.90 20 2205 ---- 229.40B 202.50A 202.50A 220.20 -4.90 225.10 1 2210 ---- 233.70B 206.50A 206.50A 224.40 -4.90 229.30 25 2215 ---- 237.90B 210.50A 210.50A 228.60 -5.00 233.60 2 2220 ---- 242.20B 214.50A 214.50A 232.80 -5.10 237.90 1 2225 ---- 246.50B 218.60A 218.60A 237.10 -5.10 242.20 8 2230 ---- 250.80B 222.70A 222.70A 241.30 -5.20 246.50 2235 ---- 255.20B 226.70A 226.70A 245.60 -5.20 250.80 3 2240 ---- 259.50B 230.80A 230.80A 249.90 -5.30 255.20 2245 ---- 263.90B 235.00A 235.00A 254.20 -5.40 259.60 2250 ---- 268.20B 239.10A 239.10A 258.50 -5.50 264.00 5 2255 ---- 272.70B 243.30A 243.30A 262.90 -5.50 268.40 2260 ---- 277.10B 247.50A 247.50A 267.20 -5.60 272.80 2265 ---- 281.50B 251.70A 251.70A 271.60 -5.60 277.20 2270 ---- 286.00B 255.90A 255.90A 276.00 -5.70 281.70 2275 ---- 290.50B 260.10A 260.10A 280.40 -5.70 286.10 1 2280 ---- 295.00B 264.40A 264.40A 284.80 -5.80 290.60 2290 ---- 304.00B 273.00A 273.00A 293.70 -5.90 299.60 78 2300 ---- 313.00B 281.60A 281.60A 302.70 -6.00 27 308.70 154 2310 ---- 322.10B 290.30A 290.30A 311.70 -6.10 317.80 2 2320 ---- 331.30B 299.00A 299.00A 320.70 -6.20 326.90 2325 ---- 335.90B 303.40A 303.40A 325.30 -6.20 331.50 6 2330 ---- 340.50B 307.80A 307.80A 329.80 -6.30 336.10 2340 ---- 349.70B 316.70A 316.70A 338.90 -6.40 345.30 2350 ---- 358.90B 325.50A 325.50A 348.10 -6.50 354.60 13 2360 ---- 368.20B 334.50A 334.50A 357.30 -6.60 363.90 2370 ---- 377.60B 343.50A 343.50A 366.60 -6.60 373.20 2375 ---- 382.20B 348.00A 348.00A 371.20 -6.70 377.90 2 2380 ---- 386.90B 352.50A 352.50A 375.90 -6.70 382.60 2400 ---- 405.70B 370.60A 370.60A 394.50 -6.90 401.40 4 2425 ---- 429.40B 393.60A 393.60A 418.10 -7.00 425.10 2 2450 ---- 453.30B 416.80A 416.80A 441.70 -7.20 448.90 14 2475 ---- 477.30B 440.10A 440.10A 465.60 -7.30 472.90 2500 ---- 501.30B 463.60A 463.60A 489.50 -7.60 497.10 10 2525 ---- 525.60B 487.30A 487.30A 513.60 -7.70 521.30 2550 ---- 549.90B 511.10A 511.10A 537.80 -7.90 545.70 2575 ---- 574.20B 535.00A 535.00A 562.10 -8.00 570.10 2600 ---- 598.70B 559.00A 559.00A 586.50 -8.20 594.70 3000 ---- 993.50B 952.30A 952.30A 983.50 -9.40 992.90 4000 ---- ---- 1962.60A 1962.60A 1983.50 -9.40 1992.90 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 3 1225 ---- ---- ---- ---- .30 +.10 .20 1250 ---- ---- ---- ---- .30 UNCH .30 4 1275 ---- ---- ---- ---- .40 +.10 .30 1300 ---- ---- ---- ---- .40 UNCH .40 45 1325 ---- ---- ---- ---- .50 +.10 .40 1350 ---- ---- ---- ---- .50 UNCH .50 10 1375 ---- ---- ---- ---- .60 UNCH .60 21 1400 ---- ---- ---- ---- .70 UNCH .70 3803 1410 ---- ---- ---- ---- .70 UNCH .70 1420 ---- ---- ---- ---- .80 UNCH .80 5 1425 ---- ---- ---- ---- .80 UNCH .80 1430 ---- ---- ---- ---- .80 UNCH .80 1440 ---- ---- ---- ---- .90 UNCH .90 1 1450 ---- ---- ---- ---- .90 UNCH .90 61 1460 ---- ---- ---- ---- 1.00 UNCH 1.00 1470 ---- ---- ---- ---- 1.00 -.10 1.10 1475 ---- ---- ---- ---- 1.10 UNCH 1.10 1480 ---- ---- ---- ---- 1.10 UNCH 1.10 1 1490 ---- ---- ---- ---- 1.20 UNCH 1.20 1 1500 ---- ---- ---- ---- 1.30 UNCH 1.30 511 1505 ---- ---- ---- ---- 1.40 +.10 1.30 1510 ---- ---- ---- ---- 1.40 UNCH 1.40 1515 ---- ---- ---- ---- 1.50 +.10 1.40 1520 ---- ---- ---- ---- 1.50 UNCH 1.50 1525 ---- ---- ---- ---- 1.60 UNCH 1.60 40 56 1530 ---- ---- ---- ---- 1.70 +.10 1.60 1535 ---- ---- ---- ---- 1.70 UNCH 1.70 1540 ---- ---- ---- ---- 1.80 +.10 1.70 40 30 1545 ---- ---- ---- ---- 1.90 +.10 1.80 1550 2.00 2.00 2.00 2.00 1.90 UNCH 10 1.90 10 1986 1555 ---- ---- ---- ---- 2.00 UNCH 2.00 1560 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 4 1565 ---- ---- ---- ---- 2.20 +.10 2.10 1570 ---- ---- ---- ---- 2.30 +.10 2.20 1575 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 10 25 1580 ---- ---- ---- ---- 2.40 UNCH 2.40 1585 ---- ---- ---- ---- 2.60 +.10 2.50 1590 ---- ---- ---- ---- 2.70 +.10 2.60 1 1595 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 1600 ---- 3.00B ---- 3.00B 2.90 +.10 2.80 522 1605 ---- 3.00B ---- 3.00B 3.00 +.10 2.90 1610 ---- 3.20B ---- 3.20B 3.20 +.10 3.10 1615 ---- 3.30B ---- 3.30B 3.30 +.10 3.20 1620 ---- 3.50B ---- 3.50B 3.40 +.10 3.30 1 1625 ---- 3.70B ---- 3.70B 3.60 +.10 3.50 25 25 1630 ---- 3.80B ---- 3.80B 3.80 +.20 3.60 1635 ---- 4.00B ---- 4.00B 3.90 +.10 3.80 1640 ---- 4.10B ---- 4.10B 4.10 +.20 3.90 1645 ---- 4.30B ---- 4.30B 4.30 +.20 4.10 1650 ---- 4.60B ---- 4.60B 4.50 +.20 4.30 20 705 1655 ---- 4.70B ---- 4.70B 4.70 +.30 4.40 1660 ---- 5.00B ---- 5.00B 4.90 +.30 4.60 75 1665 ---- 5.20B ---- 5.20B 5.10 +.30 4.80 1670 ---- 5.40B ---- 5.40B 5.40 +.30 5.10 22 1675 ---- 5.80B ---- 5.80B 5.60 +.30 2 5.30 2 557 1680 ---- 5.90B ---- 5.90B 5.90 +.40 5.50 1 1685 ---- 6.20B ---- 6.20B 6.10 +.30 5.80 1690 ---- 6.50B ---- 6.50B 6.40 +.30 6.10 1695 ---- 6.80B ---- 6.80B 6.70 +.40 6.30 1700 ---- 7.20B ---- 7.20B 7.00 +.40 6.60 7 450 1705 ---- 7.40B ---- 7.40B 7.30 +.40 6.90 4 14 1710 ---- 7.70B ---- 7.70B 7.60 +.30 7.30 2 1715 ---- 8.10B ---- 8.10B 8.00 +.40 7.60 2 1720 ---- 8.50B ---- 8.50B 8.30 +.30 8.00 2 1725 ---- 9.10B ---- 9.10B 8.70 +.40 8.30 11 1730 ---- 9.50B ---- 9.50B 9.10 +.40 8.70 1735 ---- 9.70B ---- 9.70B 9.50 +.40 9.10 12 1740 ---- 10.40B ---- 10.40B 9.90 +.40 9.50 150 1745 ---- 10.70B ---- 10.70B 10.40 +.40 10.00 33 1750 ---- 11.40B ---- 11.40B 10.80 +.30 10.50 4 900 1755 ---- 11.70B ---- 11.70B 11.30 +.30 11.00 1760 ---- 12.20B ---- 12.20B 11.80 +.30 11.50 25 1765 ---- 12.80B ---- 12.80B 12.40 +.40 12.00 7 1770 ---- 13.60B 12.50A 12.50A 12.90 +.30 12.60 8 208 1775 ---- 14.20B 13.00A 13.00A 13.50 +.40 13.10 165 1780 ---- 14.90B 13.50A 13.50A 14.10 +.40 13.70 30 1785 ---- 15.30B 14.10A 14.10A 14.70 +.30 14.40 1790 14.40 16.00B 14.40 16.00B 15.40 +.40 1 15.00 1 1 1795 ---- 16.80B 15.30A 15.30A 16.00 +.30 15.70 1800 16.30 17.70B 15.90A 17.70B 16.70 +.30 2 16.40 19 347 1805 ---- 18.30B 16.60A 16.60A 17.50 +.30 17.20 1 1810 ---- 19.10B 17.20A 19.10B 18.20 +.20 18.00 9 1815 ---- 20.00B 18.00A 20.00B 19.00 +.20 18.80 1820 ---- 20.90B 18.70A 20.90B 19.90 +.30 19.60 2 2 1825 ---- 22.10B 19.50A 22.10B 20.70 +.20 4 20.50 87 1830 ---- 23.00B 20.30A 23.00B 21.60 +.20 21.40 301 1835 ---- 23.80B 21.10A 23.80B 22.60 +.20 22.40 5 1840 ---- 25.10B 22.00A 25.10B 23.50 +.10 23.40 1 725 1845 ---- 26.00B 22.90A 26.00B 24.50 +.10 24.40 25 1850 ---- 27.30B 23.90A 27.30B 25.60 +.20 25.40 4 192 1855 ---- 28.30B 24.80A 28.20B 26.70 +.20 26.50 20 1860 26.80 29.50B 25.80A 27.30B 27.80 +.10 1 27.70 1 41 1865 ---- 30.70B 26.90A 30.60B 28.90 UNCH 28.90 1870 ---- 32.00B 28.00A 32.00B 30.10 UNCH 30.10 1 1875 ---- 33.70B 29.10A 33.70B 31.40 UNCH 2 31.40 33 1880 ---- 34.80B 30.30A 34.80B 32.70 UNCH 32.70 252 1885 ---- 36.20B 31.50A 36.20B 34.00 -.10 34.10 5 4 1890 ---- 37.70B 32.70A 37.70B 35.40 -.10 35.50 26 1895 ---- 39.30B 34.00A 39.30B 36.80 -.10 36.90 42 1900 ---- 41.20B 35.40A 35.40A 38.30 -.20 38.50 12 260 1905 ---- 42.80B 36.70A 36.70A 39.90 -.10 40.00 16 1910 ---- 44.50B 38.20A 38.20A 41.40 -.20 41.60 10 76 1915 ---- 46.30B 39.60A 39.60A 43.10 -.20 43.30 2 53 1920 ---- 48.10B 41.10A 41.10A 44.80 -.20 45.00 4 1925 44.00 49.90B 42.70A 49.90B 46.50 -.30 1 46.80 1 7 1930 ---- 51.80B 44.30A 44.30A 48.30 -.40 48.70 204 1935 ---- 53.80B 45.90A 45.90A 50.10 -.50 50.60 702 1940 ---- 55.80B 47.60A 47.60A 52.00 -.50 52.50 9 13 1945 ---- 57.80B 49.40A 49.40A 53.90 -.60 54.50 5 1950 53.20 59.90B 51.20A 53.10A 55.90 -.70 1 56.60 78 1955 ---- 62.10B 53.00A 53.00A 58.00 -.70 58.70 1 10 1960 ---- 64.30B 54.90A 54.90A 60.10 -.80 60.90 4 1965 ---- 66.60B 56.80A 56.80A 62.20 -.90 63.10 2 1 1970 ---- 68.90B 58.80A 58.80A 64.40 -1.00 65.40 4 104 1975 ---- 71.20B 60.90A 60.90A 66.70 -1.00 67.70 53 1980 ---- 73.60B 63.00A 63.00A 68.90 -1.20 70.10 1985 ---- 76.10B 65.10A 65.10A 71.30 -1.20 72.50 1990 ---- 78.60B 67.30A 67.30A 73.70 -1.30 75.00 108 1995 ---- 81.20B 69.50A 69.50A 76.10 -1.40 77.50 5 2000 82.00 83.80B 71.80A 83.80B 78.60 -1.50 1 80.10 6 231 2005 ---- 86.50B 74.10A 74.10A 81.20 -1.60 82.80 2010 ---- 89.20B 76.50A 76.50A 83.80 -1.70 85.50 10 84 2015 ---- 91.90B 78.90A 78.90A 86.40 -1.80 88.20 1 2020 ---- 94.70B 81.30A 81.30A 89.10 -1.90 91.00 1 2025 ---- 97.60B 83.80A 83.80A 91.90 -1.90 93.80 2 40 2030 ---- 100.50B 86.40A 86.40A 94.70 -1.90 3 96.60 2035 ---- 103.40B 89.00A 89.00A 97.50 -2.10 6 99.60 1 2040 ---- 106.40B 91.60A 91.60A 100.40 -2.10 102.50 1 2045 ---- 109.40B 94.30A 94.30A 103.30 -2.20 105.50 2050 ---- 112.50B 97.10A 97.10A 106.30 -2.30 108.60 77 2055 ---- 115.60B 99.80A 99.80A 109.30 -2.30 111.60 2060 ---- 118.70B 102.60A 102.60A 112.30 -2.50 114.80 3 2065 ---- 121.90B 105.50A 105.50A 115.40 -2.50 117.90 2070 ---- 125.20B 108.40A 108.40A 118.60 -2.60 121.20 2075 ---- 128.40B 111.40A 111.40A 121.80 -2.60 124.40 1 2080 ---- 131.70B 114.30A 114.30A 125.00 -2.70 127.70 2085 ---- 135.10B 117.40A 117.40A 128.30 -2.70 131.00 2 2090 ---- 138.40B 120.40A 120.40A 131.60 -2.80 134.40 2095 ---- 141.90B 123.60A 123.60A 134.90 -2.90 137.80 2100 ---- 145.30B 126.70A 126.70A 138.30 -3.00 141.30 50 2105 ---- 148.80B 129.90A 129.90A 141.70 -3.10 144.80 1 2110 ---- 152.30B 133.10A 133.10A 145.20 -3.10 148.30 10 94 2115 ---- 155.90B 136.40A 136.40A 148.60 -3.20 151.80 2120 ---- 159.40B 139.70A 139.70A 152.20 -3.20 155.40 2125 ---- 163.00B 143.00A 143.00A 155.70 -3.30 159.00 2130 ---- 166.70B 146.40A 146.40A 159.30 -3.40 162.70 2135 ---- 170.40B 149.80A 149.80A 162.90 -3.50 166.40 15 2140 ---- 174.10B 153.30A 153.30A 166.60 -3.50 170.10 2145 168.30 177.90B 156.70A 177.90B 170.30 -3.50 1 173.80 2150 ---- 181.70B 160.20A 160.20A 174.00 -3.60 177.60 1 13 2155 ---- 185.50B 163.80A 163.80A 177.70 -3.70 181.40 2160 ---- 189.30B 167.30A 167.30A 181.50 -3.80 185.30 2165 ---- 193.20B 170.90A 170.90A 185.30 -3.80 189.10 2170 ---- 197.10B 174.50A 174.50A 189.10 -3.90 193.00 2175 ---- 201.00B 178.20A 178.20A 192.90 -4.00 196.90 1 2180 ---- 204.90B 181.80A 181.80A 196.80 -4.00 200.80 2185 ---- 208.90B 185.50A 185.50A 200.70 -4.10 204.80 2190 ---- 212.80B 189.30A 189.30A 204.60 -4.20 208.80 2195 ---- 216.90B 193.00A 193.00A 208.60 -4.20 212.80 2200 ---- 220.90B 196.80A 196.80A 212.50 -4.30 216.80 7 2205 ---- 224.90B 200.60A 200.60A 216.50 -4.40 220.90 2210 ---- 229.00B 204.40A 204.40A 220.60 -4.30 224.90 2215 ---- 233.10B 208.30A 208.30A 224.60 -4.40 229.00 2220 ---- 237.20B 212.10A 212.10A 228.70 -4.40 233.10 2225 ---- 241.30B 216.00A 216.00A 232.70 -4.50 237.20 3 2230 ---- 245.50B 220.00A 220.00A 236.80 -4.60 241.40 2235 ---- 249.70B 223.90A 223.90A 241.00 -4.50 245.50 2240 ---- 253.90B 227.90A 227.90A 245.10 -4.60 249.70 2245 ---- 258.10B 231.80A 231.80A 249.20 -4.70 253.90 2250 ---- 262.30B 235.80A 235.80A 253.40 -4.70 8 258.10 9 2255 ---- 266.60B 239.90A 239.90A 257.60 -4.80 262.40 2260 ---- 270.80B 243.90A 243.90A 261.80 -4.80 266.60 2265 ---- 275.10B 248.00A 248.00A 266.10 -4.80 270.90 1 2270 ---- 279.40B 252.00A 252.00A 270.30 -4.90 275.20 2 2275 ---- 283.70B 256.10A 256.10A 274.60 -4.90 279.50 3 2280 ---- 288.00B 260.20A 260.20A 278.80 -5.00 283.80 1 2290 ---- 296.70B 268.50A 268.50A 287.40 -5.10 292.50 2 2300 ---- 305.50B 276.80A 276.80A 296.10 -5.10 9 301.20 12 2310 ---- 314.30B 285.20A 285.20A 304.80 -5.20 310.00 1 2320 ---- 323.20B 293.70A 293.70A 313.60 -5.20 318.80 5 2325 ---- 327.60B 298.00A 298.00A 318.00 -5.30 323.30 10 2330 ---- 332.10B 302.20A 302.20A 322.40 -5.30 327.70 14 2340 ---- 341.10B 310.80A 310.80A 331.30 -5.40 336.70 19 2350 ---- 350.10B 319.40A 319.40A 340.20 -5.50 345.70 21 2360 ---- 359.10B 328.10A 328.10A 349.20 -5.50 354.70 26 2370 ---- 368.20B 336.80A 336.80A 358.20 -5.60 363.80 37 2375 ---- 372.80B 341.20A 341.20A 362.70 -5.70 368.40 43 2380 ---- 377.40B 345.60A 345.60A 367.20 -5.80 373.00 25 2400 ---- 395.70B 363.30A 363.30A 385.40 -5.90 391.30 27 2425 ---- 418.90B 385.60A 385.60A 408.40 -6.10 414.50 7 2450 ---- 442.20B 408.20A 408.20A 431.60 -6.30 437.90 7 2475 ---- 465.70B 431.00A 431.00A 454.90 -6.50 461.40 2 2490 ---- 479.90B 444.80A 444.80A 469.00 -6.60 475.60 2500 ---- 489.40B 454.00A 454.00A 478.40 -6.70 485.10 1 2525 ---- 513.20B 477.20A 477.20A 502.10 -6.80 508.90 2550 ---- 537.10B 500.50A 500.50A 525.80 -7.00 532.80 38 2575 ---- 561.10B 524.00A 524.00A 549.80 -7.10 556.90 3000 ---- 980.10B 937.10A 937.10A 967.90 -9.00 976.90 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .20 -.10 .30 30 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 -.10 .40 1275 ---- ---- ---- ---- .40 -.10 .50 50 1300 ---- ---- ---- ---- .50 UNCH .50 175 1325 ---- ---- ---- ---- .60 UNCH .60 75 1350 ---- ---- ---- ---- .70 UNCH .70 286 1375 ---- ---- ---- ---- .80 -.10 .90 16 1400 ---- ---- ---- ---- .90 -.10 1.00 4002 1410 ---- ---- ---- ---- 1.00 -.10 1.10 1420 ---- ---- ---- ---- 1.10 UNCH 1.10 1425 ---- ---- ---- ---- 1.10 -.10 1.20 1430 ---- ---- ---- ---- 1.20 UNCH 1.20 1440 ---- ---- ---- ---- 1.20 -.10 1.30 1450 ---- ---- ---- ---- 1.30 -.10 1.40 51 1460 ---- ---- ---- ---- 1.40 UNCH 1.40 1 1470 ---- ---- ---- ---- 1.50 UNCH 1.50 1475 ---- ---- ---- ---- 1.60 UNCH 1.60 1480 ---- ---- ---- ---- 1.60 -.10 1.70 1490 ---- ---- ---- ---- 1.80 UNCH 1.80 1500 ---- ---- ---- ---- 1.90 UNCH 1.90 550 1505 ---- ---- ---- ---- 2.00 UNCH 2.00 1510 ---- ---- ---- ---- 2.00 UNCH 2.00 1515 ---- ---- ---- ---- 2.10 UNCH 2.10 25 1520 ---- ---- ---- ---- 2.20 UNCH 2.20 1525 ---- ---- ---- ---- 2.30 UNCH 2.30 10 1530 ---- ---- ---- ---- 2.40 UNCH 2.40 1535 ---- ---- ---- ---- 2.50 UNCH 2.50 1540 ---- ---- ---- ---- 2.60 UNCH 2.60 1545 ---- ---- ---- ---- 2.70 UNCH 2.70 1550 ---- ---- ---- ---- 2.80 UNCH 2.80 2002 1555 ---- ---- ---- ---- 2.90 UNCH 2.90 1560 ---- ---- ---- ---- 3.00 UNCH 3.00 430 1565 ---- ---- ---- ---- 3.10 UNCH 3.10 7 1570 ---- ---- ---- ---- 3.20 -.10 3.30 1575 ---- ---- ---- ---- 3.40 UNCH 3.40 75 1580 ---- ---- ---- ---- 3.50 UNCH 3.50 1585 ---- ---- ---- ---- 3.70 UNCH 3.70 1590 ---- 3.90B ---- 3.90B 3.80 UNCH 3.80 1595 ---- ---- ---- ---- 4.00 UNCH 4.00 1600 ---- ---- ---- ---- 4.20 UNCH 4.20 93 1605 ---- 4.40B ---- ---- 4.30 UNCH 4.30 1610 ---- 4.60B ---- 4.60B 4.50 UNCH 4.50 1615 ---- 4.80B ---- 4.80B 4.70 UNCH 4.70 1620 ---- 5.00B ---- 5.00B 4.90 UNCH 4.90 1625 ---- 5.20B ---- 5.20B 5.10 UNCH 5.10 1630 ---- 5.40B ---- 5.40B 5.40 +.10 5.30 1635 ---- 5.60B ---- 5.60B 5.60 +.10 5.50 1640 ---- 5.80B ---- ---- 5.80 +.10 5.70 1645 ---- 6.10B ---- 6.10B 6.10 +.10 6.00 1650 ---- 6.50B ---- 6.50B 6.40 +.20 6.20 17 260 1655 ---- 6.60B ---- 6.60B 6.60 +.10 6.50 1660 ---- 6.90B ---- 6.90B 6.90 +.20 6.70 1 1665 ---- 7.20B ---- 7.20B 7.20 +.20 7.00 1670 ---- 7.50B ---- 7.50B 7.50 +.20 7.30 1 1675 ---- 8.00B ---- 8.00B 7.80 +.20 7.60 29 1680 ---- 8.20B ---- 8.20B 8.20 +.30 7.90 1685 ---- 8.50B ---- 8.50B 8.50 +.30 8.20 1690 ---- 8.90B ---- 8.90B 8.90 +.40 8.50 1695 ---- 9.30B ---- 9.30B 9.20 +.30 8.90 1 1700 ---- 9.90B ---- 9.90B 9.60 +.30 9.30 1136 1705 ---- 10.10B ---- 10.10B 10.00 +.40 9.60 1710 ---- 10.50B ---- 10.50B 10.40 +.30 10.10 1715 ---- 11.00B ---- 11.00B 10.80 +.30 10.50 1720 ---- 11.50B ---- 11.50B 11.30 +.40 10.90 1725 ---- 12.10B ---- 12.10B 11.70 +.30 11.40 125 1730 ---- 12.50B ---- 12.50B 12.20 +.30 11.90 1 1 1735 ---- 13.00B ---- 13.00B 12.70 +.30 12.40 1740 ---- 13.60B ---- 13.60B 13.20 +.30 12.90 45 1745 ---- 14.20B ---- 14.20B 13.80 +.40 13.40 1750 13.70 14.90B 13.70 14.90B 14.30 +.30 5 14.00 35 731 1755 ---- 15.40B 14.50A 14.50A 14.90 +.30 14.60 1 1760 ---- 16.00B 15.10A 15.10A 15.50 +.30 15.20 1765 15.50 16.70B 15.50 16.70B 16.10 +.30 1 15.80 1770 ---- 17.40B 16.20A 16.20A 16.80 +.30 16.50 1775 ---- 18.30B 16.90A 16.90A 17.50 +.30 17.20 393 1780 ---- 18.90B 17.50A 17.50A 18.20 +.30 17.90 1785 ---- 19.90B 18.20A 18.20A 18.90 +.20 18.70 50 1790 ---- 20.50B 18.90A 18.90A 19.70 +.20 19.50 1795 ---- 21.40B 19.60A 19.60A 20.50 +.20 20.30 1800 ---- 22.40B 20.30A 22.40B 21.30 +.20 21.10 202 1234 1805 ---- 23.20B 21.10A 21.10A 22.10 +.10 22.00 1810 ---- 24.30B 21.90A 21.90A 23.00 +.10 22.90 1815 ---- 25.10B 22.70A 25.10B 23.90 +.10 23.80 1820 ---- 26.10B 23.60A 23.60A 24.90 +.10 24.80 1 1825 ---- 27.40B 24.50A 24.50A 25.90 +.10 25.80 398 1830 ---- 28.30B 25.40A 25.40A 26.90 UNCH 26.90 1835 ---- 29.40B 26.40A 29.40B 28.00 +.10 27.90 1840 ---- 30.80B 27.40A 27.40A 29.10 UNCH 29.10 27 262 1845 ---- 31.80B 28.40A 31.80B 30.20 UNCH 30.20 2 1850 ---- 33.30B 29.50A 33.30B 31.40 UNCH 24 31.40 18 455 1855 ---- 34.30B 30.60A 34.30B 32.60 UNCH 32.60 1860 ---- 35.60B 31.80A 35.60B 33.80 -.10 33.90 1865 ---- 37.00B 32.90A 37.00B 35.10 -.10 35.20 1 1870 ---- 38.40B 34.20A 38.40B 36.40 -.20 36.60 1 200 1875 ---- 40.20B 35.40A 40.10B 37.80 -.20 38.00 1 456 1880 ---- 41.40B 36.70A 41.40B 39.20 -.20 39.40 11 11 1885 ---- 42.90B 38.00A 42.90B 40.60 -.30 40.90 2 5 1890 ---- 44.90B 39.40A 44.80B 42.10 -.30 42.40 2 16 1895 ---- 46.20B 40.80A 46.20B 43.60 -.40 44.00 1900 ---- 48.20B 42.30A 42.30A 45.20 -.50 45.70 1751 1905 ---- 50.00B 43.80A 43.80A 46.90 -.40 47.30 1910 ---- 51.80B 45.30A 45.30A 48.50 -.60 49.10 10 10 1915 48.00 53.60B 46.90A 46.90A 50.30 -.60 1 50.90 3 1 1920 ---- 55.50B 48.50A 48.50A 52.00 -.70 52.70 1 1925 ---- 57.40B 50.10A 50.10A 53.80 -.80 54.60 99 1930 ---- 59.40B 51.80A 51.80A 55.70 -.80 56.50 2 2 1935 ---- 61.40B 53.60A 53.60A 57.60 -.90 58.50 1940 ---- 63.50B 55.40A 55.40A 59.60 -1.00 60.60 1945 ---- 65.60B 57.20A 57.20A 61.60 -1.10 62.70 1 2 1950 ---- 67.80B 59.10A 59.10A 63.70 -1.10 2 64.80 1 330 1955 ---- 70.00B 61.00A 61.00A 65.80 -1.20 67.00 90 1960 ---- 72.30B 63.00A 63.00A 68.00 -1.20 69.20 144 1965 ---- 74.60B 65.00A 65.00A 70.20 -1.30 71.50 4 4 1970 ---- 77.00B 67.10A 67.10A 72.40 -1.40 73.80 67 1975 ---- 79.40B 69.20A 69.20A 74.80 -1.40 76.20 222 1980 ---- 81.90B 71.40A 71.40A 77.10 -1.50 78.60 1985 ---- 84.40B 73.60A 73.60A 79.50 -1.60 81.10 10 1990 ---- 86.90B 75.80A 75.80A 82.00 -1.60 83.60 1995 ---- 89.50B 78.10A 78.10A 84.50 -1.60 86.10 2000 ---- 92.10B 80.40A 80.40A 87.00 -1.70 88.70 1 194 2005 ---- 94.80B 82.80A 82.80A 89.60 -1.80 91.40 2010 ---- 97.60B 85.20A 85.20A 92.30 -1.80 94.10 68 143 2015 ---- 100.30B 87.70A 87.70A 94.90 -1.90 96.80 2020 ---- 103.10B 90.20A 90.20A 97.70 -1.90 99.60 2025 ---- 106.00B 92.70A 92.70A 100.40 -2.00 102.40 2030 ---- 108.90B 95.30A 95.30A 103.20 -2.10 105.30 2035 ---- 111.90B 97.90A 97.90A 106.10 -2.10 108.20 2040 ---- 114.80B 100.60A 100.60A 109.00 -2.20 16 111.20 1 2045 ---- 117.80B 103.30A 103.30A 111.90 -2.30 114.20 2050 ---- 120.90B 106.00A 106.00A 114.80 -2.40 31 117.20 2 2055 ---- 124.00B 108.80A 108.80A 117.90 -2.40 120.30 2060 ---- 127.10B 111.60A 111.60A 120.90 -2.50 123.40 2065 ---- 130.30B 114.50A 114.50A 124.00 -2.60 126.60 2070 ---- 133.50B 117.40A 117.40A 127.10 -2.70 129.80 2075 ---- 136.80B 120.40A 120.40A 130.30 -2.70 133.00 2 2080 ---- 140.10B 123.40A 123.40A 133.50 -2.80 136.30 2085 ---- 143.40B 126.40A 126.40A 136.70 -2.90 139.60 2090 ---- 146.80B 129.40A 129.40A 140.00 -3.00 143.00 2095 ---- 150.20B 132.50A 132.50A 143.30 -3.00 146.30 2100 ---- 153.60B 135.70A 135.70A 146.60 -3.20 149.80 2 2 2105 ---- 157.00B 138.90A 138.90A 150.00 -3.20 153.20 2110 ---- 160.50B 142.10A 142.10A 153.40 -3.30 156.70 2115 ---- 164.10B 145.30A 145.30A 156.90 -3.30 160.20 2120 ---- 167.60B 148.60A 148.60A 160.40 -3.40 163.80 2125 ---- 171.10B 151.90A 151.90A 163.90 -3.40 167.30 3 2130 ---- 174.70B 155.20A 155.20A 167.50 -3.40 170.90 2135 ---- 178.40B 158.60A 158.60A 171.10 -3.50 174.60 1 2140 ---- 182.10B 162.00A 162.00A 174.70 -3.60 178.30 2145 ---- 185.80B 165.50A 165.50A 178.30 -3.70 182.00 2150 ---- 189.50B 168.90A 168.90A 182.00 -3.70 185.70 3 2155 ---- 193.30B 172.40A 172.40A 185.70 -3.70 189.40 2160 ---- 197.10B 176.00A 176.00A 189.40 -3.80 193.20 2165 ---- 200.90B 179.50A 179.50A 193.20 -3.80 197.00 2170 ---- 204.70B 183.10A 183.10A 197.00 -3.80 200.80 2175 ---- 208.60B 186.70A 186.70A 200.80 -3.90 204.70 3 2180 ---- 212.50B 190.30A 190.30A 204.60 -3.90 208.50 2185 ---- 216.40B 194.00A 194.00A 208.40 -4.00 212.40 2190 ---- 220.30B 197.70A 197.70A 212.30 -4.00 216.30 2195 ---- 224.30B 201.40A 201.40A 216.20 -4.10 220.30 2200 ---- 228.20B 205.10A 205.10A 220.10 -4.10 224.20 1 2205 ---- 232.20B 208.90A 208.90A 224.10 -4.10 228.20 2210 ---- 236.20B 212.70A 212.70A 228.00 -4.20 232.20 2215 ---- 240.30B 216.50A 216.50A 232.00 -4.20 236.20 2220 ---- 244.30B 220.30A 220.30A 236.00 -4.30 240.30 2225 ---- 248.40B 224.10A 224.10A 240.00 -4.30 244.30 1 2230 ---- 252.50B 228.00A 228.00A 244.10 -4.30 248.40 2235 ---- 256.60B 231.90A 231.90A 248.10 -4.40 252.50 2240 ---- 260.70B 235.80A 235.80A 252.20 -4.40 256.60 2245 ---- 264.90B 239.70A 239.70A 256.30 -4.40 260.70 2250 ---- 269.10B 243.70A 243.70A 260.40 -4.50 264.90 2255 ---- 273.20B 247.70A 247.70A 264.50 -4.50 269.00 2260 ---- 277.40B 251.70A 251.70A 268.70 -4.50 273.20 1 2265 ---- 281.70B 255.70A 255.70A 272.90 -4.50 277.40 2270 ---- 285.90B 259.70A 259.70A 277.00 -4.60 281.60 2275 ---- 290.10B 263.70A 263.70A 281.20 -4.70 285.90 1 2280 ---- 294.40B 267.80A 267.80A 285.40 -4.70 290.10 2290 ---- 303.00B 275.90A 275.90A 293.90 -4.80 298.70 2300 ---- 311.60B 284.20A 284.20A 302.40 -4.90 307.30 47 2310 ---- 320.30B 292.50A 292.50A 311.00 -4.90 315.90 2320 ---- 329.00B 300.80A 300.80A 319.70 -4.90 324.60 1 2325 ---- 333.40B 305.00A 305.00A 324.00 -5.00 329.00 9 2330 ---- 337.80B 309.20A 309.20A 328.40 -5.00 333.40 1 2340 ---- 346.60B 317.60A 317.60A 337.10 -5.10 342.20 2350 ---- 355.50B 326.10A 326.10A 345.90 -5.20 351.10 19 2360 ---- 364.40B 334.70A 334.70A 354.70 -5.30 360.00 2370 ---- 373.30B 343.30A 343.30A 363.60 -5.30 368.90 4 2375 ---- 377.80B 347.60A 347.60A 368.00 -5.40 373.40 25 2380 ---- 382.30B 351.90A 351.90A 372.50 -5.40 7 377.90 5 2400 ---- 400.40B 369.40A 369.40A 390.40 -5.60 396.00 2425 ---- 423.30B 391.40A 391.40A 413.10 -5.70 418.80 2450 ---- 446.30B 413.70A 413.70A 435.90 -5.90 441.80 2475 ---- 469.60B 436.20A 436.20A 459.00 -6.00 465.00 2500 ---- 492.90B 458.90A 458.90A 482.20 -6.20 488.40 2525 ---- 516.50B 481.70A 481.70A 505.60 -6.40 512.00 2550 ---- 540.10B 504.80A 504.80A 529.10 -6.60 535.70 2575 ---- 563.90B 528.00A 528.00A 552.80 -6.70 559.50 2650 ---- 635.90B 598.50A 598.50A 624.40 -7.20 631.60 3000 ---- 980.10B 937.90A 937.90A 968.00 -8.90 976.90 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .50 UNCH .50 100 1275 ---- ---- ---- ---- .60 UNCH .60 1300 ---- ---- ---- ---- .70 UNCH .70 1325 ---- ---- ---- ---- .80 UNCH .80 50 1350 ---- ---- ---- ---- .90 UNCH .90 605 1375 ---- ---- ---- ---- 1.10 UNCH 1.10 100 1400 ---- ---- ---- ---- 1.30 UNCH 1.30 25 1420 ---- ---- ---- ---- 1.50 UNCH 1.50 1425 ---- ---- ---- ---- 1.50 UNCH 1.50 1430 ---- ---- ---- ---- 1.60 UNCH 1.60 1440 ---- ---- ---- ---- 1.70 UNCH 1.70 1450 ---- ---- ---- ---- 1.80 UNCH 1.80 1460 ---- ---- ---- ---- 1.90 UNCH 1.90 1470 ---- ---- ---- ---- 2.00 UNCH 2.00 1475 ---- ---- ---- ---- 2.10 UNCH 2.10 20 1480 ---- ---- ---- ---- 2.20 UNCH 2.20 1490 ---- ---- ---- ---- 2.30 UNCH 2.30 1500 ---- ---- ---- ---- 2.50 UNCH 2.50 27 1510 ---- ---- ---- ---- 2.70 UNCH 2.70 1515 ---- ---- ---- ---- 2.80 UNCH 2.80 1520 ---- ---- ---- ---- 2.90 UNCH 2.90 1525 ---- ---- ---- ---- 3.00 UNCH 3.00 1530 ---- ---- ---- ---- 3.10 UNCH 3.10 1535 ---- ---- ---- ---- 3.20 UNCH 3.20 1540 ---- ---- ---- ---- 3.30 UNCH 3.30 1545 ---- ---- ---- ---- 3.40 -.10 3.50 1550 ---- 3.70B ---- 3.70B 3.60 UNCH 3.60 1555 ---- ---- ---- ---- 3.70 UNCH 3.70 1560 ---- ---- ---- ---- 3.80 -.10 3.90 1565 ---- ---- ---- ---- 4.00 UNCH 4.00 1570 ---- ---- ---- ---- 4.10 -.10 4.20 1575 ---- 4.50B ---- 4.50B 4.30 UNCH 4.30 13 1580 ---- ---- ---- ---- 4.50 UNCH 4.50 1585 ---- ---- ---- ---- 4.60 -.10 4.70 1590 ---- ---- ---- ---- 4.80 -.10 4.90 1595 ---- ---- ---- ---- 5.00 -.10 5.10 1600 ---- 5.50B ---- 5.50B 5.20 -.10 5.30 22 1605 ---- ---- ---- ---- 5.40 -.10 5.50 1610 ---- ---- ---- ---- 5.60 -.10 5.70 1615 ---- 6.00B ---- 6.00B 5.80 -.10 5.90 1 1620 ---- 6.20B ---- 6.20B 6.10 UNCH 6.10 1625 ---- 6.70B ---- 6.70B 6.30 UNCH 6.30 1630 ---- ---- ---- ---- 6.60 UNCH 6.60 1635 ---- 6.90B ---- 6.90B 6.80 UNCH 6.80 1640 ---- 7.20B ---- 7.20B 7.10 UNCH 7.10 1645 ---- 7.50B ---- 7.50B 7.40 UNCH 7.40 1650 ---- 8.10B ---- 8.10B 7.70 UNCH 7.70 47 1655 ---- 8.10B ---- 8.10B 8.00 UNCH 8.00 1660 ---- 8.40B ---- 8.40B 8.30 UNCH 8.30 17 1665 ---- 8.70B ---- 8.70B 8.60 UNCH 8.60 1670 ---- 9.10B ---- 9.10B 9.00 +.10 8.90 1675 ---- 9.80B ---- 9.80B 9.30 UNCH 9.30 1680 ---- 9.80B ---- 9.80B 9.70 +.10 9.60 1685 ---- 10.20B ---- 10.20B 10.10 +.10 10.00 1690 ---- 10.60B ---- 10.60B 10.40 UNCH 10.40 1695 ---- 11.00B ---- 11.00B 10.90 +.10 10.80 1700 ---- 11.90B ---- 11.90B 11.30 +.10 11.20 8 1705 ---- 11.90B ---- 11.90B 11.70 +.10 11.60 1710 ---- 12.40B 12.00A 12.00A 12.20 +.10 12.10 1715 ---- 12.90B ---- 12.90B 12.70 +.20 12.50 1720 ---- 13.40B 12.90A 12.90A 13.10 +.10 13.00 1725 ---- 14.40B 13.40A 14.40B 13.60 +.10 13.50 1730 ---- 14.50B 13.90A 13.90A 14.20 +.20 14.00 1735 ---- 15.10B 14.40A 14.40A 14.70 +.10 14.60 1740 ---- 15.70B 15.00A 15.00A 15.30 +.10 15.20 1 1 1745 ---- 16.30B 15.50A 15.50A 15.90 +.20 15.70 1750 ---- 17.30B 16.10A 17.30B 16.50 +.20 16.30 1 1755 ---- 17.60B 16.70A 16.70A 17.10 +.10 17.00 13 1760 ---- 18.30B 17.30A 17.30A 17.70 +.10 17.60 1765 ---- 19.00B 18.00A 18.00A 18.40 +.10 18.30 1 1 1770 ---- 19.80B 18.60A 18.60A 19.10 +.10 19.00 1775 20.40 20.90B 19.30A 19.90A 19.80 +.10 52 19.70 1780 ---- 21.30B 20.00A 20.00A 20.60 +.10 20.50 2 1785 ---- 22.10B 20.70A 20.70A 21.30 UNCH 21.30 1790 ---- 23.00B 21.40A 21.40A 22.10 UNCH 22.10 1 1795 ---- 23.90B 22.20A 22.20A 23.00 +.10 22.90 1800 23.80 25.20B 22.90A 22.90A 23.80 UNCH 2 23.80 353 1805 ---- 25.70B 23.70A 23.70A 24.70 UNCH 24.70 1810 ---- 26.70B 24.60A 24.60A 25.60 UNCH 25.60 1815 ---- 27.70B 25.40A 25.40A 26.50 -.10 26.60 2 2 1820 ---- 28.70B 26.30A 26.30A 27.50 -.10 27.60 1 1825 ---- 30.20B 27.30A 27.30A 28.50 -.10 28.60 22 1830 ---- 30.90B 28.20A 28.20A 29.60 -.10 29.70 1835 ---- 32.00B 29.20A 29.20A 30.60 -.20 30.80 1840 ---- 33.20B 30.30A 30.30A 31.70 -.20 31.90 1845 ---- 34.40B 31.30A 34.40B 32.90 -.20 33.10 1 1850 ---- 36.10B 32.40A 36.10B 34.00 -.30 34.30 42 1855 ---- 36.90B 33.50A 33.50A 35.20 -.40 35.60 1 1860 ---- 38.20B 34.70A 38.20B 36.50 -.30 36.80 1 1 1865 ---- 39.60B 35.90A 39.60B 37.80 -.40 38.20 1 1870 ---- 41.00B 37.10A 41.00B 39.10 -.40 39.50 1 1875 ---- 43.00B 38.40A 43.00B 40.50 -.40 40.90 47 1880 ---- 43.90B 39.70A 43.90B 41.90 -.50 42.40 2 1 1885 ---- 45.50B 41.00A 45.50B 43.30 -.60 43.90 4 1 1890 ---- 47.10B 42.40A 47.10B 44.80 -.60 45.40 1 1895 ---- 48.70B 43.80A 48.70B 46.30 -.70 47.00 1 1900 ---- 50.90B 45.20A 45.20A 47.90 -.70 48.60 1905 ---- 52.60B 46.70A 52.60B 49.50 -.80 50.30 1 1910 ---- 54.40B 48.20A 54.10B 51.10 -.90 52.00 2 2 1915 ---- 56.20B 49.80A 49.80A 52.80 -.90 53.70 1920 ---- 58.00B 51.40A 51.40A 54.60 -.90 55.50 1925 ---- 59.90B 53.00A 53.00A 56.40 -.90 57.30 2 1 1930 ---- 61.80B 54.70A 54.70A 58.20 -1.00 59.20 2 1 1935 ---- 63.80B 56.40A 56.40A 60.10 -1.00 61.10 1940 ---- 65.80B 58.20A 58.20A 62.00 -1.10 63.10 1945 ---- 67.90B 60.00A 60.00A 63.90 -1.20 65.10 1950 64.70 70.00B 61.80A 64.10A 65.90 -1.30 5 67.20 81 1955 ---- 72.10B 63.70A 63.70A 68.00 -1.30 69.30 1 1 1960 ---- 74.30B 65.60A 65.60A 70.10 -1.30 71.40 1965 ---- 76.50B 67.60A 67.60A 72.20 -1.40 73.60 1970 ---- 78.80B 69.60A 69.60A 74.40 -1.40 75.80 2 1975 ---- 81.20B 71.60A 71.60A 76.60 -1.50 78.10 1980 ---- 83.50B 73.80A 73.80A 78.90 -1.50 80.40 1985 77.70 85.90B 75.90A 76.90A 81.20 -1.60 40 82.80 1990 79.80 88.40B 78.10A 79.10A 83.60 -1.60 6 85.20 1 1995 82.10 90.90B 80.30A 81.30A 86.00 -1.70 6 87.70 2000 ---- 93.40B 82.60A 82.60A 88.50 -1.70 90.20 2005 ---- 96.00B 84.90A 84.90A 90.90 -1.80 92.70 2010 96.50 98.60B 87.20A 94.60B 93.50 -1.80 95 95.30 26 26 2015 ---- 101.30B 89.60A 89.60A 96.10 -1.80 97.90 200 2020 ---- 104.00B 92.00A 92.00A 98.70 -1.90 100.60 2025 ---- 106.80B 94.50A 105.70B 101.30 -2.00 103.30 2030 ---- 109.50B 97.00A 97.00A 104.00 -2.10 106.10 2035 ---- 112.40B 99.50A 99.50A 106.80 -2.10 108.90 2040 ---- 115.20B 102.10A 102.10A 109.60 -2.10 111.70 2045 ---- 118.10B 104.70A 104.70A 112.40 -2.20 114.60 2050 ---- 121.10B 107.30A 107.30A 115.30 -2.20 117.50 2055 ---- 124.10B 110.00A 110.00A 118.20 -2.20 120.40 2060 ---- 127.10B 112.80A 112.80A 121.10 -2.30 123.40 2065 ---- 130.10B 115.50A 115.50A 124.10 -2.40 126.50 2070 ---- 133.20B 118.30A 118.30A 127.10 -2.40 129.50 1 2075 ---- 136.30B 121.20A 121.20A 130.10 -2.50 132.60 2080 ---- 139.50B 124.10A 124.10A 133.20 -2.60 135.80 2085 ---- 142.70B 127.00A 127.00A 136.40 -2.60 139.00 2090 ---- 145.90B 129.90A 129.90A 139.50 -2.70 142.20 2095 ---- 149.20B 132.90A 132.90A 142.70 -2.70 145.40 2100 ---- 152.50B 135.90A 135.90A 145.90 -2.80 148.70 2105 ---- 155.80B 139.00A 139.00A 149.20 -2.80 152.00 2110 ---- 159.20B 142.10A 142.10A 152.50 -2.80 155.30 2115 ---- 162.60B 145.20A 145.20A 155.80 -2.90 158.70 2120 ---- 166.00B 148.40A 148.40A 159.20 -2.90 162.10 1 2125 ---- 169.50B 151.60A 151.60A 162.60 -3.00 165.60 1 2130 ---- 172.90B 154.80A 154.80A 166.00 -3.00 169.00 2135 ---- 176.50B 158.00A 158.00A 169.40 -3.10 172.50 2140 ---- 180.00B 161.30A 161.30A 172.90 -3.20 176.10 2145 178.80 183.60B 164.60A 173.00A 176.40 -3.20 1 179.60 2150 ---- 186.90B 168.00A 168.00A 180.00 -3.20 183.20 2155 ---- 190.50B 171.40A 171.40A 183.50 -3.30 186.80 2160 ---- 194.20B 174.80A 174.80A 187.10 -3.40 190.50 1 2165 ---- 197.90B 178.20A 178.20A 190.70 -3.40 194.10 1 2170 ---- 201.60B 181.70A 181.70A 194.40 -3.40 197.80 2175 ---- 205.30B 185.20A 185.20A 198.10 -3.40 201.50 2180 ---- 209.10B 188.70A 188.70A 201.70 -3.60 205.30 2185 ---- 212.90B 192.20A 192.20A 205.50 -3.50 209.00 2190 ---- 216.70B 195.80A 195.80A 209.20 -3.60 212.80 2195 ---- 220.50B 199.40A 199.40A 213.00 -3.60 216.60 2200 ---- 224.30B 203.00A 203.00A 216.80 -3.70 220.50 2205 ---- 228.20B 206.60A 206.60A 220.60 -3.70 224.30 2210 ---- 232.10B 210.30A 210.30A 224.40 -3.80 228.20 2215 ---- 236.00B 214.00A 214.00A 228.30 -3.80 232.10 2220 ---- 240.00B 217.70A 217.70A 232.10 -3.90 236.00 2225 ---- 243.90B 221.40A 221.40A 236.00 -3.90 239.90 2230 ---- 247.90B 225.20A 225.20A 240.00 -3.90 243.90 2235 ---- 251.90B 229.00A 229.00A 243.90 -4.00 247.90 2240 ---- 255.90B 232.80A 232.80A 247.90 -4.00 251.90 2245 ---- 259.90B 236.60A 236.60A 251.80 -4.10 255.90 2250 ---- 264.00B 240.40A 240.40A 255.80 -4.10 259.90 2255 ---- 268.00B 244.30A 244.30A 259.90 -4.10 264.00 2260 ---- 272.10B 248.20A 248.20A 263.90 -4.10 268.00 2265 ---- 276.20B 252.10A 252.10A 267.90 -4.20 272.10 1 2270 ---- 280.30B 256.00A 256.00A 272.00 -4.20 276.20 2275 ---- 284.50B 259.90A 259.90A 276.10 -4.20 280.30 8 2280 ---- 288.60B 263.90A 263.90A 280.20 -4.30 284.50 2285 ---- 292.80B 267.80A 267.80A 284.30 -4.30 288.60 2290 ---- 297.00B 271.80A 271.80A 288.40 -4.40 292.80 2300 ---- 305.40B 279.80A 279.80A 296.80 -4.40 301.20 2310 ---- 313.80B 287.90A 287.90A 305.10 -4.50 309.60 2320 ---- 322.30B 296.00A 296.00A 313.60 -4.50 318.10 1 2325 ---- 326.60B 300.10A 300.10A 317.80 -4.50 322.30 1 2330 ---- 330.90B 304.20A 304.20A 322.10 -4.50 326.60 1 2340 ---- 339.50B 312.50A 312.50A 330.60 -4.60 335.20 1 2350 ---- 348.20B 320.80A 320.80A 339.20 -4.70 343.90 4 2360 ---- 356.90B 329.20A 329.20A 347.80 -4.80 352.60 2370 ---- 365.70B 337.60A 337.60A 356.50 -4.80 361.30 3 2375 ---- 370.10B 341.80A 341.80A 360.90 -4.80 365.70 5 2380 ---- 374.50B 346.00A 346.00A 365.20 -4.90 370.10 3 2400 ---- 392.20B 363.10A 363.10A 382.80 -5.00 55 387.80 8 2425 ---- 414.60B 384.70A 384.70A 405.00 -5.10 95 410.10 5 2450 ---- 437.20B 406.50A 406.50A 427.40 -5.30 432.70 5 2475 ---- 460.00B 428.60A 428.60A 450.00 -5.40 455.40 5 2500 ---- 483.00B 450.80A 450.80A 472.80 -5.60 478.40 2 2 2525 ---- 506.20B 473.30A 473.30A 495.80 -5.70 501.50 5 2550 ---- 529.50B 496.00A 496.00A 519.00 -5.80 524.80 2575 ---- 552.90B 518.80A 518.80A 542.30 -5.90 548.20 3 2800 ---- 768.70B 730.30A 730.30A 757.10 -7.10 764.20 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 5 1025 ---- ---- ---- ---- .20 -.10 .30 1050 ---- ---- ---- ---- .20 -.10 .30 4 1075 ---- ---- ---- ---- .30 UNCH .30 1080 ---- ---- ---- ---- .30 -.10 .40 1090 ---- ---- ---- ---- .30 -.10 .40 1100 .50 .50 .50 .50 .30 -.10 1 .40 2 1110 ---- ---- ---- ---- .30 -.10 .40 1120 ---- ---- ---- ---- .40 UNCH .40 19 1125 ---- ---- ---- ---- .40 UNCH .40 1130 ---- ---- ---- ---- .40 -.10 .50 1140 ---- ---- ---- ---- .40 -.10 .50 1150 ---- ---- ---- ---- .40 -.10 .50 1 1160 ---- ---- ---- ---- .50 UNCH .50 2 1170 ---- ---- ---- ---- .50 -.10 .60 1175 ---- ---- ---- ---- .50 -.10 .60 1180 .70 .70 .70 .70 .50 -.10 3 .60 1185 ---- ---- ---- ---- .50 -.10 .60 1190 ---- ---- ---- ---- .50 -.10 .60 1 1195 ---- ---- ---- ---- .60 UNCH .60 1200 ---- ---- ---- ---- .60 UNCH .60 3 1205 ---- ---- ---- ---- .60 -.10 .70 1210 ---- ---- ---- ---- .60 -.10 .70 1215 ---- ---- ---- ---- .60 -.10 .70 1220 ---- ---- ---- ---- .60 -.10 .70 1225 ---- ---- ---- ---- .70 UNCH .70 1230 ---- ---- ---- ---- .70 UNCH .70 1235 ---- ---- ---- ---- .70 -.10 .80 1240 ---- ---- ---- ---- .70 -.10 .80 1245 ---- ---- ---- ---- .70 -.10 .80 1250 ---- ---- ---- ---- .80 UNCH .80 137 1255 ---- ---- ---- ---- .80 UNCH .80 1260 ---- ---- ---- ---- .80 UNCH .80 1265 ---- ---- ---- ---- .80 -.10 .90 1270 ---- ---- ---- ---- .80 -.10 .90 1275 ---- ---- ---- ---- .90 UNCH .90 15 1280 ---- ---- ---- ---- .90 UNCH .90 1285 ---- ---- ---- ---- .90 UNCH .90 1290 ---- ---- ---- ---- .90 -.10 1.00 1295 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.00 UNCH 1.00 230 1305 ---- ---- ---- ---- 1.00 UNCH 1.00 1310 ---- ---- ---- ---- 1.00 -.10 1.10 1315 ---- ---- ---- ---- 1.10 UNCH 1.10 1320 ---- ---- ---- ---- 1.10 UNCH 1.10 1325 1.40 1.40 1.40 1.40 1.10 UNCH 1 1.10 701 1330 ---- ---- ---- ---- 1.20 UNCH 1.20 1335 ---- ---- ---- ---- 1.20 UNCH 1.20 1340 ---- ---- ---- ---- 1.20 UNCH 1.20 1345 ---- ---- ---- ---- 1.30 UNCH 1.30 1350 ---- ---- ---- ---- 1.30 UNCH 1.30 2002 1355 ---- ---- ---- ---- 1.30 UNCH 1.30 1360 ---- ---- ---- ---- 1.40 UNCH 1.40 1365 ---- ---- ---- ---- 1.40 UNCH 1.40 1370 ---- ---- ---- ---- 1.50 UNCH 1.50 1375 ---- ---- ---- ---- 1.50 UNCH 1.50 700 1380 ---- ---- ---- ---- 1.60 +.10 1.50 1 1385 ---- ---- ---- ---- 1.60 UNCH 1.60 1390 ---- ---- ---- ---- 1.60 UNCH 1.60 1395 ---- ---- ---- ---- 1.70 UNCH 1.70 1400 ---- ---- ---- ---- 1.80 +.10 1.70 167 1405 ---- ---- ---- ---- 1.80 UNCH 1.80 1410 ---- ---- ---- ---- 1.90 +.10 1.80 1415 ---- ---- ---- ---- 1.90 UNCH 1.90 1420 ---- ---- ---- ---- 2.00 UNCH 2.00 1425 ---- ---- ---- ---- 2.10 +.10 2.00 1430 ---- ---- ---- ---- 2.10 UNCH 2.10 1435 ---- ---- ---- ---- 2.20 UNCH 2.20 1440 ---- ---- ---- ---- 2.30 +.10 2.20 500 1445 ---- ---- ---- ---- 2.30 UNCH 2.30 1450 2.90 2.90 2.90 2.80A 2.40 UNCH 1 2.40 1261 1455 ---- ---- ---- ---- 2.50 UNCH 2.50 1460 ---- ---- ---- ---- 2.60 UNCH 2.60 1465 ---- ---- ---- ---- 2.70 +.10 2.60 6 1470 ---- ---- ---- ---- 2.80 +.10 2.70 4 1475 ---- ---- ---- ---- 2.90 +.10 2.80 1480 ---- ---- ---- ---- 3.00 +.10 2.90 1485 ---- ---- ---- ---- 3.10 +.10 3.00 1490 ---- ---- ---- ---- 3.20 +.10 3.10 1495 ---- ---- ---- ---- 3.30 UNCH 3.30 1500 ---- ---- ---- ---- 3.50 +.10 3.40 1297 1505 ---- ---- ---- ---- 3.60 +.10 3.50 1510 ---- ---- ---- ---- 3.70 +.10 3.60 2 1515 ---- ---- ---- ---- 3.80 UNCH 3.80 1520 ---- ---- ---- ---- 4.00 +.10 3.90 1525 ---- ---- ---- ---- 4.10 +.10 4.00 1530 ---- ---- ---- ---- 4.30 +.10 4.20 1535 ---- ---- ---- ---- 4.40 UNCH 4.40 1 1 1540 ---- ---- ---- ---- 4.60 +.10 4.50 1 1 1545 ---- ---- ---- ---- 4.80 +.10 4.70 1550 ---- ---- 4.60A 4.60A 5.00 +.10 4.90 20 750 1555 ---- ---- ---- ---- 5.10 +.10 5.00 1560 ---- ---- ---- ---- 5.30 +.10 5.20 1565 ---- ---- ---- ---- 5.50 +.10 5.40 1570 ---- ---- ---- ---- 5.70 +.10 5.60 3 1575 ---- ---- ---- ---- 5.90 +.10 5.80 401 1580 ---- ---- ---- ---- 6.10 +.10 6.00 1 1585 ---- 6.30B ---- ---- 6.30 +.10 6.20 1590 ---- ---- ---- ---- 6.60 +.10 6.50 1595 ---- ---- ---- ---- 6.80 +.10 6.70 1600 ---- ---- ---- ---- 7.00 UNCH 7.00 82 1095 1605 ---- ---- ---- ---- 7.30 +.10 7.20 1610 ---- ---- ---- ---- 7.50 UNCH 7.50 1615 ---- ---- ---- ---- 7.80 +.10 7.70 1620 ---- ---- ---- ---- 8.10 +.10 8.00 1625 ---- 8.40B ---- 8.40B 8.30 UNCH 8.30 26 210 1630 ---- 8.80B ---- 8.80B 8.60 UNCH 8.60 1635 ---- 9.00B ---- 9.00B 8.90 UNCH 8.90 1640 ---- 9.30B ---- 9.30B 9.30 +.10 9.20 1 1 1645 ---- 9.70B ---- 9.70B 9.60 UNCH 9.60 1650 ---- 10.20B ---- 10.20B 9.90 UNCH 1 9.90 39 472 1655 ---- 10.50B ---- 10.50B 10.30 UNCH 1 10.30 1660 ---- 10.90B ---- 10.90B 10.70 +.10 10.60 103 1665 ---- 11.30B ---- 11.30B 11.10 +.10 11.00 1670 ---- 11.70B ---- 11.70B 11.50 +.10 11.40 1675 ---- 12.20B ---- 12.20B 11.90 +.10 11.80 14 1680 ---- 12.60B ---- 12.60B 12.40 +.20 12.20 1685 ---- 13.10B ---- 13.10B 12.80 +.10 12.70 1690 ---- 13.60B ---- 13.60B 13.30 +.20 13.10 1695 13.40 14.10B 13.40 14.10B 13.80 +.20 1 13.60 1 2 1700 14.20 14.80 13.80 14.70B 14.30 +.20 119 14.10 139 2307 1705 ---- 15.10B ---- 15.10B 14.80 +.20 14.60 4 1710 15.80 15.80 15.30A 15.30A 15.40 +.30 100 15.10 117 1715 ---- 16.30B ---- 16.30B 15.90 +.20 15.70 6 1720 ---- 16.90B ---- 16.90B 16.50 +.30 16.20 3 1725 17.80 17.80 17.80 17.10A 17.10 +.30 10 16.80 1 73 1730 ---- 18.20B ---- 18.20B 17.70 +.30 17.40 7 1735 ---- 18.80B ---- 18.80B 18.30 +.20 18.10 1740 18.90 19.60B 18.80A 18.80A 19.00 +.30 3 18.70 1001 1745 ---- 20.20B ---- 20.20B 19.60 +.20 19.40 1750 19.80 21.00B 19.60A 21.00B 20.30 +.20 11 20.10 61 653 1755 ---- 21.70B ---- 21.70B 21.00 +.20 20.80 1760 ---- 22.60B 21.50A 21.50A 21.80 +.20 21.60 1 1765 ---- 23.40B 22.30A 22.30A 22.50 +.10 22.40 150 1770 ---- 24.20B 23.10A 23.10A 23.30 +.10 23.20 1 1775 ---- 25.10B 23.50A 23.50A 24.10 +.10 24.00 106 569 1780 25.20 25.90B 24.70A 24.70A 25.00 +.20 2 24.80 1 1785 ---- 26.90B 25.50A 25.50A 25.80 +.10 25.70 1 1790 ---- 27.90B 26.40A 26.40A 26.70 +.10 26.60 1795 ---- 28.80B 27.30A 27.30A 27.60 UNCH 27.60 20 20 1800 29.20 29.80B 27.90A 27.90A 28.60 +.10 6 28.50 267 1379 1805 ---- 30.90B 29.10A 29.10A 29.50 UNCH 29.50 1 9 1810 ---- 32.00B 30.10A 30.10A 30.60 +.10 30.50 1815 ---- 33.10B 31.20A 31.20A 31.60 UNCH 31.60 25 1820 ---- 34.20B 32.20A 32.20A 32.70 UNCH 32.70 1825 ---- 35.40B 33.30A 33.30A 33.80 UNCH 33.80 41 1830 ---- 36.60B 34.30A 34.30A 34.90 -.10 35.00 8 1835 ---- 37.90B 35.50A 35.50A 36.10 UNCH 36.10 30 1840 ---- 39.20B 36.70A 36.70A 37.30 -.10 37.40 6 1845 ---- 40.50B 37.90A 40.20B 38.50 -.10 38.60 1850 ---- 41.80B 39.00A 41.70B 39.80 -.10 39.90 54 449 1855 ---- 43.20B 40.40A 40.40A 41.10 -.20 41.30 1860 ---- 44.70B 41.70A 41.70A 42.50 -.20 42.70 75 1865 ---- 46.10B 43.10A 46.10B 43.90 -.20 44.10 75 1870 ---- 47.60B 44.40A 47.60B 45.30 -.20 45.50 6 107 1875 ---- 49.20B 45.80A 48.80B 46.80 -.30 47.10 320 1880 46.90 50.80B 46.90 47.70A 48.30 -.30 3 48.60 1 130 1885 ---- 52.40B 48.70A 52.00B 49.90 -.30 50.20 4 2 1890 ---- 54.10B 50.00A 53.70B 51.40 -.40 51.80 2 1895 ---- 55.80B 51.70A 55.60B 53.10 -.40 53.50 1 2 1900 ---- 57.50B 53.10A 57.50B 54.70 -.50 5 55.20 74 279 1905 ---- 59.30B 54.70A 59.30B 56.40 -.60 57.00 10 1910 ---- 61.20B 56.50A 61.10B 58.20 -.60 58.80 50 1915 ---- 63.00B 58.20A 63.00B 60.00 -.60 60.60 1920 ---- 64.90B 59.90A 64.90B 61.80 -.70 62.50 2 2 1925 ---- 66.90B 61.70A 66.80B 63.70 -.70 64.40 159 1930 ---- 68.90B 63.40A 68.80B 65.60 -.80 66.40 1935 ---- 70.90B 65.30A 70.90B 67.50 -.90 68.40 5 1940 ---- 73.00B 67.10A 72.90B 69.50 -.90 70.40 75 1945 ---- 75.10B 69.00A 75.10B 71.50 -1.00 72.50 286 1950 ---- 77.30B 70.90A 77.20B 73.60 -1.00 74.60 214 1955 ---- 79.50B 72.90A 79.40B 75.70 -1.10 76.80 1960 ---- 81.80B 74.90A 81.70B 77.80 -1.20 79.00 1 1965 ---- 84.00B 76.90A 83.90B 80.00 -1.20 81.20 1970 ---- 86.40B 79.00A 85.90B 82.20 -1.30 83.50 1975 ---- 88.70B 81.30A 88.30B 84.50 -1.40 85.90 26 191 1980 ---- 91.10B 83.50A 90.30B 86.80 -1.40 88.20 1985 ---- 93.60B 85.70A 92.80B 89.20 -1.50 90.70 1990 ---- 96.10B 87.90A 95.60B 91.60 -1.50 93.10 2 52 1995 ---- 98.60B 90.20A 98.00B 94.00 -1.60 95.60 2000 ---- 101.10B 92.50A 92.50A 96.50 -1.60 98.10 76 201 2005 ---- 103.80B 94.80A 103.20B 99.00 -1.70 100.70 200 2010 ---- 106.40B 97.20A 105.70B 101.50 -1.80 103.30 2015 ---- 109.10B 99.60A 99.60A 104.10 -1.90 106.00 21 2020 ---- 111.80B 102.10A 102.10A 106.80 -1.90 108.70 1 1 2025 ---- 114.60B 104.60A 114.10B 109.50 -2.00 111.50 2030 ---- 117.40B 107.10A 107.10A 112.20 -2.00 114.20 2035 ---- 120.20B 109.70A 109.70A 114.90 -2.10 117.00 2040 ---- 123.10B 112.30A 112.30A 117.70 -2.20 119.90 2045 ---- 126.00B 114.90A 114.90A 120.60 -2.20 122.80 2050 ---- 129.00B 117.60A 117.60A 123.50 -2.20 125.70 84 2055 ---- 132.00B 120.30A 131.30B 126.40 -2.30 128.70 2060 ---- 135.00B 123.10A 134.90B 129.30 -2.40 131.70 2065 ---- 138.00B 125.80A 125.80A 132.30 -2.40 134.70 2070 ---- 141.10B 128.70A 128.70A 135.30 -2.50 137.80 2075 ---- 144.20B 131.50A 131.50A 138.40 -2.50 140.90 2080 ---- 147.40B 134.40A 134.40A 141.50 -2.50 144.00 2085 ---- 150.60B 137.30A 137.30A 144.60 -2.60 147.20 2090 ---- 153.80B 140.30A 140.30A 147.70 -2.70 150.40 2095 ---- 157.00B 143.30A 143.30A 150.90 -2.80 153.70 2100 ---- 160.30B 146.30A 146.30A 154.10 -2.80 3 156.90 1 124 2105 ---- 163.60B 149.30A 149.30A 157.40 -2.90 160.30 2110 ---- 167.00B 152.40A 152.40A 160.70 -2.90 163.60 2115 ---- 170.40B 155.50A 155.50A 164.00 -3.00 167.00 2120 ---- 173.80B 158.70A 158.70A 167.30 -3.10 170.40 2125 ---- 177.20B 161.90A 161.90A 170.70 -3.20 173.90 2130 ---- 180.70B 165.10A 165.10A 174.10 -3.30 177.40 2135 ---- 184.10B 168.30A 168.30A 177.60 -3.20 180.80 2140 ---- 187.70B 171.60A 171.60A 181.00 -3.40 184.40 2145 ---- 191.20B 174.90A 174.90A 184.50 -3.40 187.90 2150 ---- 194.70B 178.20A 178.20A 188.00 -3.50 191.50 2155 ---- 198.30B 181.60A 181.60A 191.60 -3.50 195.10 2160 ---- 201.70B 185.00A 185.00A 195.10 -3.60 198.70 2165 ---- 205.40B 188.40A 188.40A 198.70 -3.60 202.30 2170 ---- 209.00B 191.80A 191.80A 202.30 -3.60 205.90 2175 ---- 212.80B 195.30A 212.80B 206.00 -3.60 209.60 2180 ---- 216.50B 198.80A 216.50B 209.70 -3.60 213.30 2185 ---- 220.20B 202.30A 220.10B 213.40 -3.60 217.00 2190 ---- 224.00B 205.80A 223.90B 217.10 -3.60 220.70 2195 ---- 227.80B 209.40A 209.40A 220.80 -3.60 224.40 2200 ---- 231.60B 213.00A 213.00A 224.60 -3.60 228.20 57 2205 ---- 235.50B 216.60A 216.60A 228.30 -3.70 232.00 2210 ---- 239.30B 220.20A 220.20A 232.10 -3.70 235.80 2215 ---- 243.20B 223.90A 223.90A 236.00 -3.60 239.60 2220 ---- 247.10B 227.50A 227.50A 239.80 -3.70 243.50 2225 ---- 251.00B 231.20A 250.90B 243.70 -3.60 247.30 2230 ---- 254.90B 234.90A 254.80B 247.50 -3.70 251.20 2235 ---- 258.90B 238.70A 258.90B 251.40 -3.70 255.10 2240 ---- 262.90B 242.40A 262.90B 255.40 -3.70 259.10 2245 ---- 266.90B 246.20A 266.90B 259.30 -3.70 263.00 2250 ---- 270.90B 250.00A 250.00A 263.20 -3.80 267.00 1 2255 ---- 274.90B 253.80A 274.90B 267.20 -3.80 271.00 2260 ---- 278.90B 257.70A 278.80B 271.20 -3.80 275.00 2265 ---- 283.00B 261.50A 283.00B 275.20 -3.90 279.10 2270 ---- 287.00B 265.40A 286.90B 279.20 -3.90 283.10 2275 ---- 291.10B 269.30A 269.30A 283.20 -4.00 287.20 2280 ---- 295.20B 273.20A 273.20A 287.30 -4.00 291.30 2285 ---- 299.30B 277.10A 277.10A 291.30 -4.10 295.40 2290 ---- 303.50B 281.10A 281.10A 295.40 -4.20 299.60 2295 ---- 307.60B 285.00A 285.00A 299.50 -4.20 303.70 2300 ---- 311.80B 289.00A 289.00A 303.60 -4.30 307.90 51 2305 ---- 316.00B 293.00A 293.00A 307.70 -4.30 312.00 2310 ---- 320.10B 297.00A 297.00A 311.80 -4.40 316.20 2315 ---- 324.30B 301.00A 301.00A 316.00 -4.40 320.40 2320 ---- 328.60B 305.00A 305.00A 320.20 -4.40 324.60 2325 ---- 332.80B 309.10A 309.10A 324.30 -4.50 328.80 2330 ---- 337.00B 313.10A 313.10A 328.50 -4.50 333.00 2335 ---- 341.30B 317.20A 317.20A 332.70 -4.60 337.30 2340 ---- 345.50B 321.30A 321.30A 337.00 -4.50 341.50 2345 ---- 349.80B 325.40A 325.40A 341.20 -4.60 345.80 2350 ---- 354.10B 329.50A 329.50A 345.40 -4.60 350.00 2360 ---- 362.70B 337.70A 337.70A 354.00 -4.60 358.60 2370 ---- 371.40B 346.00A 346.00A 362.60 -4.60 367.20 1 2375 ---- 375.70B 350.20A 350.20A 366.90 -4.60 371.50 2 2380 ---- 380.10B 354.40A 354.40A 371.20 -4.60 375.80 2390 ---- 388.80B 362.70A 362.70A 379.90 -4.60 384.50 2400 ---- 397.60B 371.20A 371.20A 388.60 -4.70 393.30 1 2410 ---- 406.40B 379.70A 379.70A 397.30 -4.70 402.00 2420 ---- 415.30B 388.20A 388.20A 406.10 -4.80 410.90 2 2425 ---- 419.70B 392.50A 392.50A 410.50 -4.80 2 415.30 3 2430 ---- 424.10B 396.70A 396.70A 415.00 -4.70 419.70 2 2440 ---- 433.10B 405.30A 405.30A 423.80 -4.80 428.60 7 2450 ---- 442.00B 414.00A 414.00A 432.70 -4.80 15 437.50 43 2475 ---- 464.60B 435.70A 435.70A 455.10 -4.90 460.00 4 2490 ---- 478.20B 448.90A 448.90A 468.60 -5.00 473.60 2500 ---- 487.30B 457.70A 457.70A 477.60 -5.10 16 482.70 1 2525 ---- 510.20B 479.90A 479.90A 500.20 -5.30 505.50 2550 ---- 533.30B 502.20A 502.20A 523.00 -5.50 528.50 1 2575 ---- 556.50B 524.70A 524.70A 546.00 -5.70 551.70 3 2600 ---- 579.90B 547.40A 547.40A 569.20 -5.80 575.00 45 2625 ---- 603.30B 570.30A 570.30A 592.60 -5.90 598.50 2650 ---- 626.90B 593.30A 593.30A 616.10 -6.00 622.10 2700 ---- 674.40B 639.70A 639.70A 663.60 -6.10 669.70 2750 ---- 722.30B 686.60A 686.60A 711.30 -6.40 717.70 2800 ---- 770.50B 734.00A 734.00A 759.30 -6.70 766.00 2900 ---- 867.70B 829.60A 829.60A 856.10 -7.30 863.40 3000 ---- 965.80B 926.40A 926.40A 954.10 -7.80 961.90 3200 ---- 1164.10B 1122.50A 1122.50A 1152.40 -8.80 1161.20 4000 ---- ---- ---- 1933.90A 1952.40 ---- ---- 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 -.10 .20 975 ---- ---- ---- ---- .10 -.10 .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .90 -.10 1.00 10 1275 ---- ---- ---- ---- 1.10 UNCH 1.10 1300 ---- ---- ---- ---- 1.20 -.10 1.30 1 1325 ---- ---- ---- ---- 1.40 -.10 1.50 1350 ---- ---- ---- ---- 1.70 UNCH 1.70 1375 ---- ---- ---- ---- 1.90 -.10 2.00 1400 ---- ---- ---- ---- 2.20 -.10 2.30 1425 ---- ---- ---- ---- 2.60 -.10 2.70 3 1430 ---- ---- ---- ---- 2.70 UNCH 2.70 1440 ---- ---- ---- ---- 2.90 UNCH 2.90 1450 3.60 3.60 3.60 3.50A 3.00 -.10 1 3.10 2 1460 ---- ---- ---- ---- 3.30 UNCH 3.30 1470 ---- ---- ---- ---- 3.50 UNCH 3.50 1475 ---- ---- ---- ---- 3.60 UNCH 3.60 1480 ---- ---- ---- ---- 3.70 -.10 3.80 1 1490 ---- ---- ---- ---- 4.00 UNCH 4.00 1500 ---- ---- ---- ---- 4.30 UNCH 4.30 1510 ---- ---- ---- ---- 4.60 UNCH 4.60 1520 ---- ---- ---- ---- 4.90 UNCH 4.90 1525 ---- ---- ---- ---- 5.00 -.10 5.10 1530 ---- ---- ---- ---- 5.20 -.10 5.30 1535 ---- ---- ---- ---- 5.40 UNCH 5.40 1540 ---- ---- ---- ---- 5.60 UNCH 5.60 1545 ---- ---- ---- ---- 5.80 UNCH 5.80 1550 ---- ---- ---- ---- 6.00 UNCH 6.00 1555 ---- ---- ---- ---- 6.20 UNCH 6.20 1560 ---- ---- ---- ---- 6.40 UNCH 6.40 1565 ---- ---- ---- ---- 6.60 -.10 6.70 1570 ---- ---- ---- ---- 6.90 UNCH 6.90 10 1575 ---- ---- ---- ---- 7.10 UNCH 7.10 1580 ---- ---- ---- ---- 7.40 UNCH 7.40 1585 ---- ---- ---- ---- 7.60 UNCH 7.60 1590 ---- ---- ---- ---- 7.90 UNCH 7.90 1 1595 ---- ---- ---- ---- 8.20 +.10 8.10 1600 ---- ---- ---- ---- 8.40 UNCH 8.40 1605 ---- ---- ---- ---- 8.70 UNCH 8.70 1610 ---- ---- ---- ---- 9.00 UNCH 9.00 1615 ---- ---- ---- ---- 9.30 UNCH 9.30 1620 ---- ---- ---- ---- 9.70 +.10 9.60 1625 ---- ---- ---- ---- 10.00 +.10 9.90 1630 ---- ---- ---- ---- 10.30 UNCH 10.30 1635 ---- ---- ---- ---- 10.70 +.10 10.60 1640 ---- ---- ---- ---- 11.00 UNCH 11.00 1645 ---- ---- ---- ---- 11.40 +.10 11.30 1650 ---- ---- ---- ---- 11.80 +.10 11.70 1655 ---- ---- ---- ---- 12.20 +.10 12.10 1660 ---- ---- ---- ---- 12.60 +.10 12.50 1665 ---- ---- ---- ---- 13.00 +.10 12.90 1670 ---- ---- ---- ---- 13.50 +.10 13.40 1675 ---- 13.90B ---- 13.90B 13.90 +.10 13.80 1680 ---- 14.40B ---- 14.40B 14.40 +.10 14.30 1685 ---- 14.90B ---- 14.90B 14.80 UNCH 14.80 1690 ---- 15.40B ---- 15.40B 15.30 +.10 15.20 1695 ---- 15.90B ---- 15.90B 15.80 UNCH 15.80 1 1 1700 ---- 16.50B ---- 16.50B 16.40 +.10 16.30 2 2 1705 ---- 17.00B ---- 17.00B 16.90 +.10 16.80 1710 ---- 17.60B ---- 17.60B 17.50 +.10 17.40 1715 ---- 18.20B ---- 18.20B 18.00 UNCH 18.00 1 1720 ---- 18.80B ---- 18.80B 18.60 +.10 18.50 1725 ---- 19.50B ---- 19.50B 19.30 +.10 19.20 1730 ---- 20.20B ---- 20.20B 19.90 +.10 19.80 1735 ---- 20.90B ---- 20.90B 20.50 +.10 20.40 1740 ---- 21.60B ---- 21.60B 21.20 +.10 21.10 1745 ---- 22.30B ---- 22.30B 21.90 +.10 21.80 1750 ---- 23.10B ---- 23.10B 22.60 +.10 22.50 22 1755 ---- 23.80B ---- 23.80B 23.40 +.10 23.30 1760 ---- 24.70B ---- 24.70B 24.10 UNCH 24.10 1765 ---- 25.50B ---- 25.50B 24.90 +.10 24.80 1770 25.20 26.30B 25.20 26.30B 25.70 UNCH 1 25.70 1775 ---- 27.20B ---- 27.20B 26.50 UNCH 26.50 1780 ---- 28.10B ---- 28.10B 27.40 UNCH 1 27.40 1 1785 ---- 29.00B ---- 29.00B 28.30 UNCH 28.30 1790 ---- 30.00B ---- 30.00B 29.20 UNCH 29.20 1795 ---- 31.00B ---- 31.00B 30.10 -.10 30.20 1800 ---- 32.00B ---- 32.00B 31.10 -.10 31.20 1805 ---- 33.00B 32.10A 32.10A 32.10 -.10 32.20 1810 32.10 34.10B 32.10 34.10B 33.10 -.10 2 33.20 5 1815 ---- 35.20B 34.10A 34.10A 34.20 -.10 34.30 1820 ---- 36.30B 35.20A 35.20A 35.20 -.20 35.40 1825 ---- 37.50B 36.20A 36.20A 36.40 -.20 36.60 1830 37.20 38.70B 37.20 38.70B 37.50 -.20 1 37.70 1 1 1835 ---- 39.90B 38.40A 38.40A 38.70 -.30 39.00 1 1 1840 ---- 41.20B 39.60A 39.60A 39.90 -.30 40.20 1 1 1845 ---- 42.50B 40.80A 40.80A 41.10 -.40 41.50 1850 ---- 43.80B 42.00A 42.00A 42.40 -.40 42.80 12 1855 ---- 45.20B 43.20A 43.20A 43.70 -.40 44.10 1860 ---- 46.60B 44.50A 44.50A 45.00 -.50 45.50 1865 ---- 48.00B 45.80A 45.80A 46.40 -.50 46.90 1870 ---- 49.50B 47.10A 47.10A 47.80 -.60 48.40 1875 ---- 51.00B 48.50A 48.50A 49.20 -.60 49.80 1880 ---- 52.60B 49.90A 49.90A 50.70 -.70 51.40 1885 ---- 54.20B 51.40A 51.40A 52.20 -.70 52.90 1890 ---- 55.80B 52.80A 52.80A 53.80 -.70 54.50 1895 ---- 57.50B 54.30A 54.30A 55.40 -.70 56.10 1900 ---- 59.20B 55.90A 55.90A 57.00 -.80 57.80 1905 ---- 60.90B 57.40A 57.40A 58.70 -.80 59.50 1910 ---- 62.70B 59.00A 59.00A 60.50 -.80 61.30 1915 ---- 64.50B 60.70A 60.70A 62.30 -.80 63.10 1920 ---- 66.40B 62.40A 62.40A 64.10 -.80 64.90 1925 ---- 68.30B 64.10A 64.10A 66.00 -.80 66.80 1930 ---- 70.30B 65.80A 65.80A 67.90 -.80 68.70 1935 ---- 72.20B 67.60A 67.60A 69.80 -.90 70.70 1940 ---- 74.30B 69.40A 69.40A 71.70 -1.00 72.70 1945 ---- 76.20B 71.30A 71.30A 73.70 -1.00 74.70 1950 ---- 78.40B 73.20A 73.20A 75.70 -1.00 30 76.70 60 88 1955 ---- 80.40B 75.10A 75.10A 77.80 -1.00 78.80 1960 ---- 82.60B 77.10A 77.10A 79.80 -1.10 80.90 1965 ---- 84.90B 79.10A 79.10A 82.00 -1.10 83.10 1970 ---- 87.10B 81.10A 81.10A 84.10 -1.20 85.30 1975 ---- 89.50B 83.20A 83.20A 86.30 -1.20 87.50 1980 ---- 91.80B 85.30A 85.30A 88.50 -1.30 89.80 1985 ---- 94.10B 87.60A 87.60A 90.80 -1.30 92.10 1990 ---- 96.60B 89.80A 89.80A 93.10 -1.40 94.50 1995 ---- 99.00B 92.00A 92.00A 95.40 -1.50 96.90 2000 ---- 101.50B 94.20A 94.20A 97.80 -1.50 99.30 2005 ---- 104.10B 96.50A 96.50A 100.20 -1.60 101.80 2010 ---- 106.60B 98.90A 98.90A 102.70 -1.60 104.30 2015 ---- 109.30B 101.20A 101.20A 105.20 -1.70 106.90 2020 ---- 111.90B 103.60A 103.60A 107.70 -1.80 109.50 2025 ---- 114.60B 106.10A 106.10A 110.30 -1.90 112.20 2030 ---- 117.30B 108.50A 108.50A 113.00 -1.90 114.90 2035 ---- 120.10B 111.00A 111.00A 115.60 -2.00 117.60 2040 ---- 122.90B 113.60A 113.60A 118.30 -2.10 120.40 2045 ---- 125.70B 116.20A 116.20A 121.10 -2.10 123.20 2050 ---- 128.60B 118.80A 118.80A 123.80 -2.20 126.00 2055 ---- 131.50B 121.40A 121.40A 126.60 -2.30 128.90 2060 ---- 134.40B 124.10A 124.10A 129.40 -2.40 131.80 2065 ---- 137.40B 126.80A 126.80A 132.30 -2.40 134.70 2070 ---- 140.40B 129.50A 129.50A 135.20 -2.50 137.70 2075 ---- 143.40B 132.30A 132.30A 138.10 -2.60 140.70 2080 ---- 146.50B 135.10A 135.10A 141.10 -2.60 143.70 2085 ---- 149.60B 138.00A 138.00A 144.10 -2.70 146.80 2090 ---- 152.70B 140.90A 140.90A 147.10 -2.80 149.90 2095 ---- 155.90B 143.80A 143.80A 150.20 -2.80 153.00 2100 ---- 159.10B 146.70A 146.70A 153.30 -2.90 156.20 2105 ---- 162.30B 149.70A 149.70A 156.50 -2.80 159.30 2110 ---- 165.60B 152.70A 152.70A 159.60 -2.90 162.50 2115 ---- 168.90B 155.70A 155.70A 162.90 -2.90 165.80 2120 ---- 172.20B 158.80A 158.80A 166.10 -3.00 169.10 2125 ---- 175.50B 161.90A 161.90A 169.40 -3.00 172.40 2130 ---- 178.90B 165.00A 165.00A 172.70 -3.00 175.70 2135 ---- 182.30B 168.20A 168.20A 176.00 -3.10 179.10 2140 ---- 185.70B 171.30A 171.30A 179.40 -3.00 182.40 2145 ---- 189.20B 174.50A 174.50A 182.80 -3.10 185.90 2150 ---- 192.60B 177.80A 177.80A 186.20 -3.10 189.30 2155 ---- 196.20B 181.10A 181.10A 189.70 -3.10 192.80 2160 ---- 199.70B 184.30A 184.30A 193.10 -3.20 196.30 2165 ---- 203.20B 187.70A 187.70A 196.60 -3.30 199.90 2170 ---- 206.80B 191.00A 191.00A 200.10 -3.30 203.40 2175 ---- 210.40B 194.40A 194.40A 203.70 -3.30 207.00 2180 ---- 214.10B 197.80A 197.80A 207.30 -3.30 210.60 2185 ---- 217.70B 201.20A 201.20A 210.80 -3.50 214.30 2190 ---- 221.40B 204.60A 204.60A 214.40 -3.50 217.90 2195 ---- 225.10B 208.10A 208.10A 218.10 -3.50 221.60 2200 ---- 228.80B 211.60A 211.60A 221.70 -3.60 225.30 2205 ---- 232.50B 215.10A 215.10A 225.40 -3.50 228.90 2210 ---- 236.30B 218.70A 218.70A 229.10 -3.60 232.70 2215 ---- 240.10B 222.20A 222.20A 232.80 -3.60 236.40 2220 ---- 243.90B 225.80A 225.80A 236.50 -3.70 240.20 2225 ---- 247.70B 229.40A 229.40A 240.30 -3.70 244.00 2230 ---- 251.60B 233.10A 233.10A 244.10 -3.70 247.80 2235 ---- 255.40B 236.70A 236.70A 247.90 -3.70 251.60 2240 ---- 259.30B 240.40A 240.40A 251.70 -3.70 255.40 2245 ---- 263.20B 244.10A 244.10A 255.50 -3.80 259.30 2250 ---- 267.10B 247.80A 247.80A 259.40 -3.80 263.20 2255 ---- ---- ---- 251.50A 263.30 ---- ---- 2260 ---- 275.00B 255.30A 255.30A 267.20 -3.80 271.00 2270 ---- 282.90B 262.80A 262.80A 275.00 -3.90 278.90 2275 ---- 286.90B 266.60A 266.60A 279.00 -3.90 282.90 2280 ---- 291.00B 270.50A 270.50A 282.90 -4.00 286.90 2290 ---- 299.00B 278.10A 278.10A 290.90 -4.00 294.90 2300 ---- 307.20B 285.90A 285.90A 298.90 -4.10 303.00 1 1 2310 ---- 315.40B 293.70A 293.70A 307.00 -4.20 311.20 2320 ---- 323.60B 301.60A 301.60A 315.10 -4.30 319.40 2325 ---- 327.80B 305.60A 305.60A 319.20 -4.30 323.50 2330 ---- 331.90B 309.60A 309.60A 323.30 -4.30 327.60 2340 ---- 340.30B 317.60A 317.60A 331.60 -4.30 335.90 2350 ---- 348.70B 325.60A 325.60A 339.90 -4.40 344.30 1 2375 ---- 369.90B 346.00A 346.00A 360.80 -4.60 365.40 2400 ---- 391.40B 366.70A 366.70A 382.10 -4.70 386.80 1 1 2425 ---- 413.20B 387.60A 387.60A 403.60 -4.80 408.40 2450 ---- 435.20B 408.80A 408.80A 425.40 -5.00 8 430.40 2475 ---- 457.40B 430.30A 430.30A 447.40 -5.20 452.60 2500 ---- 479.90B 451.90A 451.90A 469.60 -5.30 22 474.90 2525 ---- 502.50B 473.80A 473.80A 492.00 -5.50 497.50 1 2550 ---- ---- ---- 495.90A 514.60 ---- ---- 2600 ---- 571.30B 540.50A 540.50A 560.30 -5.80 566.10 1 2700 ---- 664.80B 631.70A 631.70A 653.40 -6.30 659.70 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 UNCH 1.20 1275 ---- ---- ---- ---- 1.40 UNCH 1.40 1300 ---- ---- ---- ---- 1.60 -.10 1.70 1325 ---- ---- ---- ---- 1.90 -.10 2.00 1 1350 ---- ---- ---- ---- 2.20 -.10 2.30 1375 ---- ---- ---- ---- 2.60 -.10 2.70 1400 ---- ---- ---- ---- 3.00 -.10 3.10 1425 ---- ---- ---- ---- 3.50 -.10 3.60 1430 ---- ---- ---- ---- 3.60 -.10 3.70 1440 ---- ---- ---- ---- 3.80 -.10 3.90 1450 ---- ---- ---- ---- 4.10 -.10 4.20 1460 ---- ---- ---- ---- 4.30 -.10 4.40 1 1470 ---- ---- ---- ---- 4.60 -.10 4.70 1475 ---- ---- ---- ---- 4.80 -.10 4.90 1480 ---- ---- ---- ---- 4.90 -.10 5.00 1 1490 ---- ---- ---- ---- 5.20 -.10 5.30 2 1500 ---- ---- ---- ---- 5.50 -.20 5.70 2 1510 ---- ---- ---- ---- 5.90 -.10 6.00 3 1520 ---- ---- ---- ---- 6.30 -.10 6.40 1525 ---- ---- ---- ---- 6.50 -.10 6.60 1530 ---- ---- ---- ---- 6.70 -.10 6.80 1535 ---- ---- ---- ---- 6.90 -.10 7.00 1540 ---- ---- ---- ---- 7.10 -.10 7.20 1545 ---- ---- ---- ---- 7.30 -.10 7.40 1550 8.50 8.50 8.50 8.20A 7.60 -.10 1 7.70 1 1 1555 ---- ---- ---- ---- 7.80 -.10 7.90 1560 ---- ---- ---- ---- 8.00 -.20 8.20 1565 ---- ---- ---- ---- 8.30 -.10 8.40 1570 ---- ---- ---- ---- 8.60 -.10 8.70 1575 ---- ---- ---- ---- 8.80 -.10 8.90 1580 ---- ---- ---- ---- 9.10 -.10 9.20 1585 ---- ---- ---- ---- 9.40 -.10 9.50 1590 ---- ---- ---- ---- 9.70 -.10 9.80 1595 ---- ---- ---- ---- 10.00 -.10 10.10 1600 ---- ---- ---- ---- 10.30 -.10 10.40 281 1605 ---- ---- ---- ---- 10.70 -.10 10.80 1610 ---- ---- ---- ---- 11.00 -.10 11.10 27 1615 ---- ---- ---- ---- 11.40 UNCH 11.40 1620 ---- ---- ---- ---- 11.70 -.10 11.80 1625 ---- ---- ---- ---- 12.10 -.10 12.20 1630 ---- ---- ---- ---- 12.50 -.10 12.60 1635 ---- ---- ---- ---- 12.90 -.10 13.00 1640 ---- ---- ---- ---- 13.30 -.10 13.40 1645 ---- ---- ---- ---- 13.70 -.10 13.80 1650 ---- ---- ---- ---- 14.20 UNCH 14.20 400 1655 ---- ---- ---- ---- 14.60 -.10 14.70 1660 ---- ---- ---- ---- 15.10 UNCH 15.10 1665 ---- ---- ---- ---- 15.60 UNCH 15.60 1670 ---- ---- ---- ---- 16.10 UNCH 16.10 250 1675 ---- 16.70B ---- 16.70B 16.60 UNCH 16.60 1680 ---- ---- ---- ---- 17.20 UNCH 17.20 1685 ---- 17.80B ---- 17.80B 17.70 UNCH 17.70 1690 ---- 18.40B ---- 18.40B 18.30 UNCH 18.30 1695 ---- 19.00B ---- 19.00B 18.90 +.10 18.80 1700 ---- 19.70B ---- 19.70B 19.50 +.10 19.40 93 1705 ---- 20.20B ---- 20.20B 20.10 +.10 20.00 1710 ---- 20.90B ---- 20.90B 20.70 UNCH 20.70 1715 ---- 21.60B ---- 21.60B 21.40 +.10 21.30 1720 ---- 22.30B ---- 22.30B 22.10 +.10 22.00 1725 ---- 23.00B ---- 23.00B 22.80 +.10 22.70 1730 ---- 23.70B ---- 23.70B 23.50 +.10 23.40 1735 ---- 24.50B ---- 24.50B 24.20 UNCH 24.20 1740 ---- 25.30B ---- 25.30B 25.00 +.10 24.90 1745 ---- 26.10B ---- 26.10B 25.80 +.10 25.70 1750 ---- 27.10B ---- 27.10B 26.60 +.10 26.50 100 1755 ---- 27.80B ---- 27.80B 27.40 +.10 27.30 1760 ---- 28.60B ---- 28.60B 28.30 +.10 28.20 1765 ---- 29.50B ---- 29.50B 29.20 +.10 29.10 1 1770 ---- 30.50B ---- 30.50B 30.00 UNCH 30.00 1775 ---- 31.40B ---- 31.40B 31.00 +.10 30.90 1780 ---- 32.40B 31.80A 31.80A 31.90 UNCH 31.90 1785 ---- 33.40B 32.70A 32.70A 32.90 UNCH 32.90 1790 ---- 34.40B 33.70A 33.70A 33.90 UNCH 33.90 1795 ---- 35.50B 34.70A 34.70A 34.90 UNCH 34.90 1800 ---- 36.90B 35.70A 35.70A 35.90 -.10 36.00 250 435 1805 ---- 37.70B 36.70A 36.70A 37.00 -.10 37.10 1810 ---- 38.80B 37.80A 37.80A 38.00 -.20 38.20 1815 ---- 40.00B 38.80A 38.80A 39.10 -.30 39.40 1820 ---- 41.20B 40.00A 40.00A 40.30 -.30 40.60 1825 ---- 42.50B 41.10A 41.10A 41.40 -.40 41.80 680 1830 ---- 43.70B 42.30A 42.30A 42.60 -.50 43.10 1835 ---- 45.00B 43.50A 43.50A 43.90 -.50 44.40 1840 ---- 46.40B 44.70A 44.70A 45.10 -.60 45.70 1845 ---- 47.70B 46.00A 46.00A 46.40 -.60 47.00 1850 ---- 49.50B 47.30A 47.30A 47.80 -.60 48.40 135 1855 ---- 50.60B 48.60A 48.60A 49.20 -.60 49.80 1860 ---- 52.10B 49.90A 49.90A 50.60 -.60 51.20 1865 ---- 53.60B 51.30A 51.30A 52.00 -.70 52.70 1870 ---- 55.10B 52.70A 52.70A 53.50 -.70 54.20 1875 ---- 56.70B 54.20A 54.20A 55.00 -.70 7 55.70 1880 ---- 58.30B 55.60A 55.60A 56.60 -.70 57.30 1885 ---- 60.00B 57.10A 57.10A 58.20 -.70 58.90 1890 ---- 61.60B 58.70A 58.70A 59.80 -.80 60.60 1895 ---- 63.40B 60.30A 60.30A 61.50 -.80 62.30 1900 ---- 65.50B 61.90A 61.90A 63.20 -.80 64.00 268 1905 ---- 66.90B 63.50A 63.50A 64.90 -.90 65.80 6 1910 ---- 68.80B 65.20A 65.20A 66.70 -.90 67.60 72 238 1915 ---- 70.60B 66.90A 66.90A 68.50 -.90 69.40 1920 ---- 72.60B 68.60A 68.60A 70.30 -1.00 71.30 1925 ---- 74.90B 70.40A 70.40A 72.20 -1.00 73.20 1930 ---- 76.80B 72.20A 72.20A 74.10 -1.10 75.20 1935 ---- 78.80B 74.00A 74.00A 76.00 -1.20 77.20 1 1940 ---- 80.90B 75.90A 75.90A 78.00 -1.20 79.20 9 1945 ---- 82.90B 77.80A 77.80A 80.00 -1.30 81.30 1950 ---- 85.20B 79.70A 79.70A 82.00 -1.40 83.40 81 89 1955 ---- 87.20B 81.70A 81.70A 84.10 -1.40 85.50 12 1960 ---- 89.40B 83.70A 83.70A 86.20 -1.50 87.70 1965 ---- 91.60B 85.80A 85.80A 88.30 -1.60 89.90 1970 ---- 93.90B 87.80A 87.80A 90.50 -1.70 92.20 1975 ---- 96.30B 90.00A 90.00A 92.70 -1.70 94.40 1980 ---- 98.50B 92.30A 92.30A 95.00 -1.80 96.80 1985 ---- 100.90B 94.50A 94.50A 97.30 -1.80 99.10 24 1990 ---- 103.10B 96.70A 96.70A 99.60 -1.90 101.50 1995 ---- 105.60B 98.90A 98.90A 102.00 -1.90 103.90 2000 ---- 108.30B 101.20A 101.20A 104.40 -2.00 106.40 1 51 2005 ---- 110.70B 103.60A 103.60A 106.80 -2.10 108.90 2010 ---- 113.20B 105.90A 105.90A 109.30 -2.10 111.40 2015 ---- 115.90B 108.30A 108.30A 111.90 -2.00 113.90 2020 ---- 118.50B 110.70A 110.70A 114.40 -2.10 116.50 337 2025 ---- 121.20B 113.20A 113.20A 117.00 -2.20 119.20 2030 ---- 123.90B 115.70A 115.70A 119.70 -2.10 121.80 2035 ---- 126.70B 118.20A 118.20A 122.40 -2.10 124.50 2040 ---- 129.50B 120.70A 120.70A 125.10 -2.20 127.30 15 2045 ---- 132.30B 123.30A 123.30A 127.80 -2.20 130.00 2050 ---- 135.10B 125.90A 125.90A 130.60 -2.20 132.80 200 2055 ---- 138.00B 128.60A 128.60A 133.40 -2.30 135.70 177 2060 ---- 141.00B 131.30A 131.30A 136.30 -2.20 138.50 2065 ---- 143.90B 134.00A 134.00A 139.20 -2.20 141.40 2070 ---- 146.90B 136.80A 136.80A 142.10 -2.30 144.40 2075 ---- 149.90B 139.50A 139.50A 145.10 -2.20 147.30 2080 ---- 153.00B 142.40A 142.40A 148.00 -2.30 150.30 2085 142.70 156.10B 142.70 156.10B 151.10 -2.30 1 153.40 2090 ---- 159.20B 148.10A 148.10A 154.10 -2.30 156.40 2095 ---- 162.30B 151.00A 151.00A 157.20 -2.30 159.50 2100 ---- 165.50B 153.90A 153.90A 160.30 -2.30 162.60 2105 ---- 168.70B 156.90A 156.90A 163.40 -2.40 165.80 2110 ---- 172.00B 159.90A 159.90A 166.60 -2.40 169.00 2115 ---- 175.20B 162.90A 162.90A 169.80 -2.40 172.20 2120 ---- 178.50B 166.00A 166.00A 173.00 -2.50 175.50 2125 ---- 181.80B 169.10A 169.10A 176.30 -2.40 178.70 2130 ---- 185.20B 172.20A 172.20A 179.60 -2.40 182.00 2135 ---- 188.50B 175.30A 175.30A 182.90 -2.50 185.40 2140 ---- 191.90B 178.50A 178.50A 186.20 -2.50 188.70 2145 ---- 195.40B 181.70A 181.70A 189.60 -2.50 192.10 2150 ---- 198.80B 184.90A 184.90A 193.00 -2.60 195.60 2155 ---- 202.30B 188.20A 188.20A 196.40 -2.60 199.00 2160 ---- 205.80B 191.40A 191.40A 199.80 -2.70 202.50 2165 ---- 209.30B 194.80A 194.80A 203.30 -2.70 206.00 2170 ---- 212.90B 198.10A 198.10A 206.70 -2.80 209.50 2175 ---- 216.40B 201.40A 201.40A 210.30 -2.70 213.00 2180 ---- 220.00B 204.80A 204.80A 213.80 -2.80 216.60 2185 ---- 223.70B 208.20A 208.20A 217.30 -2.90 220.20 2190 ---- 227.30B 211.70A 211.70A 220.90 -2.90 223.80 2195 ---- 231.00B 215.10A 215.10A 224.50 -3.00 227.50 2200 ---- 234.60B 218.60A 218.60A 228.20 -2.90 231.10 2205 ---- 238.40B 222.10A 222.10A 231.80 -3.00 234.80 2210 ---- 242.10B 225.60A 225.60A 235.50 -3.00 238.50 2215 ---- 245.80B 229.10A 229.10A 239.20 -3.10 242.30 2220 ---- 249.60B 232.70A 232.70A 242.90 -3.10 246.00 2225 ---- 253.40B 236.30A 236.30A 246.60 -3.20 249.80 2230 ---- 257.20B 239.90A 239.90A 250.30 -3.30 253.60 2235 ---- 261.00B 243.50A 243.50A 254.10 -3.30 257.40 2240 ---- 264.80B 247.20A 247.20A 257.90 -3.30 261.20 2245 ---- 268.70B 250.80A 250.80A 261.70 -3.40 265.10 2250 ---- 272.60B 254.50A 254.50A 265.50 -3.40 268.90 2255 ---- ---- ---- 267.50A 269.40 ---- ---- 2260 ---- 280.40B 262.00A 262.00A 273.20 -3.50 276.70 2270 ---- 288.30B 269.50A 269.50A 281.00 -3.60 284.60 2275 ---- 292.20B 273.20A 273.20A 284.90 -3.60 288.50 2280 ---- 296.20B 277.00A 277.00A 288.80 -3.70 292.50 2290 ---- 304.20B 284.70A 284.70A 296.70 -3.80 300.50 2300 ---- 312.30B 292.40A 292.40A 304.70 -3.80 308.50 2310 ---- 320.40B 300.20A 300.20A 312.70 -3.90 316.60 2320 ---- 328.60B 308.00A 308.00A 320.80 -3.90 324.70 2325 ---- 332.70B 311.90A 311.90A 324.80 -4.00 328.80 2330 ---- 336.80B 315.90A 315.90A 328.90 -4.00 332.90 2340 ---- 345.10B 323.80A 323.80A 337.10 -4.10 341.20 2350 ---- 353.40B 331.80A 331.80A 345.30 -4.20 349.50 2375 ---- 374.40B 352.00A 352.00A 366.00 -4.40 370.40 2400 ---- 395.70B 372.50A 372.50A 386.90 -4.60 391.50 2425 ---- 417.30B 393.30A 393.30A 408.10 -4.80 412.90 2450 ---- 439.10B 414.30A 414.30A 429.50 -5.00 434.50 2475 ---- 461.10B 435.60A 435.60A 451.20 -5.10 456.30 2500 ---- 483.40B 457.10A 457.10A 473.10 -5.30 478.40 1 2525 ---- 505.80B 478.80A 478.80A 495.20 -5.40 500.60 3 2550 ---- ---- ---- 516.10A 517.60 ---- ---- 2800 ---- 761.70B 727.90A 727.90A 749.80 -6.80 756.60 3000 ---- 954.80B 917.70A 917.70A 942.50 -7.60 950.10 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .60 UNCH .60 1275 ---- ---- ---- ---- .80 UNCH .80 1300 ---- ---- ---- ---- 1.00 UNCH 1.00 1325 ---- ---- ---- ---- 1.20 -.10 1.30 1350 ---- ---- ---- ---- 1.50 -.10 1.60 1375 ---- ---- ---- ---- 1.90 -.10 2.00 1400 ---- ---- ---- ---- 2.30 -.10 2.40 1425 ---- ---- ---- ---- 2.90 -.10 3.00 1440 ---- ---- ---- ---- 3.20 -.20 3.40 1450 ---- ---- ---- ---- 3.50 -.20 3.70 1460 ---- ---- ---- ---- 3.80 -.20 4.00 1470 ---- ---- ---- ---- 4.10 -.20 4.30 1475 ---- ---- ---- ---- 4.30 -.10 4.40 1480 ---- ---- ---- ---- 4.40 -.20 4.60 1490 ---- ---- ---- ---- 4.80 -.20 5.00 1500 ---- ---- ---- ---- 5.10 -.20 5.30 1510 ---- ---- ---- ---- 5.50 -.30 5.80 1520 ---- ---- ---- ---- 5.90 -.30 6.20 1525 ---- ---- ---- ---- 6.20 -.20 6.40 1530 ---- ---- ---- ---- 6.40 -.20 6.60 1540 ---- ---- ---- ---- 6.80 -.30 7.10 1545 ---- ---- ---- ---- 7.10 -.30 7.40 1550 ---- ---- ---- ---- 7.30 -.30 7.60 1555 ---- ---- ---- ---- 7.60 -.30 7.90 1560 ---- ---- ---- ---- 7.80 -.40 8.20 1565 ---- ---- ---- ---- 8.10 -.30 8.40 1570 ---- ---- ---- ---- 8.40 -.30 8.70 1575 ---- ---- ---- ---- 8.70 -.30 9.00 1580 ---- ---- ---- ---- 9.00 -.30 9.30 1585 ---- ---- ---- ---- 9.20 -.40 9.60 1590 ---- ---- ---- ---- 9.60 -.30 9.90 1595 ---- ---- ---- ---- 9.90 -.40 10.30 1600 ---- ---- ---- ---- 10.20 -.40 10.60 1605 ---- ---- ---- ---- 10.50 -.40 10.90 1610 ---- ---- ---- ---- 10.80 -.50 11.30 1615 ---- ---- ---- ---- 11.20 -.40 11.60 1620 ---- ---- ---- ---- 11.50 -.50 12.00 1625 ---- ---- ---- ---- 11.90 -.50 12.40 1630 ---- ---- ---- ---- 12.30 -.50 12.80 1635 ---- ---- ---- ---- 12.60 -.60 13.20 1640 ---- ---- ---- ---- 13.00 -.60 13.60 1645 ---- ---- ---- ---- 13.40 -.60 14.00 1650 ---- ---- ---- ---- 13.80 -.60 14.40 1655 ---- ---- ---- ---- 14.20 -.60 14.80 1660 ---- ---- ---- ---- 14.70 -.60 15.30 1665 ---- ---- ---- ---- 15.10 -.60 15.70 1670 ---- ---- ---- ---- 15.60 -.60 16.20 1675 ---- ---- ---- ---- 16.00 -.70 16.70 1680 ---- ---- ---- ---- 16.50 -.70 17.20 1685 ---- ---- ---- ---- 17.00 -.70 17.70 1690 ---- ---- ---- ---- 17.50 -.70 18.20 1695 ---- ---- ---- ---- 18.00 -.70 18.70 1700 ---- ---- ---- ---- 18.50 -.80 19.30 1705 ---- ---- ---- ---- 19.00 -.80 19.80 1710 ---- ---- ---- ---- 19.60 -.80 20.40 1715 ---- ---- ---- ---- 20.20 -.80 21.00 1720 ---- ---- ---- ---- 20.80 -.80 21.60 1725 ---- ---- ---- ---- 21.40 -.80 22.20 1730 ---- ---- ---- ---- 22.00 -.90 22.90 1735 ---- ---- ---- ---- 22.60 -.90 23.50 1740 ---- ---- ---- ---- 23.30 -.90 24.20 1745 ---- ---- ---- ---- 24.00 -.90 24.90 1750 ---- ---- ---- ---- 24.60 -1.10 25.70 1755 ---- ---- ---- ---- 25.40 -1.00 26.40 1760 ---- ---- ---- ---- 26.10 -1.10 27.20 1765 ---- ---- ---- ---- 26.90 -1.10 28.00 1770 ---- ---- ---- ---- 27.60 -1.20 28.80 1775 ---- ---- ---- ---- 28.40 -1.20 29.60 1780 ---- ---- ---- ---- 29.30 -1.20 30.50 1785 ---- ---- ---- ---- 30.10 -1.20 31.30 1790 ---- ---- ---- ---- 31.00 -1.30 32.30 1795 ---- ---- ---- ---- 31.90 -1.30 33.20 1800 ---- ---- ---- ---- 32.90 -1.30 34.20 1805 ---- ---- ---- ---- 33.80 -1.40 35.20 1810 ---- ---- ---- ---- 34.80 -1.40 36.20 1815 ---- ---- ---- ---- 35.80 -1.50 37.30 1820 ---- ---- ---- ---- 36.90 -1.50 38.40 1825 ---- ---- ---- ---- 38.00 -1.50 39.50 1830 ---- ---- ---- ---- 39.10 -1.50 40.60 1835 ---- ---- ---- ---- 40.20 -1.60 41.80 1840 ---- ---- ---- ---- 41.40 -1.70 43.10 1845 ---- ---- ---- ---- 42.60 -1.70 44.30 1850 ---- ---- ---- ---- 43.90 -1.70 45.60 1855 ---- ---- ---- ---- 45.20 -1.80 47.00 1860 ---- ---- ---- ---- 46.50 -1.80 48.30 1865 ---- ---- ---- ---- 47.90 -1.80 49.70 1870 ---- ---- ---- ---- 49.30 -1.90 51.20 1875 ---- ---- ---- ---- 50.70 -2.00 52.70 1880 ---- ---- ---- ---- 52.20 -2.00 54.20 1885 ---- ---- ---- ---- 53.70 -2.10 55.80 1890 ---- ---- ---- ---- 55.30 -2.10 57.40 1895 ---- ---- ---- ---- 56.90 -2.20 59.10 1900 ---- ---- ---- ---- 58.60 -2.20 60.80 1905 ---- ---- ---- ---- 60.20 -2.30 62.50 1910 ---- ---- ---- ---- 62.00 -2.30 64.30 1915 ---- ---- ---- ---- 63.80 -2.30 66.10 1920 ---- ---- ---- ---- 65.60 -2.40 68.00 1925 ---- ---- ---- ---- 67.50 -2.40 69.90 1930 ---- ---- ---- ---- 69.40 -2.50 71.90 1935 ---- ---- ---- ---- 71.30 -2.60 73.90 1940 ---- ---- ---- ---- 73.30 -2.70 76.00 1945 ---- ---- ---- ---- 75.30 -2.70 78.00 1950 ---- ---- ---- ---- 77.40 -2.80 80.20 1955 ---- ---- ---- ---- 79.50 -2.80 82.30 1960 ---- ---- ---- ---- 81.60 -2.90 84.50 1965 ---- ---- ---- ---- 83.70 -2.90 86.60 1970 ---- ---- ---- ---- 85.80 -3.00 88.80 1975 ---- ---- ---- ---- 88.00 -3.10 91.10 1980 ---- ---- ---- ---- 90.20 -3.10 93.30 1985 ---- ---- ---- ---- 92.40 -3.20 95.60 1990 ---- ---- ---- ---- 94.60 -3.30 97.90 1995 ---- ---- ---- ---- 96.90 -3.30 100.20 2000 ---- ---- ---- ---- 99.20 -3.30 102.50 2005 ---- ---- ---- ---- 101.50 -3.40 104.90 2010 ---- ---- ---- ---- 103.80 -3.50 107.30 2015 ---- ---- ---- ---- 106.20 -3.50 109.70 2020 ---- ---- ---- ---- 108.60 -3.60 112.20 2025 ---- ---- ---- ---- 111.00 -3.70 114.70 2030 ---- ---- ---- ---- 113.50 -3.70 117.20 2035 ---- ---- ---- ---- 116.00 -3.80 119.80 2040 ---- ---- ---- ---- 118.60 -3.80 122.40 2045 ---- ---- ---- ---- 121.20 -3.90 125.10 2050 ---- ---- ---- ---- 123.80 -4.00 127.80 2055 ---- ---- ---- ---- 126.50 -4.00 130.50 2060 ---- ---- ---- ---- 129.20 -4.10 133.30 2065 ---- ---- ---- ---- 132.00 -4.10 136.10 2070 ---- ---- ---- ---- 134.80 -4.20 139.00 2075 ---- ---- ---- ---- 137.60 -4.20 141.80 2080 ---- ---- ---- ---- 140.50 -4.30 144.80 2085 ---- ---- ---- ---- 143.40 -4.30 147.70 2090 ---- ---- ---- ---- 146.30 -4.40 150.70 2095 ---- ---- ---- ---- 149.30 -4.50 153.80 2100 ---- ---- ---- ---- 152.30 -4.50 156.80 2105 ---- ---- ---- ---- 155.30 -4.60 159.90 2110 ---- ---- ---- ---- 158.40 -4.70 163.10 2115 ---- ---- ---- ---- 161.50 -4.70 166.20 2120 ---- ---- ---- ---- 164.60 -4.80 169.40 2125 ---- ---- ---- ---- 167.80 -4.80 172.60 2130 ---- ---- ---- ---- 171.00 -4.90 175.90 2135 ---- ---- ---- ---- 174.20 -5.00 179.20 2140 ---- ---- ---- ---- 177.50 -5.00 182.50 2145 ---- ---- ---- ---- 180.80 -5.00 185.80 2150 ---- ---- ---- ---- 184.10 -5.10 189.20 2155 ---- ---- ---- ---- 187.40 -5.20 192.60 2160 ---- ---- ---- ---- 190.80 -5.20 196.00 2165 ---- ---- ---- ---- 194.20 -5.30 199.50 2170 ---- ---- ---- ---- 197.60 -5.30 202.90 2175 ---- ---- ---- ---- 201.00 -5.40 206.40 2180 ---- ---- ---- ---- 204.50 -5.50 210.00 2185 ---- ---- ---- ---- 208.00 -5.50 213.50 2190 ---- ---- ---- ---- 211.50 -5.60 217.10 2195 ---- ---- ---- ---- 215.00 -5.70 220.70 2200 ---- ---- ---- ---- 218.60 -5.70 224.30 2205 ---- ---- ---- ---- 222.20 -5.70 227.90 2210 ---- ---- ---- ---- 225.80 -5.80 231.60 2215 ---- ---- ---- ---- 229.40 -5.80 235.20 2220 ---- ---- ---- ---- 233.00 -5.90 238.90 2225 ---- ---- ---- ---- 236.70 -5.90 242.60 2230 ---- ---- ---- ---- 240.40 -5.90 246.30 2235 ---- ---- ---- ---- 244.10 -6.00 250.10 2240 ---- ---- ---- ---- 247.80 -6.00 253.80 2245 ---- ---- ---- ---- 251.50 -6.10 257.60 2250 ---- ---- ---- ---- 255.20 -6.20 261.40 2255 ---- ---- ---- ---- 259.00 -6.20 265.20 2260 ---- ---- ---- ---- 262.80 -6.30 269.10 2265 ---- ---- ---- ---- 266.60 ---- ---- 2270 ---- ---- ---- ---- 270.40 -6.40 276.80 2275 ---- ---- ---- ---- 274.20 -6.50 280.70 2280 ---- ---- ---- ---- 278.10 -6.40 284.50 2290 ---- ---- ---- ---- 285.80 -6.60 292.40 2300 ---- ---- ---- ---- 293.60 -6.70 300.30 2310 ---- ---- ---- ---- 301.50 -6.70 308.20 2320 ---- ---- ---- ---- 309.40 -6.90 316.30 2325 ---- ---- ---- ---- 313.40 -6.90 320.30 2330 ---- ---- ---- ---- 317.40 -6.90 324.30 2340 ---- ---- ---- ---- 325.50 -7.00 332.50 2350 ---- ---- ---- ---- 333.60 -7.10 340.70 2360 ---- ---- ---- ---- 341.70 -7.20 348.90 2375 ---- ---- ---- ---- 354.10 -7.20 361.30 2400 ---- ---- ---- ---- 374.90 -7.40 382.30 2425 ---- ---- ---- ---- 396.00 -7.60 403.60 2450 ---- ---- ---- ---- 417.40 -7.80 425.20 2475 ---- ---- ---- ---- 439.00 -8.00 447.00 2500 ---- ---- ---- ---- 460.90 -8.10 469.00 2525 ---- ---- ---- ---- 482.90 -8.40 491.30 2550 ---- ---- ---- ---- 505.20 -8.50 513.70 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 -.10 1.10 1275 ---- ---- ---- ---- 1.30 UNCH 1.30 1300 ---- ---- ---- ---- 1.60 -.10 1.70 1325 ---- ---- ---- ---- 2.00 -.10 2.10 1350 ---- ---- ---- ---- 2.40 -.10 2.50 1375 ---- ---- ---- ---- 3.00 -.10 3.10 1400 ---- ---- ---- ---- 3.60 -.20 3.80 1425 ---- ---- ---- ---- 4.40 -.20 4.60 1440 ---- ---- ---- ---- 4.90 -.20 5.10 1450 ---- ---- ---- ---- 5.30 -.20 5.50 1460 ---- ---- ---- ---- 5.70 -.20 5.90 1470 ---- ---- ---- ---- 6.10 -.20 6.30 1475 ---- ---- ---- ---- 6.30 -.30 6.60 1480 ---- ---- ---- ---- 6.60 -.20 6.80 1490 ---- ---- ---- ---- 7.00 -.30 7.30 1500 ---- ---- ---- ---- 7.50 -.30 7.80 1510 ---- ---- ---- ---- 8.00 -.30 8.30 1520 ---- ---- ---- ---- 8.60 -.30 8.90 1525 ---- ---- ---- ---- 8.90 -.30 9.20 1530 ---- ---- ---- ---- 9.10 -.40 9.50 1540 ---- ---- ---- ---- 9.70 -.40 10.10 1545 ---- ---- ---- ---- 10.10 -.30 10.40 1550 ---- ---- ---- ---- 10.40 -.30 10.70 1555 ---- ---- ---- ---- 10.70 -.40 11.10 1560 ---- ---- ---- ---- 11.00 -.40 11.40 1565 ---- ---- ---- ---- 11.40 -.40 11.80 1570 ---- ---- ---- ---- 11.70 -.40 12.10 1575 ---- ---- ---- ---- 12.10 -.40 12.50 1580 ---- ---- ---- ---- 12.40 -.40 12.80 1585 ---- ---- ---- ---- 12.80 -.40 13.20 1590 ---- ---- ---- ---- 13.10 -.50 13.60 1595 ---- ---- ---- ---- 13.50 -.50 14.00 1600 ---- ---- ---- ---- 13.90 -.50 14.40 1605 ---- ---- ---- ---- 14.30 -.50 14.80 1610 ---- ---- ---- ---- 14.70 -.50 15.20 1615 ---- ---- ---- ---- 15.10 -.50 15.60 1620 ---- ---- ---- ---- 15.50 -.60 16.10 1625 ---- ---- ---- ---- 16.00 -.50 16.50 1630 ---- ---- ---- ---- 16.40 -.60 17.00 1635 ---- ---- ---- ---- 16.80 -.60 17.40 1640 ---- ---- ---- ---- 17.30 -.60 17.90 1645 ---- ---- ---- ---- 17.70 -.60 18.30 1650 ---- ---- ---- ---- 18.20 -.60 18.80 1655 ---- ---- ---- ---- 18.70 -.60 19.30 1660 ---- ---- ---- ---- 19.10 -.70 19.80 1665 ---- ---- ---- ---- 19.60 -.70 20.30 1670 ---- ---- ---- ---- 20.10 -.80 20.90 1675 ---- ---- ---- ---- 20.60 -.80 21.40 1680 ---- ---- ---- ---- 21.20 -.70 21.90 1685 ---- ---- ---- ---- 21.70 -.80 22.50 1690 ---- ---- ---- ---- 22.30 -.80 23.10 1695 ---- ---- ---- ---- 22.80 -.80 23.60 1700 ---- ---- ---- ---- 23.40 -.80 24.20 1705 ---- ---- ---- ---- 24.00 -.80 24.80 1710 ---- ---- ---- ---- 24.60 -.90 25.50 1715 ---- ---- ---- ---- 25.20 -.90 26.10 1720 ---- ---- ---- ---- 25.90 -.90 26.80 1725 ---- ---- ---- ---- 26.50 -1.00 27.50 1730 ---- ---- ---- ---- 27.20 -.90 28.10 1735 ---- ---- ---- ---- 27.90 -1.00 28.90 1740 ---- ---- ---- ---- 28.60 -1.00 29.60 1745 ---- ---- ---- ---- 29.30 -1.00 30.30 1750 ---- ---- ---- ---- 30.00 -1.10 31.10 1755 ---- ---- ---- ---- 30.80 -1.10 31.90 1760 ---- ---- ---- ---- 31.60 -1.10 32.70 1765 ---- ---- ---- ---- 32.40 -1.20 33.60 1770 ---- ---- ---- ---- 33.20 -1.20 34.40 1775 ---- ---- ---- ---- 34.10 -1.20 35.30 1780 ---- ---- ---- ---- 35.00 -1.20 36.20 1785 ---- ---- ---- ---- 35.90 -1.30 37.20 1790 ---- ---- ---- ---- 36.80 -1.30 38.10 1795 ---- ---- ---- ---- 37.80 -1.30 39.10 1800 ---- ---- ---- ---- 38.80 -1.40 40.20 1805 ---- ---- ---- ---- 39.80 -1.40 41.20 1810 ---- ---- ---- ---- 40.90 -1.40 42.30 1815 ---- ---- ---- ---- 42.00 -1.40 43.40 1820 ---- ---- ---- ---- 43.10 -1.50 44.60 1825 ---- ---- ---- ---- 44.20 -1.60 45.80 1830 ---- ---- ---- ---- 45.40 -1.60 47.00 1835 ---- ---- ---- ---- 46.60 -1.70 48.30 1840 ---- ---- ---- ---- 47.90 -1.70 49.60 1845 ---- ---- ---- ---- 49.20 -1.70 50.90 1850 ---- ---- ---- ---- 50.50 -1.80 52.30 1855 ---- ---- ---- ---- 51.90 -1.80 53.70 1860 ---- ---- ---- ---- 53.30 -1.80 55.10 1865 ---- ---- ---- ---- 54.70 -1.90 56.60 1870 ---- ---- ---- ---- 56.20 -1.90 58.10 1875 ---- ---- ---- ---- 57.70 -2.00 59.70 1880 ---- ---- ---- ---- 59.30 -2.00 61.30 1885 ---- ---- ---- ---- 60.90 -2.00 62.90 1890 ---- ---- ---- ---- 62.50 -2.10 64.60 1895 ---- ---- ---- ---- 64.10 -2.20 66.30 1900 ---- ---- ---- ---- 65.80 -2.30 68.10 1905 ---- ---- ---- ---- 67.60 -2.20 69.80 1910 ---- ---- ---- ---- 69.30 -2.40 71.70 1915 ---- ---- ---- ---- 71.20 -2.30 73.50 1920 ---- ---- ---- ---- 73.00 -2.40 75.40 1925 ---- ---- ---- ---- 74.90 -2.50 77.40 1930 ---- ---- ---- ---- 76.80 -2.60 79.40 1935 ---- ---- ---- ---- 78.80 -2.60 81.40 1940 ---- ---- ---- ---- 80.80 -2.60 83.40 1945 ---- ---- ---- ---- 82.80 -2.70 85.50 1950 ---- ---- ---- ---- 84.90 -2.80 87.70 1955 ---- ---- ---- ---- 87.00 -2.80 89.80 1960 ---- ---- ---- ---- 89.20 -2.80 92.00 1965 ---- ---- ---- ---- 91.40 -2.90 94.30 1970 ---- ---- ---- ---- 93.60 -3.00 96.60 1975 ---- ---- ---- ---- 95.90 -3.00 98.90 1980 ---- ---- ---- ---- 98.20 -3.00 101.20 1985 ---- ---- ---- ---- 100.50 -3.10 103.60 1990 ---- ---- ---- ---- 102.90 -3.20 106.10 1995 ---- ---- ---- ---- 105.30 -3.20 108.50 2000 ---- ---- ---- ---- 107.70 -3.30 111.00 2005 ---- ---- ---- ---- 110.20 -3.30 113.50 2010 ---- ---- ---- ---- 112.70 -3.40 116.10 2015 ---- ---- ---- ---- 115.30 -3.40 118.70 2020 ---- ---- ---- ---- 117.80 -3.50 121.30 2025 ---- ---- ---- ---- 120.40 -3.60 124.00 2030 ---- ---- ---- ---- 123.10 -3.60 126.70 2035 ---- ---- ---- ---- 125.80 -3.60 129.40 2040 ---- ---- ---- ---- 128.50 -3.70 132.20 2045 ---- ---- ---- ---- 131.20 -3.80 135.00 2050 ---- ---- ---- ---- 134.00 -3.80 137.80 2055 ---- ---- ---- ---- 136.80 -3.90 140.70 2060 ---- ---- ---- ---- 139.60 -4.00 143.60 2065 ---- ---- ---- ---- 142.50 -4.00 146.50 2070 ---- ---- ---- ---- 145.40 -4.00 149.40 2075 ---- ---- ---- ---- 148.30 -4.10 152.40 2080 ---- ---- ---- ---- 151.30 -4.10 155.40 2085 ---- ---- ---- ---- 154.20 -4.30 158.50 2090 ---- ---- ---- ---- 157.20 -4.30 161.50 2095 ---- ---- ---- ---- 160.30 -4.30 164.60 2100 ---- ---- ---- ---- 163.30 -4.40 167.70 2105 ---- ---- ---- ---- 166.40 -4.50 170.90 2110 ---- ---- ---- ---- 169.60 -4.40 174.00 2115 ---- ---- ---- ---- 172.70 -4.50 177.20 2120 ---- ---- ---- ---- 175.90 -4.60 180.50 2125 ---- ---- ---- ---- 179.10 -4.60 183.70 2130 ---- ---- ---- ---- 182.30 -4.70 187.00 2135 ---- ---- ---- ---- 185.50 -4.80 190.30 2140 ---- ---- ---- ---- 188.80 -4.80 193.60 2145 ---- ---- ---- ---- 192.10 -4.80 196.90 2150 ---- ---- ---- ---- 195.40 -4.90 200.30 2155 ---- ---- ---- ---- 198.70 -5.00 203.70 2160 ---- ---- ---- ---- 202.10 -5.00 207.10 2165 ---- ---- ---- ---- 205.50 -5.10 210.60 2170 ---- ---- ---- ---- 208.90 -5.10 214.00 2175 ---- ---- ---- ---- 212.30 -5.20 217.50 2180 ---- ---- ---- ---- 215.80 -5.20 221.00 2185 ---- ---- ---- ---- 219.20 -5.30 224.50 2190 ---- ---- ---- ---- 222.70 -5.30 228.00 2195 ---- ---- ---- ---- 226.20 -5.40 231.60 2200 ---- ---- ---- ---- 229.70 -5.40 235.10 2205 ---- ---- ---- ---- 233.30 -5.40 238.70 2210 ---- ---- ---- ---- 236.80 -5.50 242.30 2215 ---- ---- ---- ---- 240.40 -5.60 246.00 2220 ---- ---- ---- ---- 244.00 -5.60 249.60 2225 ---- ---- ---- ---- 247.60 -5.70 253.30 2230 ---- ---- ---- ---- 251.30 -5.60 256.90 2235 ---- ---- ---- ---- 254.90 -5.70 260.60 2240 ---- ---- ---- ---- 258.60 -5.70 264.30 2245 ---- ---- ---- ---- 262.20 -5.90 268.10 2250 ---- ---- ---- ---- 265.90 -5.90 271.80 2255 ---- ---- ---- ---- 269.70 -5.90 275.60 2260 ---- ---- ---- ---- 273.40 -5.90 279.30 2265 ---- ---- ---- ---- 277.10 ---- ---- 2270 ---- ---- ---- ---- 280.90 -6.00 286.90 2275 ---- ---- ---- ---- 284.70 -6.10 290.80 2280 ---- ---- ---- ---- 288.50 -6.10 294.60 2290 ---- ---- ---- ---- 296.10 -6.20 302.30 2300 ---- ---- ---- ---- 303.80 -6.30 310.10 2310 ---- ---- ---- ---- 311.50 -6.40 317.90 2320 ---- ---- ---- ---- 319.30 -6.50 325.80 2325 ---- ---- ---- ---- 323.20 -6.50 329.70 2330 ---- ---- ---- ---- 327.20 -6.50 333.70 2340 ---- ---- ---- ---- 335.10 -6.60 341.70 2350 ---- ---- ---- ---- 343.00 -6.70 349.70 2360 ---- ---- ---- ---- 351.10 -6.70 357.80 2375 ---- ---- ---- ---- 363.20 -6.90 370.10 2400 ---- ---- ---- ---- 383.60 -7.10 390.70 2425 ---- ---- ---- ---- 404.40 -7.30 411.70 2450 ---- ---- ---- ---- 425.40 -7.50 432.90 2475 ---- ---- ---- ---- 446.70 -7.60 454.30 2500 ---- ---- ---- ---- 468.20 -7.80 476.00 2525 ---- ---- ---- ---- 490.00 -7.90 497.90 2550 ---- ---- ---- ---- 512.00 -8.00 520.00 3400 ---- ---- ---- ---- 1325.10 -11.70 1336.80 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.70 -.10 1.80 1275 ---- ---- ---- ---- 2.10 UNCH 2.10 1300 ---- ---- ---- ---- 2.50 UNCH 2.50 1325 ---- ---- ---- ---- 2.90 -.10 3.00 1350 ---- ---- ---- ---- 3.40 -.10 3.50 1375 ---- ---- ---- ---- 4.00 -.10 4.10 1400 ---- ---- ---- ---- 4.70 -.10 4.80 1425 ---- ---- ---- ---- 5.50 -.20 5.70 1450 ---- ---- ---- ---- 6.40 -.20 6.60 1460 ---- ---- ---- ---- 6.80 -.20 7.00 1470 ---- ---- ---- ---- 7.20 -.20 7.40 1475 ---- ---- ---- ---- 7.40 -.20 7.60 1480 ---- ---- ---- ---- 7.60 -.20 7.80 1490 ---- ---- ---- ---- 8.10 -.20 8.30 1500 ---- ---- ---- ---- 8.60 -.20 8.80 1510 ---- ---- ---- ---- 9.10 -.20 9.30 1520 ---- ---- ---- ---- 9.60 -.20 9.80 1525 ---- ---- ---- ---- 9.80 -.30 10.10 1530 ---- ---- ---- ---- 10.10 -.30 10.40 1540 ---- ---- ---- ---- 10.70 -.30 11.00 1545 ---- ---- ---- ---- 11.00 -.30 11.30 1550 ---- ---- ---- ---- 11.30 -.30 11.60 1555 ---- ---- ---- ---- 11.60 -.30 11.90 1560 ---- ---- ---- ---- 11.90 -.40 12.30 1565 ---- ---- ---- ---- 12.30 -.30 12.60 1570 ---- ---- ---- ---- 12.60 -.30 12.90 1575 ---- ---- ---- ---- 12.90 -.40 13.30 1580 ---- ---- ---- ---- 13.30 -.40 13.70 1585 ---- ---- ---- ---- 13.60 -.40 14.00 1590 ---- ---- ---- ---- 14.00 -.40 14.40 1595 ---- ---- ---- ---- 14.40 -.40 14.80 1600 ---- ---- ---- ---- 14.80 -.40 15.20 1605 ---- ---- ---- ---- 15.20 -.40 15.60 1610 ---- ---- ---- ---- 15.60 -.40 16.00 1615 ---- ---- ---- ---- 16.00 -.40 16.40 1620 ---- ---- ---- ---- 16.40 -.40 16.80 1625 ---- ---- ---- ---- 16.80 -.50 17.30 1630 ---- ---- ---- ---- 17.20 -.50 17.70 1635 ---- ---- ---- ---- 17.70 -.50 18.20 1640 ---- ---- ---- ---- 18.10 -.60 18.70 1645 ---- ---- ---- ---- 18.60 -.50 19.10 1650 ---- ---- ---- ---- 19.10 -.50 19.60 1655 ---- ---- ---- ---- 19.60 -.50 20.10 1660 ---- ---- ---- ---- 20.10 -.50 20.60 1665 ---- ---- ---- ---- 20.60 -.60 21.20 1670 ---- ---- ---- ---- 21.10 -.60 21.70 1675 ---- ---- ---- ---- 21.60 -.70 22.30 1680 ---- ---- ---- ---- 22.20 -.60 22.80 1685 ---- ---- ---- ---- 22.70 -.70 23.40 1690 ---- ---- ---- ---- 23.30 -.70 24.00 1695 ---- ---- ---- ---- 23.90 -.70 24.60 1700 ---- ---- ---- ---- 24.50 -.70 25.20 1705 ---- ---- ---- ---- 25.10 -.70 25.80 1710 ---- ---- ---- ---- 25.70 -.80 26.50 1715 ---- ---- ---- ---- 26.40 -.80 27.20 1720 ---- ---- ---- ---- 27.10 -.70 27.80 1725 ---- ---- ---- ---- 27.70 -.80 28.50 1730 ---- ---- ---- ---- 28.40 -.90 29.30 1735 ---- ---- ---- ---- 29.10 -.90 30.00 1740 ---- ---- ---- ---- 29.90 -.80 30.70 1745 ---- ---- ---- ---- 30.60 -.90 31.50 1750 ---- ---- ---- ---- 31.40 -.90 32.30 1755 ---- ---- ---- ---- 32.20 -.90 33.10 1760 ---- ---- ---- ---- 33.00 -1.00 34.00 1765 ---- ---- ---- ---- 33.80 -1.00 34.80 1770 ---- ---- ---- ---- 34.70 -1.00 35.70 1775 ---- ---- ---- ---- 35.50 -1.10 36.60 1780 ---- ---- ---- ---- 36.40 -1.10 37.50 1785 ---- ---- ---- ---- 37.40 -1.10 38.50 1790 ---- ---- ---- ---- 38.30 -1.10 39.40 1795 ---- ---- ---- ---- 39.30 -1.10 40.40 1800 ---- ---- ---- ---- 40.30 -1.20 41.50 1805 ---- ---- ---- ---- 41.30 -1.20 42.50 1810 ---- ---- ---- ---- 42.40 -1.20 43.60 1815 ---- ---- ---- ---- 43.40 -1.30 44.70 1820 ---- ---- ---- ---- 44.50 -1.30 45.80 1825 ---- ---- ---- ---- 45.70 -1.30 47.00 1830 ---- ---- ---- ---- 46.80 -1.40 48.20 1835 ---- ---- ---- ---- 48.00 -1.40 49.40 1840 ---- ---- ---- ---- 49.30 -1.40 50.70 1845 ---- ---- ---- ---- 50.50 -1.50 52.00 1850 ---- ---- ---- ---- 51.80 -1.50 53.30 1855 ---- ---- ---- ---- 53.10 -1.60 54.70 1860 ---- ---- ---- ---- 54.50 -1.60 56.10 1865 ---- ---- ---- ---- 55.90 -1.60 57.50 1870 ---- ---- ---- ---- 57.30 -1.60 58.90 1875 ---- ---- ---- ---- 58.70 -1.70 60.40 1880 ---- ---- ---- ---- 60.20 -1.70 61.90 1885 ---- ---- ---- ---- 61.70 -1.80 63.50 1890 ---- ---- ---- ---- 63.20 -1.80 65.00 1895 ---- ---- ---- ---- 64.80 -1.90 66.70 1900 ---- ---- ---- ---- 66.40 -1.90 68.30 1905 ---- ---- ---- ---- 68.00 -2.00 70.00 1910 ---- ---- ---- ---- 69.70 -2.00 71.70 1915 ---- ---- ---- ---- 71.40 -2.00 73.40 1920 ---- ---- ---- ---- 73.10 -2.10 75.20 1925 ---- ---- ---- ---- 74.80 -2.10 76.90 1930 ---- ---- ---- ---- 76.60 -2.20 78.80 1935 ---- ---- ---- ---- 78.40 -2.20 80.60 1940 ---- ---- ---- ---- 80.30 -2.20 82.50 1945 ---- ---- ---- ---- 82.10 -2.30 84.40 1950 ---- ---- ---- ---- 84.00 -2.30 86.30 1955 ---- ---- ---- ---- 85.90 -2.40 88.30 1960 ---- ---- ---- ---- 87.90 -2.40 90.30 1965 ---- ---- ---- ---- 89.90 -2.50 92.40 1970 ---- ---- ---- ---- 91.90 -2.50 94.40 1975 ---- ---- ---- ---- 94.00 -2.50 96.50 1980 ---- ---- ---- ---- 96.10 -2.60 98.70 1985 ---- ---- ---- ---- 98.20 -2.70 100.90 1990 ---- ---- ---- ---- 100.40 -2.70 103.10 1995 ---- ---- ---- ---- 102.60 -2.70 105.30 2000 ---- ---- ---- ---- 104.80 -2.80 107.60 2005 ---- ---- ---- ---- 107.10 -2.90 110.00 2010 ---- ---- ---- ---- 109.40 -2.90 112.30 2015 ---- ---- ---- ---- 111.80 -2.90 114.70 2020 ---- ---- ---- ---- 114.20 -3.00 117.20 2025 ---- ---- ---- ---- 116.60 -3.00 119.60 2030 ---- ---- ---- ---- 119.10 -3.10 122.20 2035 ---- ---- ---- ---- 121.60 -3.10 124.70 2040 ---- ---- ---- ---- 124.10 -3.20 127.30 2045 ---- ---- ---- ---- 126.70 -3.20 129.90 2050 ---- ---- ---- ---- 129.30 -3.30 132.60 2055 ---- ---- ---- ---- 131.90 -3.40 135.30 2060 ---- ---- ---- ---- 134.60 -3.40 138.00 2065 ---- ---- ---- ---- 137.30 -3.40 140.70 2070 ---- ---- ---- ---- 140.00 -3.50 143.50 2075 ---- ---- ---- ---- 142.80 -3.60 146.40 2080 ---- ---- ---- ---- 145.60 -3.60 149.20 2085 ---- ---- ---- ---- 148.50 -3.60 152.10 2090 ---- ---- ---- ---- 151.40 -3.70 155.10 2095 ---- ---- ---- ---- 154.30 -3.70 158.00 2100 ---- ---- ---- ---- 157.20 -3.80 161.00 2105 ---- ---- ---- ---- 160.20 -3.80 164.00 2110 ---- ---- ---- ---- 163.20 -3.90 167.10 2115 ---- ---- ---- ---- 166.20 -4.00 170.20 2120 ---- ---- ---- ---- 169.30 -4.00 173.30 2125 ---- ---- ---- ---- 172.40 -4.00 176.40 2130 ---- ---- ---- ---- 175.50 -4.10 179.60 2135 ---- ---- ---- ---- 178.60 -4.20 182.80 2140 ---- ---- ---- ---- 181.80 -4.20 186.00 2145 ---- ---- ---- ---- 185.00 -4.30 189.30 2150 ---- ---- ---- ---- 188.30 -4.30 192.60 2155 ---- ---- ---- ---- 191.50 -4.40 195.90 2160 ---- ---- ---- ---- 194.80 -4.40 199.20 2165 ---- ---- ---- ---- 198.10 -4.50 202.60 2170 ---- ---- ---- ---- 201.50 -4.50 206.00 2175 ---- ---- ---- ---- 204.80 -4.60 209.40 2180 ---- ---- ---- ---- 208.20 -4.60 212.80 2185 ---- ---- ---- ---- 211.60 -4.70 216.30 2190 ---- ---- ---- ---- 215.10 -4.60 219.70 2195 ---- ---- ---- ---- 218.50 -4.70 223.20 2200 ---- ---- ---- ---- 222.00 -4.80 226.80 2205 ---- ---- ---- ---- 225.50 -4.80 230.30 2210 ---- ---- ---- ---- 229.00 -4.90 233.90 2215 ---- ---- ---- ---- 232.50 -5.00 237.50 2220 ---- ---- ---- ---- 236.10 -5.00 241.10 2225 ---- ---- ---- ---- 239.70 -5.00 244.70 2230 ---- ---- ---- ---- 243.30 -5.00 248.30 2235 ---- ---- ---- ---- 246.90 -5.10 252.00 2240 ---- ---- ---- ---- 250.50 -5.20 255.70 2245 ---- ---- ---- ---- 254.20 -5.20 259.40 2250 ---- ---- ---- ---- 257.90 -5.20 263.10 2255 ---- ---- ---- ---- 261.60 -5.20 266.80 2260 ---- ---- ---- ---- 265.30 -5.30 270.60 2265 ---- ---- ---- ---- 269.00 -5.30 274.30 2270 ---- ---- ---- ---- 272.70 -5.40 278.10 2275 ---- ---- ---- ---- 276.50 -5.40 281.90 2280 ---- ---- ---- ---- 280.30 -5.40 285.70 2290 ---- ---- ---- ---- 287.90 -5.50 293.40 2300 ---- ---- ---- ---- 295.50 -5.60 301.10 2310 ---- ---- ---- ---- 303.20 -5.70 308.90 2320 ---- ---- ---- ---- 311.00 -5.80 316.80 2325 ---- ---- ---- ---- 314.90 -5.80 320.70 2330 ---- ---- ---- ---- 318.90 -5.80 324.70 2340 ---- ---- ---- ---- 326.80 -5.90 332.70 2350 ---- ---- ---- ---- 334.70 -6.00 340.70 2360 ---- ---- ---- ---- 342.70 -6.10 348.80 2370 ---- ---- ---- ---- 350.80 -6.10 356.90 2375 ---- ---- ---- ---- 354.80 -6.20 361.00 2400 ---- ---- ---- ---- 375.30 -6.30 381.60 2425 ---- ---- ---- ---- 396.00 -6.50 402.50 2450 ---- ---- ---- ---- 417.00 -6.70 423.70 2475 ---- ---- ---- ---- 438.30 -6.80 445.10 2500 ---- ---- ---- ---- 459.70 -7.00 466.70 2525 ---- ---- ---- ---- 481.50 -7.10 488.60 2550 ---- ---- ---- ---- 503.40 -7.20 510.60 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .20 UNCH .20 1075 ---- ---- ---- ---- .30 UNCH .30 1090 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .40 UNCH .40 1110 ---- ---- ---- ---- .40 UNCH .40 1120 ---- ---- ---- ---- .40 UNCH .40 1125 ---- ---- ---- ---- .50 UNCH .50 1130 ---- ---- ---- ---- .50 UNCH .50 1140 ---- ---- ---- ---- .50 -.10 .60 1150 ---- ---- ---- ---- .60 UNCH .60 1160 ---- ---- ---- ---- .70 UNCH .70 1170 ---- ---- ---- ---- .70 UNCH .70 1175 ---- ---- ---- ---- .80 UNCH .80 1180 ---- ---- ---- ---- .80 UNCH .80 1190 ---- ---- ---- ---- .90 UNCH .90 1195 ---- ---- ---- ---- .90 UNCH .90 1200 ---- ---- ---- ---- 1.00 UNCH 1.00 1205 ---- ---- ---- ---- 1.00 UNCH 1.00 1210 ---- ---- ---- ---- 1.10 UNCH 1.10 1215 ---- ---- ---- ---- 1.10 UNCH 1.10 1220 ---- ---- ---- ---- 1.20 UNCH 1.20 1225 ---- ---- ---- ---- 1.20 UNCH 1.20 1230 ---- ---- ---- ---- 1.30 UNCH 1.30 1235 ---- ---- ---- ---- 1.30 -.10 1.40 1240 ---- ---- ---- ---- 1.40 UNCH 1.40 1245 ---- ---- ---- ---- 1.40 -.10 1.50 1250 ---- ---- ---- ---- 1.50 UNCH 1.50 1255 ---- ---- ---- ---- 1.60 UNCH 1.60 1260 ---- ---- ---- ---- 1.60 -.10 1.70 1265 ---- ---- ---- ---- 1.70 -.10 1.80 1270 ---- ---- ---- ---- 1.80 UNCH 1.80 1275 ---- ---- ---- ---- 1.90 UNCH 1.90 1280 ---- ---- ---- ---- 2.00 UNCH 2.00 1285 ---- ---- ---- ---- 2.00 -.10 2.10 1290 ---- ---- ---- ---- 2.10 -.10 2.20 1295 ---- ---- ---- ---- 2.20 -.10 2.30 1300 ---- ---- ---- ---- 2.30 -.10 2.40 1305 ---- ---- ---- ---- 2.40 -.10 2.50 1310 ---- ---- ---- ---- 2.50 -.10 2.60 1315 ---- ---- ---- ---- 2.60 -.10 2.70 1320 ---- ---- ---- ---- 2.70 -.10 2.80 1325 ---- ---- ---- ---- 2.80 -.10 2.90 1330 ---- ---- ---- ---- 2.90 -.10 3.00 1335 ---- ---- ---- ---- 3.10 UNCH 3.10 1340 ---- ---- ---- ---- 3.20 UNCH 3.20 1345 ---- ---- ---- ---- 3.30 -.10 3.40 1350 ---- ---- ---- ---- 3.40 -.10 3.50 1355 ---- ---- ---- ---- 3.60 UNCH 3.60 1360 ---- ---- ---- ---- 3.70 -.10 3.80 1365 ---- ---- ---- ---- 3.90 UNCH 3.90 1370 ---- ---- ---- ---- 4.00 -.10 4.10 1375 ---- ---- ---- ---- 4.20 UNCH 4.20 1380 ---- ---- ---- ---- 4.30 -.10 4.40 1385 ---- ---- ---- ---- 4.50 -.10 4.60 1390 ---- ---- ---- ---- 4.60 -.10 4.70 1395 ---- ---- ---- ---- 4.80 -.10 4.90 1400 ---- ---- ---- ---- 5.00 -.10 5.10 1405 ---- ---- ---- ---- 5.20 -.10 5.30 1410 ---- ---- ---- ---- 5.40 -.10 5.50 1415 ---- ---- ---- ---- 5.60 -.10 5.70 1420 ---- ---- ---- ---- 5.80 -.10 5.90 1425 ---- ---- ---- ---- 6.00 -.10 6.10 1430 ---- ---- ---- ---- 6.20 -.10 6.30 1435 ---- ---- ---- ---- 6.40 -.10 6.50 1440 ---- ---- ---- ---- 6.60 -.20 6.80 1445 ---- ---- ---- ---- 6.80 -.20 7.00 1450 ---- ---- ---- ---- 7.10 -.10 7.20 1455 ---- ---- ---- ---- 7.30 -.20 7.50 1460 ---- ---- ---- ---- 7.60 -.20 7.80 1465 ---- ---- ---- ---- 7.80 -.20 8.00 1470 ---- ---- ---- ---- 8.10 -.20 8.30 1475 ---- ---- ---- ---- 8.40 -.20 8.60 1480 ---- ---- ---- ---- 8.60 -.20 8.80 1485 ---- ---- ---- ---- 8.90 -.20 9.10 1490 ---- ---- ---- ---- 9.20 -.20 9.40 1495 ---- ---- ---- ---- 9.50 -.20 9.70 1500 ---- ---- ---- ---- 9.80 -.20 10.00 1505 ---- ---- ---- ---- 10.10 -.30 10.40 1510 ---- ---- ---- ---- 10.40 -.30 10.70 1515 ---- ---- ---- ---- 10.80 -.20 11.00 1520 ---- ---- ---- ---- 11.10 -.30 11.40 1525 ---- ---- ---- ---- 11.40 -.30 11.70 1530 ---- ---- ---- ---- 11.80 -.30 12.10 1535 ---- ---- ---- ---- 12.10 -.30 12.40 1540 ---- ---- ---- ---- 12.50 -.30 12.80 1545 ---- ---- ---- ---- 12.80 -.30 13.10 1550 ---- ---- ---- ---- 13.20 -.30 13.50 1555 ---- ---- ---- ---- 13.60 -.30 13.90 1560 ---- ---- ---- ---- 14.00 -.30 14.30 1565 ---- ---- ---- ---- 14.40 -.30 14.70 1570 ---- ---- ---- ---- 14.80 -.30 15.10 1575 ---- ---- ---- ---- 15.20 -.30 15.50 1580 ---- ---- ---- ---- 15.60 -.30 15.90 1585 ---- ---- ---- ---- 16.00 -.40 16.40 1590 ---- ---- ---- ---- 16.40 -.40 16.80 1595 ---- ---- ---- ---- 16.80 -.40 17.20 1600 ---- ---- ---- ---- 17.30 -.40 17.70 100 1605 ---- ---- ---- ---- 17.70 -.40 18.10 1610 ---- ---- ---- ---- 18.10 -.50 18.60 1615 ---- ---- ---- ---- 18.60 -.40 19.00 1620 ---- ---- ---- ---- 19.00 -.50 19.50 1625 ---- ---- ---- ---- 19.50 -.50 20.00 1630 ---- ---- ---- ---- 20.00 -.50 20.50 1635 ---- ---- ---- ---- 20.40 -.50 20.90 1640 ---- ---- ---- ---- 20.90 -.50 21.40 1645 ---- ---- ---- ---- 21.40 -.50 21.90 1650 ---- ---- ---- ---- 21.90 -.50 22.40 1655 ---- ---- ---- ---- 22.40 -.50 22.90 1660 ---- ---- ---- ---- 22.90 -.60 23.50 1665 ---- ---- ---- ---- 23.40 -.60 24.00 1670 ---- ---- ---- ---- 23.90 -.60 24.50 1675 ---- ---- ---- ---- 24.40 -.70 25.10 100 1680 ---- ---- ---- ---- 25.00 -.60 25.60 1685 ---- ---- ---- ---- 25.50 -.70 26.20 1690 ---- ---- ---- ---- 26.10 -.70 26.80 1695 ---- ---- ---- ---- 26.70 -.70 27.40 1700 ---- ---- ---- ---- 27.30 -.70 28.00 1705 ---- ---- ---- ---- 27.90 -.70 28.60 1710 ---- ---- ---- ---- 28.50 -.70 29.20 1715 ---- ---- ---- ---- 29.10 -.80 29.90 1720 ---- ---- ---- ---- 29.80 -.80 30.60 1725 ---- ---- ---- ---- 30.50 -.80 31.30 1730 ---- ---- ---- ---- 31.20 -.80 32.00 1735 ---- ---- ---- ---- 31.90 -.90 32.80 1740 ---- ---- ---- ---- 32.70 -.80 33.50 1745 ---- ---- ---- ---- 33.50 -.80 34.30 1750 ---- ---- ---- ---- 34.30 -.90 35.20 1755 ---- ---- ---- ---- 35.10 -.90 36.00 1760 ---- ---- ---- ---- 35.90 -1.00 36.90 1765 ---- ---- ---- ---- 36.80 -1.00 37.80 1770 ---- ---- ---- ---- 37.80 -.90 38.70 1775 ---- ---- ---- ---- 38.70 -1.00 39.70 1780 ---- ---- ---- ---- 39.70 -1.00 40.70 1785 ---- ---- ---- ---- 40.70 -1.00 41.70 1790 ---- ---- ---- ---- 41.70 -1.10 42.80 1795 ---- ---- ---- ---- 42.70 -1.20 43.90 1800 ---- ---- ---- ---- 43.80 -1.20 45.00 1805 ---- ---- ---- ---- 44.90 -1.20 46.10 1810 ---- ---- ---- ---- 46.10 -1.20 47.30 1815 ---- ---- ---- ---- 47.20 -1.30 48.50 1820 ---- ---- ---- ---- 48.40 -1.30 49.70 1825 ---- ---- ---- ---- 49.60 -1.30 50.90 1830 ---- ---- ---- ---- 50.80 -1.40 52.20 1835 ---- ---- ---- ---- 52.10 -1.30 53.40 1840 ---- ---- ---- ---- 53.30 -1.40 54.70 1845 ---- ---- ---- ---- 54.60 -1.40 56.00 1850 ---- ---- ---- ---- 55.90 -1.50 57.40 1855 ---- ---- ---- ---- 57.30 -1.50 58.80 1860 ---- ---- ---- ---- 58.60 -1.60 60.20 1865 ---- ---- ---- ---- 60.00 -1.60 61.60 1870 ---- ---- ---- ---- 61.40 -1.60 63.00 1875 ---- ---- ---- ---- 62.90 -1.60 64.50 1880 ---- ---- ---- ---- 64.40 -1.60 66.00 75 1885 ---- ---- ---- ---- 65.90 -1.70 67.60 1890 ---- ---- ---- ---- 67.40 -1.80 69.20 1895 ---- ---- ---- ---- 69.00 -1.80 70.80 1900 ---- ---- ---- ---- 70.60 -1.80 72.40 1905 ---- ---- ---- ---- 72.20 -1.90 74.10 1910 ---- ---- ---- ---- 73.90 -1.90 75.80 1915 ---- ---- ---- ---- 75.60 -2.00 77.60 1920 ---- ---- ---- ---- 77.40 -2.00 79.40 1925 ---- ---- ---- ---- 79.20 -2.00 81.20 1930 ---- ---- ---- ---- 81.00 -2.10 83.10 1935 ---- ---- ---- ---- 82.90 -2.10 85.00 1940 ---- ---- ---- ---- 84.80 -2.10 86.90 1945 ---- ---- ---- ---- 86.70 -2.20 88.90 1950 ---- ---- ---- ---- 88.70 -2.30 91.00 1955 ---- ---- ---- ---- 90.70 -2.30 93.00 1960 ---- ---- ---- ---- 92.80 -2.30 95.10 1965 ---- ---- ---- ---- 94.90 -2.40 97.30 1970 ---- ---- ---- ---- 97.00 -2.40 99.40 100 1975 ---- ---- ---- ---- 99.20 -2.40 101.60 1980 ---- ---- ---- ---- 101.30 -2.60 103.90 1985 ---- ---- ---- ---- 103.50 -2.60 106.10 1990 ---- ---- ---- ---- 105.80 -2.60 108.40 1995 ---- ---- ---- ---- 108.00 -2.70 110.70 2000 ---- ---- ---- ---- 110.30 -2.70 113.00 130 2005 ---- ---- ---- ---- 112.60 -2.80 115.40 2010 ---- ---- ---- ---- 115.00 -2.80 117.80 220 2015 ---- ---- ---- ---- 117.30 -2.90 120.20 2020 ---- ---- ---- ---- 119.70 -2.90 122.60 2025 ---- ---- ---- ---- 122.20 -2.90 125.10 2030 ---- ---- ---- ---- 124.60 -3.00 127.60 2035 ---- ---- ---- ---- 127.10 -3.10 130.20 2040 ---- ---- ---- ---- 129.60 -3.10 132.70 50 2045 ---- ---- ---- ---- 132.20 -3.10 135.30 2050 ---- ---- ---- ---- 134.80 -3.20 138.00 2055 ---- ---- ---- ---- 137.50 -3.20 140.70 2060 ---- ---- ---- ---- 140.10 -3.30 143.40 2065 ---- ---- ---- ---- 142.90 -3.30 146.20 2070 ---- ---- ---- ---- 145.60 -3.40 149.00 2075 ---- ---- ---- ---- 148.40 -3.40 151.80 2080 ---- ---- ---- ---- 151.20 -3.50 154.70 2085 ---- ---- ---- ---- 154.10 -3.50 157.60 2090 ---- ---- ---- ---- 156.90 -3.60 160.50 2095 ---- ---- ---- ---- 159.90 -3.60 163.50 2100 ---- ---- ---- ---- 162.80 -3.70 166.50 2105 ---- ---- ---- ---- 165.80 -3.70 169.50 2110 ---- ---- ---- ---- 168.80 -3.80 172.60 2115 ---- ---- ---- ---- 171.90 -3.80 175.70 2120 ---- ---- ---- ---- 174.90 -3.90 178.80 2125 ---- ---- ---- ---- 178.00 -3.90 181.90 2130 ---- ---- ---- ---- 181.20 -3.90 185.10 2135 ---- ---- ---- ---- 184.30 -4.00 188.30 2140 ---- ---- ---- ---- 187.50 -4.10 191.60 2145 ---- ---- ---- ---- 190.80 -4.00 194.80 2150 ---- ---- ---- ---- 194.00 -4.10 198.10 2155 ---- ---- ---- ---- 197.30 -4.10 201.40 2160 ---- ---- ---- ---- 200.60 -4.20 204.80 2165 ---- ---- ---- ---- 203.90 -4.20 208.10 2170 ---- ---- ---- ---- 207.20 -4.30 211.50 2175 ---- ---- ---- ---- 210.60 -4.40 215.00 2180 ---- ---- ---- ---- 214.00 -4.40 218.40 2185 ---- ---- ---- ---- 217.40 -4.50 221.90 2190 ---- ---- ---- ---- 220.90 -4.40 225.30 2195 ---- ---- ---- ---- 224.30 -4.60 228.90 2200 ---- ---- ---- ---- 227.80 -4.60 232.40 2205 ---- ---- ---- ---- 231.30 -4.60 235.90 2210 ---- ---- ---- ---- 234.80 -4.70 239.50 2215 ---- ---- ---- ---- 238.40 -4.70 243.10 2220 ---- ---- ---- ---- 242.00 -4.70 246.70 2225 ---- ---- ---- ---- 245.50 -4.80 250.30 2230 ---- ---- ---- ---- 249.10 -4.90 254.00 2235 ---- ---- ---- ---- 252.80 -4.80 257.60 2240 ---- ---- ---- ---- 256.40 -4.90 261.30 2245 ---- ---- ---- ---- 260.00 -5.00 265.00 2250 ---- ---- ---- ---- 263.70 -5.00 268.70 2255 ---- ---- ---- ---- 267.40 -5.00 272.40 2260 ---- ---- ---- ---- 271.10 -5.00 276.10 2265 ---- ---- ---- ---- 274.80 -5.10 279.90 2270 ---- ---- ---- ---- 278.50 -5.20 283.70 2275 ---- ---- ---- ---- 282.30 -5.20 287.50 2280 ---- ---- ---- ---- 286.10 -5.20 291.30 2285 ---- ---- ---- ---- 289.80 -5.30 295.10 2290 ---- ---- ---- ---- 293.60 -5.30 298.90 2295 ---- ---- ---- ---- 297.40 -5.40 302.80 2300 ---- ---- ---- ---- 301.30 -5.30 306.60 2305 ---- ---- ---- ---- 305.10 -5.40 310.50 2310 ---- ---- ---- ---- 308.90 -5.50 314.40 2315 ---- ---- ---- ---- 312.80 -5.50 318.30 2320 ---- ---- ---- ---- 316.70 -5.50 322.20 2325 ---- ---- ---- ---- 320.60 -5.50 326.10 2330 ---- ---- ---- ---- 324.50 -5.60 330.10 2335 ---- ---- ---- ---- 328.40 -5.70 334.10 2340 ---- ---- ---- ---- 332.40 -5.60 338.00 2345 ---- ---- ---- ---- 336.30 -5.70 342.00 2350 ---- ---- ---- ---- 340.30 -5.70 346.00 2355 ---- ---- ---- ---- 344.30 -5.70 350.00 2360 ---- ---- ---- ---- 348.20 -5.80 354.00 2370 ---- ---- ---- ---- 356.30 -5.80 362.10 2375 ---- ---- ---- ---- 360.30 -5.90 366.20 2380 ---- ---- ---- ---- 364.30 -6.00 370.30 2390 ---- ---- ---- ---- 372.40 -6.00 378.40 2400 ---- ---- ---- ---- 380.60 -6.10 386.70 2410 ---- ---- ---- ---- 388.80 -6.10 394.90 2420 ---- ---- ---- ---- 397.10 -6.20 403.30 2425 ---- ---- ---- ---- 401.20 -6.20 407.40 2430 ---- ---- ---- ---- 405.40 -6.20 411.60 2440 ---- ---- ---- ---- 413.70 -6.30 420.00 2450 ---- ---- ---- ---- 422.10 -6.40 428.50 2460 ---- ---- ---- ---- 430.50 -6.40 436.90 2475 ---- ---- ---- ---- 443.20 -6.50 449.70 2500 ---- ---- ---- ---- 464.60 -6.60 471.20 2525 ---- ---- ---- ---- 486.20 -6.80 493.00 2550 ---- ---- ---- ---- 507.90 -7.00 514.90 2575 ---- ---- ---- ---- 529.90 -7.10 537.00 2600 ---- ---- ---- ---- 552.10 -7.20 559.30 2625 ---- ---- ---- ---- 574.40 -7.40 581.80 2650 ---- ---- ---- ---- 596.90 -7.50 604.40 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 3.30 UNCH 3.30 1300 ---- ---- ---- ---- 3.80 -.10 3.90 1325 ---- ---- ---- ---- 4.50 UNCH 4.50 1350 ---- ---- ---- ---- 5.20 UNCH 5.20 1375 ---- ---- ---- ---- 5.90 -.10 6.00 1400 ---- ---- ---- ---- 6.80 -.10 6.90 1425 ---- ---- ---- ---- 7.80 -.10 7.90 1450 ---- ---- ---- ---- 8.90 -.20 9.10 1470 ---- ---- ---- ---- 9.90 -.20 10.10 1475 ---- ---- ---- ---- 10.20 -.10 10.30 1480 ---- ---- ---- ---- 10.50 -.10 10.60 1490 ---- ---- ---- ---- 11.00 -.20 11.20 1500 ---- ---- ---- ---- 11.60 -.20 11.80 1510 ---- ---- ---- ---- 12.20 -.20 12.40 1520 ---- ---- ---- ---- 12.80 -.20 13.00 1525 ---- ---- ---- ---- 13.10 -.20 13.30 1530 ---- ---- ---- ---- 13.50 -.20 13.70 1540 ---- ---- ---- ---- 14.10 -.30 14.40 1550 ---- ---- ---- ---- 14.80 -.30 15.10 1560 ---- ---- ---- ---- 15.60 -.20 15.80 1565 ---- ---- ---- ---- 16.00 -.20 16.20 1570 ---- ---- ---- ---- 16.30 -.30 16.60 1575 ---- ---- ---- ---- 16.70 -.30 17.00 1580 ---- ---- ---- ---- 17.10 -.30 17.40 1585 ---- ---- ---- ---- 17.60 -.20 17.80 1590 ---- ---- ---- ---- 18.00 -.30 18.30 1595 ---- ---- ---- ---- 18.40 -.30 18.70 1600 ---- ---- ---- ---- 18.80 -.30 19.10 1605 ---- ---- ---- ---- 19.30 -.30 19.60 1610 ---- ---- ---- ---- 19.70 -.40 20.10 1615 ---- ---- ---- ---- 20.20 -.30 20.50 1620 ---- ---- ---- ---- 20.70 -.30 21.00 1625 ---- ---- ---- ---- 21.10 -.40 21.50 1630 ---- ---- ---- ---- 21.60 -.40 22.00 1635 ---- ---- ---- ---- 22.10 -.40 22.50 1640 ---- ---- ---- ---- 22.60 -.40 23.00 1645 ---- ---- ---- ---- 23.20 -.30 23.50 1650 ---- ---- ---- ---- 23.70 -.40 24.10 1655 ---- ---- ---- ---- 24.20 -.40 24.60 1660 ---- ---- ---- ---- 24.80 -.40 25.20 1665 ---- ---- ---- ---- 25.30 -.50 25.80 1670 ---- ---- ---- ---- 25.90 -.40 26.30 1675 ---- ---- ---- ---- 26.50 -.40 26.90 1680 ---- ---- ---- ---- 27.10 -.40 27.50 1685 ---- ---- ---- ---- 27.70 -.50 28.20 1690 ---- ---- ---- ---- 28.30 -.50 28.80 1695 ---- ---- ---- ---- 28.90 -.50 29.40 1700 ---- ---- ---- ---- 29.60 -.50 30.10 1705 ---- ---- ---- ---- 30.20 -.60 30.80 1710 ---- ---- ---- ---- 30.90 -.50 31.40 1715 ---- ---- ---- ---- 31.60 -.50 32.10 1720 ---- ---- ---- ---- 32.30 -.60 32.90 1725 ---- ---- ---- ---- 33.00 -.60 33.60 1730 ---- ---- ---- ---- 33.80 -.50 34.30 1735 ---- ---- ---- ---- 34.50 -.60 35.10 1740 ---- ---- ---- ---- 35.30 -.60 35.90 1745 ---- ---- ---- ---- 36.10 -.60 36.70 1750 ---- ---- ---- ---- 36.90 -.60 37.50 1755 ---- ---- ---- ---- 37.70 -.60 38.30 1760 ---- ---- ---- ---- 38.50 -.70 39.20 1765 ---- ---- ---- ---- 39.40 -.70 40.10 1770 ---- ---- ---- ---- 40.20 -.80 41.00 1775 ---- ---- ---- ---- 41.10 -.80 41.90 1780 ---- ---- ---- ---- 42.10 -.70 42.80 1785 ---- ---- ---- ---- 43.00 -.80 43.80 1790 ---- ---- ---- ---- 44.00 -.80 44.80 1795 ---- ---- ---- ---- 45.00 -.80 45.80 1800 ---- ---- ---- ---- 46.00 -.80 46.80 1805 ---- ---- ---- ---- 47.00 -.90 47.90 1810 ---- ---- ---- ---- 48.10 -.90 49.00 1815 ---- ---- ---- ---- 49.20 -.90 50.10 1820 ---- ---- ---- ---- 50.30 -.90 51.20 1825 ---- ---- ---- ---- 51.40 -1.00 52.40 1830 ---- ---- ---- ---- 52.60 -1.00 53.60 1835 ---- ---- ---- ---- 53.80 -1.00 54.80 1840 ---- ---- ---- ---- 55.00 -1.00 56.00 1845 ---- ---- ---- ---- 56.30 -1.00 57.30 1850 ---- ---- ---- ---- 57.50 -1.10 58.60 1855 ---- ---- ---- ---- 58.90 -1.10 60.00 1860 ---- ---- ---- ---- 60.20 -1.10 61.30 1865 ---- ---- ---- ---- 61.60 -1.10 62.70 1870 ---- ---- ---- ---- 63.00 -1.20 64.20 1875 ---- ---- ---- ---- 64.40 -1.20 65.60 1880 ---- ---- ---- ---- 65.90 -1.20 67.10 1885 ---- ---- ---- ---- 67.40 -1.30 68.70 1890 ---- ---- ---- ---- 68.90 -1.30 70.20 1895 ---- ---- ---- ---- 70.50 -1.30 71.80 1900 ---- ---- ---- ---- 72.10 -1.30 73.40 1905 ---- ---- ---- ---- 73.70 -1.40 75.10 1910 ---- ---- ---- ---- 75.30 -1.40 76.70 1915 ---- ---- ---- ---- 77.00 -1.50 78.50 1920 ---- ---- ---- ---- 78.70 -1.50 80.20 1925 ---- ---- ---- ---- 80.40 -1.60 82.00 1930 ---- ---- ---- ---- 82.20 -1.60 83.80 1935 ---- ---- ---- ---- 84.00 -1.60 85.60 1940 ---- ---- ---- ---- 85.80 -1.60 87.40 1945 ---- ---- ---- ---- 87.70 -1.60 89.30 1950 ---- ---- ---- ---- 89.60 -1.60 91.20 1955 ---- ---- ---- ---- 91.50 -1.70 93.20 1960 ---- ---- ---- ---- 93.40 -1.80 95.20 1965 ---- ---- ---- ---- 95.40 -1.80 97.20 1970 ---- ---- ---- ---- 97.40 -1.80 99.20 1975 ---- ---- ---- ---- 99.40 -1.90 101.30 1980 ---- ---- ---- ---- 101.50 -1.90 103.40 1985 ---- ---- ---- ---- 103.60 -1.90 105.50 1990 ---- ---- ---- ---- 105.70 -2.00 107.70 1995 ---- ---- ---- ---- 107.90 -2.00 109.90 2000 ---- ---- ---- ---- 110.10 -2.00 112.10 2005 ---- ---- ---- ---- 112.30 -2.10 114.40 2010 ---- ---- ---- ---- 114.60 -2.10 116.70 2015 ---- ---- ---- ---- 116.90 -2.10 119.00 2020 ---- ---- ---- ---- 119.20 -2.20 121.40 2025 ---- ---- ---- ---- 121.60 -2.20 123.80 2030 ---- ---- ---- ---- 124.00 -2.30 126.30 2035 ---- ---- ---- ---- 126.50 -2.30 128.80 2040 ---- ---- ---- ---- 128.90 -2.40 131.30 2045 ---- ---- ---- ---- 131.50 -2.30 133.80 2050 ---- ---- ---- ---- 134.00 -2.40 136.40 2055 ---- ---- ---- ---- 136.60 -2.50 139.10 2060 ---- ---- ---- ---- 139.20 -2.50 141.70 2065 ---- ---- ---- ---- 141.90 -2.50 144.40 2070 ---- ---- ---- ---- 144.60 -2.60 147.20 2075 ---- ---- ---- ---- 147.30 -2.60 149.90 2080 ---- ---- ---- ---- 150.10 -2.60 152.70 2085 ---- ---- ---- ---- 152.90 -2.70 155.60 2090 ---- ---- ---- ---- 155.70 -2.70 158.40 2095 ---- ---- ---- ---- 158.50 -2.80 161.30 2100 ---- ---- ---- ---- 161.40 -2.80 164.20 2105 ---- ---- ---- ---- 164.30 -2.90 167.20 2110 ---- ---- ---- ---- 167.30 -2.90 170.20 2115 ---- ---- ---- ---- 170.30 -2.90 173.20 2120 ---- ---- ---- ---- 173.30 -3.00 176.30 2125 ---- ---- ---- ---- 176.30 -3.00 179.30 2130 ---- ---- ---- ---- 179.40 -3.00 182.40 2135 ---- ---- ---- ---- 182.50 -3.10 185.60 2140 ---- ---- ---- ---- 185.60 -3.10 188.70 2145 ---- ---- ---- ---- 188.80 -3.10 191.90 2150 ---- ---- ---- ---- 191.90 -3.20 195.10 2155 ---- ---- ---- ---- 195.10 -3.30 198.40 2160 ---- ---- ---- ---- 198.40 -3.30 201.70 2165 ---- ---- ---- ---- 201.60 -3.40 205.00 2170 ---- ---- ---- ---- 204.90 -3.40 208.30 2175 ---- ---- ---- ---- 208.20 -3.40 211.60 2180 ---- ---- ---- ---- 211.60 -3.40 215.00 2185 ---- ---- ---- ---- 214.90 -3.50 218.40 2190 ---- ---- ---- ---- 218.30 -3.50 221.80 2195 ---- ---- ---- ---- 221.70 -3.50 225.20 2200 ---- ---- ---- ---- 225.10 -3.60 228.70 2205 ---- ---- ---- ---- 228.60 -3.60 232.20 2210 ---- ---- ---- ---- 232.00 -3.70 235.70 2215 ---- ---- ---- ---- 235.50 -3.70 239.20 2220 ---- ---- ---- ---- 239.00 -3.70 242.70 2225 ---- ---- ---- ---- 242.50 -3.80 246.30 2230 ---- ---- ---- ---- 246.10 -3.80 249.90 2235 ---- ---- ---- ---- 249.70 -3.80 253.50 2240 ---- ---- ---- ---- 253.20 -3.90 257.10 2245 ---- ---- ---- ---- 256.80 -3.90 260.70 2250 ---- ---- ---- ---- 260.50 -3.90 264.40 2255 ---- ---- ---- ---- 264.10 -4.00 268.10 2260 ---- ---- ---- ---- 267.70 -4.10 271.80 2265 ---- ---- ---- ---- 271.40 -4.10 275.50 2270 ---- ---- ---- ---- 275.10 -4.10 279.20 2275 ---- ---- ---- ---- 278.80 -4.10 282.90 2280 ---- ---- ---- ---- 282.50 -4.20 286.70 2285 ---- ---- ---- ---- 286.30 -4.10 290.40 2290 ---- ---- ---- ---- 290.00 -4.20 294.20 2300 ---- ---- ---- ---- 297.60 -4.20 301.80 2310 ---- ---- ---- ---- 305.20 -4.30 309.50 2320 ---- ---- ---- ---- 312.80 -4.40 317.20 2325 ---- ---- ---- ---- 316.70 -4.40 321.10 2330 ---- ---- ---- ---- 320.50 -4.50 325.00 2340 ---- ---- ---- ---- 328.30 -4.50 332.80 2350 ---- ---- ---- ---- 336.20 -4.50 340.70 2360 ---- ---- ---- ---- 344.00 -4.70 348.70 2370 ---- ---- ---- ---- 352.00 -4.70 356.70 2375 ---- ---- ---- ---- 356.00 -4.70 360.70 2380 ---- ---- ---- ---- 360.00 -4.70 364.70 2390 ---- ---- ---- ---- 368.00 ---- ---- 2400 ---- ---- ---- ---- 376.10 -4.90 381.00 2425 ---- ---- ---- ---- 396.50 -5.00 401.50 2450 ---- ---- ---- ---- 417.20 -5.10 422.30 2475 ---- ---- ---- ---- 438.10 -5.30 443.40 2500 ---- ---- ---- ---- 459.30 -5.40 464.70 2525 ---- ---- ---- ---- 480.70 -5.60 486.30 2550 ---- ---- ---- ---- 502.40 -5.60 508.00 2575 ---- ---- ---- ---- 524.20 -5.70 529.90 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 6.40 -.10 6.50 1425 ---- ---- ---- ---- 7.40 -.10 7.50 1450 ---- ---- ---- ---- 8.60 -.10 8.70 1475 ---- ---- ---- ---- 9.90 -.10 10.00 1500 ---- ---- ---- ---- 11.30 -.10 11.40 1525 ---- ---- ---- ---- 12.90 -.20 13.10 1550 ---- ---- ---- ---- 14.70 -.20 14.90 1575 ---- ---- ---- ---- 16.70 -.20 16.90 1580 ---- ---- ---- ---- 17.10 -.30 17.40 1590 ---- ---- ---- ---- 18.00 -.30 18.30 1600 ---- ---- ---- ---- 18.90 -.30 19.20 1610 ---- ---- ---- ---- 19.90 -.30 20.20 1620 ---- ---- ---- ---- 20.90 -.30 21.20 1625 ---- ---- ---- ---- 21.40 -.30 21.70 1630 ---- ---- ---- ---- 21.90 -.30 22.20 1640 ---- ---- ---- ---- 23.00 -.30 23.30 1650 ---- ---- ---- ---- 24.10 -.30 24.40 1660 ---- ---- ---- ---- 25.30 -.30 25.60 1670 ---- ---- ---- ---- 26.50 -.40 26.90 1675 ---- ---- ---- ---- 27.10 -.40 27.50 1680 ---- ---- ---- ---- 27.70 -.40 28.10 1685 ---- ---- ---- ---- 28.40 -.40 28.80 1690 ---- ---- ---- ---- 29.00 -.50 29.50 1695 ---- ---- ---- ---- 29.70 -.50 30.20 1700 ---- ---- ---- ---- 30.40 -.50 30.90 1705 ---- ---- ---- ---- 31.10 -.50 31.60 1710 ---- ---- ---- ---- 31.80 -.50 32.30 1715 ---- ---- ---- ---- 32.60 -.50 33.10 1720 ---- ---- ---- ---- 33.30 -.50 33.80 1725 ---- ---- ---- ---- 34.10 -.50 34.60 1730 ---- ---- ---- ---- 34.90 -.50 35.40 1735 ---- ---- ---- ---- 35.70 -.50 36.20 1740 ---- ---- ---- ---- 36.50 -.60 37.10 1745 ---- ---- ---- ---- 37.30 -.60 37.90 1750 ---- ---- ---- ---- 38.20 -.60 38.80 1755 ---- ---- ---- ---- 39.00 -.70 39.70 1760 ---- ---- ---- ---- 39.90 -.70 40.60 1765 ---- ---- ---- ---- 40.80 -.70 41.50 1770 ---- ---- ---- ---- 41.80 -.70 42.50 1775 ---- ---- ---- ---- 42.70 -.70 43.40 1780 ---- ---- ---- ---- 43.70 -.70 44.40 1785 ---- ---- ---- ---- 44.70 -.70 45.40 1790 ---- ---- ---- ---- 45.70 -.80 46.50 1795 ---- ---- ---- ---- 46.80 -.70 47.50 1800 ---- ---- ---- ---- 47.80 -.80 48.60 1805 ---- ---- ---- ---- 48.90 -.80 49.70 1810 ---- ---- ---- ---- 50.00 -.90 50.90 1815 ---- ---- ---- ---- 51.10 -.90 52.00 1820 ---- ---- ---- ---- 52.30 -.90 53.20 1825 ---- ---- ---- ---- 53.50 -.90 54.40 1830 ---- ---- ---- ---- 54.70 -.90 55.60 1835 ---- ---- ---- ---- 55.90 -1.00 56.90 1840 ---- ---- ---- ---- 57.20 -1.00 58.20 1845 ---- ---- ---- ---- 58.50 -1.00 59.50 1850 ---- ---- ---- ---- 59.80 -1.10 60.90 1855 ---- ---- ---- ---- 61.20 -1.00 62.20 1860 ---- ---- ---- ---- 62.60 -1.00 63.60 1865 ---- ---- ---- ---- 64.00 -1.10 65.10 1870 ---- ---- ---- ---- 65.40 -1.10 66.50 1875 ---- ---- ---- ---- 66.90 -1.10 68.00 1880 ---- ---- ---- ---- 68.30 -1.20 69.50 1885 ---- ---- ---- ---- 69.90 -1.20 71.10 1890 ---- ---- ---- ---- 71.40 -1.30 72.70 1895 ---- ---- ---- ---- 73.00 -1.30 74.30 1900 ---- ---- ---- ---- 74.60 -1.30 75.90 1905 ---- ---- ---- ---- 76.20 -1.40 77.60 1910 ---- ---- ---- ---- 77.90 -1.40 79.30 1915 ---- ---- ---- ---- 79.60 -1.40 81.00 1920 ---- ---- ---- ---- 81.30 -1.40 82.70 1925 ---- ---- ---- ---- 83.10 -1.40 84.50 1930 ---- ---- ---- ---- 84.90 -1.40 86.30 1935 ---- ---- ---- ---- 86.70 -1.50 88.20 1940 ---- ---- ---- ---- 88.50 -1.50 90.00 1945 ---- ---- ---- ---- 90.40 -1.50 91.90 1950 ---- ---- ---- ---- 92.20 -1.70 93.90 1955 ---- ---- ---- ---- 94.20 -1.60 95.80 1960 ---- ---- ---- ---- 96.10 -1.70 97.80 1965 ---- ---- ---- ---- 98.10 -1.70 99.80 1970 ---- ---- ---- ---- 100.10 -1.70 101.80 1975 ---- ---- ---- ---- 102.10 -1.80 103.90 1980 ---- ---- ---- ---- 104.20 -1.80 106.00 1985 ---- ---- ---- ---- 106.30 -1.90 108.20 1990 ---- ---- ---- ---- 108.40 -1.90 110.30 1995 ---- ---- ---- ---- 110.60 -1.90 112.50 2000 ---- ---- ---- ---- 112.80 -2.00 114.80 2005 ---- ---- ---- ---- 115.10 -2.00 117.10 2010 ---- ---- ---- ---- 117.40 -2.00 119.40 2015 ---- ---- ---- ---- 119.70 -2.00 121.70 2020 ---- ---- ---- ---- 122.00 -2.10 124.10 2025 ---- ---- ---- ---- 124.40 -2.20 126.60 2030 ---- ---- ---- ---- 126.80 -2.20 129.00 2035 ---- ---- ---- ---- 129.30 -2.20 131.50 2040 ---- ---- ---- ---- 131.80 -2.20 134.00 2045 ---- ---- ---- ---- 134.30 -2.30 136.60 2050 ---- ---- ---- ---- 136.90 -2.30 139.20 2055 ---- ---- ---- ---- 139.50 -2.40 141.90 2060 ---- ---- ---- ---- 142.10 -2.40 144.50 2065 ---- ---- ---- ---- 144.80 -2.40 147.20 2070 ---- ---- ---- ---- 147.50 -2.50 150.00 2075 ---- ---- ---- ---- 150.20 -2.60 152.80 2080 ---- ---- ---- ---- 153.00 -2.60 155.60 2085 ---- ---- ---- ---- 155.80 -2.60 158.40 2090 ---- ---- ---- ---- 158.60 -2.70 161.30 2095 ---- ---- ---- ---- 161.50 -2.70 164.20 2100 ---- ---- ---- ---- 164.40 -2.70 167.10 2105 ---- ---- ---- ---- 167.30 -2.80 170.10 2110 ---- ---- ---- ---- 170.30 -2.80 173.10 2115 ---- ---- ---- ---- 173.30 -2.80 176.10 2120 ---- ---- ---- ---- 176.30 -2.90 179.20 2125 ---- ---- ---- ---- 179.30 -2.90 182.20 2130 ---- ---- ---- ---- 182.40 -3.00 185.40 2135 ---- ---- ---- ---- 185.50 -3.00 188.50 2140 ---- ---- ---- ---- 188.70 -3.00 191.70 2145 ---- ---- ---- ---- 191.80 -3.10 194.90 2150 ---- ---- ---- ---- 195.00 -3.10 198.10 2155 ---- ---- ---- ---- 198.20 -3.10 201.30 2160 ---- ---- ---- ---- 201.50 -3.10 204.60 2165 ---- ---- ---- ---- 204.70 -3.20 207.90 2170 ---- ---- ---- ---- 208.00 -3.20 211.20 2175 ---- ---- ---- ---- 211.30 -3.30 214.60 2180 ---- ---- ---- ---- 214.70 -3.20 217.90 2185 ---- ---- ---- ---- 218.00 -3.30 221.30 2190 ---- ---- ---- ---- 221.40 -3.40 224.80 2195 ---- ---- ---- ---- 224.80 -3.40 228.20 2200 ---- ---- ---- ---- 228.20 -3.50 231.70 2205 ---- ---- ---- ---- 231.70 -3.40 235.10 2210 ---- ---- ---- ---- 235.10 -3.50 238.60 2215 ---- ---- ---- ---- 238.60 -3.60 242.20 2220 ---- ---- ---- ---- 242.10 -3.60 245.70 2225 ---- ---- ---- ---- 245.70 -3.60 249.30 2230 ---- ---- ---- ---- 249.20 -3.70 252.90 2235 ---- ---- ---- ---- 252.80 -3.70 256.50 2240 ---- ---- ---- ---- 256.40 -3.70 260.10 2245 ---- ---- ---- ---- 260.00 -3.70 263.70 2250 ---- ---- ---- ---- 263.60 -3.80 267.40 2255 ---- ---- ---- ---- 267.20 -3.80 271.00 2260 ---- ---- ---- ---- 270.90 -3.80 274.70 2265 ---- ---- ---- ---- 274.50 -3.90 278.40 2270 ---- ---- ---- ---- 278.20 -3.90 282.10 2275 ---- ---- ---- ---- 281.90 -4.00 285.90 2280 ---- ---- ---- ---- 285.60 -4.00 289.60 2285 ---- ---- ---- ---- 289.40 -4.00 293.40 2290 ---- ---- ---- ---- 293.10 -4.10 297.20 2300 ---- ---- ---- ---- 300.70 -4.10 304.80 2310 ---- ---- ---- ---- 308.30 -4.10 312.40 2320 ---- ---- ---- ---- 315.90 -4.20 320.10 2325 ---- ---- ---- ---- 319.80 -4.20 324.00 2330 ---- ---- ---- ---- 323.60 -4.30 327.90 2340 ---- ---- ---- ---- 331.40 -4.40 335.80 2350 ---- ---- ---- ---- 339.20 -4.40 343.60 2360 ---- ---- ---- ---- 347.10 -4.50 351.60 2370 ---- ---- ---- ---- 355.00 -4.60 359.60 2375 ---- ---- ---- ---- 359.00 -4.60 363.60 2380 ---- ---- ---- ---- 363.00 -4.60 367.60 2390 ---- ---- ---- ---- 371.00 ---- ---- 2400 ---- ---- ---- ---- 379.10 -4.70 383.80 2425 ---- ---- ---- ---- 399.50 -4.80 404.30 2450 ---- ---- ---- ---- 420.10 -5.00 425.10 2475 ---- ---- ---- ---- 441.00 -5.10 446.10 2500 ---- ---- ---- ---- 462.20 -5.20 467.40 2525 ---- ---- ---- ---- 483.50 -5.40 488.90 2550 ---- ---- ---- ---- 505.10 -5.40 510.50 2575 ---- ---- ---- ---- 526.90 -5.50 532.40 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 12.30 -.10 12.40 1500 ---- ---- ---- ---- 13.90 UNCH 13.90 1525 ---- ---- ---- ---- 15.50 -.10 15.60 1550 ---- ---- ---- ---- 17.40 UNCH 17.40 1575 ---- ---- ---- ---- 19.40 -.10 19.50 1600 ---- ---- ---- ---- 21.60 -.10 21.70 1625 ---- ---- ---- ---- 24.00 -.20 24.20 1650 ---- ---- ---- ---- 26.70 -.10 26.80 1660 ---- ---- ---- ---- 27.80 -.20 28.00 1670 ---- ---- ---- ---- 29.00 -.10 29.10 1675 ---- ---- ---- ---- 29.60 -.10 29.70 1680 ---- ---- ---- ---- 30.20 -.20 30.40 1690 ---- ---- ---- ---- 31.40 -.20 31.60 1700 ---- ---- ---- ---- 32.70 -.20 32.90 1710 ---- ---- ---- ---- 34.10 -.20 34.30 1720 ---- ---- ---- ---- 35.50 -.20 35.70 1725 ---- ---- ---- ---- 36.20 -.20 36.40 1730 ---- ---- ---- ---- 36.90 -.30 37.20 1740 ---- ---- ---- ---- 38.40 -.30 38.70 1750 ---- ---- ---- ---- 40.00 -.30 40.30 1760 ---- ---- ---- ---- 41.70 -.30 42.00 1765 ---- ---- ---- ---- 42.50 -.40 42.90 1770 ---- ---- ---- ---- 43.40 -.30 43.70 1775 ---- ---- ---- ---- 44.30 -.30 44.60 1780 ---- ---- ---- ---- 45.20 -.40 45.60 1785 ---- ---- ---- ---- 46.10 -.40 46.50 1790 ---- ---- ---- ---- 47.10 -.40 47.50 1795 ---- ---- ---- ---- 48.10 -.40 48.50 1800 ---- ---- ---- ---- 49.10 -.40 49.50 1805 ---- ---- ---- ---- 50.10 -.40 50.50 1810 ---- ---- ---- ---- 51.10 -.50 51.60 1815 ---- ---- ---- ---- 52.20 -.40 52.60 1820 ---- ---- ---- ---- 53.30 -.50 53.80 1825 ---- ---- ---- ---- 54.40 -.50 54.90 1830 ---- ---- ---- ---- 55.60 -.50 56.10 1835 ---- ---- ---- ---- 56.70 -.50 57.20 1840 ---- ---- ---- ---- 57.90 -.60 58.50 1845 ---- ---- ---- ---- 59.20 -.50 59.70 1850 ---- ---- ---- ---- 60.40 -.60 61.00 1855 ---- ---- ---- ---- 61.70 -.60 62.30 1860 ---- ---- ---- ---- 63.10 -.50 63.60 1865 ---- ---- ---- ---- 64.40 -.60 65.00 1870 ---- ---- ---- ---- 65.80 -.60 66.40 1875 ---- ---- ---- ---- 67.20 -.60 67.80 1880 ---- ---- ---- ---- 68.60 -.70 69.30 1885 ---- ---- ---- ---- 70.10 -.70 70.80 1890 ---- ---- ---- ---- 71.60 -.70 72.30 1895 ---- ---- ---- ---- 73.20 -.70 73.90 1900 ---- ---- ---- ---- 74.80 -.70 75.50 1905 ---- ---- ---- ---- 76.40 -.70 77.10 1910 ---- ---- ---- ---- 78.00 -.80 78.80 1915 ---- ---- ---- ---- 79.60 -.80 80.40 1920 ---- ---- ---- ---- 81.30 -.80 82.10 1925 ---- ---- ---- ---- 83.10 -.80 83.90 1930 ---- ---- ---- ---- 84.80 -.90 85.70 1935 ---- ---- ---- ---- 86.60 -.90 87.50 1940 ---- ---- ---- ---- 88.40 -.90 89.30 1945 ---- ---- ---- ---- 90.30 -.90 91.20 1950 ---- ---- ---- ---- 92.10 -1.00 93.10 1955 ---- ---- ---- ---- 94.00 -1.00 95.00 1960 ---- ---- ---- ---- 95.90 -1.00 96.90 1965 ---- ---- ---- ---- 97.90 -1.00 98.90 1970 ---- ---- ---- ---- 99.90 -1.00 100.90 1975 ---- ---- ---- ---- 101.90 -1.00 102.90 1980 ---- ---- ---- ---- 103.90 -1.10 105.00 1985 ---- ---- ---- ---- 106.00 -1.10 107.10 1990 ---- ---- ---- ---- 108.10 -1.10 109.20 1995 ---- ---- ---- ---- 110.20 -1.20 111.40 2000 ---- ---- ---- ---- 112.40 -1.10 113.50 2005 ---- ---- ---- ---- 114.50 -1.30 115.80 2010 ---- ---- ---- ---- 116.80 -1.20 118.00 2015 ---- ---- ---- ---- 119.00 -1.30 120.30 2020 ---- ---- ---- ---- 121.30 -1.30 122.60 2025 ---- ---- ---- ---- 123.60 -1.40 125.00 2030 ---- ---- ---- ---- 126.00 -1.30 127.30 2035 ---- ---- ---- ---- 128.40 -1.40 129.80 2040 ---- ---- ---- ---- 130.80 -1.40 132.20 2045 ---- ---- ---- ---- 133.30 -1.40 134.70 2050 ---- ---- ---- ---- 135.80 -1.40 137.20 2055 ---- ---- ---- ---- 138.30 -1.50 139.80 2060 ---- ---- ---- ---- 140.90 -1.50 142.40 2065 ---- ---- ---- ---- 143.40 -1.60 145.00 2070 ---- ---- ---- ---- 146.10 -1.50 147.60 2075 ---- ---- ---- ---- 148.70 -1.60 150.30 2080 ---- ---- ---- ---- 151.40 -1.70 153.10 2085 ---- ---- ---- ---- 154.20 -1.60 155.80 2090 ---- ---- ---- ---- 156.90 -1.70 158.60 2095 ---- ---- ---- ---- 159.70 -1.70 161.40 2100 ---- ---- ---- ---- 162.60 -1.70 164.30 2105 ---- ---- ---- ---- 165.40 -1.80 167.20 2110 ---- ---- ---- ---- 168.30 -1.80 170.10 2115 ---- ---- ---- ---- 171.20 -1.80 173.00 2120 ---- ---- ---- ---- 174.20 -1.80 176.00 2125 ---- ---- ---- ---- 177.20 -1.80 179.00 2130 ---- ---- ---- ---- 180.20 -1.90 182.10 2135 ---- ---- ---- ---- 183.20 -2.00 185.20 2140 ---- ---- ---- ---- 186.30 -2.00 188.30 2145 ---- ---- ---- ---- 189.40 -2.00 191.40 2150 ---- ---- ---- ---- 192.50 -2.00 194.50 2155 ---- ---- ---- ---- 195.70 -2.00 197.70 2160 ---- ---- ---- ---- 198.90 -2.00 200.90 2165 ---- ---- ---- ---- 202.10 -2.10 204.20 2170 ---- ---- ---- ---- 205.30 -2.10 207.40 2175 ---- ---- ---- ---- 208.60 -2.10 210.70 2180 ---- ---- ---- ---- 211.80 -2.20 214.00 2185 ---- ---- ---- ---- 215.10 -2.30 217.40 2190 ---- ---- ---- ---- 218.50 -2.20 220.70 2195 ---- ---- ---- ---- 221.80 -2.30 224.10 2200 ---- ---- ---- ---- 225.20 -2.30 227.50 2205 ---- ---- ---- ---- 228.60 -2.30 230.90 2210 ---- ---- ---- ---- 232.00 -2.40 234.40 2215 ---- ---- ---- ---- 235.50 -2.40 237.90 2220 ---- ---- ---- ---- 238.90 -2.40 241.30 2225 ---- ---- ---- ---- 242.40 -2.50 244.90 2230 ---- ---- ---- ---- 245.90 -2.50 248.40 2235 ---- ---- ---- ---- 249.50 -2.40 251.90 2240 ---- ---- ---- ---- 253.00 -2.50 255.50 2245 ---- ---- ---- ---- 256.60 -2.50 259.10 2250 ---- ---- ---- ---- 260.20 -2.50 262.70 2255 ---- ---- ---- ---- 263.70 -2.60 266.30 2260 ---- ---- ---- ---- 267.40 -2.60 270.00 2265 ---- ---- ---- ---- 271.00 -2.60 273.60 2270 ---- ---- ---- ---- 274.60 -2.70 277.30 2275 ---- ---- ---- ---- 278.30 -2.70 281.00 2280 ---- ---- ---- ---- 282.00 -2.70 284.70 2285 ---- ---- ---- ---- 285.70 -2.70 288.40 2290 ---- ---- ---- ---- 289.40 -2.80 292.20 2295 ---- ---- ---- ---- 293.10 -2.80 295.90 2300 ---- ---- ---- ---- 296.90 -2.80 299.70 2305 ---- ---- ---- ---- 300.60 ---- ---- 2310 ---- ---- ---- ---- 304.40 -2.80 307.20 2320 ---- ---- ---- ---- 312.00 -2.90 314.90 2325 ---- ---- ---- ---- 315.80 -2.90 318.70 2330 ---- ---- ---- ---- 319.60 -3.00 322.60 2340 ---- ---- ---- ---- 327.30 -3.00 330.30 2350 ---- ---- ---- ---- 335.10 -3.00 338.10 2360 ---- ---- ---- ---- 342.90 -3.10 346.00 2370 ---- ---- ---- ---- 350.70 -3.20 353.90 2375 ---- ---- ---- ---- 354.70 -3.10 357.80 2380 ---- ---- ---- ---- 358.60 -3.20 361.80 2390 ---- ---- ---- ---- 366.60 -3.20 369.80 2400 ---- ---- ---- ---- 374.60 -3.30 377.90 2425 ---- ---- ---- ---- 394.80 -3.40 398.20 2450 ---- ---- ---- ---- 415.30 -3.50 418.80 2475 ---- ---- ---- ---- 436.00 -3.60 439.60 2500 ---- ---- ---- ---- 457.00 -3.70 460.70 2525 ---- ---- ---- ---- 478.20 -3.80 482.00 2550 ---- ---- ---- ---- 499.60 -3.90 503.50 2575 ---- ---- ---- ---- 521.20 -4.00 525.20 2600 ---- ---- ---- ---- 543.00 -4.10 547.10 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 13.70 UNCH 13.70 1525 ---- ---- ---- ---- 15.40 -.10 15.50 1550 ---- ---- ---- ---- 17.40 -.10 17.50 1575 ---- ---- ---- ---- 19.60 -.10 19.70 1600 ---- ---- ---- ---- 22.00 -.10 22.10 1625 ---- ---- ---- ---- 24.60 -.10 24.70 1650 ---- ---- ---- ---- 27.50 -.10 27.60 1675 ---- ---- ---- ---- 30.70 -.10 30.80 1680 ---- ---- ---- ---- 31.30 -.20 31.50 1690 ---- ---- ---- ---- 32.70 -.10 32.80 1700 ---- ---- ---- ---- 34.10 -.20 34.30 1710 ---- ---- ---- ---- 35.60 -.10 35.70 1720 ---- ---- ---- ---- 37.10 -.20 37.30 1725 ---- ---- ---- ---- 37.90 -.20 38.10 1730 ---- ---- ---- ---- 38.60 -.30 38.90 1740 ---- ---- ---- ---- 40.30 -.20 40.50 1750 ---- ---- ---- ---- 42.00 -.20 42.20 1760 ---- ---- ---- ---- 43.70 -.30 44.00 1770 ---- ---- ---- ---- 45.60 -.30 45.90 1775 ---- ---- ---- ---- 46.50 -.30 46.80 1780 ---- ---- ---- ---- 47.50 -.30 47.80 1785 ---- ---- ---- ---- 48.50 -.30 48.80 1790 ---- ---- ---- ---- 49.50 -.30 49.80 1795 ---- ---- ---- ---- 50.50 -.30 50.80 1800 ---- ---- ---- ---- 51.50 -.40 51.90 1805 ---- ---- ---- ---- 52.60 -.40 53.00 1810 ---- ---- ---- ---- 53.70 -.40 54.10 1815 ---- ---- ---- ---- 54.80 -.40 55.20 1820 ---- ---- ---- ---- 55.90 -.40 56.30 1825 ---- ---- ---- ---- 57.10 -.40 57.50 1830 ---- ---- ---- ---- 58.30 -.40 58.70 1835 ---- ---- ---- ---- 59.50 -.40 59.90 1840 ---- ---- ---- ---- 60.70 -.50 61.20 1845 ---- ---- ---- ---- 62.00 -.50 62.50 1850 ---- ---- ---- ---- 63.30 -.50 63.80 1855 ---- ---- ---- ---- 64.60 -.50 65.10 1860 ---- ---- ---- ---- 65.90 -.50 66.40 1865 ---- ---- ---- ---- 67.30 -.50 67.80 1870 ---- ---- ---- ---- 68.70 -.60 69.30 1875 ---- ---- ---- ---- 70.10 -.60 70.70 1880 ---- ---- ---- ---- 71.60 -.60 72.20 1885 ---- ---- ---- ---- 73.10 -.60 73.70 1890 ---- ---- ---- ---- 74.60 -.60 75.20 1895 ---- ---- ---- ---- 76.10 -.70 76.80 1900 ---- ---- ---- ---- 77.70 -.70 78.40 1905 ---- ---- ---- ---- 79.30 -.70 80.00 1910 ---- ---- ---- ---- 81.00 -.70 81.70 1915 ---- ---- ---- ---- 82.60 -.70 83.30 1920 ---- ---- ---- ---- 84.30 -.80 85.10 1925 ---- ---- ---- ---- 86.00 -.80 86.80 1930 ---- ---- ---- ---- 87.80 -.80 88.60 1935 ---- ---- ---- ---- 89.60 -.80 90.40 1940 ---- ---- ---- ---- 91.40 -.80 92.20 1945 ---- ---- ---- ---- 93.20 -.90 94.10 1950 ---- ---- ---- ---- 95.10 -.90 96.00 1955 ---- ---- ---- ---- 97.00 -.90 97.90 1960 ---- ---- ---- ---- 98.90 -.90 99.80 1965 ---- ---- ---- ---- 100.90 -.90 101.80 1970 ---- ---- ---- ---- 102.90 -.90 103.80 1975 ---- ---- ---- ---- 104.90 -1.00 105.90 1980 ---- ---- ---- ---- 106.90 -1.00 107.90 1985 ---- ---- ---- ---- 109.00 -1.00 110.00 1990 ---- ---- ---- ---- 111.10 -1.10 112.20 1995 ---- ---- ---- ---- 113.30 -1.00 114.30 2000 ---- ---- ---- ---- 115.40 -1.10 116.50 2005 ---- ---- ---- ---- 117.60 -1.20 118.80 2010 ---- ---- ---- ---- 119.90 -1.10 121.00 2015 ---- ---- ---- ---- 122.10 -1.20 123.30 2020 ---- ---- ---- ---- 124.40 -1.30 125.70 2025 ---- ---- ---- ---- 126.80 -1.20 128.00 2030 ---- ---- ---- ---- 129.20 -1.20 130.40 2035 ---- ---- ---- ---- 131.60 -1.20 132.80 2040 ---- ---- ---- ---- 134.00 -1.30 135.30 2045 ---- ---- ---- ---- 136.50 -1.30 137.80 2050 ---- ---- ---- ---- 139.00 -1.30 140.30 2055 ---- ---- ---- ---- 141.50 -1.40 142.90 2060 ---- ---- ---- ---- 144.10 -1.40 145.50 2065 ---- ---- ---- ---- 146.70 -1.40 148.10 2070 ---- ---- ---- ---- 149.30 -1.50 150.80 2075 ---- ---- ---- ---- 152.00 -1.50 153.50 2080 ---- ---- ---- ---- 154.70 -1.50 156.20 2085 ---- ---- ---- ---- 157.40 -1.60 159.00 2090 ---- ---- ---- ---- 160.20 -1.60 161.80 2095 ---- ---- ---- ---- 163.00 -1.60 164.60 2100 ---- ---- ---- ---- 165.90 -1.60 167.50 2105 ---- ---- ---- ---- 168.70 -1.70 170.40 2110 ---- ---- ---- ---- 171.60 -1.70 173.30 2115 ---- ---- ---- ---- 174.60 -1.70 176.30 2120 ---- ---- ---- ---- 177.50 -1.80 179.30 2125 ---- ---- ---- ---- 180.50 -1.80 182.30 2130 ---- ---- ---- ---- 183.50 -1.80 185.30 2135 ---- ---- ---- ---- 186.60 -1.80 188.40 2140 ---- ---- ---- ---- 189.70 -1.80 191.50 2145 ---- ---- ---- ---- 192.80 -1.80 194.60 2150 ---- ---- ---- ---- 195.90 -1.90 197.80 2155 ---- ---- ---- ---- 199.10 -1.90 201.00 2160 ---- ---- ---- ---- 202.30 -1.90 204.20 2165 ---- ---- ---- ---- 205.50 -1.90 207.40 2170 ---- ---- ---- ---- 208.70 -2.00 210.70 2175 ---- ---- ---- ---- 212.00 -2.00 214.00 2180 ---- ---- ---- ---- 215.30 -2.00 217.30 2185 ---- ---- ---- ---- 218.60 -2.10 220.70 2190 ---- ---- ---- ---- 221.90 -2.10 224.00 2195 ---- ---- ---- ---- 225.30 -2.10 227.40 2200 ---- ---- ---- ---- 228.70 -2.10 230.80 2205 ---- ---- ---- ---- 232.10 -2.10 234.20 2210 ---- ---- ---- ---- 235.50 -2.20 237.70 2215 ---- ---- ---- ---- 238.90 -2.30 241.20 2220 ---- ---- ---- ---- 242.40 -2.30 244.70 2225 ---- ---- ---- ---- 245.90 -2.30 248.20 2230 ---- ---- ---- ---- 249.40 -2.30 251.70 2235 ---- ---- ---- ---- 252.90 -2.40 255.30 2240 ---- ---- ---- ---- 256.50 -2.30 258.80 2245 ---- ---- ---- ---- 260.00 -2.40 262.40 2250 ---- ---- ---- ---- 263.60 -2.40 266.00 2255 ---- ---- ---- ---- 267.20 -2.50 269.70 2260 ---- ---- ---- ---- 270.80 -2.50 273.30 2265 ---- ---- ---- ---- 274.50 -2.50 277.00 2270 ---- ---- ---- ---- 278.10 -2.50 280.60 2275 ---- ---- ---- ---- 281.80 -2.50 284.30 2280 ---- ---- ---- ---- 285.50 -2.50 288.00 2285 ---- ---- ---- ---- 289.10 -2.60 291.70 2290 ---- ---- ---- ---- 292.90 -2.60 295.50 2295 ---- ---- ---- ---- 296.60 ---- ---- 2300 ---- ---- ---- ---- 300.30 -2.70 303.00 2305 ---- ---- ---- ---- 304.10 ---- ---- 2310 ---- ---- ---- ---- 307.80 -2.70 310.50 2320 ---- ---- ---- ---- 315.40 -2.80 318.20 2325 ---- ---- ---- ---- 319.20 -2.80 322.00 2330 ---- ---- ---- ---- 323.10 -2.80 325.90 2340 ---- ---- ---- ---- 330.80 -2.80 333.60 2350 ---- ---- ---- ---- 338.50 -2.90 341.40 2360 ---- ---- ---- ---- 346.30 -2.90 349.20 2370 ---- ---- ---- ---- 354.10 -3.00 357.10 2375 ---- ---- ---- ---- 358.10 -3.00 361.10 2380 ---- ---- ---- ---- 362.00 -3.10 365.10 2390 ---- ---- ---- ---- 370.00 ---- ---- 2400 ---- ---- ---- ---- 378.00 -3.10 381.10 2425 ---- ---- ---- ---- 398.10 -3.30 401.40 2450 ---- ---- ---- ---- 418.60 -3.30 421.90 2475 ---- ---- ---- ---- 439.30 -3.40 442.70 2500 ---- ---- ---- ---- 460.20 -3.50 463.70 2525 ---- ---- ---- ---- 481.40 -3.60 485.00 2550 ---- ---- ---- ---- 502.70 -3.70 506.40 2575 ---- ---- ---- ---- 524.30 -3.80 528.10 2600 ---- ---- ---- ---- 546.10 ---- ---- OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 16.70 UNCH 16.70 1525 ---- ---- ---- ---- 18.50 -.10 18.60 1550 ---- ---- ---- ---- 20.60 UNCH 20.60 1575 ---- ---- ---- ---- 22.80 UNCH 22.80 1600 ---- ---- ---- ---- 25.20 UNCH 25.20 1625 ---- ---- ---- ---- 27.80 UNCH 27.80 1650 ---- ---- ---- ---- 30.60 -.10 30.70 1675 ---- ---- ---- ---- 33.60 -.10 33.70 1690 ---- ---- ---- ---- 35.60 -.10 35.70 1700 ---- ---- ---- ---- 36.90 -.20 37.10 1710 ---- ---- ---- ---- 38.30 -.20 38.50 1720 ---- ---- ---- ---- 39.70 -.20 39.90 1725 ---- ---- ---- ---- 40.50 -.20 40.70 1730 ---- ---- ---- ---- 41.20 -.20 41.40 1740 ---- ---- ---- ---- 42.80 -.20 43.00 1750 ---- ---- ---- ---- 44.40 -.20 44.60 1760 ---- ---- ---- ---- 46.10 -.20 46.30 1770 ---- ---- ---- ---- 47.80 -.30 48.10 1775 ---- ---- ---- ---- 48.70 -.30 49.00 1780 ---- ---- ---- ---- 49.60 -.30 49.90 1790 ---- ---- ---- ---- 51.50 -.30 51.80 1795 ---- ---- ---- ---- 52.50 -.30 52.80 1800 ---- ---- ---- ---- 53.50 -.30 53.80 1805 ---- ---- ---- ---- 54.50 -.40 54.90 1810 ---- ---- ---- ---- 55.60 -.30 55.90 1815 ---- ---- ---- ---- 56.60 -.40 57.00 1820 ---- ---- ---- ---- 57.70 -.40 58.10 1825 ---- ---- ---- ---- 58.80 -.40 59.20 1830 ---- ---- ---- ---- 60.00 -.30 60.30 1835 ---- ---- ---- ---- 61.10 -.40 61.50 1840 ---- ---- ---- ---- 62.30 -.40 62.70 1845 ---- ---- ---- ---- 63.50 -.40 63.90 1850 ---- ---- ---- ---- 64.70 -.50 65.20 1855 ---- ---- ---- ---- 66.00 -.50 66.50 1860 ---- ---- ---- ---- 67.30 -.50 67.80 1865 ---- ---- ---- ---- 68.60 -.50 69.10 1870 ---- ---- ---- ---- 70.00 -.50 70.50 1875 ---- ---- ---- ---- 71.40 -.50 71.90 1880 ---- ---- ---- ---- 72.80 -.50 73.30 1885 ---- ---- ---- ---- 74.20 -.60 74.80 1890 ---- ---- ---- ---- 75.70 -.60 76.30 1895 ---- ---- ---- ---- 77.20 -.60 77.80 1900 ---- ---- ---- ---- 78.70 -.70 79.40 1905 ---- ---- ---- ---- 80.30 -.60 80.90 1910 ---- ---- ---- ---- 81.90 -.70 82.60 1915 ---- ---- ---- ---- 83.50 -.70 84.20 1920 ---- ---- ---- ---- 85.20 -.70 85.90 1925 ---- ---- ---- ---- 86.90 -.70 87.60 1930 ---- ---- ---- ---- 88.60 -.70 89.30 1935 ---- ---- ---- ---- 90.40 -.70 91.10 1940 ---- ---- ---- ---- 92.10 -.80 92.90 1945 ---- ---- ---- ---- 93.90 -.80 94.70 1950 ---- ---- ---- ---- 95.80 -.70 96.50 1955 ---- ---- ---- ---- 97.60 -.80 98.40 1960 ---- ---- ---- ---- 99.50 -.80 100.30 1965 ---- ---- ---- ---- 101.40 -.90 102.30 1970 ---- ---- ---- ---- 103.30 -.90 104.20 1975 ---- ---- ---- ---- 105.30 -.90 106.20 1980 ---- ---- ---- ---- 107.30 -.90 108.20 1985 ---- ---- ---- ---- 109.30 -.90 110.20 1990 ---- ---- ---- ---- 111.30 -1.00 112.30 1995 ---- ---- ---- ---- 113.40 -.90 114.30 2000 ---- ---- ---- ---- 115.40 -1.10 116.50 2005 ---- ---- ---- ---- 117.60 -1.00 118.60 2010 ---- ---- ---- ---- 119.70 -1.10 120.80 2015 ---- ---- ---- ---- 121.90 -1.10 123.00 2020 ---- ---- ---- ---- 124.10 -1.10 125.20 2025 ---- ---- ---- ---- 126.40 -1.10 127.50 2030 ---- ---- ---- ---- 128.70 -1.10 129.80 2035 ---- ---- ---- ---- 131.00 -1.20 132.20 2040 ---- ---- ---- ---- 133.40 -1.20 134.60 2045 ---- ---- ---- ---- 135.80 -1.20 137.00 2050 ---- ---- ---- ---- 138.20 -1.30 139.50 2055 ---- ---- ---- ---- 140.70 -1.30 142.00 2060 ---- ---- ---- ---- 143.20 -1.30 144.50 2065 ---- ---- ---- ---- 145.80 -1.30 147.10 2070 ---- ---- ---- ---- 148.30 -1.40 149.70 2075 ---- ---- ---- ---- 150.90 -1.40 152.30 2080 ---- ---- ---- ---- 153.50 -1.50 155.00 2085 ---- ---- ---- ---- 156.20 -1.40 157.60 2090 ---- ---- ---- ---- 158.90 -1.40 160.30 2095 ---- ---- ---- ---- 161.60 -1.50 163.10 2100 ---- ---- ---- ---- 164.30 -1.50 165.80 2105 ---- ---- ---- ---- 167.00 -1.60 168.60 2110 ---- ---- ---- ---- 169.80 -1.60 171.40 2115 ---- ---- ---- ---- 172.60 -1.60 174.20 2120 ---- ---- ---- ---- 175.40 -1.60 177.00 2125 ---- ---- ---- ---- 178.20 -1.70 179.90 2130 ---- ---- ---- ---- 181.10 -1.60 182.70 2135 ---- ---- ---- ---- 183.90 -1.70 185.60 2140 ---- ---- ---- ---- 186.80 -1.80 188.60 2145 ---- ---- ---- ---- 189.70 -1.80 191.50 2150 ---- ---- ---- ---- 192.70 -1.70 194.40 2155 ---- ---- ---- ---- 195.60 -1.80 197.40 2160 ---- ---- ---- ---- 198.60 -1.80 200.40 2165 ---- ---- ---- ---- 201.60 -1.90 203.50 2170 ---- ---- ---- ---- 204.60 -1.90 206.50 2175 ---- ---- ---- ---- 207.60 -2.00 209.60 2180 ---- ---- ---- ---- 210.70 -1.90 212.60 2185 ---- ---- ---- ---- 213.80 -1.90 215.70 2190 ---- ---- ---- ---- 216.90 -2.00 218.90 2195 ---- ---- ---- ---- 220.00 -2.00 222.00 2200 ---- ---- ---- ---- 223.10 -2.10 225.20 2205 ---- ---- ---- ---- 226.30 -2.00 228.30 2210 ---- ---- ---- ---- 229.40 -2.10 231.50 2215 ---- ---- ---- ---- 232.60 -2.20 234.80 2220 ---- ---- ---- ---- 235.80 -2.20 238.00 2225 ---- ---- ---- ---- 239.10 -2.10 241.20 2230 ---- ---- ---- ---- 242.30 -2.20 244.50 2235 ---- ---- ---- ---- 245.60 -2.20 247.80 2240 ---- ---- ---- ---- 248.90 -2.20 251.10 2245 ---- ---- ---- ---- 252.10 -2.30 254.40 2250 ---- ---- ---- ---- 255.50 -2.30 257.80 2255 ---- ---- ---- ---- 258.80 -2.30 261.10 2260 ---- ---- ---- ---- 262.20 -2.30 264.50 2265 ---- ---- ---- ---- 265.50 -2.40 267.90 2270 ---- ---- ---- ---- 268.90 -2.40 271.30 2275 ---- ---- ---- ---- 272.30 -2.50 274.80 2280 ---- ---- ---- ---- 275.70 -2.50 278.20 2285 ---- ---- ---- ---- 279.20 ---- ---- 2290 ---- ---- ---- ---- 282.60 -2.60 285.20 2295 ---- ---- ---- ---- 286.10 ---- ---- 2300 ---- ---- ---- ---- 289.60 -2.60 292.20 2305 ---- ---- ---- ---- 293.10 ---- ---- 2310 ---- ---- ---- ---- 296.60 -2.60 299.20 2315 ---- ---- ---- ---- 300.10 ---- ---- 2320 ---- ---- ---- ---- 303.70 -2.70 306.40 2325 ---- ---- ---- ---- 307.30 -2.70 310.00 2330 ---- ---- ---- ---- 310.80 -2.80 313.60 2340 ---- ---- ---- ---- 318.00 -2.80 320.80 2350 ---- ---- ---- ---- 325.30 -2.90 328.20 2360 ---- ---- ---- ---- 332.60 -3.00 335.60 2370 ---- ---- ---- ---- 340.00 -3.00 343.00 2375 ---- ---- ---- ---- 343.70 -3.00 346.70 2380 ---- ---- ---- ---- 347.50 ---- ---- 2390 ---- ---- ---- ---- 355.00 ---- ---- 2400 ---- ---- ---- ---- 362.50 -3.10 365.60 2410 ---- ---- ---- ---- 370.10 ---- ---- 2425 ---- ---- ---- ---- 381.60 -3.30 384.90 2450 ---- ---- ---- ---- 401.10 -3.30 404.40 2475 ---- ---- ---- ---- 420.80 -3.50 424.30 2500 ---- ---- ---- ---- 440.80 -3.70 444.50 2525 ---- ---- ---- ---- 461.10 -3.80 464.90 2550 ---- ---- ---- ---- 481.70 -3.90 485.60 2575 ---- ---- ---- ---- 502.50 ---- ---- 2600 ---- ---- ---- ---- 523.50 ---- ---- OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .70 UNCH .70 1025 ---- ---- ---- ---- .80 UNCH .80 1050 ---- ---- ---- ---- 1.00 UNCH 1.00 1075 ---- ---- ---- ---- 1.20 UNCH 1.20 1100 ---- ---- ---- ---- 1.50 UNCH 1.50 1125 ---- ---- ---- ---- 1.80 UNCH 1.80 1130 ---- ---- ---- ---- 1.90 UNCH 1.90 1140 ---- ---- ---- ---- 2.00 UNCH 2.00 1150 ---- ---- ---- ---- 2.20 UNCH 2.20 1160 ---- ---- ---- ---- 2.30 UNCH 2.30 1170 ---- ---- ---- ---- 2.50 UNCH 2.50 1175 ---- ---- ---- ---- 2.60 UNCH 2.60 1180 ---- ---- ---- ---- 2.70 UNCH 2.70 1190 ---- ---- ---- ---- 2.90 UNCH 2.90 1200 ---- ---- ---- ---- 3.10 UNCH 3.10 1210 ---- ---- ---- ---- 3.30 UNCH 3.30 1220 ---- ---- ---- ---- 3.50 UNCH 3.50 1225 ---- ---- ---- ---- 3.60 UNCH 3.60 1230 ---- ---- ---- ---- 3.80 +.10 3.70 1235 ---- ---- ---- ---- 3.90 UNCH 3.90 1240 ---- ---- ---- ---- 4.00 UNCH 4.00 1245 ---- ---- ---- ---- 4.10 UNCH 4.10 1250 ---- ---- ---- ---- 4.30 UNCH 4.30 70 1255 ---- ---- ---- ---- 4.40 UNCH 4.40 1260 ---- ---- ---- ---- 4.60 +.10 4.50 1265 ---- ---- ---- ---- 4.70 UNCH 4.70 1270 ---- ---- ---- ---- 4.90 +.10 4.80 1275 ---- ---- ---- ---- 5.00 UNCH 5.00 1280 ---- ---- ---- ---- 5.20 +.10 5.10 1285 ---- ---- ---- ---- 5.30 UNCH 5.30 1290 ---- ---- ---- ---- 5.50 UNCH 5.50 1295 ---- ---- ---- ---- 5.70 +.10 5.60 1300 ---- ---- ---- ---- 5.80 UNCH 5.80 1305 ---- ---- ---- ---- 6.00 UNCH 6.00 1310 ---- ---- ---- ---- 6.20 UNCH 6.20 1315 ---- ---- ---- ---- 6.40 UNCH 6.40 1320 ---- ---- ---- ---- 6.60 +.10 6.50 1325 ---- ---- ---- ---- 6.80 +.10 6.70 1330 ---- ---- ---- ---- 7.00 +.10 6.90 1335 ---- ---- ---- ---- 7.20 +.10 7.10 1340 ---- ---- ---- ---- 7.40 UNCH 7.40 1345 ---- ---- ---- ---- 7.60 UNCH 7.60 1350 ---- ---- ---- ---- 7.80 UNCH 7.80 1355 ---- ---- ---- ---- 8.10 +.10 8.00 1360 ---- ---- ---- ---- 8.30 +.10 8.20 1365 ---- ---- ---- ---- 8.50 UNCH 8.50 1370 ---- ---- ---- ---- 8.80 +.10 8.70 1375 ---- ---- ---- ---- 9.00 UNCH 9.00 1380 ---- ---- ---- ---- 9.30 +.10 9.20 1385 ---- ---- ---- ---- 9.50 UNCH 9.50 1390 ---- ---- ---- ---- 9.80 +.10 9.70 1395 ---- ---- ---- ---- 10.00 UNCH 10.00 1400 ---- ---- ---- ---- 10.30 UNCH 10.30 1405 ---- ---- ---- ---- 10.60 UNCH 10.60 1410 ---- ---- ---- ---- 10.90 UNCH 10.90 1415 ---- ---- ---- ---- 11.20 +.10 11.10 1420 ---- ---- ---- ---- 11.50 +.10 11.40 1425 ---- ---- ---- ---- 11.80 +.10 11.70 1430 ---- ---- ---- ---- 12.10 UNCH 12.10 1435 ---- ---- ---- ---- 12.40 UNCH 12.40 1440 ---- ---- ---- ---- 12.70 UNCH 12.70 1445 ---- ---- ---- ---- 13.10 +.10 13.00 1450 ---- ---- ---- ---- 13.40 UNCH 13.40 1455 ---- ---- ---- ---- 13.70 UNCH 13.70 1460 ---- ---- ---- ---- 14.10 UNCH 14.10 1465 ---- ---- ---- ---- 14.40 UNCH 14.40 1470 ---- ---- ---- ---- 14.80 UNCH 14.80 1475 ---- ---- ---- ---- 15.20 UNCH 15.20 1480 ---- ---- ---- ---- 15.60 +.10 15.50 1485 ---- ---- ---- ---- 15.90 UNCH 15.90 1490 ---- ---- ---- ---- 16.30 UNCH 16.30 1495 ---- ---- ---- ---- 16.70 UNCH 16.70 1500 ---- ---- ---- ---- 17.10 UNCH 17.10 1505 ---- ---- ---- ---- 17.60 +.10 17.50 1510 ---- ---- ---- ---- 18.00 UNCH 18.00 1515 ---- ---- ---- ---- 18.40 UNCH 18.40 1520 ---- ---- ---- ---- 18.80 UNCH 18.80 1525 ---- ---- ---- ---- 19.30 UNCH 19.30 1530 ---- ---- ---- ---- 19.70 UNCH 19.70 1535 ---- ---- ---- ---- 20.20 UNCH 20.20 1540 ---- ---- ---- ---- 20.60 UNCH 20.60 1545 ---- ---- ---- ---- 21.10 UNCH 21.10 1550 ---- ---- ---- ---- 21.60 UNCH 21.60 1555 ---- ---- ---- ---- 22.10 UNCH 22.10 1560 ---- ---- ---- ---- 22.60 UNCH 22.60 1565 ---- ---- ---- ---- 23.10 UNCH 23.10 1570 ---- ---- ---- ---- 23.60 UNCH 23.60 1575 ---- ---- ---- ---- 24.10 UNCH 24.10 1580 ---- ---- ---- ---- 24.60 -.10 24.70 1585 ---- ---- ---- ---- 25.20 UNCH 25.20 1590 ---- ---- ---- ---- 25.70 UNCH 25.70 1595 ---- ---- ---- ---- 26.30 UNCH 26.30 1600 ---- ---- ---- ---- 26.80 UNCH 26.80 1605 ---- ---- ---- ---- 27.40 UNCH 27.40 1610 ---- ---- ---- ---- 28.00 UNCH 28.00 1615 ---- ---- ---- ---- 28.50 -.10 28.60 1620 ---- ---- ---- ---- 29.10 -.10 29.20 1625 ---- ---- ---- ---- 29.70 -.10 29.80 1630 ---- ---- ---- ---- 30.30 -.10 30.40 1635 ---- ---- ---- ---- 30.90 -.10 31.00 1640 ---- ---- ---- ---- 31.50 -.10 31.60 1645 ---- ---- ---- ---- 32.20 UNCH 32.20 1650 ---- ---- ---- ---- 32.80 -.10 32.90 1655 ---- ---- ---- ---- 33.40 -.10 33.50 1660 ---- ---- ---- ---- 34.10 -.10 34.20 1665 ---- ---- ---- ---- 34.70 -.10 34.80 1670 ---- ---- ---- ---- 35.40 -.10 35.50 1675 ---- ---- ---- ---- 36.10 -.10 36.20 1680 ---- ---- ---- ---- 36.80 -.10 36.90 1685 ---- ---- ---- ---- 37.40 -.10 37.50 1690 ---- ---- ---- ---- 38.10 -.10 38.20 1695 ---- ---- ---- ---- 38.80 -.20 39.00 1700 ---- ---- ---- ---- 39.50 -.20 39.70 100 1705 ---- ---- ---- ---- 40.30 -.10 40.40 1710 ---- ---- ---- ---- 41.00 -.10 41.10 1715 ---- ---- ---- ---- 41.70 -.20 41.90 1720 ---- ---- ---- ---- 42.50 -.10 42.60 1725 ---- ---- ---- ---- 43.20 -.20 43.40 1730 ---- ---- ---- ---- 44.00 -.20 44.20 1735 ---- ---- ---- ---- 44.80 -.20 45.00 1740 ---- ---- ---- ---- 45.60 -.20 45.80 1745 ---- ---- ---- ---- 46.40 -.20 46.60 1750 ---- ---- ---- ---- 47.20 -.20 47.40 1755 ---- ---- ---- ---- 48.10 -.20 48.30 1760 ---- ---- ---- ---- 48.90 -.20 49.10 1765 ---- ---- ---- ---- 49.80 -.20 50.00 1770 ---- ---- ---- ---- 50.70 -.20 50.90 1775 ---- ---- ---- ---- 51.60 -.20 51.80 1780 ---- ---- ---- ---- 52.50 -.20 52.70 1785 ---- ---- ---- ---- 53.40 -.30 53.70 1790 ---- ---- ---- ---- 54.40 -.20 54.60 1795 ---- ---- ---- ---- 55.40 -.20 55.60 1800 ---- ---- ---- ---- 56.30 -.30 56.60 1805 ---- ---- ---- ---- 57.40 -.20 57.60 1810 ---- ---- ---- ---- 58.40 -.30 58.70 1815 ---- ---- ---- ---- 59.40 -.40 59.80 1820 ---- ---- ---- ---- 60.50 -.30 60.80 1825 ---- ---- ---- ---- 61.60 -.40 62.00 1830 ---- ---- ---- ---- 62.70 -.40 63.10 1835 ---- ---- ---- ---- 63.90 -.40 64.30 1840 ---- ---- ---- ---- 65.10 -.30 65.40 1845 ---- ---- ---- ---- 66.30 -.40 66.70 1850 ---- ---- ---- ---- 67.50 -.40 67.90 1855 ---- ---- ---- ---- 68.80 -.40 69.20 1860 ---- ---- ---- ---- 70.00 -.50 70.50 1865 ---- ---- ---- ---- 71.40 -.40 71.80 1870 ---- ---- ---- ---- 72.70 -.50 73.20 1875 ---- ---- ---- ---- 74.10 -.50 74.60 1880 ---- ---- ---- ---- 75.50 -.50 76.00 1885 ---- ---- ---- ---- 76.90 -.50 77.40 1890 ---- ---- ---- ---- 78.40 -.50 78.90 1895 ---- ---- ---- ---- 79.90 -.60 80.50 1900 ---- ---- ---- ---- 81.50 -.50 82.00 1905 ---- ---- ---- ---- 83.00 -.60 83.60 1910 ---- ---- ---- ---- 84.60 -.60 85.20 1915 ---- ---- ---- ---- 86.30 -.60 86.90 1920 ---- ---- ---- ---- 88.00 -.60 88.60 1925 ---- ---- ---- ---- 89.70 -.60 90.30 1930 ---- ---- ---- ---- 91.40 -.60 92.00 1935 ---- ---- ---- ---- 93.20 -.60 93.80 1940 ---- ---- ---- ---- 94.90 -.70 95.60 1945 ---- ---- ---- ---- 96.80 -.70 97.50 1950 ---- ---- ---- ---- 98.60 -.80 99.40 1955 ---- ---- ---- ---- 100.50 -.80 101.30 1960 ---- ---- ---- ---- 102.40 -.80 103.20 1965 ---- ---- ---- ---- 104.40 -.80 105.20 1970 ---- ---- ---- ---- 106.40 -.80 107.20 1975 ---- ---- ---- ---- 108.40 -.80 109.20 1980 ---- ---- ---- ---- 110.40 -.90 111.30 1985 ---- ---- ---- ---- 112.50 -.90 113.40 1990 ---- ---- ---- ---- 114.60 -.90 115.50 1995 ---- ---- ---- ---- 116.70 -.90 117.60 2000 ---- ---- ---- ---- 118.80 -1.00 119.80 2005 ---- ---- ---- ---- 121.00 -1.00 122.00 2010 ---- ---- ---- ---- 123.20 -1.00 124.20 2015 ---- ---- ---- ---- 125.50 -1.00 126.50 2020 ---- ---- ---- ---- 127.80 -1.00 128.80 2025 ---- ---- ---- ---- 130.10 -1.00 131.10 2030 ---- ---- ---- ---- 132.40 -1.10 133.50 2035 ---- ---- ---- ---- 134.70 -1.10 135.80 2040 ---- ---- ---- ---- 137.10 -1.20 138.30 2045 ---- ---- ---- ---- 139.50 -1.20 140.70 2050 ---- ---- ---- ---- 142.00 -1.20 143.20 2055 ---- ---- ---- ---- 144.50 -1.20 145.70 2060 ---- ---- ---- ---- 147.00 -1.20 148.20 2065 ---- ---- ---- ---- 149.50 -1.30 150.80 2070 ---- ---- ---- ---- 152.10 -1.30 153.40 2075 ---- ---- ---- ---- 154.70 -1.30 156.00 2080 ---- ---- ---- ---- 157.40 -1.30 158.70 2085 ---- ---- ---- ---- 160.00 -1.40 161.40 2090 ---- ---- ---- ---- 162.70 -1.40 164.10 2095 ---- ---- ---- ---- 165.50 -1.40 166.90 2100 ---- ---- ---- ---- 168.20 -1.50 169.70 2105 ---- ---- ---- ---- 171.10 -1.40 172.50 2110 ---- ---- ---- ---- 173.90 -1.50 175.40 2115 ---- ---- ---- ---- 176.80 -1.50 178.30 2120 ---- ---- ---- ---- 179.70 -1.50 181.20 2125 ---- ---- ---- ---- 182.60 -1.50 184.10 2130 ---- ---- ---- ---- 185.60 -1.50 187.10 2135 ---- ---- ---- ---- 188.60 -1.60 190.20 2140 ---- ---- ---- ---- 191.60 -1.60 193.20 2145 ---- ---- ---- ---- 194.70 -1.60 196.30 2150 ---- ---- ---- ---- 197.70 -1.70 199.40 2155 ---- ---- ---- ---- 200.80 -1.70 202.50 2160 ---- ---- ---- ---- 204.00 -1.70 205.70 2165 ---- ---- ---- ---- 207.10 -1.80 208.90 2170 ---- ---- ---- ---- 210.30 -1.80 212.10 2175 ---- ---- ---- ---- 213.60 -1.70 215.30 2180 ---- ---- ---- ---- 216.80 -1.80 218.60 2185 ---- ---- ---- ---- 220.10 -1.80 221.90 2190 ---- ---- ---- ---- 223.40 -1.80 225.20 2195 ---- ---- ---- ---- 226.70 -1.80 228.50 2200 ---- ---- ---- ---- 230.00 -1.90 231.90 2205 ---- ---- ---- ---- 233.40 -1.90 235.30 2210 ---- ---- ---- ---- 236.70 -2.00 238.70 2215 ---- ---- ---- ---- 240.10 -2.00 242.10 2220 ---- ---- ---- ---- 243.60 -2.00 245.60 2225 ---- ---- ---- ---- 247.00 -2.00 249.00 2230 ---- ---- ---- ---- 250.50 -2.00 252.50 2235 ---- ---- ---- ---- 253.90 -2.10 256.00 2240 ---- ---- ---- ---- 257.40 -2.10 259.50 2245 ---- ---- ---- ---- 261.00 -2.10 263.10 2250 ---- ---- ---- ---- 264.50 -2.10 266.60 2255 ---- ---- ---- ---- 268.00 -2.20 270.20 2260 ---- ---- ---- ---- 271.60 -2.20 273.80 2265 ---- ---- ---- ---- 275.20 -2.20 277.40 2270 ---- ---- ---- ---- 278.80 -2.20 281.00 2275 ---- ---- ---- ---- 282.40 -2.20 284.60 2280 ---- ---- ---- ---- 286.00 -2.30 288.30 2285 ---- ---- ---- ---- 289.60 -2.30 291.90 2290 ---- ---- ---- ---- 293.30 -2.30 295.60 2295 ---- ---- ---- ---- 296.90 -2.40 299.30 2300 ---- ---- ---- ---- 300.60 -2.40 303.00 2305 ---- ---- ---- ---- 304.30 -2.40 306.70 2310 ---- ---- ---- ---- 308.00 -2.40 310.40 2315 ---- ---- ---- ---- 311.70 -2.50 314.20 2320 ---- ---- ---- ---- 315.40 -2.50 317.90 2325 ---- ---- ---- ---- 319.20 -2.50 321.70 2330 ---- ---- ---- ---- 322.90 -2.50 325.40 2335 ---- ---- ---- ---- 326.70 -2.50 329.20 2340 ---- ---- ---- ---- 330.50 -2.50 333.00 2345 ---- ---- ---- ---- 334.20 -2.60 336.80 2350 ---- ---- ---- ---- 338.00 -2.60 340.60 2355 ---- ---- ---- ---- 341.80 -2.70 344.50 2360 ---- ---- ---- ---- 345.70 -2.60 348.30 2365 ---- ---- ---- ---- 349.50 -2.60 352.10 2370 ---- ---- ---- ---- 353.30 -2.70 356.00 2375 ---- ---- ---- ---- 357.20 -2.70 359.90 2380 ---- ---- ---- ---- 361.00 -2.80 363.80 2390 ---- ---- ---- ---- 368.80 -2.80 371.60 2400 ---- ---- ---- ---- 376.60 -2.80 379.40 2410 ---- ---- ---- ---- 384.40 -2.90 387.30 2420 ---- ---- ---- ---- 392.30 -2.90 395.20 2425 ---- ---- ---- ---- 396.30 -2.90 399.20 2430 ---- ---- ---- ---- 400.20 -3.00 403.20 2440 ---- ---- ---- ---- 408.20 -3.00 411.20 2450 ---- ---- ---- ---- 416.20 -3.00 419.20 2460 ---- ---- ---- ---- 424.20 -3.10 427.30 2470 ---- ---- ---- ---- 432.30 -3.10 435.40 2475 ---- ---- ---- ---- 436.30 -3.10 439.40 2500 ---- ---- ---- ---- 456.70 -3.20 459.90 2525 ---- ---- ---- ---- 477.30 -3.30 480.60 2550 ---- ---- ---- ---- 498.00 -3.40 501.40 2575 ---- ---- ---- ---- 519.00 -3.50 522.50 2600 ---- ---- ---- ---- 540.10 -3.60 543.70 2625 ---- ---- ---- ---- 561.40 -3.70 565.10 2650 ---- ---- ---- ---- 582.90 -3.80 586.70 3000 ---- ---- ---- ---- 897.70 -5.10 902.80 3500 ---- ---- ---- ---- 1377.80 -7.40 1385.20 4000 ---- ---- ---- ---- 1875.80 -8.50 1884.30 950 ---- ---- ---- ---- .40 UNCH .40 975 ---- ---- ---- ---- .50 UNCH .50 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 1.80 +.10 1.70 1050 ---- ---- ---- ---- 2.10 UNCH 2.10 1075 ---- ---- ---- ---- 2.50 +.10 2.40 1100 ---- ---- ---- ---- 2.90 +.10 2.80 1125 ---- ---- ---- ---- 3.40 +.10 3.30 1150 ---- ---- ---- ---- 3.90 UNCH 3.90 1175 ---- ---- ---- ---- 4.50 UNCH 4.50 1200 ---- ---- ---- ---- 5.20 +.10 5.10 1220 ---- ---- ---- ---- 5.80 +.10 5.70 1225 ---- ---- ---- ---- 6.00 +.10 5.90 1230 ---- ---- ---- ---- 6.10 UNCH 6.10 1240 ---- ---- ---- ---- 6.50 +.10 6.40 1250 ---- ---- ---- ---- 6.80 +.10 6.70 1260 ---- ---- ---- ---- 7.20 +.10 7.10 1270 ---- ---- ---- ---- 7.60 +.10 7.50 1275 ---- ---- ---- ---- 7.80 +.10 7.70 1280 ---- ---- ---- ---- 8.00 +.10 7.90 1290 ---- ---- ---- ---- 8.40 +.10 8.30 1300 ---- ---- ---- ---- 8.80 +.10 8.70 1310 ---- ---- ---- ---- 9.30 +.10 9.20 1315 ---- ---- ---- ---- 9.50 +.10 9.40 1320 ---- ---- ---- ---- 9.70 +.10 9.60 1325 ---- ---- ---- ---- 10.00 +.10 9.90 1330 ---- ---- ---- ---- 10.20 +.10 10.10 1335 ---- ---- ---- ---- 10.50 +.10 10.40 1340 ---- ---- ---- ---- 10.70 +.10 10.60 1345 ---- ---- ---- ---- 11.00 +.10 10.90 1350 ---- ---- ---- ---- 11.20 +.10 11.10 1355 ---- ---- ---- ---- 11.50 +.10 11.40 1360 ---- ---- ---- ---- 11.80 +.10 11.70 1365 ---- ---- ---- ---- 12.10 +.10 12.00 1370 ---- ---- ---- ---- 12.30 +.10 12.20 1375 ---- ---- ---- ---- 12.60 +.10 12.50 1380 ---- ---- ---- ---- 12.90 +.10 12.80 1385 ---- ---- ---- ---- 13.20 +.10 13.10 1390 ---- ---- ---- ---- 13.50 +.10 13.40 1395 ---- ---- ---- ---- 13.90 +.20 13.70 1400 ---- ---- ---- ---- 14.20 +.10 14.10 1405 ---- ---- ---- ---- 14.50 +.10 14.40 1410 ---- ---- ---- ---- 14.80 +.10 14.70 1415 ---- ---- ---- ---- 15.20 +.20 15.00 1420 ---- ---- ---- ---- 15.50 +.10 15.40 1425 ---- ---- ---- ---- 15.80 +.10 15.70 1430 ---- ---- ---- ---- 16.20 +.10 16.10 1435 ---- ---- ---- ---- 16.60 +.20 16.40 1440 ---- ---- ---- ---- 16.90 +.10 16.80 1445 ---- ---- ---- ---- 17.30 +.10 17.20 1450 ---- ---- ---- ---- 17.70 +.10 17.60 1455 ---- ---- ---- ---- 18.10 +.20 17.90 1460 ---- ---- ---- ---- 18.40 +.10 18.30 1465 ---- ---- ---- ---- 18.80 +.10 18.70 1470 ---- ---- ---- ---- 19.20 +.10 19.10 1475 ---- ---- ---- ---- 19.70 +.20 19.50 1480 ---- ---- ---- ---- 20.10 +.10 20.00 1485 ---- ---- ---- ---- 20.50 +.10 20.40 1490 ---- ---- ---- ---- 20.90 +.10 20.80 1495 ---- ---- ---- ---- 21.40 +.10 21.30 1500 ---- ---- ---- ---- 21.80 +.10 21.70 1505 ---- ---- ---- ---- 22.30 +.10 22.20 1510 ---- ---- ---- ---- 22.80 +.20 22.60 1515 ---- ---- ---- ---- 23.20 +.10 23.10 1520 ---- ---- ---- ---- 23.70 +.10 23.60 1525 ---- ---- ---- ---- 24.20 +.10 24.10 1530 ---- ---- ---- ---- 24.70 +.10 24.60 1535 ---- ---- ---- ---- 25.20 +.10 25.10 1540 ---- ---- ---- ---- 25.70 +.10 25.60 1545 ---- ---- ---- ---- 26.30 +.10 26.20 1550 ---- ---- ---- ---- 26.80 +.10 26.70 1555 ---- ---- ---- ---- 27.30 +.10 27.20 1560 ---- ---- ---- ---- 27.90 +.10 27.80 1565 ---- ---- ---- ---- 28.50 +.20 28.30 1570 ---- ---- ---- ---- 29.00 +.10 28.90 1575 ---- ---- ---- ---- 29.60 +.10 29.50 1580 ---- ---- ---- ---- 30.20 +.10 30.10 1585 ---- ---- ---- ---- 30.80 +.10 30.70 1590 ---- ---- ---- ---- 31.40 +.10 31.30 1595 ---- ---- ---- ---- 32.00 +.10 31.90 1600 ---- ---- ---- ---- 32.60 +.10 32.50 1605 ---- ---- ---- ---- 33.20 +.10 33.10 1610 ---- ---- ---- ---- 33.90 +.10 33.80 1615 ---- ---- ---- ---- 34.50 +.10 34.40 1620 ---- ---- ---- ---- 35.20 +.10 35.10 1625 ---- ---- ---- ---- 35.80 +.10 35.70 1630 ---- ---- ---- ---- 36.50 +.10 36.40 1635 ---- ---- ---- ---- 37.20 +.10 37.10 1640 ---- ---- ---- ---- 37.80 UNCH 37.80 1645 ---- ---- ---- ---- 38.50 UNCH 38.50 1650 ---- ---- ---- ---- 39.20 UNCH 39.20 1655 ---- ---- ---- ---- 39.90 UNCH 39.90 1660 ---- ---- ---- ---- 40.60 UNCH 40.60 1665 ---- ---- ---- ---- 41.40 +.10 41.30 1670 ---- ---- ---- ---- 42.10 +.10 42.00 1675 ---- ---- ---- ---- 42.80 UNCH 42.80 1680 ---- ---- ---- ---- 43.60 +.10 43.50 1685 ---- ---- ---- ---- 44.30 UNCH 44.30 1690 ---- ---- ---- ---- 45.10 +.10 45.00 1695 ---- ---- ---- ---- 45.80 UNCH 45.80 1700 ---- ---- ---- ---- 46.60 +.10 46.50 1705 ---- ---- ---- ---- 47.40 +.10 47.30 1710 ---- ---- ---- ---- 48.10 UNCH 48.10 1715 ---- ---- ---- ---- 48.90 UNCH 48.90 1720 ---- ---- ---- ---- 49.70 UNCH 49.70 1725 ---- ---- ---- ---- 50.50 UNCH 50.50 1730 ---- ---- ---- ---- 51.30 UNCH 51.30 1735 ---- ---- ---- ---- 52.10 UNCH 52.10 1740 ---- ---- ---- ---- 52.90 UNCH 52.90 1745 ---- ---- ---- ---- 53.80 UNCH 53.80 1750 ---- ---- ---- ---- 54.60 UNCH 54.60 1755 ---- ---- ---- ---- 55.40 -.10 55.50 1760 ---- ---- ---- ---- 56.30 UNCH 56.30 1765 ---- ---- ---- ---- 57.20 UNCH 57.20 1770 ---- ---- ---- ---- 58.00 -.10 58.10 1775 ---- ---- ---- ---- 58.90 -.10 59.00 1780 ---- ---- ---- ---- 59.80 -.10 59.90 1785 ---- ---- ---- ---- 60.70 -.10 60.80 1790 ---- ---- ---- ---- 61.70 UNCH 61.70 1795 ---- ---- ---- ---- 62.60 -.10 62.70 1800 ---- ---- ---- ---- 63.60 UNCH 63.60 1805 ---- ---- ---- ---- 64.50 -.10 64.60 1810 ---- ---- ---- ---- 65.50 -.10 65.60 1815 ---- ---- ---- ---- 66.50 -.10 66.60 1820 ---- ---- ---- ---- 67.50 -.10 67.60 1825 ---- ---- ---- ---- 68.60 -.10 68.70 1830 ---- ---- ---- ---- 69.60 -.10 69.70 1835 ---- ---- ---- ---- 70.70 -.10 70.80 1840 ---- ---- ---- ---- 71.80 -.10 71.90 1845 ---- ---- ---- ---- 72.90 -.10 73.00 1850 ---- ---- ---- ---- 74.00 -.20 74.20 1855 ---- ---- ---- ---- 75.20 -.10 75.30 1860 ---- ---- ---- ---- 76.30 -.20 76.50 1865 ---- ---- ---- ---- 77.50 -.20 77.70 1870 ---- ---- ---- ---- 78.70 -.20 78.90 1875 ---- ---- ---- ---- 80.00 -.20 80.20 1880 ---- ---- ---- ---- 81.30 -.20 81.50 1885 ---- ---- ---- ---- 82.60 -.20 82.80 1890 ---- ---- ---- ---- 83.90 -.20 84.10 1895 ---- ---- ---- ---- 85.30 -.20 85.50 1900 ---- ---- ---- ---- 86.60 -.30 86.90 1905 ---- ---- ---- ---- 88.10 -.20 88.30 1910 ---- ---- ---- ---- 89.50 -.30 89.80 1915 ---- ---- ---- ---- 91.00 -.30 91.30 1920 ---- ---- ---- ---- 92.50 -.30 92.80 1925 ---- ---- ---- ---- 94.00 -.40 94.40 1930 ---- ---- ---- ---- 95.60 -.40 96.00 1935 ---- ---- ---- ---- 97.20 -.40 97.60 1940 ---- ---- ---- ---- 98.90 -.30 99.20 1945 ---- ---- ---- ---- 100.50 -.40 100.90 1950 ---- ---- ---- ---- 102.20 -.40 102.60 1955 ---- ---- ---- ---- 104.00 -.40 104.40 1960 ---- ---- ---- ---- 105.70 -.50 106.20 1965 ---- ---- ---- ---- 107.50 -.50 108.00 1970 ---- ---- ---- ---- 109.40 -.50 109.90 1975 ---- ---- ---- ---- 111.30 -.40 111.70 1980 ---- ---- ---- ---- 113.20 -.50 113.70 1985 ---- ---- ---- ---- 115.10 -.50 115.60 1990 ---- ---- ---- ---- 117.00 -.60 117.60 1995 ---- ---- ---- ---- 119.00 -.60 119.60 2000 ---- ---- ---- ---- 121.10 -.50 121.60 2005 ---- ---- ---- ---- 123.10 -.60 123.70 2010 ---- ---- ---- ---- 125.20 -.60 125.80 2015 ---- ---- ---- ---- 127.30 -.70 128.00 2020 ---- ---- ---- ---- 129.50 -.60 130.10 2025 ---- ---- ---- ---- 131.70 -.60 132.30 2030 ---- ---- ---- ---- 133.90 -.70 134.60 2035 ---- ---- ---- ---- 136.10 -.70 136.80 2040 ---- ---- ---- ---- 138.40 -.70 139.10 2045 ---- ---- ---- ---- 140.70 -.80 141.50 2050 ---- ---- ---- ---- 143.10 -.70 143.80 2055 ---- ---- ---- ---- 145.40 -.80 146.20 2060 ---- ---- ---- ---- 147.80 -.80 148.60 2065 ---- ---- ---- ---- 150.30 -.80 151.10 2070 ---- ---- ---- ---- 152.70 -.90 153.60 2075 ---- ---- ---- ---- 155.20 -.90 156.10 2080 ---- ---- ---- ---- 157.70 -.90 158.60 2085 ---- ---- ---- ---- 160.30 -.90 161.20 2090 ---- ---- ---- ---- 162.90 -.90 163.80 2095 ---- ---- ---- ---- 165.50 -.90 166.40 2100 ---- ---- ---- ---- 168.10 -1.00 169.10 2105 ---- ---- ---- ---- 170.80 -1.00 171.80 2110 ---- ---- ---- ---- 173.50 -1.00 174.50 2115 ---- ---- ---- ---- 176.20 -1.00 177.20 2120 ---- ---- ---- ---- 179.00 -1.00 180.00 2125 ---- ---- ---- ---- 181.80 -1.00 182.80 2130 ---- ---- ---- ---- 184.60 -1.10 185.70 2135 ---- ---- ---- ---- 187.40 -1.10 188.50 2140 ---- ---- ---- ---- 190.30 -1.10 191.40 2145 ---- ---- ---- ---- 193.20 -1.20 194.40 2150 ---- ---- ---- ---- 196.10 -1.20 197.30 2155 ---- ---- ---- ---- 199.10 -1.20 200.30 2160 ---- ---- ---- ---- 202.10 -1.20 203.30 2165 ---- ---- ---- ---- 205.10 -1.20 206.30 2170 ---- ---- ---- ---- 208.10 -1.30 209.40 2175 ---- ---- ---- ---- 211.20 -1.30 212.50 2180 ---- ---- ---- ---- 214.30 -1.30 215.60 2185 ---- ---- ---- ---- 217.40 -1.30 218.70 2190 ---- ---- ---- ---- 220.50 -1.30 221.80 2195 ---- ---- ---- ---- 223.70 -1.30 225.00 2200 ---- ---- ---- ---- 226.90 -1.30 228.20 2205 ---- ---- ---- ---- 230.10 -1.40 231.50 2210 ---- ---- ---- ---- 233.30 -1.40 234.70 2215 ---- ---- ---- ---- 236.50 -1.50 238.00 2220 ---- ---- ---- ---- 239.80 -1.50 241.30 2225 ---- ---- ---- ---- 243.10 -1.50 244.60 2230 ---- ---- ---- ---- 246.40 -1.50 247.90 2235 ---- ---- ---- ---- 249.80 -1.50 251.30 2240 ---- ---- ---- ---- 253.10 -1.60 254.70 2245 ---- ---- ---- ---- 256.50 -1.60 258.10 2250 ---- ---- ---- ---- 259.90 -1.60 261.50 2255 ---- ---- ---- ---- 263.30 -1.60 264.90 2260 ---- ---- ---- ---- 266.80 -1.60 268.40 2265 ---- ---- ---- ---- 270.30 -1.60 271.90 2270 ---- ---- ---- ---- 273.70 -1.70 275.40 2275 ---- ---- ---- ---- 277.20 -1.70 278.90 2280 ---- ---- ---- ---- 280.70 -1.70 282.40 2285 ---- ---- ---- ---- 284.30 -1.70 286.00 2290 ---- ---- ---- ---- 287.80 -1.80 289.60 2295 ---- ---- ---- ---- 291.40 -1.80 293.20 2300 ---- ---- ---- ---- 295.00 -1.80 296.80 2305 ---- ---- ---- ---- 298.60 -1.80 300.40 2310 ---- ---- ---- ---- 302.20 -1.80 304.00 2315 ---- ---- ---- ---- 305.80 -1.90 307.70 2320 ---- ---- ---- ---- 309.50 -1.80 311.30 2325 ---- ---- ---- ---- 313.10 -1.90 315.00 2330 ---- ---- ---- ---- 316.80 -1.90 318.70 2335 ---- ---- ---- ---- 320.50 -1.90 322.40 2340 ---- ---- ---- ---- 324.20 -1.90 326.10 2345 ---- ---- ---- ---- 327.90 -2.00 329.90 2350 ---- ---- ---- ---- 331.70 -1.90 333.60 2355 ---- ---- ---- ---- 335.40 -2.00 337.40 2360 ---- ---- ---- ---- 339.20 -2.00 341.20 2365 ---- ---- ---- ---- 343.00 -2.00 345.00 2370 ---- ---- ---- ---- 346.80 -2.00 348.80 2375 ---- ---- ---- ---- 350.60 -2.00 352.60 2380 ---- ---- ---- ---- 354.40 -2.00 356.40 2390 ---- ---- ---- ---- 362.00 -2.10 364.10 2400 ---- ---- ---- ---- 369.80 -2.10 371.90 2410 ---- ---- ---- ---- 377.50 -2.20 379.70 2420 ---- ---- ---- ---- 385.30 -2.20 387.50 2425 ---- ---- ---- ---- 389.30 -2.20 391.50 2430 ---- ---- ---- ---- 393.20 -2.20 395.40 2440 ---- ---- ---- ---- 401.10 -2.30 403.40 2450 ---- ---- ---- ---- 409.00 -2.30 411.30 2460 ---- ---- ---- ---- 417.00 -2.40 419.40 2470 ---- ---- ---- ---- 425.00 -2.40 427.40 2475 ---- ---- ---- ---- 429.10 -2.40 431.50 2480 ---- ---- ---- ---- 433.10 -2.40 435.50 2500 ---- ---- ---- ---- 449.40 -2.40 451.80 2525 ---- ---- ---- ---- 469.90 -2.50 472.40 2550 ---- ---- ---- ---- 490.60 -2.60 493.20 2575 ---- ---- ---- ---- 511.50 -2.70 514.20 2600 ---- ---- ---- ---- 532.60 -2.80 535.40 2625 ---- ---- ---- ---- 553.90 -2.90 556.80 2650 ---- ---- ---- ---- 575.40 -2.90 578.30 2675 ---- ---- ---- ---- 597.10 -2.90 600.00 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 5.90 +.10 5.80 1100 ---- ---- ---- ---- 6.80 +.20 6.60 1125 ---- ---- ---- ---- 7.70 +.20 7.50 1150 ---- ---- ---- ---- 8.60 +.10 8.50 1175 ---- ---- ---- ---- 9.70 +.10 9.60 1200 ---- ---- ---- ---- 10.90 +.10 10.80 1225 ---- ---- ---- ---- 12.20 +.10 12.10 1250 ---- ---- ---- ---- 13.60 +.10 13.50 1270 ---- ---- ---- ---- 14.80 +.10 14.70 1275 ---- ---- ---- ---- 15.20 +.20 15.00 1280 ---- ---- ---- ---- 15.50 +.20 15.30 1290 ---- ---- ---- ---- 16.10 +.20 15.90 1300 ---- ---- ---- ---- 16.80 +.20 16.60 1310 ---- ---- ---- ---- 17.50 +.20 17.30 1320 ---- ---- ---- ---- 18.20 +.20 18.00 1325 ---- ---- ---- ---- 18.60 +.20 18.40 1330 ---- ---- ---- ---- 19.00 +.20 18.80 1340 ---- ---- ---- ---- 19.70 +.20 19.50 1350 ---- ---- ---- ---- 20.50 +.20 20.30 1360 ---- ---- ---- ---- 21.30 +.20 21.10 1370 ---- ---- ---- ---- 22.20 +.30 21.90 1375 ---- ---- ---- ---- 22.60 +.20 22.40 1380 ---- ---- ---- ---- 23.00 +.20 22.80 1385 ---- ---- ---- ---- 23.50 +.30 23.20 1390 ---- ---- ---- ---- 23.90 +.20 23.70 1395 ---- ---- ---- ---- 24.40 +.30 24.10 1400 ---- ---- ---- ---- 24.80 +.20 24.60 1405 ---- ---- ---- ---- 25.30 +.30 25.00 1410 ---- ---- ---- ---- 25.70 +.20 25.50 1415 ---- ---- ---- ---- 26.20 +.20 26.00 1420 ---- ---- ---- ---- 26.70 +.20 26.50 1425 ---- ---- ---- ---- 27.20 +.30 26.90 1430 ---- ---- ---- ---- 27.70 +.30 27.40 1435 ---- ---- ---- ---- 28.20 +.30 27.90 1440 ---- ---- ---- ---- 28.70 +.20 28.50 1445 ---- ---- ---- ---- 29.20 +.20 29.00 1450 ---- ---- ---- ---- 29.70 +.20 29.50 1455 ---- ---- ---- ---- 30.30 +.30 30.00 1460 ---- ---- ---- ---- 30.80 +.30 30.50 1465 ---- ---- ---- ---- 31.40 +.30 31.10 1470 ---- ---- ---- ---- 31.90 +.30 31.60 1475 ---- ---- ---- ---- 32.50 +.30 32.20 1480 ---- ---- ---- ---- 33.00 +.20 32.80 1485 ---- ---- ---- ---- 33.60 +.30 33.30 1490 ---- ---- ---- ---- 34.20 +.30 33.90 1495 ---- ---- ---- ---- 34.80 +.30 34.50 1500 ---- ---- ---- ---- 35.40 +.30 35.10 1505 ---- ---- ---- ---- 36.00 +.30 35.70 1510 ---- ---- ---- ---- 36.60 +.30 36.30 1515 ---- ---- ---- ---- 37.20 +.30 36.90 1520 ---- ---- ---- ---- 37.80 +.30 37.50 1525 ---- ---- ---- ---- 38.40 +.20 38.20 1530 ---- ---- ---- ---- 39.10 +.30 38.80 1535 ---- ---- ---- ---- 39.70 +.20 39.50 1540 ---- ---- ---- ---- 40.40 +.30 40.10 1545 ---- ---- ---- ---- 41.10 +.30 40.80 1550 ---- ---- ---- ---- 41.70 +.30 41.40 1555 ---- ---- ---- ---- 42.40 +.30 42.10 1560 ---- ---- ---- ---- 43.10 +.30 42.80 1565 ---- ---- ---- ---- 43.80 +.30 43.50 1570 ---- ---- ---- ---- 44.50 +.30 44.20 1575 ---- ---- ---- ---- 45.20 +.30 44.90 1580 ---- ---- ---- ---- 45.90 +.30 45.60 1585 ---- ---- ---- ---- 46.60 +.30 46.30 1590 ---- ---- ---- ---- 47.40 +.30 47.10 1595 ---- ---- ---- ---- 48.10 +.30 47.80 1600 ---- ---- ---- ---- 48.90 +.30 48.60 1605 ---- ---- ---- ---- 49.60 +.30 49.30 1610 ---- ---- ---- ---- 50.40 +.30 50.10 1615 ---- ---- ---- ---- 51.10 +.30 50.80 1620 ---- ---- ---- ---- 51.90 +.30 51.60 1625 ---- ---- ---- ---- 52.70 +.30 52.40 1630 ---- ---- ---- ---- 53.50 +.30 53.20 1635 ---- ---- ---- ---- 54.30 +.30 54.00 1640 ---- ---- ---- ---- 55.10 +.30 54.80 1645 ---- ---- ---- ---- 55.90 +.30 55.60 1650 ---- ---- ---- ---- 56.70 +.30 56.40 1655 ---- ---- ---- ---- 57.50 +.30 57.20 1660 ---- ---- ---- ---- 58.40 +.30 58.10 1665 ---- ---- ---- ---- 59.20 +.30 58.90 1670 ---- ---- ---- ---- 60.00 +.30 59.70 1675 ---- ---- ---- ---- 60.90 +.30 60.60 1680 ---- ---- ---- ---- 61.70 +.30 61.40 1685 ---- ---- ---- ---- 62.60 +.30 62.30 1690 ---- ---- ---- ---- 63.40 +.20 63.20 1695 ---- ---- ---- ---- 64.30 +.30 64.00 1700 ---- ---- ---- ---- 65.20 +.30 64.90 1705 ---- ---- ---- ---- 66.10 +.30 65.80 1710 ---- ---- ---- ---- 67.00 +.30 66.70 1715 ---- ---- ---- ---- 67.90 +.30 67.60 1720 ---- ---- ---- ---- 68.70 +.20 68.50 1725 ---- ---- ---- ---- 69.60 +.20 69.40 1730 ---- ---- ---- ---- 70.60 +.30 70.30 1735 ---- ---- ---- ---- 71.50 +.30 71.20 1740 ---- ---- ---- ---- 72.40 +.30 72.10 1745 ---- ---- ---- ---- 73.30 +.30 73.00 1750 ---- ---- ---- ---- 74.20 +.20 74.00 1755 ---- ---- ---- ---- 75.20 +.30 74.90 1760 ---- ---- ---- ---- 76.10 +.30 75.80 1765 ---- ---- ---- ---- 77.00 +.20 76.80 1770 ---- ---- ---- ---- 78.00 +.30 77.70 1775 ---- ---- ---- ---- 78.90 +.20 78.70 1780 ---- ---- ---- ---- 79.90 +.20 79.70 1785 ---- ---- ---- ---- 80.90 +.30 80.60 1790 ---- ---- ---- ---- 81.80 +.20 81.60 1795 ---- ---- ---- ---- 82.80 +.20 82.60 1800 ---- ---- ---- ---- 83.80 +.20 83.60 1805 ---- ---- ---- ---- 84.90 +.30 84.60 1810 ---- ---- ---- ---- 85.90 +.20 85.70 1815 ---- ---- ---- ---- 86.90 +.20 86.70 1820 ---- ---- ---- ---- 88.00 +.20 87.80 1825 ---- ---- ---- ---- 89.00 +.20 88.80 1830 ---- ---- ---- ---- 90.10 +.20 89.90 1835 ---- ---- ---- ---- 91.20 +.20 91.00 1840 ---- ---- ---- ---- 92.30 +.20 92.10 1845 ---- ---- ---- ---- 93.40 +.10 93.30 1850 ---- ---- ---- ---- 94.60 +.20 94.40 1855 ---- ---- ---- ---- 95.70 +.10 95.60 1860 ---- ---- ---- ---- 96.90 +.10 96.80 1865 ---- ---- ---- ---- 98.10 +.10 98.00 1870 ---- ---- ---- ---- 99.40 +.20 99.20 1875 ---- ---- ---- ---- 100.60 +.10 100.50 1880 ---- ---- ---- ---- 101.90 +.20 101.70 1885 ---- ---- ---- ---- 103.20 +.20 103.00 1890 ---- ---- ---- ---- 104.50 +.20 104.30 1895 ---- ---- ---- ---- 105.80 +.10 105.70 1900 ---- ---- ---- ---- 107.20 +.10 107.10 1905 ---- ---- ---- ---- 108.60 +.10 108.50 1910 ---- ---- ---- ---- 110.00 +.10 109.90 1915 ---- ---- ---- ---- 111.40 UNCH 111.40 1920 ---- ---- ---- ---- 112.90 +.10 112.80 1925 ---- ---- ---- ---- 114.40 UNCH 114.40 1930 ---- ---- ---- ---- 116.00 +.10 115.90 1935 ---- ---- ---- ---- 117.50 UNCH 117.50 1940 ---- ---- ---- ---- 119.20 +.10 119.10 1945 ---- ---- ---- ---- 120.80 UNCH 120.80 1950 ---- ---- ---- ---- 122.50 UNCH 122.50 1955 ---- ---- ---- ---- 124.20 UNCH 124.20 1960 ---- ---- ---- ---- 125.90 UNCH 125.90 1965 ---- ---- ---- ---- 127.70 UNCH 127.70 1970 ---- ---- ---- ---- 129.50 UNCH 129.50 1975 ---- ---- ---- ---- 131.40 UNCH 131.40 1980 ---- ---- ---- ---- 133.20 -.10 133.30 1985 ---- ---- ---- ---- 135.10 -.10 135.20 1990 ---- ---- ---- ---- 137.10 UNCH 137.10 1995 ---- ---- ---- ---- 139.00 -.10 139.10 2000 ---- ---- ---- ---- 141.00 -.10 141.10 2005 ---- ---- ---- ---- 143.00 -.10 143.10 2010 ---- ---- ---- ---- 145.00 -.10 145.10 2015 ---- ---- ---- ---- 147.10 -.10 147.20 2020 ---- ---- ---- ---- 149.20 -.10 149.30 2025 ---- ---- ---- ---- 151.30 -.10 151.40 2030 ---- ---- ---- ---- 153.40 -.20 153.60 2035 ---- ---- ---- ---- 155.60 -.10 155.70 2040 ---- ---- ---- ---- 157.70 -.20 157.90 2045 ---- ---- ---- ---- 159.90 -.20 160.10 2050 ---- ---- ---- ---- 162.10 -.20 162.30 2055 ---- ---- ---- ---- 164.40 -.20 164.60 2060 ---- ---- ---- ---- 166.60 -.20 166.80 2065 ---- ---- ---- ---- 168.90 -.20 169.10 2070 ---- ---- ---- ---- 171.20 -.30 171.50 2075 ---- ---- ---- ---- 173.50 -.30 173.80 2080 ---- ---- ---- ---- 175.90 -.30 176.20 2085 ---- ---- ---- ---- 178.30 -.30 178.60 2090 ---- ---- ---- ---- 180.70 -.30 181.00 2095 ---- ---- ---- ---- 183.20 -.30 183.50 2100 ---- ---- ---- ---- 185.70 -.30 186.00 2105 ---- ---- ---- ---- 188.20 -.30 188.50 2110 ---- ---- ---- ---- 190.70 -.40 191.10 2115 ---- ---- ---- ---- 193.30 -.40 193.70 2120 ---- ---- ---- ---- 195.90 -.40 196.30 2125 ---- ---- ---- ---- 198.60 -.40 199.00 2130 ---- ---- ---- ---- 201.30 -.40 201.70 2135 ---- ---- ---- ---- 204.00 -.40 204.40 2140 ---- ---- ---- ---- 206.70 -.50 207.20 2145 ---- ---- ---- ---- 209.50 -.50 210.00 2150 ---- ---- ---- ---- 212.30 -.50 212.80 2155 ---- ---- ---- ---- 215.20 -.40 215.60 2160 ---- ---- ---- ---- 218.10 -.40 218.50 2165 ---- ---- ---- ---- 221.00 -.50 221.50 2170 ---- ---- ---- ---- 223.90 -.50 224.40 2175 ---- ---- ---- ---- 226.80 -.60 227.40 2180 ---- ---- ---- ---- 229.80 -.60 230.40 2185 ---- ---- ---- ---- 232.90 -.50 233.40 2190 ---- ---- ---- ---- 235.90 -.60 236.50 2195 ---- ---- ---- ---- 239.00 -.60 239.60 2200 ---- ---- ---- ---- 242.10 -.60 242.70 2205 ---- ---- ---- ---- 245.20 -.60 245.80 2210 ---- ---- ---- ---- 248.40 -.60 249.00 2215 ---- ---- ---- ---- 251.50 -.70 252.20 2220 ---- ---- ---- ---- 254.70 -.70 255.40 2225 ---- ---- ---- ---- 258.00 -.60 258.60 2230 ---- ---- ---- ---- 261.20 -.70 261.90 2235 ---- ---- ---- ---- 264.50 -.70 265.20 2240 ---- ---- ---- ---- 267.80 -.70 268.50 2245 ---- ---- ---- ---- 271.10 -.70 271.80 2250 ---- ---- ---- ---- 274.50 -.70 275.20 2255 ---- ---- ---- ---- 277.80 -.80 278.60 2260 ---- ---- ---- ---- 281.20 -.80 282.00 2265 ---- ---- ---- ---- 284.60 -.80 285.40 2270 ---- ---- ---- ---- 288.00 -.80 288.80 2275 ---- ---- ---- ---- 291.50 -.80 292.30 2280 ---- ---- ---- ---- 294.90 -.90 295.80 2285 ---- ---- ---- ---- 298.40 -.90 299.30 2290 ---- ---- ---- ---- 301.90 -.90 302.80 2295 ---- ---- ---- ---- 305.40 -.90 306.30 2300 ---- ---- ---- ---- 309.00 -.80 309.80 2305 ---- ---- ---- ---- 312.50 -.90 313.40 2310 ---- ---- ---- ---- 316.10 -.90 317.00 2315 ---- ---- ---- ---- 319.70 -.90 320.60 2320 ---- ---- ---- ---- 323.30 -.90 324.20 2325 ---- ---- ---- ---- 326.90 -.90 327.80 2330 ---- ---- ---- ---- 330.50 -.90 331.40 2335 ---- ---- ---- ---- 334.10 -1.00 335.10 2340 ---- ---- ---- ---- 337.80 -1.00 338.80 2345 ---- ---- ---- ---- 341.50 -.90 342.40 2350 ---- ---- ---- ---- 345.10 -1.00 346.10 2355 ---- ---- ---- ---- 348.80 -1.00 349.80 2360 ---- ---- ---- ---- 352.50 -1.00 353.50 2365 ---- ---- ---- ---- 356.20 -1.10 357.30 2370 ---- ---- ---- ---- 360.00 -1.00 361.00 2375 ---- ---- ---- ---- 363.70 -1.00 364.70 2380 ---- ---- ---- ---- 367.40 -1.10 368.50 2385 ---- ---- ---- ---- 371.20 -1.10 372.30 2390 ---- ---- ---- ---- 375.00 -1.00 376.00 2400 ---- ---- ---- ---- 382.50 -1.10 383.60 2410 ---- ---- ---- ---- 390.10 -1.20 391.30 2420 ---- ---- ---- ---- 397.80 -1.10 398.90 2425 ---- ---- ---- ---- 401.60 -1.20 402.80 2430 ---- ---- ---- ---- 405.50 -1.20 406.70 2440 ---- ---- ---- ---- 413.20 -1.20 414.40 2450 ---- ---- ---- ---- 421.00 -1.20 422.20 2460 ---- ---- ---- ---- 428.80 -1.30 430.10 2470 ---- ---- ---- ---- 436.70 -1.20 437.90 2475 ---- ---- ---- ---- 440.60 -1.30 441.90 2480 ---- ---- ---- ---- 444.60 -1.20 445.80 2500 ---- ---- ---- ---- 460.50 -1.30 461.80 2525 ---- ---- ---- ---- 480.50 -1.40 481.90 2550 ---- ---- ---- ---- 500.80 -1.40 502.20 2575 ---- ---- ---- ---- 521.30 -1.50 522.80 2600 ---- ---- ---- ---- 542.00 -1.50 543.50 2625 ---- ---- ---- ---- 562.80 -1.60 564.40 2650 ---- ---- ---- ---- 583.90 -1.60 585.50 2675 ---- ---- ---- ---- 605.10 -1.60 606.70 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 25.60 +.30 25.30 1350 ---- ---- ---- ---- 28.00 +.40 27.60 1375 ---- ---- ---- ---- 30.50 +.40 30.10 1400 ---- ---- ---- ---- 33.20 +.40 32.80 1425 ---- ---- ---- ---- 36.00 +.40 35.60 1450 ---- ---- ---- ---- 39.00 +.40 38.60 1475 ---- ---- ---- ---- 42.10 +.40 41.70 1500 ---- ---- ---- ---- 45.50 +.50 45.00 1520 ---- ---- ---- ---- 48.30 +.50 47.80 1525 ---- ---- ---- ---- 49.00 +.40 48.60 1530 ---- ---- ---- ---- 49.80 +.50 49.30 1540 ---- ---- ---- ---- 51.30 +.50 50.80 1550 ---- ---- ---- ---- 52.80 +.50 52.30 1560 ---- ---- ---- ---- 54.30 +.50 53.80 1570 ---- ---- ---- ---- 55.90 +.50 55.40 1575 ---- ---- ---- ---- 56.70 +.50 56.20 1580 ---- ---- ---- ---- 57.50 +.50 57.00 1590 ---- ---- ---- ---- 59.10 +.50 58.60 1600 ---- ---- ---- ---- 60.80 +.50 60.30 1610 ---- ---- ---- ---- 62.50 +.50 62.00 1615 ---- ---- ---- ---- 63.30 +.50 62.80 1620 ---- ---- ---- ---- 64.20 +.50 63.70 1625 ---- ---- ---- ---- 65.10 +.50 64.60 1630 ---- ---- ---- ---- 66.00 +.60 65.40 1635 ---- ---- ---- ---- 66.80 +.50 66.30 1640 ---- ---- ---- ---- 67.70 +.50 67.20 1645 ---- ---- ---- ---- 68.60 +.50 68.10 1650 ---- ---- ---- ---- 69.50 +.50 69.00 1655 ---- ---- ---- ---- 70.40 +.50 69.90 1660 ---- ---- ---- ---- 71.30 +.50 70.80 1665 ---- ---- ---- ---- 72.30 +.60 71.70 1670 ---- ---- ---- ---- 73.20 +.50 72.70 1675 ---- ---- ---- ---- 74.10 +.50 73.60 1680 ---- ---- ---- ---- 75.00 +.50 74.50 1685 ---- ---- ---- ---- 76.00 +.50 75.50 1690 ---- ---- ---- ---- 76.90 +.50 76.40 1695 ---- ---- ---- ---- 77.90 +.60 77.30 1700 ---- ---- ---- ---- 78.80 +.50 78.30 1705 ---- ---- ---- ---- 79.80 +.50 79.30 1710 ---- ---- ---- ---- 80.80 +.60 80.20 1715 ---- ---- ---- ---- 81.70 +.50 81.20 1720 ---- ---- ---- ---- 82.70 +.50 82.20 1725 ---- ---- ---- ---- 83.70 +.60 83.10 1730 ---- ---- ---- ---- 84.70 +.60 84.10 1735 ---- ---- ---- ---- 85.60 +.50 85.10 1740 ---- ---- ---- ---- 86.60 +.50 86.10 1745 ---- ---- ---- ---- 87.60 +.50 87.10 1750 ---- ---- ---- ---- 88.60 +.50 88.10 1755 ---- ---- ---- ---- 89.60 +.50 89.10 1760 ---- ---- ---- ---- 90.60 +.50 90.10 1765 ---- ---- ---- ---- 91.60 +.50 91.10 1770 ---- ---- ---- ---- 92.60 +.50 92.10 1775 ---- ---- ---- ---- 93.60 +.50 93.10 1780 ---- ---- ---- ---- 94.60 +.50 94.10 1785 ---- ---- ---- ---- 95.60 +.50 95.10 1790 ---- ---- ---- ---- 96.70 +.60 96.10 1795 ---- ---- ---- ---- 97.70 +.50 97.20 1800 ---- ---- ---- ---- 98.70 +.50 98.20 1805 ---- ---- ---- ---- 99.80 +.50 99.30 1810 ---- ---- ---- ---- 100.90 +.60 100.30 1815 ---- ---- ---- ---- 101.90 +.50 101.40 1820 ---- ---- ---- ---- 103.00 +.50 102.50 1825 ---- ---- ---- ---- 104.10 +.50 103.60 1830 ---- ---- ---- ---- 105.20 +.50 104.70 1835 ---- ---- ---- ---- 106.30 +.50 105.80 1840 ---- ---- ---- ---- 107.40 +.50 106.90 1845 ---- ---- ---- ---- 108.60 +.50 108.10 1850 ---- ---- ---- ---- 109.70 +.50 109.20 1855 ---- ---- ---- ---- 110.90 +.50 110.40 1860 ---- ---- ---- ---- 112.10 +.50 111.60 1865 ---- ---- ---- ---- 113.30 +.50 112.80 1870 ---- ---- ---- ---- 114.50 +.50 114.00 1875 ---- ---- ---- ---- 115.70 +.40 115.30 1880 ---- ---- ---- ---- 117.00 +.50 116.50 1885 ---- ---- ---- ---- 118.30 +.50 117.80 1890 ---- ---- ---- ---- 119.60 +.50 119.10 1895 ---- ---- ---- ---- 120.90 +.50 120.40 1900 ---- ---- ---- ---- 122.30 +.50 121.80 1905 ---- ---- ---- ---- 123.60 +.40 123.20 1910 ---- ---- ---- ---- 125.00 +.40 124.60 1915 ---- ---- ---- ---- 126.50 +.50 126.00 1920 ---- ---- ---- ---- 127.90 +.40 127.50 1925 ---- ---- ---- ---- 129.40 +.50 128.90 1930 ---- ---- ---- ---- 130.90 +.40 130.50 1935 ---- ---- ---- ---- 132.40 +.40 132.00 1940 ---- ---- ---- ---- 134.00 +.40 133.60 1945 ---- ---- ---- ---- 135.60 +.40 135.20 1950 ---- ---- ---- ---- 137.30 +.50 136.80 1955 ---- ---- ---- ---- 138.90 +.40 138.50 1960 ---- ---- ---- ---- 140.60 +.40 140.20 1965 ---- ---- ---- ---- 142.40 +.40 142.00 1970 ---- ---- ---- ---- 144.20 +.40 143.80 1975 ---- ---- ---- ---- 146.00 +.40 145.60 1980 ---- ---- ---- ---- 147.80 +.40 147.40 1985 ---- ---- ---- ---- 149.70 +.40 149.30 1990 ---- ---- ---- ---- 151.60 +.40 151.20 1995 ---- ---- ---- ---- 153.50 +.30 153.20 2000 ---- ---- ---- ---- 155.50 +.40 155.10 2005 ---- ---- ---- ---- 157.50 +.40 157.10 2010 ---- ---- ---- ---- 159.50 +.30 159.20 2015 ---- ---- ---- ---- 161.50 +.30 161.20 2020 ---- ---- ---- ---- 163.60 +.30 163.30 2025 ---- ---- ---- ---- 165.70 +.30 165.40 2030 ---- ---- ---- ---- 167.80 +.30 167.50 2035 ---- ---- ---- ---- 169.90 +.30 169.60 2040 ---- ---- ---- ---- 172.10 +.30 171.80 2045 ---- ---- ---- ---- 174.30 +.30 174.00 2050 ---- ---- ---- ---- 176.50 +.30 176.20 2055 ---- ---- ---- ---- 178.70 +.30 178.40 2060 ---- ---- ---- ---- 180.90 +.30 180.60 2065 ---- ---- ---- ---- 183.20 +.30 182.90 2070 ---- ---- ---- ---- 185.40 +.20 185.20 2075 ---- ---- ---- ---- 187.70 +.20 187.50 2080 ---- ---- ---- ---- 190.00 +.20 189.80 2085 ---- ---- ---- ---- 192.30 +.20 192.10 2090 ---- ---- ---- ---- 194.70 +.20 194.50 2095 ---- ---- ---- ---- 197.10 +.20 196.90 2100 ---- ---- ---- ---- 199.50 +.20 199.30 2105 ---- ---- ---- ---- 202.00 +.20 201.80 2110 ---- ---- ---- ---- 204.50 +.20 204.30 2115 ---- ---- ---- ---- 207.00 +.20 206.80 2120 ---- ---- ---- ---- 209.50 +.10 209.40 2125 ---- ---- ---- ---- 212.10 +.10 212.00 2130 ---- ---- ---- ---- 214.80 +.20 214.60 2135 ---- ---- ---- ---- 217.40 +.10 217.30 2140 ---- ---- ---- ---- 220.10 +.10 220.00 2145 ---- ---- ---- ---- 222.90 +.10 222.80 2150 ---- ---- ---- ---- 225.70 +.10 225.60 2155 ---- ---- ---- ---- 228.50 +.10 228.40 2160 ---- ---- ---- ---- 231.30 +.10 231.20 2165 ---- ---- ---- ---- 234.20 +.10 234.10 2170 ---- ---- ---- ---- 237.00 UNCH 237.00 2175 ---- ---- ---- ---- 240.00 +.10 239.90 2180 ---- ---- ---- ---- 242.90 UNCH 242.90 2185 ---- ---- ---- ---- 245.90 UNCH 245.90 2190 ---- ---- ---- ---- 248.90 UNCH 248.90 2195 ---- ---- ---- ---- 252.00 +.10 251.90 2200 ---- ---- ---- ---- 255.00 UNCH 255.00 2205 ---- ---- ---- ---- 258.10 UNCH 258.10 2210 ---- ---- ---- ---- 261.20 UNCH 261.20 2215 ---- ---- ---- ---- 264.40 UNCH 264.40 2220 ---- ---- ---- ---- 267.60 UNCH 267.60 2225 ---- ---- ---- ---- 270.70 -.10 270.80 2230 ---- ---- ---- ---- 274.00 UNCH 274.00 2235 ---- ---- ---- ---- 277.20 -.10 277.30 2240 ---- ---- ---- ---- 280.50 -.10 280.60 2245 ---- ---- ---- ---- 283.80 -.10 283.90 2250 ---- ---- ---- ---- 287.10 -.10 287.20 2255 ---- ---- ---- ---- 290.40 -.10 290.50 2260 ---- ---- ---- ---- 293.80 -.10 293.90 2265 ---- ---- ---- ---- 297.20 -.10 297.30 2270 ---- ---- ---- ---- 300.60 -.10 300.70 2275 ---- ---- ---- ---- 304.00 -.10 304.10 2280 ---- ---- ---- ---- 307.40 -.20 307.60 2285 ---- ---- ---- ---- 310.90 -.10 311.00 2290 ---- ---- ---- ---- 314.40 -.10 314.50 2295 ---- ---- ---- ---- 317.90 -.10 318.00 2300 ---- ---- ---- ---- 321.40 -.10 321.50 2305 ---- ---- ---- ---- 324.90 -.20 325.10 2310 ---- ---- ---- ---- 328.50 -.10 328.60 2315 ---- ---- ---- ---- 332.00 -.20 332.20 2320 ---- ---- ---- ---- 335.60 -.20 335.80 2325 ---- ---- ---- ---- 339.20 -.20 339.40 2330 ---- ---- ---- ---- 342.80 -.20 343.00 2335 ---- ---- ---- ---- 346.40 -.30 346.70 2340 ---- ---- ---- ---- 350.10 -.20 350.30 2345 ---- ---- ---- ---- 353.70 -.30 354.00 2350 ---- ---- ---- ---- 357.40 -.20 357.60 2355 ---- ---- ---- ---- 361.00 -.30 361.30 2360 ---- ---- ---- ---- 364.70 -.30 365.00 2365 ---- ---- ---- ---- 368.40 -.30 368.70 2370 ---- ---- ---- ---- 372.10 -.30 372.40 2375 ---- ---- ---- ---- 375.80 -.30 376.10 2380 ---- ---- ---- ---- 379.60 -.30 379.90 2385 ---- ---- ---- ---- 383.30 -.30 383.60 2390 ---- ---- ---- ---- 387.10 -.30 387.40 2395 ---- ---- ---- ---- 390.80 -.40 391.20 2400 ---- ---- ---- ---- 394.60 -.30 394.90 2410 ---- ---- ---- ---- 402.20 -.30 402.50 2420 ---- ---- ---- ---- 409.80 -.40 410.20 2425 ---- ---- ---- ---- 413.60 -.40 414.00 2430 ---- ---- ---- ---- 417.50 -.30 417.80 2440 ---- ---- ---- ---- 425.20 -.40 425.60 2450 ---- ---- ---- ---- 432.90 -.40 433.30 2460 ---- ---- ---- ---- 440.70 -.40 441.10 2470 ---- ---- ---- ---- 448.50 -.40 448.90 2475 ---- ---- ---- ---- 452.40 -.50 452.90 2480 ---- ---- ---- ---- 456.30 -.50 456.80 2490 ---- ---- ---- ---- 464.20 -.50 464.70 2500 ---- ---- ---- ---- 472.20 -.40 472.60 2525 ---- ---- ---- ---- 492.10 -.50 492.60 2550 ---- ---- ---- ---- 512.30 -.50 512.80 2575 ---- ---- ---- ---- 532.60 -.60 533.20 2600 ---- ---- ---- ---- 553.20 -.60 553.80 2625 ---- ---- ---- ---- 573.90 -.70 574.60 2650 ---- ---- ---- ---- 594.80 -.70 595.50 2675 ---- ---- ---- ---- 615.90 -.70 616.60 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 34.40 +.50 33.90 1375 ---- ---- ---- ---- 37.10 +.50 36.60 1400 ---- ---- ---- ---- 40.00 +.60 39.40 1425 ---- ---- ---- ---- 43.00 +.60 42.40 1450 ---- ---- ---- ---- 46.20 +.60 45.60 1475 ---- ---- ---- ---- 49.50 +.60 48.90 1500 ---- ---- ---- ---- 53.00 +.70 52.30 1525 ---- ---- ---- ---- 56.70 +.70 56.00 1530 ---- ---- ---- ---- 57.40 +.70 56.70 1540 ---- ---- ---- ---- 58.90 +.60 58.30 1550 ---- ---- ---- ---- 60.50 +.70 59.80 1560 ---- ---- ---- ---- 62.10 +.70 61.40 1570 ---- ---- ---- ---- 63.70 +.70 63.00 1575 ---- ---- ---- ---- 64.50 +.70 63.80 1580 ---- ---- ---- ---- 65.30 +.70 64.60 1590 ---- ---- ---- ---- 67.00 +.70 66.30 1600 ---- ---- ---- ---- 68.70 +.70 68.00 1610 ---- ---- ---- ---- 70.40 +.70 69.70 1620 ---- ---- ---- ---- 72.20 +.80 71.40 1625 ---- ---- ---- ---- 73.10 +.80 72.30 1630 ---- ---- ---- ---- 73.90 +.70 73.20 1635 ---- ---- ---- ---- 74.80 +.70 74.10 1640 ---- ---- ---- ---- 75.70 +.70 75.00 1645 ---- ---- ---- ---- 76.60 +.70 75.90 1650 ---- ---- ---- ---- 77.60 +.80 76.80 1655 ---- ---- ---- ---- 78.50 +.80 77.70 1660 ---- ---- ---- ---- 79.40 +.80 78.60 1665 ---- ---- ---- ---- 80.30 +.70 79.60 1670 ---- ---- ---- ---- 81.30 +.80 80.50 1675 ---- ---- ---- ---- 82.20 +.80 81.40 1680 ---- ---- ---- ---- 83.20 +.80 82.40 1685 ---- ---- ---- ---- 84.10 +.80 83.30 1690 ---- ---- ---- ---- 85.10 +.80 84.30 1695 ---- ---- ---- ---- 86.00 +.80 85.20 1700 ---- ---- ---- ---- 87.00 +.80 86.20 1705 ---- ---- ---- ---- 87.90 +.80 87.10 1710 ---- ---- ---- ---- 88.90 +.80 88.10 1715 ---- ---- ---- ---- 89.90 +.80 89.10 1720 ---- ---- ---- ---- 90.90 +.80 90.10 1725 ---- ---- ---- ---- 91.80 +.80 91.00 1730 ---- ---- ---- ---- 92.80 +.80 92.00 1735 ---- ---- ---- ---- 93.80 +.80 93.00 1740 ---- ---- ---- ---- 94.80 +.80 94.00 1745 ---- ---- ---- ---- 95.80 +.80 95.00 1750 ---- ---- ---- ---- 96.80 +.80 96.00 1755 ---- ---- ---- ---- 97.80 +.80 97.00 1760 ---- ---- ---- ---- 98.80 +.80 98.00 1765 ---- ---- ---- ---- 99.80 +.80 99.00 1770 ---- ---- ---- ---- 100.80 +.80 100.00 1775 ---- ---- ---- ---- 101.80 +.80 101.00 1780 ---- ---- ---- ---- 102.80 +.80 102.00 1785 ---- ---- ---- ---- 103.80 +.80 103.00 1790 ---- ---- ---- ---- 104.90 +.90 104.00 1795 ---- ---- ---- ---- 105.90 +.90 105.00 1800 ---- ---- ---- ---- 106.90 +.80 106.10 1805 ---- ---- ---- ---- 107.90 +.80 107.10 1810 ---- ---- ---- ---- 109.00 +.90 108.10 1815 ---- ---- ---- ---- 110.00 +.80 109.20 1820 ---- ---- ---- ---- 111.00 +.80 110.20 1825 ---- ---- ---- ---- 112.10 +.80 111.30 1830 ---- ---- ---- ---- 113.20 +.90 112.30 1835 ---- ---- ---- ---- 114.20 +.80 113.40 1840 ---- ---- ---- ---- 115.30 +.80 114.50 1845 ---- ---- ---- ---- 116.40 +.80 115.60 1850 ---- ---- ---- ---- 117.50 +.80 116.70 1855 ---- ---- ---- ---- 118.60 +.80 117.80 1860 ---- ---- ---- ---- 119.70 +.80 118.90 1865 ---- ---- ---- ---- 120.90 +.80 120.10 1870 ---- ---- ---- ---- 122.10 +.90 121.20 1875 ---- ---- ---- ---- 123.20 +.80 122.40 1880 ---- ---- ---- ---- 124.40 +.80 123.60 1885 ---- ---- ---- ---- 125.60 +.80 124.80 1890 ---- ---- ---- ---- 126.90 +.90 126.00 1895 ---- ---- ---- ---- 128.10 +.80 127.30 1900 ---- ---- ---- ---- 129.40 +.90 128.50 1905 ---- ---- ---- ---- 130.70 +.90 129.80 1910 ---- ---- ---- ---- 132.00 +.90 131.10 1915 ---- ---- ---- ---- 133.30 +.80 132.50 1920 ---- ---- ---- ---- 134.70 +.90 133.80 1925 ---- ---- ---- ---- 136.00 +.80 135.20 1930 ---- ---- ---- ---- 137.50 +.90 136.60 1935 ---- ---- ---- ---- 138.90 +.80 138.10 1940 ---- ---- ---- ---- 140.40 +.80 139.60 1945 ---- ---- ---- ---- 141.90 +.80 141.10 1950 ---- ---- ---- ---- 143.40 +.80 142.60 1955 ---- ---- ---- ---- 144.90 +.80 144.10 1960 ---- ---- ---- ---- 146.50 +.80 145.70 1965 ---- ---- ---- ---- 148.20 +.80 147.40 1970 ---- ---- ---- ---- 149.80 +.80 149.00 1975 ---- ---- ---- ---- 151.50 +.80 150.70 1980 ---- ---- ---- ---- 153.20 +.70 152.50 1985 ---- ---- ---- ---- 155.00 +.80 154.20 1990 ---- ---- ---- ---- 156.80 +.80 156.00 1995 ---- ---- ---- ---- 158.70 +.80 157.90 2000 ---- ---- ---- ---- 160.50 +.70 159.80 2005 ---- ---- ---- ---- 162.40 +.70 161.70 2010 ---- ---- ---- ---- 164.40 +.80 163.60 2015 ---- ---- ---- ---- 166.30 +.70 165.60 2020 ---- ---- ---- ---- 168.30 +.70 167.60 2025 ---- ---- ---- ---- 170.30 +.70 169.60 2030 ---- ---- ---- ---- 172.40 +.80 171.60 2035 ---- ---- ---- ---- 174.40 +.70 173.70 2040 ---- ---- ---- ---- 176.50 +.70 175.80 2045 ---- ---- ---- ---- 178.60 +.70 177.90 2050 ---- ---- ---- ---- 180.80 +.80 180.00 2055 ---- ---- ---- ---- 182.90 +.70 182.20 2060 ---- ---- ---- ---- 185.10 +.70 184.40 2065 ---- ---- ---- ---- 187.30 +.80 186.50 2070 ---- ---- ---- ---- 189.50 +.80 188.70 2075 ---- ---- ---- ---- 191.70 +.70 191.00 2080 ---- ---- ---- ---- 193.90 +.70 193.20 2085 ---- ---- ---- ---- 196.10 +.70 195.40 2090 ---- ---- ---- ---- 198.40 +.70 197.70 2095 ---- ---- ---- ---- 200.60 +.70 199.90 2100 ---- ---- ---- ---- 202.90 +.70 202.20 2105 ---- ---- ---- ---- 205.20 +.60 204.60 2110 ---- ---- ---- ---- 207.60 +.70 206.90 2115 ---- ---- ---- ---- 209.90 +.60 209.30 2120 ---- ---- ---- ---- 212.40 +.70 211.70 2125 ---- ---- ---- ---- 214.80 +.70 214.10 2130 ---- ---- ---- ---- 217.30 +.70 216.60 2135 ---- ---- ---- ---- 219.80 +.60 219.20 2140 ---- ---- ---- ---- 222.40 +.70 221.70 2145 ---- ---- ---- ---- 225.00 +.60 224.40 2150 ---- ---- ---- ---- 227.60 +.60 227.00 2155 ---- ---- ---- ---- 230.30 +.60 229.70 2160 ---- ---- ---- ---- 233.00 +.60 232.40 2165 ---- ---- ---- ---- 235.80 +.60 235.20 2170 ---- ---- ---- ---- 238.60 +.60 238.00 2175 ---- ---- ---- ---- 241.40 +.60 240.80 2180 ---- ---- ---- ---- 244.30 +.60 243.70 2185 ---- ---- ---- ---- 247.20 +.60 246.60 2190 ---- ---- ---- ---- 250.10 +.60 249.50 2195 ---- ---- ---- ---- 253.10 +.60 252.50 2200 ---- ---- ---- ---- 256.00 +.50 255.50 2205 ---- ---- ---- ---- 259.10 +.60 258.50 2210 ---- ---- ---- ---- 262.10 +.60 261.50 2215 ---- ---- ---- ---- 265.20 +.60 264.60 2220 ---- ---- ---- ---- 268.30 +.60 267.70 2225 ---- ---- ---- ---- 271.40 +.60 270.80 2230 ---- ---- ---- ---- 274.50 +.50 274.00 2235 ---- ---- ---- ---- 277.70 +.50 277.20 2240 ---- ---- ---- ---- 280.90 +.50 280.40 2245 ---- ---- ---- ---- 284.10 +.50 283.60 2250 ---- ---- ---- ---- 287.40 +.50 286.90 2255 ---- ---- ---- ---- 290.60 +.50 290.10 2260 ---- ---- ---- ---- 293.90 +.50 293.40 2265 ---- ---- ---- ---- 297.20 +.40 296.80 2270 ---- ---- ---- ---- 300.60 +.50 300.10 2275 ---- ---- ---- ---- 303.90 +.40 303.50 2280 ---- ---- ---- ---- 307.30 +.50 306.80 2285 ---- ---- ---- ---- 310.70 +.40 310.30 2290 ---- ---- ---- ---- 314.10 +.40 313.70 2295 ---- ---- ---- ---- 317.60 +.50 317.10 2300 ---- ---- ---- ---- 321.00 +.40 320.60 2305 ---- ---- ---- ---- 324.50 +.40 324.10 2310 ---- ---- ---- ---- 328.00 +.40 327.60 2315 ---- ---- ---- ---- 331.50 +.40 331.10 2320 ---- ---- ---- ---- 335.10 +.50 334.60 2325 ---- ---- ---- ---- 338.60 +.40 338.20 2330 ---- ---- ---- ---- 342.20 +.40 341.80 2335 ---- ---- ---- ---- 345.80 +.40 345.40 2340 ---- ---- ---- ---- 349.40 +.40 349.00 2345 ---- ---- ---- ---- 353.00 +.40 352.60 2350 ---- ---- ---- ---- 356.60 +.40 356.20 2355 ---- ---- ---- ---- 360.20 +.30 359.90 2360 ---- ---- ---- ---- 363.90 +.40 363.50 2365 ---- ---- ---- ---- 367.60 +.40 367.20 2370 ---- ---- ---- ---- 371.20 +.30 370.90 2375 ---- ---- ---- ---- 374.90 +.30 374.60 2380 ---- ---- ---- ---- 378.60 +.30 378.30 2385 ---- ---- ---- ---- 382.30 +.30 382.00 2390 ---- ---- ---- ---- 386.10 +.40 385.70 2395 ---- ---- ---- ---- 389.80 ---- ---- 2400 ---- ---- ---- ---- 393.50 +.30 393.20 2405 ---- ---- ---- ---- 397.30 ---- ---- 2410 ---- ---- ---- ---- 401.10 +.40 400.70 2415 ---- ---- ---- ---- 404.80 ---- ---- 2420 ---- ---- ---- ---- 408.60 +.30 408.30 2425 ---- ---- ---- ---- 412.40 +.30 412.10 2430 ---- ---- ---- ---- 416.20 +.30 415.90 2440 ---- ---- ---- ---- 423.80 +.30 423.50 2450 ---- ---- ---- ---- 431.50 +.30 431.20 2460 ---- ---- ---- ---- 439.20 +.30 438.90 2470 ---- ---- ---- ---- 447.00 +.30 446.70 2475 ---- ---- ---- ---- 450.90 +.30 450.60 2480 ---- ---- ---- ---- 454.80 +.30 454.50 2490 ---- ---- ---- ---- 462.60 ---- ---- 2500 ---- ---- ---- ---- 470.50 +.30 470.20 2510 ---- ---- ---- ---- 478.40 ---- ---- 2520 ---- ---- ---- ---- 486.30 ---- ---- 2525 ---- ---- ---- ---- 490.30 +.30 490.00 2550 ---- ---- ---- ---- 510.30 +.30 510.00 2575 ---- ---- ---- ---- 530.50 +.20 530.30 2600 ---- ---- ---- ---- 550.90 +.20 550.70 2625 ---- ---- ---- ---- 571.40 +.10 571.30 2650 ---- ---- ---- ---- 592.20 +.20 592.00 2675 ---- ---- ---- ---- 613.10 +.10 613.00 2700 ---- ---- ---- ---- 634.20 ---- ---- OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 41.80 +.70 41.10 1375 ---- ---- ---- ---- 44.80 +.70 44.10 1400 ---- ---- ---- ---- 48.00 +.70 47.30 1425 ---- ---- ---- ---- 51.30 +.80 50.50 1450 ---- ---- ---- ---- 54.70 +.80 53.90 1475 ---- ---- ---- ---- 58.30 +.80 57.50 1500 ---- ---- ---- ---- 62.10 +.80 61.30 1525 ---- ---- ---- ---- 66.00 +.80 65.20 1550 ---- ---- ---- ---- 70.10 +.90 69.20 1560 ---- ---- ---- ---- 71.80 +.90 70.90 1570 ---- ---- ---- ---- 73.50 +.90 72.60 1575 ---- ---- ---- ---- 74.40 +1.00 73.40 1580 ---- ---- ---- ---- 75.30 +1.00 74.30 1590 ---- ---- ---- ---- 77.00 +.90 76.10 1600 ---- ---- ---- ---- 78.80 +1.00 77.80 1610 ---- ---- ---- ---- 80.60 +1.00 79.60 1620 ---- ---- ---- ---- 82.50 +1.00 81.50 1625 ---- ---- ---- ---- 83.40 +1.00 82.40 1630 ---- ---- ---- ---- 84.30 +1.00 83.30 1640 ---- ---- ---- ---- 86.20 +1.00 85.20 1650 ---- ---- ---- ---- 88.10 +1.00 87.10 1655 ---- ---- ---- ---- 89.10 +1.00 88.10 1660 ---- ---- ---- ---- 90.10 +1.10 89.00 1665 ---- ---- ---- ---- 91.00 +1.00 90.00 1670 ---- ---- ---- ---- 92.00 +1.00 91.00 1675 ---- ---- ---- ---- 93.00 +1.00 92.00 1680 ---- ---- ---- ---- 94.00 +1.10 92.90 1685 ---- ---- ---- ---- 95.00 +1.10 93.90 1690 ---- ---- ---- ---- 96.00 +1.10 94.90 1695 ---- ---- ---- ---- 97.00 +1.10 95.90 1700 ---- ---- ---- ---- 98.00 +1.10 96.90 1705 ---- ---- ---- ---- 99.00 +1.10 97.90 1710 ---- ---- ---- ---- 100.00 +1.10 98.90 1715 ---- ---- ---- ---- 101.00 +1.10 99.90 1720 ---- ---- ---- ---- 102.00 +1.00 101.00 1725 ---- ---- ---- ---- 103.10 +1.10 102.00 1730 ---- ---- ---- ---- 104.10 +1.10 103.00 1735 ---- ---- ---- ---- 105.10 +1.10 104.00 1740 ---- ---- ---- ---- 106.10 +1.00 105.10 1745 ---- ---- ---- ---- 107.20 +1.10 106.10 1750 ---- ---- ---- ---- 108.20 +1.10 107.10 1755 ---- ---- ---- ---- 109.30 +1.20 108.10 1760 ---- ---- ---- ---- 110.30 +1.10 109.20 1765 ---- ---- ---- ---- 111.30 +1.10 110.20 1770 ---- ---- ---- ---- 112.40 +1.10 111.30 1775 ---- ---- ---- ---- 113.40 +1.10 112.30 1780 ---- ---- ---- ---- 114.50 +1.20 113.30 1785 ---- ---- ---- ---- 115.50 +1.10 114.40 1790 ---- ---- ---- ---- 116.60 +1.20 115.40 1795 ---- ---- ---- ---- 117.60 +1.10 116.50 1800 ---- ---- ---- ---- 118.70 +1.20 117.50 1805 ---- ---- ---- ---- 119.70 +1.10 118.60 1810 ---- ---- ---- ---- 120.80 +1.20 119.60 1815 ---- ---- ---- ---- 121.80 +1.10 120.70 1820 ---- ---- ---- ---- 122.90 +1.20 121.70 1825 ---- ---- ---- ---- 123.90 +1.10 122.80 1830 ---- ---- ---- ---- 125.00 +1.10 123.90 1835 ---- ---- ---- ---- 126.10 +1.20 124.90 1840 ---- ---- ---- ---- 127.20 +1.20 126.00 1845 ---- ---- ---- ---- 128.30 +1.20 127.10 1850 ---- ---- ---- ---- 129.40 +1.20 128.20 1855 ---- ---- ---- ---- 130.50 +1.20 129.30 1860 ---- ---- ---- ---- 131.60 +1.20 130.40 1865 ---- ---- ---- ---- 132.70 +1.10 131.60 1870 ---- ---- ---- ---- 133.90 +1.20 132.70 1875 ---- ---- ---- ---- 135.00 +1.10 133.90 1880 ---- ---- ---- ---- 136.20 +1.20 135.00 1885 ---- ---- ---- ---- 137.40 +1.20 136.20 1890 ---- ---- ---- ---- 138.60 +1.20 137.40 1895 ---- ---- ---- ---- 139.80 +1.20 138.60 1900 ---- ---- ---- ---- 141.00 +1.10 139.90 1905 ---- ---- ---- ---- 142.30 +1.20 141.10 1910 ---- ---- ---- ---- 143.60 +1.20 142.40 1915 ---- ---- ---- ---- 144.90 +1.20 143.70 1920 ---- ---- ---- ---- 146.20 +1.20 145.00 1925 ---- ---- ---- ---- 147.50 +1.10 146.40 1930 ---- ---- ---- ---- 148.90 +1.20 147.70 1935 ---- ---- ---- ---- 150.30 +1.20 149.10 1940 ---- ---- ---- ---- 151.70 +1.20 150.50 1945 ---- ---- ---- ---- 153.10 +1.10 152.00 1950 ---- ---- ---- ---- 154.60 +1.20 153.40 1955 ---- ---- ---- ---- 156.10 +1.20 154.90 1960 ---- ---- ---- ---- 157.60 +1.10 156.50 1965 ---- ---- ---- ---- 159.20 +1.20 158.00 1970 ---- ---- ---- ---- 160.80 +1.20 159.60 1975 ---- ---- ---- ---- 162.40 +1.20 161.20 1980 ---- ---- ---- ---- 164.00 +1.10 162.90 1985 ---- ---- ---- ---- 165.70 +1.10 164.60 1990 ---- ---- ---- ---- 167.50 +1.20 166.30 1995 ---- ---- ---- ---- 169.20 +1.10 168.10 2000 ---- ---- ---- ---- 171.10 +1.20 169.90 2005 ---- ---- ---- ---- 172.90 +1.20 171.70 2010 ---- ---- ---- ---- 174.80 +1.20 173.60 2015 ---- ---- ---- ---- 176.70 +1.20 175.50 2020 ---- ---- ---- ---- 178.60 +1.10 177.50 2025 ---- ---- ---- ---- 180.60 +1.10 179.50 2030 ---- ---- ---- ---- 182.60 +1.10 181.50 2035 ---- ---- ---- ---- 184.60 +1.10 183.50 2040 ---- ---- ---- ---- 186.70 +1.20 185.50 2045 ---- ---- ---- ---- 188.80 +1.20 187.60 2050 ---- ---- ---- ---- 190.90 +1.20 189.70 2055 ---- ---- ---- ---- 193.00 +1.10 191.90 2060 ---- ---- ---- ---- 195.20 +1.20 194.00 2065 ---- ---- ---- ---- 197.30 +1.10 196.20 2070 ---- ---- ---- ---- 199.50 +1.10 198.40 2075 ---- ---- ---- ---- 201.70 +1.10 200.60 2080 ---- ---- ---- ---- 203.90 +1.10 202.80 2085 ---- ---- ---- ---- 206.20 +1.20 205.00 2090 ---- ---- ---- ---- 208.40 +1.10 207.30 2095 ---- ---- ---- ---- 210.60 +1.10 209.50 2100 ---- ---- ---- ---- 212.90 +1.10 211.80 2105 ---- ---- ---- ---- 215.20 +1.10 214.10 2110 ---- ---- ---- ---- 217.50 +1.10 216.40 2115 ---- ---- ---- ---- 219.80 +1.10 218.70 2120 ---- ---- ---- ---- 222.10 +1.10 221.00 2125 ---- ---- ---- ---- 224.50 +1.10 223.40 2130 ---- ---- ---- ---- 226.90 +1.10 225.80 2135 ---- ---- ---- ---- 229.40 +1.10 228.30 2140 ---- ---- ---- ---- 231.80 +1.10 230.70 2145 ---- ---- ---- ---- 234.40 +1.10 233.30 2150 ---- ---- ---- ---- 236.90 +1.10 235.80 2155 ---- ---- ---- ---- 239.50 +1.10 238.40 2160 ---- ---- ---- ---- 242.20 +1.10 241.10 2165 ---- ---- ---- ---- 244.80 +1.00 243.80 2170 ---- ---- ---- ---- 247.60 +1.10 246.50 2175 ---- ---- ---- ---- 250.30 +1.10 249.20 2180 ---- ---- ---- ---- 253.10 +1.10 252.00 2185 ---- ---- ---- ---- 255.90 +1.00 254.90 2190 ---- ---- ---- ---- 258.80 +1.10 257.70 2195 ---- ---- ---- ---- 261.70 +1.10 260.60 2200 ---- ---- ---- ---- 264.60 +1.00 263.60 2205 ---- ---- ---- ---- 267.60 +1.10 266.50 2210 ---- ---- ---- ---- 270.60 +1.10 269.50 2215 ---- ---- ---- ---- 273.60 +1.00 272.60 2220 ---- ---- ---- ---- 276.70 +1.10 275.60 2225 ---- ---- ---- ---- 279.70 +1.00 278.70 2230 ---- ---- ---- ---- 282.80 +1.00 281.80 2235 ---- ---- ---- ---- 286.00 +1.10 284.90 2240 ---- ---- ---- ---- 289.10 +1.00 288.10 2245 ---- ---- ---- ---- 292.30 +1.00 291.30 2250 ---- ---- ---- ---- 295.50 +1.00 294.50 2255 ---- ---- ---- ---- 298.80 +1.10 297.70 2260 ---- ---- ---- ---- 302.00 +1.00 301.00 2265 ---- ---- ---- ---- 305.30 +1.00 304.30 2270 ---- ---- ---- ---- 308.60 +1.00 307.60 2275 ---- ---- ---- ---- 311.90 +1.00 310.90 2280 ---- ---- ---- ---- 315.30 +1.00 314.30 2285 ---- ---- ---- ---- 318.70 +1.10 317.60 2290 ---- ---- ---- ---- 322.10 +1.10 321.00 2295 ---- ---- ---- ---- 325.50 +1.00 324.50 2300 ---- ---- ---- ---- 328.90 +1.00 327.90 2305 ---- ---- ---- ---- 332.40 +1.10 331.30 2310 ---- ---- ---- ---- 335.80 +1.00 334.80 2315 ---- ---- ---- ---- 339.30 +1.00 338.30 2320 ---- ---- ---- ---- 342.90 +1.10 341.80 2325 ---- ---- ---- ---- 346.40 +1.00 345.40 2330 ---- ---- ---- ---- 349.90 +1.00 348.90 2335 ---- ---- ---- ---- 353.50 +1.00 352.50 2340 ---- ---- ---- ---- 357.10 +1.00 356.10 2345 ---- ---- ---- ---- 360.70 +1.00 359.70 2350 ---- ---- ---- ---- 364.30 +1.00 363.30 2355 ---- ---- ---- ---- 367.90 +1.00 366.90 2360 ---- ---- ---- ---- 371.60 +1.00 370.60 2365 ---- ---- ---- ---- 375.20 +1.00 374.20 2370 ---- ---- ---- ---- 378.90 +1.00 377.90 2375 ---- ---- ---- ---- 382.60 +1.00 381.60 2380 ---- ---- ---- ---- 386.30 +1.00 385.30 2385 ---- ---- ---- ---- 390.00 +1.00 389.00 2390 ---- ---- ---- ---- 393.70 +1.00 392.70 2395 ---- ---- ---- ---- 397.40 +1.00 396.40 2400 ---- ---- ---- ---- 401.20 +1.00 400.20 2405 ---- ---- ---- ---- 404.90 ---- ---- 2410 ---- ---- ---- ---- 408.70 +1.00 407.70 2415 ---- ---- ---- ---- 412.40 ---- ---- 2420 ---- ---- ---- ---- 416.20 +1.00 415.20 2425 ---- ---- ---- ---- 420.00 +1.00 419.00 2430 ---- ---- ---- ---- 423.80 +1.00 422.80 2435 ---- ---- ---- ---- 427.60 ---- ---- 2440 ---- ---- ---- ---- 431.40 +.90 430.50 2450 ---- ---- ---- ---- 439.10 +1.00 438.10 2460 ---- ---- ---- ---- 446.80 +1.00 445.80 2470 ---- ---- ---- ---- 454.60 +1.00 453.60 2475 ---- ---- ---- ---- 458.40 +.90 457.50 2480 ---- ---- ---- ---- 462.30 +.90 461.40 2490 ---- ---- ---- ---- 470.20 +1.00 469.20 2500 ---- ---- ---- ---- 478.00 +1.00 477.00 2510 ---- ---- ---- ---- 485.90 ---- ---- 2520 ---- ---- ---- ---- 493.80 ---- ---- 2525 ---- ---- ---- ---- 497.80 +1.00 496.80 2530 ---- ---- ---- ---- 501.80 ---- ---- 2550 ---- ---- ---- ---- 517.80 +1.00 516.80 2575 ---- ---- ---- ---- 537.90 +.90 537.00 2600 ---- ---- ---- ---- 558.30 +1.00 557.30 2625 ---- ---- ---- ---- 578.80 +.90 577.90 2650 ---- ---- ---- ---- 599.50 +.90 598.60 2675 ---- ---- ---- ---- 620.40 +.90 619.50 2700 ---- ---- ---- ---- 641.40 ---- ---- 2725 ---- ---- ---- ---- 662.60 ---- ---- OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 52.30 +.90 51.40 1400 ---- ---- ---- ---- 55.70 +.90 54.80 1425 ---- ---- ---- ---- 59.20 +.90 58.30 1450 ---- ---- ---- ---- 62.90 +1.00 61.90 1475 ---- ---- ---- ---- 66.70 +1.00 65.70 1500 ---- ---- ---- ---- 70.70 +1.10 69.60 1525 ---- ---- ---- ---- 74.80 +1.10 73.70 1550 ---- ---- ---- ---- 79.00 +1.10 77.90 1570 ---- ---- ---- ---- 82.60 +1.20 81.40 1575 ---- ---- ---- ---- 83.50 +1.20 82.30 1580 ---- ---- ---- ---- 84.40 +1.20 83.20 1590 ---- ---- ---- ---- 86.20 +1.20 85.00 1600 ---- ---- ---- ---- 88.10 +1.20 86.90 1610 ---- ---- ---- ---- 89.90 +1.20 88.70 1620 ---- ---- ---- ---- 91.90 +1.30 90.60 1625 ---- ---- ---- ---- 92.80 +1.20 91.60 1630 ---- ---- ---- ---- 93.80 +1.30 92.50 1640 ---- ---- ---- ---- 95.70 +1.20 94.50 1650 ---- ---- ---- ---- 97.70 +1.20 96.50 1660 ---- ---- ---- ---- 99.70 +1.30 98.40 1670 ---- ---- ---- ---- 101.70 +1.30 100.40 1675 ---- ---- ---- ---- 102.70 +1.20 101.50 1680 ---- ---- ---- ---- 103.80 +1.30 102.50 1685 ---- ---- ---- ---- 104.80 +1.30 103.50 1690 ---- ---- ---- ---- 105.80 +1.30 104.50 1695 ---- ---- ---- ---- 106.90 +1.40 105.50 1700 ---- ---- ---- ---- 107.90 +1.30 106.60 1705 ---- ---- ---- ---- 108.90 +1.30 107.60 1710 ---- ---- ---- ---- 110.00 +1.30 108.70 1715 ---- ---- ---- ---- 111.00 +1.30 109.70 1720 ---- ---- ---- ---- 112.10 +1.40 110.70 1725 ---- ---- ---- ---- 113.10 +1.30 111.80 1730 ---- ---- ---- ---- 114.20 +1.30 112.90 1735 ---- ---- ---- ---- 115.30 +1.40 113.90 1740 ---- ---- ---- ---- 116.30 +1.30 115.00 1745 ---- ---- ---- ---- 117.40 +1.40 116.00 1750 ---- ---- ---- ---- 118.50 +1.40 117.10 1755 ---- ---- ---- ---- 119.50 +1.30 118.20 1760 ---- ---- ---- ---- 120.60 +1.40 119.20 1765 ---- ---- ---- ---- 121.70 +1.40 120.30 1770 ---- ---- ---- ---- 122.80 +1.40 121.40 1775 ---- ---- ---- ---- 123.80 +1.40 122.40 1780 ---- ---- ---- ---- 124.90 +1.40 123.50 1785 ---- ---- ---- ---- 126.00 +1.40 124.60 1790 ---- ---- ---- ---- 127.10 +1.40 125.70 1795 ---- ---- ---- ---- 128.20 +1.40 126.80 1800 ---- ---- ---- ---- 129.30 +1.50 127.80 1805 ---- ---- ---- ---- 130.30 +1.40 128.90 1810 ---- ---- ---- ---- 131.40 +1.40 130.00 1815 ---- ---- ---- ---- 132.50 +1.40 131.10 1820 ---- ---- ---- ---- 133.60 +1.50 132.10 1825 ---- ---- ---- ---- 134.70 +1.50 133.20 1830 ---- ---- ---- ---- 135.70 +1.40 134.30 1835 ---- ---- ---- ---- 136.80 +1.40 135.40 1840 ---- ---- ---- ---- 137.90 +1.40 136.50 1845 ---- ---- ---- ---- 139.00 +1.50 137.50 1850 ---- ---- ---- ---- 140.10 +1.50 138.60 1855 ---- ---- ---- ---- 141.20 +1.50 139.70 1860 ---- ---- ---- ---- 142.30 +1.50 140.80 1865 ---- ---- ---- ---- 143.40 +1.50 141.90 1870 ---- ---- ---- ---- 144.50 +1.40 143.10 1875 ---- ---- ---- ---- 145.70 +1.50 144.20 1880 ---- ---- ---- ---- 146.80 +1.50 145.30 1885 ---- ---- ---- ---- 147.90 +1.40 146.50 1890 ---- ---- ---- ---- 149.10 +1.50 147.60 1895 ---- ---- ---- ---- 150.30 +1.50 148.80 1900 ---- ---- ---- ---- 151.40 +1.40 150.00 1905 ---- ---- ---- ---- 152.60 +1.40 151.20 1910 ---- ---- ---- ---- 153.80 +1.40 152.40 1915 ---- ---- ---- ---- 155.10 +1.50 153.60 1920 ---- ---- ---- ---- 156.30 +1.50 154.80 1925 ---- ---- ---- ---- 157.60 +1.50 156.10 1930 ---- ---- ---- ---- 158.90 +1.50 157.40 1935 ---- ---- ---- ---- 160.20 +1.50 158.70 1940 ---- ---- ---- ---- 161.50 +1.50 160.00 1945 ---- ---- ---- ---- 162.80 +1.50 161.30 1950 ---- ---- ---- ---- 164.20 +1.50 162.70 1955 ---- ---- ---- ---- 165.60 +1.50 164.10 1960 ---- ---- ---- ---- 167.00 +1.50 165.50 1965 ---- ---- ---- ---- 168.40 +1.50 166.90 1970 ---- ---- ---- ---- 169.90 +1.50 168.40 1975 ---- ---- ---- ---- 171.40 +1.50 169.90 1980 ---- ---- ---- ---- 172.90 +1.50 171.40 1985 ---- ---- ---- ---- 174.50 +1.50 173.00 1990 ---- ---- ---- ---- 176.10 +1.60 174.50 1995 ---- ---- ---- ---- 177.70 +1.50 176.20 2000 ---- ---- ---- ---- 179.30 +1.50 177.80 2005 ---- ---- ---- ---- 181.00 +1.50 179.50 2010 ---- ---- ---- ---- 182.80 +1.60 181.20 2015 ---- ---- ---- ---- 184.50 +1.50 183.00 2020 ---- ---- ---- ---- 186.30 +1.50 184.80 2025 ---- ---- ---- ---- 188.20 +1.50 186.70 2030 ---- ---- ---- ---- 190.00 +1.50 188.50 2035 ---- ---- ---- ---- 192.00 +1.60 190.40 2040 ---- ---- ---- ---- 193.90 +1.50 192.40 2045 ---- ---- ---- ---- 195.90 +1.50 194.40 2050 ---- ---- ---- ---- 197.90 +1.50 196.40 2055 ---- ---- ---- ---- 200.00 +1.60 198.40 2060 ---- ---- ---- ---- 202.00 +1.50 200.50 2065 ---- ---- ---- ---- 204.10 +1.50 202.60 2070 ---- ---- ---- ---- 206.20 +1.50 204.70 2075 ---- ---- ---- ---- 208.40 +1.50 206.90 2080 ---- ---- ---- ---- 210.60 +1.60 209.00 2085 ---- ---- ---- ---- 212.70 +1.50 211.20 2090 ---- ---- ---- ---- 214.90 +1.50 213.40 2095 ---- ---- ---- ---- 217.20 +1.60 215.60 2100 ---- ---- ---- ---- 219.40 +1.50 217.90 2105 ---- ---- ---- ---- 221.70 +1.60 220.10 2110 ---- ---- ---- ---- 223.90 +1.50 222.40 2115 ---- ---- ---- ---- 226.20 +1.50 224.70 2120 ---- ---- ---- ---- 228.50 +1.50 227.00 2125 ---- ---- ---- ---- 230.80 +1.50 229.30 2130 ---- ---- ---- ---- 233.10 +1.50 231.60 2135 ---- ---- ---- ---- 235.40 +1.50 233.90 2140 ---- ---- ---- ---- 237.80 +1.50 236.30 2145 ---- ---- ---- ---- 240.20 +1.60 238.60 2150 ---- ---- ---- ---- 242.60 +1.60 241.00 2155 ---- ---- ---- ---- 245.00 +1.50 243.50 2160 ---- ---- ---- ---- 247.50 +1.60 245.90 2165 ---- ---- ---- ---- 250.00 +1.50 248.50 2170 ---- ---- ---- ---- 252.50 +1.50 251.00 2175 ---- ---- ---- ---- 255.10 +1.50 253.60 2180 ---- ---- ---- ---- 257.70 +1.50 256.20 2185 ---- ---- ---- ---- 260.40 +1.50 258.90 2190 ---- ---- ---- ---- 263.10 +1.50 261.60 2195 ---- ---- ---- ---- 265.90 +1.50 264.40 2200 ---- ---- ---- ---- 268.70 +1.50 267.20 2205 ---- ---- ---- ---- 271.50 +1.50 270.00 2210 ---- ---- ---- ---- 274.40 +1.50 272.90 2215 ---- ---- ---- ---- 277.30 +1.50 275.80 2220 ---- ---- ---- ---- 280.30 +1.60 278.70 2225 ---- ---- ---- ---- 283.20 +1.50 281.70 2230 ---- ---- ---- ---- 286.20 +1.50 284.70 2235 ---- ---- ---- ---- 289.30 +1.60 287.70 2240 ---- ---- ---- ---- 292.30 +1.50 290.80 2245 ---- ---- ---- ---- 295.40 +1.50 293.90 2250 ---- ---- ---- ---- 298.50 +1.50 297.00 2255 ---- ---- ---- ---- 301.70 +1.50 300.20 2260 ---- ---- ---- ---- 304.80 +1.50 303.30 2265 ---- ---- ---- ---- 308.00 +1.50 306.50 2270 ---- ---- ---- ---- 311.30 +1.50 309.80 2275 ---- ---- ---- ---- 314.50 +1.50 313.00 2280 ---- ---- ---- ---- 317.80 +1.50 316.30 2285 ---- ---- ---- ---- 321.10 +1.50 319.60 2290 ---- ---- ---- ---- 324.40 +1.50 322.90 2295 ---- ---- ---- ---- 327.80 +1.60 326.20 2300 ---- ---- ---- ---- 331.10 +1.50 329.60 2305 ---- ---- ---- ---- 334.50 +1.50 333.00 2310 ---- ---- ---- ---- 337.90 +1.50 336.40 2315 ---- ---- ---- ---- 341.40 +1.50 339.90 2320 ---- ---- ---- ---- 344.80 +1.50 343.30 2325 ---- ---- ---- ---- 348.30 +1.50 346.80 2330 ---- ---- ---- ---- 351.80 +1.50 350.30 2335 ---- ---- ---- ---- 355.30 +1.50 353.80 2340 ---- ---- ---- ---- 358.90 +1.60 357.30 2345 ---- ---- ---- ---- 362.40 +1.50 360.90 2350 ---- ---- ---- ---- 366.00 +1.50 364.50 2355 ---- ---- ---- ---- 369.60 +1.60 368.00 2360 ---- ---- ---- ---- 373.20 +1.60 371.60 2365 ---- ---- ---- ---- 376.80 +1.50 375.30 2370 ---- ---- ---- ---- 380.40 +1.50 378.90 2375 ---- ---- ---- ---- 384.10 +1.60 382.50 2380 ---- ---- ---- ---- 387.70 +1.50 386.20 2385 ---- ---- ---- ---- 391.40 +1.50 389.90 2390 ---- ---- ---- ---- 395.10 +1.50 393.60 2395 ---- ---- ---- ---- 398.80 +1.50 397.30 2400 ---- ---- ---- ---- 402.50 +1.50 401.00 2405 ---- ---- ---- ---- 406.30 +1.60 404.70 2410 ---- ---- ---- ---- 410.00 +1.50 408.50 2415 ---- ---- ---- ---- 413.80 +1.60 412.20 2420 ---- ---- ---- ---- 417.50 +1.50 416.00 2425 ---- ---- ---- ---- 421.30 +1.60 419.70 2430 ---- ---- ---- ---- 425.10 +1.60 423.50 2435 ---- ---- ---- ---- 428.90 ---- ---- 2440 ---- ---- ---- ---- 432.70 +1.60 431.10 2445 ---- ---- ---- ---- 436.50 ---- ---- 2450 ---- ---- ---- ---- 440.30 +1.60 438.70 2455 ---- ---- ---- ---- 444.10 ---- ---- 2460 ---- ---- ---- ---- 448.00 +1.60 446.40 2470 ---- ---- ---- ---- 455.70 +1.60 454.10 2475 ---- ---- ---- ---- 459.50 +1.50 458.00 2480 ---- ---- ---- ---- 463.40 +1.50 461.90 2490 ---- ---- ---- ---- 471.20 +1.60 469.60 2500 ---- ---- ---- ---- 479.00 +1.60 477.40 2510 ---- ---- ---- ---- 486.90 +1.60 485.30 2520 ---- ---- ---- ---- 494.70 ---- ---- 2525 ---- ---- ---- ---- 498.70 +1.60 497.10 2530 ---- ---- ---- ---- 502.70 ---- ---- 2540 ---- ---- ---- ---- 510.60 ---- ---- 2550 ---- ---- ---- ---- 518.60 +1.60 517.00 2575 ---- ---- ---- ---- 538.70 +1.60 537.10 2600 ---- ---- ---- ---- 558.90 +1.60 557.30 2625 ---- ---- ---- ---- 579.40 +1.60 577.80 2650 ---- ---- ---- ---- 600.00 +1.60 598.40 2675 ---- ---- ---- ---- 620.80 +1.60 619.20 2700 ---- ---- ---- ---- 641.70 +1.60 640.10 2725 ---- ---- ---- ---- 662.80 ---- ---- 2750 ---- ---- ---- ---- 684.10 ---- ---- OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 63.60 +1.10 62.50 1425 ---- ---- ---- ---- 67.30 +1.10 66.20 1450 ---- ---- ---- ---- 71.20 +1.20 70.00 1475 ---- ---- ---- ---- 75.20 +1.20 74.00 1500 ---- ---- ---- ---- 79.40 +1.20 78.20 1525 ---- ---- ---- ---- 83.70 +1.30 82.40 1550 ---- ---- ---- ---- 88.20 +1.30 86.90 1575 ---- ---- ---- ---- 92.80 +1.40 91.40 1580 ---- ---- ---- ---- 93.70 +1.30 92.40 1590 ---- ---- ---- ---- 95.60 +1.40 94.20 1600 ---- ---- ---- ---- 97.60 +1.50 96.10 1610 ---- ---- ---- ---- 99.50 +1.40 98.10 1620 ---- ---- ---- ---- 101.50 +1.50 100.00 1625 ---- ---- ---- ---- 102.50 +1.50 101.00 1630 ---- ---- ---- ---- 103.50 +1.50 102.00 1640 ---- ---- ---- ---- 105.50 +1.50 104.00 1650 ---- ---- ---- ---- 107.50 +1.50 106.00 1660 ---- ---- ---- ---- 109.60 +1.50 108.10 1670 ---- ---- ---- ---- 111.70 +1.50 110.20 1675 ---- ---- ---- ---- 112.70 +1.50 111.20 1680 ---- ---- ---- ---- 113.80 +1.60 112.20 1685 ---- ---- ---- ---- 114.80 +1.50 113.30 1690 ---- ---- ---- ---- 115.90 +1.60 114.30 1695 ---- ---- ---- ---- 117.00 +1.60 115.40 1700 ---- ---- ---- ---- 118.00 +1.50 116.50 1705 ---- ---- ---- ---- 119.10 +1.60 117.50 1710 ---- ---- ---- ---- 120.20 +1.60 118.60 1715 ---- ---- ---- ---- 121.30 +1.60 119.70 1720 ---- ---- ---- ---- 122.30 +1.60 120.70 1725 ---- ---- ---- ---- 123.40 +1.60 121.80 1730 ---- ---- ---- ---- 124.50 +1.60 122.90 1735 ---- ---- ---- ---- 125.60 +1.60 124.00 1740 ---- ---- ---- ---- 126.70 +1.60 125.10 1745 ---- ---- ---- ---- 127.80 +1.60 126.20 1750 ---- ---- ---- ---- 128.90 +1.60 127.30 1755 ---- ---- ---- ---- 130.00 +1.70 128.30 1760 ---- ---- ---- ---- 131.10 +1.70 129.40 1765 ---- ---- ---- ---- 132.20 +1.70 130.50 1770 ---- ---- ---- ---- 133.30 +1.70 131.60 1775 ---- ---- ---- ---- 134.40 +1.70 132.70 1780 ---- ---- ---- ---- 135.50 +1.70 133.80 1785 ---- ---- ---- ---- 136.60 +1.70 134.90 1790 ---- ---- ---- ---- 137.70 +1.70 136.00 1795 ---- ---- ---- ---- 138.80 +1.70 137.10 1800 ---- ---- ---- ---- 139.90 +1.70 138.20 1805 ---- ---- ---- ---- 141.00 +1.70 139.30 1810 ---- ---- ---- ---- 142.10 +1.70 140.40 1815 ---- ---- ---- ---- 143.20 +1.70 141.50 1820 ---- ---- ---- ---- 144.30 +1.70 142.60 1825 ---- ---- ---- ---- 145.40 +1.70 143.70 1830 ---- ---- ---- ---- 146.50 +1.70 144.80 1835 ---- ---- ---- ---- 147.60 +1.70 145.90 1840 ---- ---- ---- ---- 148.70 +1.70 147.00 1845 ---- ---- ---- ---- 149.80 +1.70 148.10 1850 ---- ---- ---- ---- 150.90 +1.70 149.20 1855 ---- ---- ---- ---- 152.00 +1.70 150.30 1860 ---- ---- ---- ---- 153.10 +1.70 151.40 1865 ---- ---- ---- ---- 154.20 +1.70 152.50 1870 ---- ---- ---- ---- 155.40 +1.80 153.60 1875 ---- ---- ---- ---- 156.50 +1.80 154.70 1880 ---- ---- ---- ---- 157.60 +1.70 155.90 1885 ---- ---- ---- ---- 158.80 +1.80 157.00 1890 ---- ---- ---- ---- 159.90 +1.80 158.10 1895 ---- ---- ---- ---- 161.10 +1.80 159.30 1900 ---- ---- ---- ---- 162.20 +1.80 160.40 1905 ---- ---- ---- ---- 163.40 +1.80 161.60 1910 ---- ---- ---- ---- 164.60 +1.80 162.80 1915 ---- ---- ---- ---- 165.80 +1.80 164.00 1920 ---- ---- ---- ---- 167.00 +1.80 165.20 1925 ---- ---- ---- ---- 168.20 +1.70 166.50 1930 ---- ---- ---- ---- 169.50 +1.80 167.70 1935 ---- ---- ---- ---- 170.80 +1.80 169.00 1940 ---- ---- ---- ---- 172.10 +1.80 170.30 1945 ---- ---- ---- ---- 173.40 +1.80 171.60 1950 ---- ---- ---- ---- 174.70 +1.80 172.90 1955 ---- ---- ---- ---- 176.00 +1.80 174.20 1960 ---- ---- ---- ---- 177.40 +1.80 175.60 1965 ---- ---- ---- ---- 178.80 +1.80 177.00 1970 ---- ---- ---- ---- 180.20 +1.80 178.40 1975 ---- ---- ---- ---- 181.70 +1.80 179.90 1980 ---- ---- ---- ---- 183.20 +1.80 181.40 1985 ---- ---- ---- ---- 184.70 +1.80 182.90 1990 ---- ---- ---- ---- 186.20 +1.80 184.40 1995 ---- ---- ---- ---- 187.80 +1.80 186.00 2000 ---- ---- ---- ---- 189.40 +1.80 187.60 2005 ---- ---- ---- ---- 191.00 +1.80 189.20 2010 ---- ---- ---- ---- 192.70 +1.80 190.90 2015 ---- ---- ---- ---- 194.40 +1.80 192.60 2020 ---- ---- ---- ---- 196.20 +1.90 194.30 2025 ---- ---- ---- ---- 197.90 +1.80 196.10 2030 ---- ---- ---- ---- 199.80 +1.90 197.90 2035 ---- ---- ---- ---- 201.60 +1.80 199.80 2040 ---- ---- ---- ---- 203.50 +1.80 201.70 2045 ---- ---- ---- ---- 205.50 +1.90 203.60 2050 ---- ---- ---- ---- 207.40 +1.80 205.60 2055 ---- ---- ---- ---- 209.40 +1.80 207.60 2060 ---- ---- ---- ---- 211.50 +1.90 209.60 2065 ---- ---- ---- ---- 213.50 +1.80 211.70 2070 ---- ---- ---- ---- 215.60 +1.80 213.80 2075 ---- ---- ---- ---- 217.70 +1.80 215.90 2080 ---- ---- ---- ---- 219.90 +1.90 218.00 2085 ---- ---- ---- ---- 222.10 +1.90 220.20 2090 ---- ---- ---- ---- 224.20 +1.80 222.40 2095 ---- ---- ---- ---- 226.50 +1.90 224.60 2100 ---- ---- ---- ---- 228.70 +1.90 226.80 2105 ---- ---- ---- ---- 230.90 +1.90 229.00 2110 ---- ---- ---- ---- 233.20 +1.90 231.30 2115 ---- ---- ---- ---- 235.50 +1.90 233.60 2120 ---- ---- ---- ---- 237.70 +1.80 235.90 2125 ---- ---- ---- ---- 240.00 +1.80 238.20 2130 ---- ---- ---- ---- 242.30 +1.80 240.50 2135 ---- ---- ---- ---- 244.70 +1.90 242.80 2140 ---- ---- ---- ---- 247.00 +1.90 245.10 2145 ---- ---- ---- ---- 249.30 +1.90 247.40 2150 ---- ---- ---- ---- 251.70 +1.90 249.80 2155 ---- ---- ---- ---- 254.10 +1.90 252.20 2160 ---- ---- ---- ---- 256.50 +1.90 254.60 2165 ---- ---- ---- ---- 259.00 +1.90 257.10 2170 ---- ---- ---- ---- 261.40 +1.90 259.50 2175 ---- ---- ---- ---- 264.00 +1.90 262.10 2180 ---- ---- ---- ---- 266.50 +1.90 264.60 2185 ---- ---- ---- ---- 269.10 +1.90 267.20 2190 ---- ---- ---- ---- 271.80 +1.90 269.90 2195 ---- ---- ---- ---- 274.50 +1.90 272.60 2200 ---- ---- ---- ---- 277.20 +1.90 275.30 2205 ---- ---- ---- ---- 280.00 +1.90 278.10 2210 ---- ---- ---- ---- 282.80 +1.90 280.90 2215 ---- ---- ---- ---- 285.70 +1.90 283.80 2220 ---- ---- ---- ---- 288.60 +1.90 286.70 2225 ---- ---- ---- ---- 291.50 +1.90 289.60 2230 ---- ---- ---- ---- 294.50 +1.90 292.60 2235 ---- ---- ---- ---- 297.50 +1.90 295.60 2240 ---- ---- ---- ---- 300.50 +1.90 298.60 2245 ---- ---- ---- ---- 303.60 +2.00 301.60 2250 ---- ---- ---- ---- 306.60 +1.90 304.70 2255 ---- ---- ---- ---- 309.80 +2.00 307.80 2260 ---- ---- ---- ---- 312.90 +1.90 311.00 2265 ---- ---- ---- ---- 316.10 +2.00 314.10 2270 ---- ---- ---- ---- 319.30 +2.00 317.30 2275 ---- ---- ---- ---- 322.50 +1.90 320.60 2280 ---- ---- ---- ---- 325.70 +1.90 323.80 2285 ---- ---- ---- ---- 329.00 +1.90 327.10 2290 ---- ---- ---- ---- 332.30 +1.90 330.40 2295 ---- ---- ---- ---- 335.60 +1.90 333.70 2300 ---- ---- ---- ---- 339.00 +1.90 337.10 2305 ---- ---- ---- ---- 342.40 +2.00 340.40 2310 ---- ---- ---- ---- 345.80 +2.00 343.80 2315 ---- ---- ---- ---- 349.20 +2.00 347.20 2320 ---- ---- ---- ---- 352.60 +1.90 350.70 2325 ---- ---- ---- ---- 356.10 +2.00 354.10 2330 ---- ---- ---- ---- 359.60 +2.00 357.60 2335 ---- ---- ---- ---- 363.10 +2.00 361.10 2340 ---- ---- ---- ---- 366.60 +2.00 364.60 2345 ---- ---- ---- ---- 370.10 +1.90 368.20 2350 ---- ---- ---- ---- 373.70 +2.00 371.70 2355 ---- ---- ---- ---- 377.30 +2.00 375.30 2360 ---- ---- ---- ---- 380.90 +2.00 378.90 2365 ---- ---- ---- ---- 384.50 +2.00 382.50 2370 ---- ---- ---- ---- 388.10 +2.00 386.10 2375 ---- ---- ---- ---- 391.80 +2.00 389.80 2380 ---- ---- ---- ---- 395.40 +2.00 393.40 2385 ---- ---- ---- ---- 399.10 +2.00 397.10 2390 ---- ---- ---- ---- 402.80 +2.00 400.80 2395 ---- ---- ---- ---- 406.50 +2.00 404.50 2400 ---- ---- ---- ---- 410.20 +2.00 408.20 2405 ---- ---- ---- ---- 413.90 +2.00 411.90 2410 ---- ---- ---- ---- 417.70 +2.00 415.70 2415 ---- ---- ---- ---- 421.40 +2.00 419.40 2420 ---- ---- ---- ---- 425.20 +2.00 423.20 2425 ---- ---- ---- ---- 429.00 +2.10 426.90 2430 ---- ---- ---- ---- 432.70 +2.00 430.70 2435 ---- ---- ---- ---- 436.50 ---- ---- 2440 ---- ---- ---- ---- 440.30 +2.00 438.30 2445 ---- ---- ---- ---- 444.10 ---- ---- 2450 ---- ---- ---- ---- 448.00 +2.10 445.90 2455 ---- ---- ---- ---- 451.80 ---- ---- 2460 ---- ---- ---- ---- 455.60 +2.00 453.60 2465 ---- ---- ---- ---- 459.50 ---- ---- 2470 ---- ---- ---- ---- 463.30 +2.00 461.30 2475 ---- ---- ---- ---- 467.20 +2.10 465.10 2480 ---- ---- ---- ---- 471.10 +2.10 469.00 2490 ---- ---- ---- ---- 478.80 +2.00 476.80 2500 ---- ---- ---- ---- 486.70 +2.10 484.60 2510 ---- ---- ---- ---- 494.50 +2.10 492.40 2520 ---- ---- ---- ---- 502.40 +2.10 500.30 2525 ---- ---- ---- ---- 506.30 +2.10 504.20 2530 ---- ---- ---- ---- 510.30 ---- ---- 2540 ---- ---- ---- ---- 518.20 ---- ---- 2550 ---- ---- ---- ---- 526.20 +2.10 524.10 2560 ---- ---- ---- ---- 534.20 ---- ---- 2575 ---- ---- ---- ---- 546.20 +2.10 544.10 2600 ---- ---- ---- ---- 566.50 +2.20 564.30 2625 ---- ---- ---- ---- 586.90 +2.20 584.70 2650 ---- ---- ---- ---- 607.50 +2.20 605.30 2675 ---- ---- ---- ---- 628.30 +2.20 626.10 2700 ---- ---- ---- ---- 649.20 +2.20 647.00 2725 ---- ---- ---- ---- 670.20 ---- ---- 2750 ---- ---- ---- ---- 691.40 ---- ---- OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 112.90 +1.70 111.20 1650 ---- ---- ---- ---- 117.40 +1.70 115.70 1675 ---- ---- ---- ---- 122.00 +1.70 120.30 1700 ---- ---- ---- ---- 126.80 +1.90 124.90 1725 ---- ---- ---- ---- 131.60 +1.90 129.70 1750 ---- ---- ---- ---- 136.50 +1.80 134.70 1775 ---- ---- ---- ---- 141.60 +1.90 139.70 1800 ---- ---- ---- ---- 146.80 +1.90 144.90 1820 ---- ---- ---- ---- 151.10 +2.00 149.10 1825 ---- ---- ---- ---- 152.20 +2.00 150.20 1830 ---- ---- ---- ---- 153.20 +1.90 151.30 1840 ---- ---- ---- ---- 155.40 +2.00 153.40 1850 ---- ---- ---- ---- 157.60 +2.00 155.60 1860 ---- ---- ---- ---- 159.90 +2.00 157.90 1870 ---- ---- ---- ---- 162.20 +2.10 160.10 1875 ---- ---- ---- ---- 163.30 +2.00 161.30 1880 ---- ---- ---- ---- 164.50 +2.10 162.40 1890 ---- ---- ---- ---- 166.80 +2.00 164.80 1900 ---- ---- ---- ---- 169.30 +2.10 167.20 1910 ---- ---- ---- ---- 171.70 +2.00 169.70 1915 ---- ---- ---- ---- 173.00 +2.10 170.90 1920 ---- ---- ---- ---- 174.30 +2.10 172.20 1925 ---- ---- ---- ---- 175.50 +2.00 173.50 1930 ---- ---- ---- ---- 176.90 +2.10 174.80 1935 ---- ---- ---- ---- 178.20 +2.10 176.10 1940 ---- ---- ---- ---- 179.50 +2.10 177.40 1945 ---- ---- ---- ---- 180.90 +2.10 178.80 1950 ---- ---- ---- ---- 182.20 +2.10 180.10 1955 ---- ---- ---- ---- 183.60 +2.10 181.50 1960 ---- ---- ---- ---- 185.10 +2.20 182.90 1965 ---- ---- ---- ---- 186.50 +2.10 184.40 1970 ---- ---- ---- ---- 187.90 +2.10 185.80 1975 ---- ---- ---- ---- 189.40 +2.10 187.30 1980 ---- ---- ---- ---- 190.90 +2.10 188.80 1985 ---- ---- ---- ---- 192.50 +2.20 190.30 1990 ---- ---- ---- ---- 194.00 +2.10 191.90 1995 ---- ---- ---- ---- 195.60 +2.20 193.40 2000 ---- ---- ---- ---- 197.20 +2.20 195.00 2005 ---- ---- ---- ---- 198.80 +2.10 196.70 2010 ---- ---- ---- ---- 200.50 +2.20 198.30 2015 ---- ---- ---- ---- 202.10 +2.10 200.00 2020 ---- ---- ---- ---- 203.80 +2.10 201.70 2025 ---- ---- ---- ---- 205.60 +2.20 203.40 2030 ---- ---- ---- ---- 207.30 +2.10 205.20 2035 ---- ---- ---- ---- 209.10 +2.10 207.00 2040 ---- ---- ---- ---- 211.00 +2.20 208.80 2045 ---- ---- ---- ---- 212.80 +2.20 210.60 2050 ---- ---- ---- ---- 214.70 +2.20 212.50 2055 ---- ---- ---- ---- 216.60 +2.20 214.40 2060 ---- ---- ---- ---- 218.60 +2.20 216.40 2065 ---- ---- ---- ---- 220.60 +2.20 218.40 2070 ---- ---- ---- ---- 222.60 +2.20 220.40 2075 ---- ---- ---- ---- 224.60 +2.20 222.40 2080 ---- ---- ---- ---- 226.70 +2.20 224.50 2085 ---- ---- ---- ---- 228.80 +2.20 226.60 2090 ---- ---- ---- ---- 230.90 +2.20 228.70 2095 ---- ---- ---- ---- 233.00 +2.20 230.80 2100 ---- ---- ---- ---- 235.20 +2.20 233.00 2105 ---- ---- ---- ---- 237.40 +2.30 235.10 2110 ---- ---- ---- ---- 239.50 +2.20 237.30 2115 ---- ---- ---- ---- 241.80 +2.30 239.50 2120 ---- ---- ---- ---- 244.00 +2.20 241.80 2125 ---- ---- ---- ---- 246.30 +2.30 244.00 2130 ---- ---- ---- ---- 248.50 +2.20 246.30 2135 ---- ---- ---- ---- 250.80 +2.30 248.50 2140 ---- ---- ---- ---- 253.10 +2.30 250.80 2145 ---- ---- ---- ---- 255.40 +2.30 253.10 2150 ---- ---- ---- ---- 257.70 +2.30 255.40 2155 ---- ---- ---- ---- 260.00 +2.20 257.80 2160 ---- ---- ---- ---- 262.40 +2.30 260.10 2165 ---- ---- ---- ---- 264.70 +2.20 262.50 2170 ---- ---- ---- ---- 267.10 +2.20 264.90 2175 ---- ---- ---- ---- 269.50 +2.20 267.30 2180 ---- ---- ---- ---- 272.00 +2.30 269.70 2185 ---- ---- ---- ---- 274.50 +2.30 272.20 2190 ---- ---- ---- ---- 277.00 +2.30 274.70 2195 ---- ---- ---- ---- 279.50 +2.30 277.20 2200 ---- ---- ---- ---- 282.10 +2.30 279.80 2205 ---- ---- ---- ---- 284.70 +2.20 282.50 2210 ---- ---- ---- ---- 287.40 +2.30 285.10 2215 ---- ---- ---- ---- 290.10 +2.20 287.90 2220 ---- ---- ---- ---- 292.90 +2.30 290.60 2225 ---- ---- ---- ---- 295.70 +2.30 293.40 2230 ---- ---- ---- ---- 298.60 +2.30 296.30 2235 ---- ---- ---- ---- 301.50 +2.30 299.20 2240 ---- ---- ---- ---- 304.40 +2.30 302.10 2245 ---- ---- ---- ---- 307.30 +2.30 305.00 2250 ---- ---- ---- ---- 310.30 +2.30 308.00 2255 ---- ---- ---- ---- 313.30 +2.30 311.00 2260 ---- ---- ---- ---- 316.40 +2.30 314.10 2265 ---- ---- ---- ---- 319.50 +2.30 317.20 2270 ---- ---- ---- ---- 322.60 +2.30 320.30 2275 ---- ---- ---- ---- 325.70 +2.30 323.40 2280 ---- ---- ---- ---- 328.90 +2.30 326.60 2285 ---- ---- ---- ---- 332.10 +2.30 329.80 2290 ---- ---- ---- ---- 335.30 +2.30 333.00 2295 ---- ---- ---- ---- 338.60 +2.40 336.20 2300 ---- ---- ---- ---- 341.80 +2.30 339.50 2305 ---- ---- ---- ---- 345.10 +2.30 342.80 2310 ---- ---- ---- ---- 348.50 +2.40 346.10 2315 ---- ---- ---- ---- 351.80 +2.30 349.50 2320 ---- ---- ---- ---- 355.20 +2.40 352.80 2325 ---- ---- ---- ---- 358.60 +2.40 356.20 2330 ---- ---- ---- ---- 362.00 +2.40 359.60 2335 ---- ---- ---- ---- 365.50 +2.40 363.10 2340 ---- ---- ---- ---- 369.00 +2.40 366.60 2345 ---- ---- ---- ---- 372.50 +2.50 370.00 2350 ---- ---- ---- ---- 376.00 +2.40 373.60 2355 ---- ---- ---- ---- 379.50 +2.40 377.10 2360 ---- ---- ---- ---- 383.10 +2.50 380.60 2365 ---- ---- ---- ---- 386.60 +2.40 384.20 2370 ---- ---- ---- ---- 390.20 +2.40 387.80 2375 ---- ---- ---- ---- 393.90 +2.50 391.40 2380 ---- ---- ---- ---- 397.50 +2.40 395.10 2385 ---- ---- ---- ---- 401.20 +2.50 398.70 2390 ---- ---- ---- ---- 404.80 +2.40 402.40 2395 ---- ---- ---- ---- 408.50 +2.40 406.10 2400 ---- ---- ---- ---- 412.30 +2.50 409.80 2405 ---- ---- ---- ---- 416.00 +2.50 413.50 2410 ---- ---- ---- ---- 419.70 +2.40 417.30 2415 ---- ---- ---- ---- 423.50 +2.50 421.00 2420 ---- ---- ---- ---- 427.30 +2.50 424.80 2425 ---- ---- ---- ---- 431.10 +2.50 428.60 2430 ---- ---- ---- ---- 434.90 +2.50 432.40 2435 ---- ---- ---- ---- 438.70 +2.50 436.20 2440 ---- ---- ---- ---- 442.50 +2.50 440.00 2445 ---- ---- ---- ---- 446.40 +2.50 443.90 2450 ---- ---- ---- ---- 450.20 +2.50 447.70 2455 ---- ---- ---- ---- 454.10 ---- ---- 2460 ---- ---- ---- ---- 458.00 +2.50 455.50 2465 ---- ---- ---- ---- 461.90 ---- ---- 2470 ---- ---- ---- ---- 465.80 +2.50 463.30 2475 ---- ---- ---- ---- 469.70 +2.50 467.20 2480 ---- ---- ---- ---- 473.60 +2.50 471.10 2485 ---- ---- ---- ---- 477.60 ---- ---- 2490 ---- ---- ---- ---- 481.50 +2.50 479.00 2500 ---- ---- ---- ---- 489.50 +2.60 486.90 2510 ---- ---- ---- ---- 497.40 +2.60 494.80 2520 ---- ---- ---- ---- 505.40 +2.60 502.80 2525 ---- ---- ---- ---- 509.40 +2.60 506.80 2530 ---- ---- ---- ---- 513.40 +2.60 510.80 2540 ---- ---- ---- ---- 521.50 +2.70 518.80 2550 ---- ---- ---- ---- 529.50 +2.60 526.90 2560 ---- ---- ---- ---- 537.70 ---- ---- 2570 ---- ---- ---- ---- 545.80 ---- ---- 2575 ---- ---- ---- ---- 549.90 +2.70 547.20 2580 ---- ---- ---- ---- 554.00 ---- ---- 2600 ---- ---- ---- ---- 570.40 +2.70 567.70 2625 ---- ---- ---- ---- 591.10 +2.70 588.40 2650 ---- ---- ---- ---- 612.00 +2.80 609.20 2675 ---- ---- ---- ---- 633.00 +2.80 630.20 2700 ---- ---- ---- ---- 654.20 +2.80 651.40 2725 ---- ---- ---- ---- 675.50 +2.80 672.70 2750 ---- ---- ---- ---- 697.00 ---- ---- 2775 ---- ---- ---- ---- 718.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 33568 40483 303870 OG1 APR23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 335.30B 304.30A 335.30B 314.70 +9.50 305.20 1690 ---- 330.20B 299.30A 324.30B 309.70 +9.50 300.20 1695 ---- 325.20B 294.30A 319.30B 304.70 +9.50 295.20 1700 ---- 321.80B 288.70A 321.40B 299.70 +9.50 290.20 1705 ---- 315.10B 284.30A 314.90B 294.70 +9.50 285.20 1710 ---- 310.40B 279.30A 304.20B 289.70 +9.50 280.20 1715 ---- 305.40B 274.30A 299.30B 284.70 +9.50 275.20 1720 ---- 300.40B 269.30A 300.40B 279.70 +9.50 270.20 1725 ---- 302.80B 262.30A 302.80B 274.70 +9.50 265.20 1730 ---- 290.20B 259.40A 290.00B 269.70 +9.50 260.20 1735 ---- 285.20B 254.40A 285.00B 264.70 +9.50 255.20 1740 ---- 280.50B 249.40A 274.40B 259.80 +9.60 250.20 1745 ---- 275.20B 244.40A 269.40B 254.80 +9.60 245.20 1750 ---- 281.40B 237.40A 281.30B 249.80 +9.60 240.20 1755 ---- 265.20B 234.50A 265.00B 244.80 +9.60 235.20 1760 ---- 260.60B 229.50A 254.50B 239.80 +9.60 230.20 1765 ---- 255.30B 224.30A 249.50B 234.80 +9.60 225.20 1770 ---- 250.60B 219.40A 244.50B 229.90 +9.60 220.30 1775 ---- 256.50B 212.50A 256.50B 224.90 +9.60 215.30 1780 ---- 240.70B 209.30A 234.80B 219.90 +9.60 210.30 1785 ---- 235.80B 204.60A 235.70B 215.00 +9.70 205.30 1790 ---- 230.90B 199.40A 230.80B 210.00 +9.60 200.40 1795 ---- 227.80B 194.60A 225.80B 205.00 +9.60 195.40 1800 ---- 231.60B 187.70A 231.60B 200.10 +9.60 190.50 1805 ---- 218.20B 184.60A 216.00B 195.10 +9.60 185.50 1810 ---- 213.10B 179.90A 211.00B 190.20 +9.60 180.60 1815 ---- 208.00B 175.00A 206.00B 185.20 +9.60 175.60 1820 ---- 202.90B 170.10A 201.20B 180.30 +9.60 170.70 1825 ---- 206.90B 163.40A 206.90B 175.40 +9.60 165.80 1830 ---- 192.70B 160.20A 191.40B 170.50 +9.60 160.90 1835 ---- 187.60B 155.40A 186.50B 165.60 +9.60 156.00 1840 ---- 182.60B 150.80A 181.70B 160.80 +9.70 151.10 1845 ---- 177.60B 145.80A 176.90B 155.90 +9.60 146.30 1850 ---- 182.40B 139.30A 182.40B 151.10 +9.70 141.40 1855 ---- 167.60B 136.40A 167.20B 146.30 +9.70 136.60 1860 ---- 162.60B 131.70A 162.40B 141.50 +9.70 131.80 1865 ---- 157.70B ---- 157.60B 136.70 +9.70 127.00 1870 ---- 152.90B ---- 152.90B 132.00 +9.70 122.30 1875 ---- 158.30B 116.20A 158.30B 127.30 +9.70 117.60 1880 ---- 143.40B 111.60A 143.40B 122.70 +9.70 113.00 9 1885 ---- 138.70B 107.30A 138.60B 118.00 +9.60 108.40 1890 ---- 134.10B 102.90A 134.10B 113.50 +9.60 2 103.90 9 1895 ---- 129.50B 98.50A 129.40B 109.00 +9.50 99.50 1900 ---- 134.80B 94.20A 134.80B 104.50 +9.40 2 95.10 31 1905 ---- 127.50B 90.10A 127.50B 100.10 +9.30 90.80 1 1910 ---- 125.60B 85.90A 125.60B 95.80 +9.20 86.60 28 1915 ---- 121.10B 82.00A 121.10B 91.50 +9.10 82.40 5 1920 ---- 116.70B 78.00A 116.60B 87.40 +9.00 78.40 5 1925 ---- 112.30B 74.10A 112.30B 83.30 +8.90 74.40 138 1930 ---- 107.90B 70.50A 107.90B 79.30 +8.70 70.60 41 41 1935 ---- 103.70B ---- 103.70B 75.50 +8.60 66.90 10 1940 ---- 99.50B ---- 99.50B 71.70 +8.40 63.30 3 1945 ---- 95.50B ---- 95.40B 68.10 +8.30 59.80 79 1950 ---- 91.50B ---- 91.50B 64.50 +8.10 56.40 108 81 1955 ---- 87.60B ---- 87.60B 61.10 +7.90 53.20 1 19 1960 ---- 83.80B ---- 83.80B 57.80 +7.70 50.10 7 1965 ---- 80.10B ---- 80.10B 54.70 +7.50 47.20 1 1 1970 ---- 76.50B ---- 76.50B 51.60 +7.20 4 44.40 15 73 1975 ---- 73.10B ---- 73.00B 48.70 +7.00 41.70 67 60 1980 ---- 69.80B ---- 69.70B 45.90 +6.70 39.20 5 7 1985 ---- 66.50B ---- 66.50B 43.20 +6.40 36.80 2 6 1990 ---- 63.40B ---- 63.40B 40.70 +6.20 34.50 8 11 1995 ---- 60.40B ---- 60.40B 38.30 +5.90 32.40 7 5 2000 ---- 57.60B ---- 57.60B 35.90 +5.60 4 30.30 184 209 2005 ---- 54.80B ---- 54.80B 33.70 +5.30 28.40 5 2010 ---- 52.20B ---- 52.20B 31.70 +5.10 3 26.60 8 8 2015 ---- 49.60B ---- 49.60B 29.70 +4.80 24.90 2 9 2020 29.80 47.30B 24.10A 24.10A 27.80 +4.60 6 23.20 3 14 2025 ---- 45.20B ---- 45.20B 26.10 +4.40 1 21.70 60 60 2030 26.70 43.00B 26.70 23.80A 24.40 +4.10 2 20.30 26 42 2035 ---- 40.90B ---- 40.90B 22.90 +3.90 19.00 8 34 2040 ---- 39.10B ---- 39.00B 21.40 +3.70 17.70 3 20 2045 ---- 37.20B ---- 37.10B 20.00 +3.40 16.60 8 8 2050 33.20 35.30B 16.20A 16.20A 18.70 +3.20 3 15.50 85 97 2055 ---- 33.60B ---- 33.50B 17.50 +3.00 14.50 22 28 2060 ---- 31.90B ---- 31.80B 16.40 +2.90 2 13.50 27 34 2065 ---- 30.30B ---- 30.30B 15.30 +2.70 12.60 2070 ---- 28.80B ---- 28.70B 14.30 +2.50 11.80 18 2075 ---- 27.40B ---- 27.30B 13.40 +2.40 11.00 2080 ---- 26.00B ---- 26.00B 12.50 +2.20 10.30 15 2085 ---- 24.70B ---- 24.70B 11.70 +2.00 9.70 21 2090 23.50 23.50 9.50A 22.10B 11.00 +1.90 4 9.10 4 44 2095 21.90 22.30 8.90A 8.90A 10.30 +1.80 4 8.50 16 2100 18.00 21.20B 8.40A 8.40A 9.60 +1.70 7 7.90 22 33 2105 16.60 20.20 7.80A 7.80A 9.00 +1.60 4 7.40 2 2 2110 ---- 19.20B ---- 19.20B 8.50 +1.50 1 7.00 1 1 2115 14.90 18.20B 6.90A 6.90A 7.90 +1.40 2 6.50 18 32 2120 ---- 17.30B ---- 17.30B 7.40 +1.30 6.10 2125 ---- 16.50B ---- 16.50B 7.00 +1.20 5.80 1 4 2130 ---- 15.70B ---- 15.70B 6.60 +1.20 5.40 2135 ---- 14.90B ---- 14.90B 6.20 +1.10 5.10 6 6 2140 ---- 14.10B ---- 14.10B 5.80 +1.00 4.80 2145 ---- 13.50B ---- 13.50B 5.50 +1.00 4.50 2150 5.00 12.80B 5.00 5.00 5.20 +1.00 50 4.20 21 21 2155 ---- ---- ---- 4.40A 4.90 ---- ---- 2160 ---- ---- ---- 4.10A 4.60 ---- ---- 2165 ---- ---- ---- 3.90A 4.30 ---- ---- 2170 ---- ---- ---- 3.70A 4.10 ---- ---- 2175 ---- ---- ---- 3.50A 3.90 ---- ---- 2180 4.10 4.10 3.40A 4.30B 3.60 ---- 1 ---- 2185 ---- ---- ---- 3.20A 3.40 ---- ---- 2190 3.10 3.10 3.00A 3.60B 3.30 ---- 5 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 107 766 1410 OG1 APR23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .20 +.10 .10 1700 ---- ---- ---- ---- .20 +.10 .10 1705 ---- ---- ---- ---- .20 +.10 .10 1710 ---- ---- ---- ---- .20 +.10 .10 1715 ---- ---- ---- ---- .20 +.10 .10 1720 ---- .20B ---- .20B .20 +.10 .10 1725 ---- .20B ---- .20B .20 +.10 .10 1730 ---- .20B ---- .20B .20 +.10 .10 1735 ---- .20B ---- .20B .30 +.20 .10 1740 ---- .20B ---- .20B .30 +.20 .10 1745 ---- .30B ---- .30B .30 +.10 .20 1750 ---- .30B ---- .30B .30 +.10 .20 1755 ---- .30B ---- .30B .30 +.10 .20 1760 ---- .30B ---- .30B .30 +.10 .20 1765 ---- .40B ---- .40B .40 +.20 .20 1770 ---- .40B ---- .40B .40 +.10 .30 1775 ---- .40B ---- .40B .40 +.10 .30 1780 ---- .50B ---- .50B .50 +.20 .30 1785 ---- .50B ---- .50B .50 +.10 .40 1790 ---- .60B ---- .60B .50 +.10 1 .40 12 13 1795 ---- .60B ---- .60B .60 +.10 .50 1 1800 ---- .70B ---- .70B .60 +.10 .50 14 15 1805 ---- .80B ---- .80B .70 +.10 .60 1810 ---- .90B ---- .90B .70 +.10 .60 2 1815 ---- 1.00B ---- 1.00B .80 +.10 .70 31 32 1820 ---- 1.10B ---- 1.10B .90 +.10 .80 11 1825 ---- 1.20B ---- 1.20B .90 +.10 .80 1830 ---- 1.30B ---- 1.30B 1.00 +.10 1 .90 14 24 1835 ---- 1.50B ---- 1.50B 1.20 +.20 1.00 1840 ---- 1.70B ---- 1.70B 1.30 +.10 1.20 32 38 1845 2.10 2.10 1.40A 1.40A 1.40 +.10 1 1.30 1 1850 2.00 2.10B 1.60A 1.60A 1.60 +.10 2 1.50 23 52 1855 ---- 2.40B ---- 2.40B 1.80 +.20 1.60 18 9 1860 ---- 2.70B ---- 2.70B 2.00 +.20 1.80 18 47 1865 ---- 3.00B ---- 3.00B 2.30 +.20 2.10 13 1870 ---- 3.40B ---- 3.40B 2.50 +.20 2.30 10 1875 ---- 3.80B 2.60A 3.80B 2.80 +.10 2.70 19 23 1880 ---- 4.20B 2.90A 4.20B 3.20 +.20 3.00 9 56 1885 ---- 4.80B 3.20A 4.80B 3.50 +.10 3.40 15 1890 5.00 5.30B 3.50A 3.80A 4.00 +.10 1 3.90 2 11 1895 ---- 6.00B 3.80A 6.00B 4.40 -.10 4.50 10 13 1900 ---- 6.70B 4.20A 6.70B 5.00 -.10 5.10 28 46 1905 ---- 7.50B 4.60A 7.40B 5.60 -.20 5.80 21 1910 5.90 8.30B 5.10A 6.00B 6.20 -.30 3 6.50 1 3 1915 ---- 9.30B 5.60A 9.30B 7.00 -.40 7.40 11 1920 ---- 10.30B 6.20A 10.30B 7.80 -.50 8.30 185 1925 ---- 11.50B 6.90A 11.50B 8.70 -.70 9.40 78 1930 11.30 12.80B 7.60A 9.10A 9.80 -.70 8 10.50 8 1935 ---- 14.20B 8.40A 14.10B 10.90 -.90 4 11.80 2 1940 ---- 15.70B 9.20A 15.70B 12.10 -1.10 13.20 8 1945 ---- 17.30B 10.20A 10.20A 13.50 -1.20 8 14.70 1 1950 ---- 19.00B 11.30A 11.30A 14.90 -1.40 2 16.30 5 8 1955 ---- 20.90B 12.40A 12.40A 16.50 -1.60 4 18.10 12 1960 20.80 22.90B 13.70A 13.70A 18.20 -1.80 2 20.00 1965 ---- 25.00B 15.00A 15.00A 20.00 -2.10 4 22.10 1 1970 ---- 27.40B 16.50A 16.50A 22.00 -2.20 24.20 2 4 1975 17.70 29.70B 17.70 29.70B 24.00 -2.60 8 26.60 11 10 1980 ---- 32.30B 19.70A 19.70A 26.20 -2.80 29.00 11 11 1985 ---- 34.90B 21.50A 21.50A 28.60 -3.00 31.60 2 2 1990 ---- 37.60B 23.20A 23.20A 31.00 -3.30 34.30 1995 ---- 40.30B 25.20A 25.20A 33.60 -3.50 8 37.10 4 4 2000 30.50 43.30B 27.40A 43.30B 36.20 -3.90 10 40.10 2005 ---- 46.40B 29.60A 29.60A 39.00 -4.20 43.20 2010 ---- 49.60B 32.00A 32.00A 41.90 -4.40 46.30 2015 44.60 52.80B 34.50A 42.20A 45.00 -4.60 1 49.60 2020 ---- 56.20B 37.10A 37.10A 48.10 -4.90 53.00 2025 ---- 59.70B 39.80A 39.80A 51.30 -5.20 56.50 2030 43.70 63.20B 42.60A 63.20B 54.70 -5.30 4 60.00 2035 ---- 66.80B 45.50A 45.50A 58.10 -5.60 63.70 2040 ---- 70.60B 48.50A 48.50A 61.60 -5.80 67.40 2045 ---- 74.40B 51.50A 51.50A 65.20 -6.00 71.20 2050 ---- 78.30B 54.70A 54.70A 68.90 -6.30 75.20 2055 ---- 82.30B 57.90A 57.90A 72.70 -6.40 79.10 2060 ---- 86.30B 61.20A 61.20A 76.60 -6.60 83.20 2065 ---- 90.40B 64.60A 64.60A 80.50 -6.80 87.30 2070 ---- 94.60B 68.10A 68.10A 84.50 -6.90 91.40 2075 ---- 98.90B 71.70A 71.70A 88.60 -7.10 95.70 2080 ---- 103.20B 75.30A 75.30A 92.70 -7.20 99.90 2085 ---- 107.50B 79.00A 79.00A 96.90 -7.40 104.30 2090 ---- 111.90B 82.80A 82.80A 101.10 -7.50 108.60 2095 ---- 116.30B 86.60A 86.60A 105.40 -7.70 113.10 2100 ---- 120.80B 90.40A 90.40A 109.70 -7.80 117.50 2105 ---- 125.30B 94.40A 94.40A 114.10 -7.90 122.00 2110 ---- 129.90B 98.30A 98.30A 118.60 -7.90 126.50 2115 ---- 134.30B 102.40A 102.40A 123.00 -8.10 131.10 2120 ---- 139.00B 106.40A 106.40A 127.50 -8.20 135.70 2125 ---- 143.50B 110.60A 110.60A 132.10 -8.20 140.30 2130 ---- 148.30B 114.70A 114.70A 136.60 -8.30 144.90 2135 ---- 152.80B 118.90A 118.90A 141.20 -8.40 149.60 2140 ---- 157.60B 123.20A 123.20A 145.90 -8.40 154.30 2145 ---- 161.20B 127.40A 127.40A 150.50 -8.50 159.00 2150 ---- 167.10B 131.80A 131.80A 155.20 -8.50 163.70 2155 ---- ---- ---- 136.10A 159.90 ---- ---- 2160 ---- ---- ---- 140.50A 164.60 ---- ---- 2165 ---- ---- ---- 145.00A 169.30 ---- ---- 2170 ---- ---- ---- 149.40A 174.10 ---- ---- 2175 ---- ---- ---- 153.90A 178.90 ---- ---- 2180 ---- ---- ---- 158.40A 183.60 ---- ---- 2185 ---- ---- ---- 162.90A 188.40 ---- ---- 2190 ---- ---- ---- 167.50A 193.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 72 268 799 OG2 APR23 Gold Weekly Friday Option - Week 2 CALL 1790 ---- ---- ---- 203.20A 210.10 ---- ---- 1795 ---- ---- ---- 198.10A 205.20 ---- ---- 1800 ---- ---- ---- 188.20A 200.30 ---- ---- 1805 ---- ---- ---- 188.50A 195.40 ---- ---- 1810 ---- ---- ---- 183.70A 190.50 ---- ---- 1815 ---- ---- ---- 178.80A 185.70 ---- ---- 1820 ---- ---- ---- 173.80A 180.80 ---- ---- 1825 ---- ---- ---- 164.10A 176.00 ---- ---- 1830 ---- ---- ---- 164.40A 171.20 ---- ---- 1835 ---- ---- ---- 159.60A 166.40 ---- ---- 1840 ---- ---- ---- 154.90A 161.60 ---- ---- 1845 ---- ---- ---- 150.20A 156.90 ---- ---- 1850 ---- ---- ---- 140.80A 152.20 ---- ---- 1855 ---- ---- ---- 140.80A 147.50 ---- ---- 1860 ---- ---- ---- 136.20A 142.80 ---- ---- 1865 ---- ---- ---- 127.20A 138.20 ---- ---- 1870 ---- ---- ---- 122.80A 133.70 ---- ---- 1875 ---- ---- ---- 118.30A 129.10 ---- ---- 1880 ---- ---- ---- 114.10A 124.70 ---- ---- 1885 ---- ---- ---- 109.80A 120.20 ---- ---- 1890 ---- ---- ---- 105.60A 115.90 ---- ---- 1895 ---- ---- ---- 101.50A 111.60 ---- ---- 1900 ---- ---- ---- 97.40A 107.30 ---- ---- 1905 ---- ---- ---- 93.50A 103.10 ---- ---- 1910 ---- ---- ---- 89.60A 99.00 ---- ---- 1915 ---- ---- ---- 85.80A 95.00 ---- ---- 1920 ---- ---- ---- 82.10A 91.00 ---- ---- 1925 ---- ---- ---- 78.50A 87.20 ---- ---- 1930 ---- ---- ---- 75.00A 83.40 ---- ---- 1935 ---- ---- ---- 71.60A 79.70 ---- ---- 1940 ---- ---- ---- 68.30A 76.20 ---- ---- 1945 ---- ---- ---- 65.10A 72.70 ---- ---- 1950 ---- ---- ---- 62.00A 69.30 ---- ---- 1955 ---- ---- ---- 59.00A 66.10 ---- ---- 1960 ---- ---- ---- 56.20A 62.90 ---- ---- 1965 ---- ---- ---- 53.40A 59.90 ---- ---- 1970 ---- ---- ---- 50.80A 57.00 ---- ---- 1975 ---- ---- ---- 48.20A 54.20 ---- ---- 1980 ---- ---- ---- 45.80A 51.50 ---- ---- 1985 ---- ---- ---- 43.00A 48.90 ---- ---- 1990 ---- ---- ---- 40.80A 46.40 ---- ---- 1995 ---- ---- ---- 38.60A 44.00 ---- ---- 2000 ---- ---- ---- 36.60A 41.70 ---- ---- 2005 ---- ---- ---- 34.70A 39.50 ---- ---- 2010 ---- ---- ---- 32.80A 37.30 ---- ---- 2015 ---- ---- ---- 31.00A 35.30 ---- ---- 2020 ---- ---- ---- 29.40A 33.40 ---- ---- 2025 ---- ---- ---- 27.70A 31.60 ---- ---- 2030 ---- ---- ---- 26.20A 29.90 ---- ---- 2035 ---- ---- ---- 24.70A 28.20 ---- ---- 2040 ---- ---- ---- 23.40A 26.70 ---- ---- 2045 ---- ---- ---- 22.00A 25.20 ---- ---- 2050 ---- ---- ---- 20.80A 23.80 ---- ---- 2055 ---- ---- ---- 19.60A 22.50 ---- ---- 2060 ---- ---- ---- 18.50A 21.20 ---- ---- 2065 ---- ---- ---- 17.50A 20.10 ---- ---- 2070 ---- ---- ---- 16.50A 19.00 ---- ---- 2075 ---- ---- ---- 15.60A 17.90 ---- ---- 2080 ---- ---- ---- 14.70A 16.90 ---- ---- 2085 ---- ---- ---- 13.90A 16.00 ---- ---- 2090 ---- ---- ---- 13.10A 15.10 ---- ---- 2095 ---- ---- ---- 12.40A 14.30 ---- ---- 2100 12.10 15.10 11.70A 13.40A 13.50 ---- 94 ---- 2105 ---- ---- ---- 11.10A 12.70 ---- ---- 2110 10.80 10.80 10.50A 10.50A 12.00 ---- 1 ---- 2115 10.10 10.10 9.90A 12.50B 11.40 ---- 5 ---- 2120 ---- ---- ---- 9.40A 10.80 ---- ---- 2125 ---- ---- ---- 8.90A 10.20 ---- ---- 2130 ---- ---- ---- 8.40A 9.70 ---- ---- 2135 11.20 11.20 8.00A 8.00A 9.20 ---- 5 ---- 2140 ---- ---- ---- 7.60A 8.70 ---- ---- 2145 ---- ---- ---- 7.20A 8.30 ---- ---- 2150 9.70 9.70 6.90A 9.90B 7.80 ---- 5 ---- 2155 ---- ---- ---- 6.50A 7.40 ---- ---- 2160 9.10 9.10 6.20A 6.20A 7.10 ---- 5 ---- 2165 5.80 5.80 5.80 7.30B 6.70 ---- 10 ---- 2170 ---- ---- ---- 5.70A 6.40 ---- ---- 2175 ---- ---- ---- 5.40A 6.10 ---- ---- 2180 ---- ---- ---- 5.10A 5.80 ---- ---- 2185 ---- ---- ---- 4.90A 5.50 ---- ---- 2190 ---- ---- ---- 4.70A 5.30 ---- 1 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 126 OG2 APR23 Gold Weekly Friday Option - Week 2 PUT 1790 ---- ---- ---- .90A .80 ---- 1 ---- 1795 ---- ---- ---- 1.00A .90 ---- ---- 1800 ---- ---- ---- 1.10A 1.00 ---- ---- 1805 ---- ---- ---- 1.20A 1.10 ---- ---- 1810 ---- ---- ---- 1.30A 1.20 ---- ---- 1815 ---- ---- ---- 1.40A 1.30 ---- ---- 1820 ---- ---- ---- 1.60A 1.50 ---- ---- 1825 ---- ---- ---- 1.70A 1.70 ---- ---- 1830 ---- ---- ---- 1.80A 1.80 ---- ---- 1835 ---- ---- ---- 2.00A 2.00 ---- ---- 1840 ---- ---- ---- 2.20A 2.30 ---- ---- 1845 ---- ---- ---- 2.40A 2.50 ---- ---- 1850 ---- ---- ---- 2.60A 2.80 ---- ---- 1855 ---- ---- ---- 2.90A 3.10 ---- ---- 1860 ---- ---- ---- 3.10A 3.50 ---- ---- 1865 ---- ---- ---- 3.40A 3.80 ---- ---- 1870 ---- ---- ---- 3.70A 4.30 ---- ---- 1875 ---- ---- ---- 4.10A 4.70 ---- ---- 1880 ---- ---- ---- 4.50A 5.30 ---- ---- 1885 ---- ---- ---- 4.90A 5.80 ---- ---- 1890 ---- ---- ---- 5.30A 6.40 ---- ---- 1895 ---- ---- ---- 5.80A 7.10 ---- ---- 1900 ---- ---- ---- 6.40A 7.90 ---- ---- 1905 ---- ---- ---- 7.00A 8.70 ---- ---- 1910 9.00 9.00 9.00 9.20B 9.60 ---- 1 ---- 1915 ---- ---- ---- 8.40A 10.50 ---- ---- 1920 ---- ---- ---- 9.20A 11.50 ---- ---- 1925 ---- ---- ---- 10.10A 12.70 ---- ---- 1930 ---- ---- ---- 11.00A 13.90 ---- ---- 1935 ---- ---- ---- 12.10A 15.20 ---- ---- 1940 ---- ---- ---- 13.20A 16.60 ---- ---- 1945 ---- ---- ---- 14.40A 18.10 ---- ---- 1950 ---- ---- ---- 15.70A 19.80 ---- ---- 1955 23.00 25.90B 23.00 20.30A 21.50 ---- 3 ---- 1960 25.50 28.00B 25.50 22.10A 23.30 ---- 3 ---- 1965 27.30 30.20B 27.30 23.90A 25.30 ---- 3 ---- 1970 ---- ---- ---- 21.70A 27.40 ---- ---- 1975 ---- ---- ---- 23.50A 29.50 ---- ---- 1980 ---- ---- ---- 25.30A 31.80 ---- ---- 1985 ---- ---- ---- 26.90A 34.20 ---- ---- 1990 33.60 42.90B 28.90A 34.70A 36.70 ---- 3 ---- 1995 ---- ---- ---- 31.10A 39.30 ---- ---- 2000 ---- ---- ---- 33.30A 42.00 ---- ---- 2005 42.50 51.80B 42.50 51.80B 44.70 ---- 1 ---- 2010 47.90 54.90B 47.90 45.30A 47.60 ---- 1 ---- 2015 ---- ---- ---- 40.50A 50.60 ---- ---- 2020 ---- ---- ---- 43.10A 53.70 ---- ---- 2025 ---- ---- ---- 45.80A 56.80 ---- ---- 2030 ---- ---- ---- 48.60A 60.10 ---- ---- 2035 60.60 71.80B 60.60 60.60A 63.40 ---- 2 ---- 2040 ---- ---- ---- 54.40A 66.80 ---- ---- 2045 ---- ---- ---- 57.50A 70.40 ---- ---- 2050 ---- ---- ---- 60.60A 74.00 ---- ---- 2055 ---- ---- ---- 63.80A 77.60 ---- ---- 2060 ---- ---- ---- 67.10A 81.40 ---- ---- 2065 ---- ---- ---- 70.40A 85.20 ---- ---- 2070 ---- ---- ---- 73.80A 89.10 ---- ---- 2075 ---- ---- ---- 77.30A 93.00 ---- ---- 2080 ---- ---- ---- 80.90A 97.00 ---- ---- 2085 ---- ---- ---- 84.50A 101.10 ---- ---- 2090 ---- ---- ---- 88.10A 105.20 ---- ---- 2095 ---- ---- ---- 91.90A 109.30 ---- ---- 2100 ---- ---- ---- 95.70A 113.50 ---- ---- 2105 ---- ---- ---- 99.50A 117.80 ---- ---- 2110 ---- ---- ---- 103.40A 122.10 ---- ---- 2115 ---- ---- ---- 107.30A 126.40 ---- ---- 2120 ---- ---- ---- 111.30A 130.80 ---- ---- 2125 ---- ---- ---- 115.40A 135.20 ---- ---- 2130 ---- ---- ---- 119.40A 139.60 ---- ---- 2135 ---- ---- ---- 123.50A 144.10 ---- ---- 2140 ---- ---- ---- 127.60A 148.60 ---- ---- 2145 ---- ---- ---- 131.90A 153.20 ---- ---- 2150 ---- ---- ---- 136.00A 157.80 ---- ---- 2155 ---- ---- ---- 140.30A 162.40 ---- ---- 2160 ---- ---- ---- 144.60A 167.00 ---- ---- 2165 ---- ---- ---- 149.00A 171.60 ---- ---- 2170 ---- ---- ---- 153.30A 176.30 ---- ---- 2175 ---- ---- ---- 157.70A 181.00 ---- ---- 2180 ---- ---- ---- 162.10A 185.70 ---- ---- 2185 ---- ---- ---- 166.50A 190.40 ---- ---- 2190 ---- ---- ---- 171.00A 195.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 OG4 MAR23 Gold Weekly Friday Option - Week 4 CALL 1615 ---- 392.60B 357.40A 392.00B 367.80 +9.30 358.50 1620 ---- 387.60B 352.40A 387.00B 362.80 +9.30 353.50 1 1625 ---- 382.60B 347.40A 382.00B 357.80 +9.30 348.50 1630 ---- 377.60B 342.40A 377.00B 352.80 +9.30 343.50 1635 ---- 372.60B 337.40A 372.00B 347.80 +9.30 338.50 1640 ---- 367.60B 332.40A 367.00B 342.80 +9.30 333.50 1645 ---- 362.60B 327.40A 362.00B 337.80 +9.30 328.50 1650 ---- 358.50B 322.00A 358.10B 332.80 +9.30 323.50 1655 ---- 352.60B 317.40A 352.00B 327.80 +9.30 318.50 1660 ---- 347.60B 312.40A 347.00B 322.80 +9.30 313.50 1665 ---- 342.60B 307.40A 342.00B 317.80 +9.30 308.50 1670 ---- 337.60B 302.40A 337.00B 312.80 +9.30 303.50 1675 ---- 332.60B 297.40A 332.00B 307.80 +9.30 298.50 1680 ---- 327.60B 292.40A 327.00B 302.80 +9.30 293.50 1685 ---- 322.60B 287.40A 322.00B 297.80 +9.30 288.50 1690 ---- 317.60B 282.40A 317.00B 292.80 +9.30 283.50 1695 ---- 312.60B 277.40A 312.00B 287.80 +9.30 278.50 1700 ---- 308.50B 272.00A 308.10B 282.80 +9.30 273.50 1705 ---- 302.60B 267.30A 301.40B 277.80 +9.30 268.50 1710 ---- 297.60B 262.40A 296.40B 272.80 +9.30 263.50 1715 ---- 292.60B 257.40A 291.60B 267.80 +9.30 258.50 1720 ---- 287.60B 252.40A 286.70B 262.80 +9.30 253.50 1725 ---- 289.10B 246.90A 289.10B 257.80 +9.30 248.50 1730 ---- 277.60B 242.40A 277.10B 252.80 +9.30 243.50 1735 ---- 272.70B 237.40A 272.10B 247.80 +9.30 238.50 1740 ---- 267.60B 232.40A 266.70B 242.80 +9.30 233.50 1745 ---- 262.70B 227.40A 261.50B 237.80 +9.30 228.50 1750 ---- 264.60B 220.30A 264.60B 232.80 +9.30 223.50 1755 ---- 252.70B 217.40A 252.10B 227.80 +9.30 218.50 1760 ---- 247.70B 212.40A 247.10B 222.80 +9.30 213.50 1765 ---- 242.70B 207.40A 242.10B 217.80 +9.30 208.50 1770 ---- 237.70B 202.30A 237.10B 212.80 +9.30 203.50 1775 ---- 239.60B 195.40A 239.60B 207.80 +9.30 198.50 1780 ---- 227.70B 192.10A 227.10B 202.80 +9.30 193.50 1785 ---- 222.80B 187.20A 221.50B 197.90 +9.40 188.50 1790 ---- 217.70B 182.60A 216.80B 192.90 +9.40 183.50 1795 ---- 212.70B 177.50A 212.20B 187.90 +9.40 178.50 1800 ---- 214.60B 170.50A 214.60B 182.90 +9.40 173.50 3 1805 ---- 202.80B 167.50A 202.20B 177.90 +9.40 168.50 21 1810 ---- 197.80B 162.50A 197.20B 172.90 +9.40 163.50 8 1815 ---- 192.80B 157.50A 191.60B 167.90 +9.40 158.50 5 1820 ---- 187.90B 152.30A 186.70B 162.90 +9.40 153.50 255 1825 ---- 189.70B 145.60A 189.70B 157.90 +9.30 148.60 25 1830 ---- 176.90B 142.50A 175.80B 152.90 +9.30 143.60 511 1835 ---- 173.50B 137.60A 173.50B 147.90 +9.30 138.60 7 1840 ---- 168.60B 132.60A 168.50B 142.90 +9.20 133.70 115 1845 ---- 163.70B 127.50A 163.60B 137.90 +9.20 128.70 53 1850 ---- 164.80B 120.80A 164.80B 133.00 +9.20 4 123.80 3 31 1855 ---- 153.70B 117.90A 153.70B 128.00 +9.10 118.90 38 1860 ---- 148.90B 113.00A 148.80B 123.10 +9.20 113.90 48 1865 ---- 144.00B 108.00A 143.90B 118.20 +9.20 4 109.00 60 1870 ---- 139.10B 103.00A 139.00B 113.20 +9.00 104.20 73 1875 ---- 140.20B 96.50A 140.20B 108.30 +9.00 99.30 258 1880 ---- 129.30B 91.70A 129.30B 103.40 +8.90 94.50 1 42 1885 ---- 124.50B 87.10A 124.50B 98.60 +8.90 89.70 59 1890 ---- 120.30B 82.30A 120.30B 93.70 +8.80 2 84.90 6 51 1895 ---- 117.30B 77.70A 117.30B 88.90 +8.70 80.20 64 1900 105.50 115.80B 73.10A 73.10A 84.10 +8.60 5 75.50 1 74 1905 ---- 111.00B 68.60A 111.00B 79.40 +8.50 70.90 66 1910 ---- 106.10B 64.30A 106.10B 74.80 +8.40 8 66.40 1 58 1915 ---- 101.50B 60.00A 101.50B 70.20 +8.10 62.10 2 33 1920 ---- 96.80B 55.90A 96.80B 65.80 +8.00 2 57.80 65 1925 60.00 92.10B 51.80A 51.80A 61.40 +7.70 1 53.70 2 402 1930 ---- 87.60B 48.00A 87.60B 57.20 +7.40 6 49.80 11 30 1935 ---- 83.00B 44.20A 83.00B 53.00 +6.90 12 46.10 2 43 1940 ---- 78.60B 40.70A 78.60B 49.00 +6.50 6 42.50 4 68 1945 ---- 74.20B 37.20A 74.20B 45.20 +6.00 39.20 61 206 1950 ---- 70.00B 34.10A 70.00B 41.50 +5.50 14 36.00 323 664 1955 ---- 65.80B 31.10A 65.80B 38.00 +4.90 2 33.10 18 34 1960 35.80 61.80B 28.30A 30.90A 34.80 +4.50 16 30.30 84 143 1965 33.30 57.90B 25.70A 25.70A 31.70 +4.10 15 27.60 3 33 1970 30.40 54.20B 23.30A 28.10A 28.80 +3.70 75 25.10 46 30 1975 26.20 50.70B 21.00A 21.50A 26.20 +3.30 41 22.90 6 35 1980 26.30 47.30B 18.90A 26.80B 23.70 +2.90 162 20.80 82 143 1985 28.20 44.10B 17.10A 24.30B 21.40 +2.50 15 18.90 23 43 1990 24.30 41.10B 15.40A 15.70A 19.30 +2.20 15 17.10 358 344 1995 23.80 38.30B 13.90A 16.60B 17.30 +1.70 43 15.60 13 42 2000 23.10 35.70B 12.50 15.00 15.60 +1.50 311 14.10 238 393 2005 14.40 33.30B 11.20A 33.30B 14.00 +1.20 21 12.80 13 43 2010 13.80 31.10B 10.10A 11.70A 12.50 +.90 74 11.60 54 30 2015 12.00 29.00B 9.10A 13.00B 11.20 +.70 3 10.50 11 22 2020 22.00 27.00B 8.20A 12.80B 10.10 +.60 60 9.50 25 47 2025 22.50 25.20B 7.40A 7.40A 9.00 +.40 11 8.60 33 115 2030 9.30 23.50B 6.70A 9.40B 8.10 +.30 72 7.80 31 41 2035 16.70 21.90B 6.00A 8.40B 7.20 +.10 29 7.10 53 59 2040 7.90 20.30B 5.30A 5.90A 6.40 UNCH 271 6.40 109 89 2045 8.10 19.00B 4.90A 6.70B 5.80 UNCH 8 5.80 9 2050 7.00 17.60B 4.40A 4.70A 5.20 -.10 581 5.30 54 213 2055 16.10 16.40B 3.90A 4.20A 4.60 -.20 13 4.80 2060 9.10 15.30B 3.60A 3.80A 4.10 -.30 11 4.40 27 29 2065 5.80 14.20B 3.20A 3.40A 3.70 -.30 21 4.00 16 23 2070 4.30 13.20B 2.90A 3.80B 3.40 -.30 38 3.70 20 20 2075 9.70 12.10B 2.70A 3.50B 3.00 -.40 51 3.40 71 58 2080 10.50 11.30B 2.40A 3.80B 2.70 -.40 3 3.10 27 27 2085 8.00 10.50B 2.20A 3.40B 2.40 -.50 34 2.90 103 105 2090 7.10 9.70B 2.00A 2.00A 2.20 -.40 26 2.60 7 7 2095 3.00 9.00B 1.80A 1.80A 1.90 -.50 7 2.40 2100 6.00 8.30B 1.60 1.60 1.70 -.50 700 2.20 39 39 2105 4.10 7.70B 1.50A 1.50A 1.60 -.50 19 2.10 1 2110 1.40 7.10B 1.40 1.70B 1.40 -.50 150 1.90 1 1 2115 2.60 6.60B 1.10 1.10 1.30 -.50 22 1.80 17 86 2120 ---- 6.10B 1.10A 6.10B 1.20 -.40 2 1.60 78 72 2125 2.30 5.70B 1.00A 1.00A 1.10 -.40 12 1.50 39 35 2130 2.50 5.30B .90A .90A 1.00 -.40 111 1.40 201 191 2135 4.10 4.10 .90A .90A .90 ---- 11 ---- 2140 2.00 2.00 .90A .90A .80 ---- 1 ---- 2145 .70 .70 .70 .70 .80 ---- 30 ---- 2150 1.20 3.70B .70A .70A .70 ---- 61 ---- 2155 1.20 1.20 .60 .70B .60 ---- 76 ---- 2160 1.40 1.40 .70A .70A .60 ---- 50 ---- 2165 1.00 3.00B .60A 3.00B .50 ---- 50 ---- 2170 1.20 2.70B .60A 2.70B .50 ---- 50 ---- 2175 2.00 2.50B .40 .40 .50 ---- 147 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3585 2317 6039 OG4 MAR23 Gold Weekly Friday Option - Week 4 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1 1650 ---- ---- ---- ---- .10 UNCH .10 25 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 4 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1 1680 ---- ---- ---- ---- .10 UNCH .10 5 1685 ---- ---- ---- ---- .10 UNCH .10 16 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 21 1700 ---- ---- ---- ---- .10 UNCH .10 29 1705 ---- ---- ---- ---- .10 UNCH .10 2 2 1710 ---- ---- ---- ---- .10 UNCH .10 1 12 1715 ---- ---- ---- ---- .10 UNCH .10 1 6 1720 ---- ---- ---- ---- .10 UNCH .10 8 14 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 21 1740 ---- ---- ---- ---- .10 UNCH .10 2 8 1745 ---- ---- ---- ---- .10 UNCH .10 30 1750 ---- ---- ---- ---- .10 UNCH .10 288 1755 ---- ---- ---- ---- .10 UNCH .10 1 1760 ---- ---- ---- ---- .10 UNCH .10 45 1765 .10 .10 .10 .10 .10 UNCH 10 .10 41 1770 ---- ---- ---- ---- .10 UNCH .10 17 1775 .10 .10 .10 .10 .10 UNCH 1 .10 213 1780 ---- ---- ---- ---- .10 UNCH .10 19 1785 ---- ---- ---- ---- .10 UNCH .10 24 1790 ---- ---- ---- ---- .10 UNCH .10 13 1795 ---- ---- ---- ---- .10 UNCH .10 13 1800 .20 .20 .10 .10 .10 UNCH 10 .10 11 36 1805 .20 .20 .10A .10A .10 UNCH 20 .10 56 1810 .10 .20B .10 .10 .10 UNCH 1 .10 10 26 1815 ---- .20B ---- .20B .10 UNCH .10 20 1820 ---- .20B ---- .20B .10 UNCH .10 2 35 1825 ---- .30B ---- .30B .10 UNCH .10 1 152 1830 ---- .30B ---- .30B .10 -.10 .20 1 522 1835 .20 .40B .20 .20 .10 -.10 1 .20 31 1840 .50 .70 .20 .20 .20 UNCH 15 .20 5 107 1845 .30 .50B .20 .20 .20 -.10 28 .30 4 20 1850 .30 .60B .20 .20 .20 -.20 11 .40 25 57 1855 .40 .70B .30A .30A .30 -.10 53 .40 37 66 1860 .80 .80 .30 .30 .30 -.20 29 .50 68 52 1865 1.00 1.00 .40A .70B .40 -.20 6 .60 20 28 1870 .60 1.20B .50A .50A .50 -.20 1 .70 39 62 1875 1.00 1.30B .50 .50 .60 -.30 32 .90 97 191 1880 1.90 1.90 .60A .60A .70 -.30 219 1.00 17 50 1885 ---- 1.80B .70A 1.80B .80 -.40 5 1.20 14 1890 1.10 2.10B .80 .80 1.00 -.40 129 1.40 102 107 1895 1.90 2.50B 1.00A 1.00A 1.10 -.60 5 1.70 15 5 1900 2.50 2.90B 1.00 1.20 1.40 -.70 256 2.10 184 226 1905 2.40 3.50B 1.50A 1.50A 1.70 -.80 58 2.50 49 49 1910 3.30 4.20 1.70A 1.70A 2.00 -1.00 50 3.00 64 256 1915 4.00 4.80B 2.00 2.00 2.50 -1.10 12 3.60 314 322 1920 5.70 5.70 2.50 2.50A 3.00 -1.30 156 4.30 64 44 1925 6.50 6.50 3.00A 3.00A 3.60 -1.70 33 5.30 297 298 1930 4.40 7.60B 3.60A 3.60A 4.40 -1.90 24 6.30 58 16 1935 7.30 8.80B 4.10A 8.40B 5.20 -2.40 25 7.60 24 20 1940 9.30 10.20B 4.60A 5.60B 6.20 -2.90 115 9.10 80 61 1945 10.00 11.80B 5.30A 6.20A 7.40 -3.30 64 10.70 18 17 1950 10.10 13.60B 6.10A 8.10B 8.70 -3.80 142 12.50 208 172 1955 11.20 15.60B 7.00A 9.10 10.30 -4.30 70 14.60 4 3 1960 12.00 17.80B 7.80 10.10A 12.00 -4.80 29 16.80 60 58 1965 20.00 20.20B 9.20A 13.30B 13.90 -5.20 24 19.10 7 4 1970 19.00 22.80B 10.60A 13.80A 16.10 -5.50 107 21.60 4 3 1975 24.50 25.50B 12.10A 16.00A 18.40 -5.90 81 24.30 60 58 1980 24.40 28.30B 13.80A 18.30A 20.90 -6.40 108 27.30 16 17 1985 19.20 31.40B 15.60A 15.60A 23.60 -6.80 26 30.40 1 1 1990 22.30 34.40B 17.70A 23.60A 26.50 -7.10 27 33.60 1 1 1995 ---- 37.80B 19.90A 19.90A 29.50 -7.60 64 37.10 2000 25.50 41.50B 22.20A 41.50B 32.70 -7.90 28 40.60 2005 25.00 45.30B 24.80A 32.90A 36.20 -8.10 3 44.30 2010 39.00 49.10B 27.50A 36.20A 39.70 -8.30 3 48.00 2015 31.00 53.10B 30.40A 53.10B 43.40 -8.50 15 51.90 2020 ---- 57.20B 33.40A 33.40A 47.30 -8.60 55.90 2025 ---- 61.40B 36.50A 36.50A 51.20 -8.80 60.00 2030 ---- 65.70B 39.70A 39.70A 55.20 -9.00 64.20 2035 ---- 70.20B 43.10A 43.10A 59.40 -9.10 3 68.50 2040 ---- 74.60B 46.60A 46.60A 63.60 -9.30 3 72.90 2045 ---- 79.10B 50.20A 50.20A 67.90 -9.40 77.30 2050 ---- 83.60B 53.90A 53.90A 72.30 -9.40 8 81.70 2055 ---- 88.20B 57.60A 57.60A 76.80 -9.50 86.30 2060 ---- 92.90B 61.50A 61.50A 81.30 -9.60 90.90 2065 ---- 97.50B 65.40A 65.40A 85.90 -9.60 95.50 2070 ---- 102.20B 69.30A 69.30A 90.50 -9.60 100.10 2075 ---- 107.00B 73.30A 73.30A 95.20 -9.60 104.80 2080 ---- 111.70B 77.40A 77.40A 99.90 -9.60 109.50 2085 ---- 116.50B 81.60A 81.60A 104.60 -9.70 114.30 2090 ---- 121.40B 85.80A 85.80A 109.30 -9.80 119.10 2095 ---- 126.20B 90.10A 90.10A 114.10 -9.70 123.80 2100 ---- 131.00B 94.40A 94.40A 118.90 -9.80 128.70 2105 ---- 133.90B 98.80A 98.80A 123.70 -9.80 133.50 2110 ---- 138.40B 103.20A 103.20A 128.50 -9.80 138.30 2115 ---- 143.40B 107.60A 107.60A 133.40 -9.80 143.20 2120 ---- 148.30B 112.10A 112.10A 138.30 -9.70 148.00 2125 ---- 155.60B 116.60A 116.60A 143.20 -9.70 152.90 2130 ---- 158.00B 121.20A 121.20A 148.10 -9.70 157.80 2135 ---- ---- ---- 125.80A 153.00 ---- ---- 2140 ---- ---- ---- 130.40A 158.00 ---- ---- 2145 ---- ---- ---- 135.10A 162.90 ---- ---- 2150 ---- ---- ---- 139.80A 167.80 ---- ---- 2155 ---- ---- ---- 144.40A 172.80 ---- ---- 2160 ---- ---- ---- 149.20A 177.70 ---- ---- 2165 ---- ---- ---- 153.90A 182.70 ---- ---- 2170 ---- ---- ---- 158.60A 187.60 ---- ---- 2175 ---- ---- ---- 163.40A 192.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2110 1981 4132 OG5 MAR23 Gold Weekly Friday Option - Week 5 CALL 1635 ---- 389.50B 354.20A 388.20B 364.70 +9.50 355.20 1640 ---- 384.50B 349.20A 383.20B 359.70 +9.50 350.20 1645 ---- 379.50B 344.20A 378.20B 354.70 +9.50 345.20 1650 ---- 375.40B 338.80A 375.00B 349.70 +9.50 340.20 1655 ---- 369.60B 334.20A 368.20B 344.70 +9.50 335.20 1660 ---- 364.60B 329.20A 363.20B 339.70 +9.50 330.20 1665 ---- 359.60B 324.20A 359.00B 334.70 +9.50 325.20 1670 ---- 354.60B 319.20A 354.00B 329.70 +9.50 320.20 1675 ---- 352.20B 313.60A 352.10B 324.70 +9.50 315.20 1680 ---- 344.60B 309.20A 344.00B 319.70 +9.50 310.20 1685 ---- 339.60B 304.20A 338.60B 314.70 +9.50 305.20 1690 ---- 334.60B 299.20A 333.60B 309.70 +9.50 300.20 1695 ---- 329.60B 294.20A 328.60B 304.70 +9.50 295.20 1700 ---- 331.40B 287.20A 331.40B 299.70 +9.50 290.20 1705 ---- 319.60B 284.10A 319.00B 294.70 +9.50 285.20 1710 ---- 314.60B 279.20A 314.00B 289.70 +9.50 280.20 1715 ---- 309.60B 274.10A 309.00B 284.70 +9.50 275.20 1720 ---- 304.60B 269.10A 304.00B 279.70 +9.50 270.20 1725 ---- 306.40B 262.30A 306.40B 274.70 +9.50 265.20 1730 ---- 294.60B 259.10A 294.00B 269.70 +9.50 260.20 1735 ---- 289.60B 254.10A 289.00B 264.70 +9.50 255.20 1740 ---- 284.60B 249.30A 284.00B 259.70 +9.50 250.20 1745 ---- 279.60B 244.30A 279.00B 254.70 +9.50 245.20 1750 ---- 281.40B 237.20A 281.40B 249.80 +9.60 240.20 1 1755 ---- 269.70B 234.30A 268.40B 244.80 +9.60 235.20 1760 ---- 264.70B 229.30A 263.40B 239.80 +9.60 230.20 1765 ---- 259.70B 224.30A 258.80B 234.80 +9.60 225.20 1770 ---- 254.70B 219.30A 254.10B 229.80 +9.60 220.20 1 1775 ---- 256.40B 212.40A 256.40B 224.80 +9.60 215.20 1780 ---- 244.70B 209.40A 243.50B 219.80 +9.60 210.20 1785 ---- 239.80B 204.40A 238.50B 214.90 +9.70 205.20 1790 ---- 234.80B 199.10A 234.20B 209.90 +9.60 200.30 1795 ---- 230.40B 194.20A 230.40B 204.90 +9.60 195.30 1800 ---- 231.50B 187.60A 231.50B 199.90 +9.60 190.30 1805 ---- 220.50B 184.20A 220.50B 195.00 +9.70 185.30 1810 ---- 215.50B 179.30A 215.50B 190.00 +9.60 180.40 1815 ---- 210.60B 174.60A 210.60B 185.00 +9.60 175.40 1820 ---- 205.60B 169.60A 205.60B 180.10 +9.70 170.40 22 1825 ---- 206.60B 162.80A 206.60B 175.10 +9.60 165.50 1830 ---- 195.80B 159.60A 195.70B 170.20 +9.60 160.60 1835 ---- 190.80B 154.90A 190.80B 165.20 +9.60 155.60 6 1840 ---- 186.00B 150.00A 185.90B 160.30 +9.60 150.70 2 1845 ---- 181.10B 144.90A 181.00B 155.40 +9.60 145.80 1850 ---- 181.90B 138.50A 181.90B 150.50 +9.60 140.90 7 1855 ---- 171.30B 135.30A 171.30B 145.60 +9.60 136.00 1 1860 ---- 166.40B 129.00A 166.40B 140.70 +9.60 131.10 4 1865 ---- 161.50B 124.20A 161.50B 135.80 +9.50 126.30 6 1870 ---- 156.70B 119.40A 156.60B 130.90 +9.40 121.50 1 27 1875 ---- 157.50B 114.70A 157.50B 126.10 +9.40 116.70 9 1880 ---- 149.60B 110.00A 149.60B 121.30 +9.40 111.90 7 1885 ---- 146.40B 105.50A 146.40B 116.60 +9.40 107.20 9 1890 ---- 143.00B 101.00A 143.00B 111.90 +9.40 102.50 13 1895 ---- 138.20B 96.40A 138.20B 107.20 +9.30 97.90 1 30 1900 ---- 133.50B 92.00A 133.50B 102.60 +9.30 93.30 22 1905 ---- 128.70B 87.70A 128.70B 98.10 +9.30 88.80 33 1910 ---- 124.20B 83.40A 124.10B 93.60 +9.20 84.40 22 1915 ---- 119.40B 79.10A 119.40B 89.20 +9.20 80.00 50 1920 ---- 114.80B 75.10A 114.80B 84.80 +9.00 75.80 60 1925 ---- 110.30B 71.00A 110.30B 80.50 +8.80 71.70 1 29 1930 ---- 105.80B 67.10A 105.80B 76.30 +8.60 67.70 1 19 1935 ---- 101.40B 63.30A 101.40B 72.30 +8.50 63.80 14 1940 ---- 97.10B 59.70A 97.10B 68.30 +8.20 60.10 7 58 1945 60.70 92.80B 56.10A 92.80B 64.40 +7.90 1 56.50 1 15 1950 61.60 88.70B 52.70A 59.80A 60.70 +7.70 4 53.00 2 203 1955 ---- 84.50B 49.50A 84.50B 57.10 +7.40 1 49.70 1 27 1960 ---- 80.50B 46.40A 80.50B 53.70 +7.20 17 46.50 18 1965 ---- 76.70B 43.40A 76.70B 50.30 +6.80 43.50 24 1970 46.20 72.90B 46.20 46.80B 47.20 +6.60 1 40.60 29 1975 ---- 69.30B ---- 69.30B 44.10 +6.30 37.80 1 14 1980 ---- 65.80B ---- 65.80B 41.20 +5.90 18 35.30 11 44 1985 36.40 62.40B 33.10A 42.70B 38.50 +5.70 2 32.80 1 36 1990 ---- 59.20B ---- 59.20B 35.90 +5.40 1 30.50 22 27 1995 ---- 56.10B ---- 56.10B 33.40 +5.00 28.40 126 89 2000 34.60 53.10B 26.60A 34.20B 31.10 +4.70 16 26.40 16 63 2005 29.90 50.20B 24.70A 24.70A 28.90 +4.40 10 24.50 1 6 2010 28.20 47.60B 23.00 29.70B 26.80 +4.10 4 22.70 29 2015 ---- 45.00B ---- 45.00B 24.90 +3.80 3 21.10 14 18 2020 32.30 42.60B 19.80A 42.60B 23.10 +3.50 2 19.60 26 23 2025 ---- 40.30B ---- 40.30B 21.40 +3.30 4 18.10 169 139 2030 ---- 38.40B ---- 38.40B 19.80 +3.00 16.80 12 13 2035 26.80 36.30B 15.80A 15.80A 18.40 +2.80 2 15.60 15 26 2040 34.00 34.50B 14.70A 14.70A 17.00 +2.60 1 14.40 21 25 2045 ---- 32.70B ---- 32.70B 15.70 +2.30 13.40 264 258 2050 20.00 30.90B 12.50A 17.20B 14.50 +2.10 49 12.40 28 129 2055 26.60 29.20B 11.60A 11.60A 13.40 +1.90 1 11.50 9 2060 27.00 27.70B 10.70A 27.40B 12.40 +1.70 89 10.70 87 94 2065 ---- 26.20B ---- 26.20B 11.50 +1.60 9.90 1 21 2070 ---- 24.80B ---- 24.80B 10.60 +1.40 9.20 5 14 2075 ---- 23.40B ---- 23.40B 9.80 +1.30 8.50 9 2080 22.00 22.20B 7.90A 10.10B 9.10 +1.20 14 7.90 16 14 2085 9.80 20.90B 7.40A 7.40A 8.40 +1.10 3 7.30 13 2090 8.50 19.80B 6.80A 6.80A 7.80 +1.00 116 6.80 4 4 2095 13.00 18.70B 6.40A 18.70B 7.20 +.90 10 6.30 2100 10.00 17.70B 5.90A 5.90A 6.70 +.80 6 5.90 25 25 2105 9.50 16.70B 5.50A 6.80B 6.20 +.70 6 5.50 2110 7.80 15.80B 5.10A 6.40B 5.70 +.60 3 5.10 3 16 2115 ---- 14.90B ---- 14.90B 5.30 +.50 4.80 5 5 2120 12.80 14.00B 4.50A 5.50B 5.00 +.50 30 4.50 54 54 2125 ---- 13.20B ---- 13.20B 4.60 +.40 4.20 2130 ---- 12.50B ---- 12.50B 4.30 +.40 9 3.90 10 2135 ---- 11.80B ---- 11.70B 4.00 +.40 4 3.60 8 2140 ---- 11.10B ---- 11.10B 3.80 +.40 3.40 2145 ---- 10.50B ---- 10.50B 3.50 +.30 3.20 5 5 2150 4.10 9.90B 3.00 3.70B 3.30 +.30 62 3.00 4 4 2155 ---- ---- ---- 2.90A 3.10 ---- ---- 2160 ---- ---- ---- 2.70A 2.90 ---- ---- 2165 ---- ---- ---- 2.50A 2.80 ---- ---- 2170 ---- ---- ---- 2.40A 2.60 ---- ---- 2175 2.30 2.30 2.30 2.50B 2.40 ---- 1 ---- 2180 ---- ---- ---- 2.20A 2.30 ---- ---- 2185 ---- ---- ---- 2.10A 2.20 ---- ---- 2190 3.40 3.40 2.00A 2.00A 2.00 ---- 4 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 494 951 2012 OG5 MAR23 Gold Weekly Friday Option - Week 5 PUT 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 62 62 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 ---- ---- ---- ---- .20 +.10 .10 10 1740 ---- ---- ---- ---- .20 +.10 .10 5 1745 ---- ---- ---- ---- .20 +.10 .10 20 1750 ---- .20B ---- .20B .20 +.10 .10 62 62 1755 ---- .20B ---- .20B .20 +.10 .10 5 1760 ---- .20B ---- .20B .20 +.10 .10 10 1765 ---- .20B ---- .20B .20 +.10 .10 1 25 1770 ---- .20B ---- .20B .30 +.20 .10 11 1775 ---- .20B ---- .20B .30 +.20 .10 6 1780 ---- .20B ---- .20B .30 +.20 8 .10 6 1785 ---- .30B ---- .30B .30 +.10 .20 33 34 1790 ---- .30B ---- .30B .30 +.10 5 .20 1 20 1795 ---- .30B ---- .30B .40 +.20 .20 8 12 1800 ---- .40B ---- .40B .40 +.20 6 .20 10 19 1805 ---- .40B ---- .40B .40 +.10 .30 26 1810 ---- .50B ---- .50B .50 +.20 .30 4 1815 ---- .50B ---- .50B .50 +.10 .40 15 1820 .70 .70 .50 .50 .50 +.10 2 .40 15 1825 ---- .70B ---- .70B .60 +.10 .50 5 1830 ---- .80B ---- .80B .60 +.10 .50 3 1835 ---- .90B ---- .90B .70 +.10 .60 26 1840 .80 1.00B .70A .90B .70 UNCH 1 .70 39 1845 ---- 1.10B ---- 1.10B .80 UNCH .80 1 13 1850 1.20 1.30B .80 .80 .90 UNCH 2 .90 4 171 1855 ---- 1.50B ---- 1.50B 1.00 UNCH 1.00 6 1860 ---- 1.70B ---- 1.70B 1.10 UNCH 1.10 4 1865 1.70 1.90B 1.20A 1.90B 1.20 -.10 40 1.30 25 1870 ---- 2.20B ---- 2.20B 1.40 UNCH 1.40 1 79 1875 ---- 2.50B 1.50A 2.50B 1.60 UNCH 1.60 9 21 1880 1.60 2.80B 1.60 1.70B 1.80 UNCH 20 1.80 36 33 1885 ---- 3.20B 1.90A 3.20B 2.00 -.10 2.10 14 1890 2.30 3.60B 2.20A 2.20A 2.30 -.10 10 2.40 17 30 1895 ---- 4.00B 2.50A 4.00B 2.70 -.10 2.80 1 30 1900 4.10 4.80 2.80A 2.80A 3.00 -.20 72 3.20 58 75 1905 ---- 5.20B 3.20A 5.20B 3.50 -.20 3.70 6 1910 ---- 5.80B 3.60A 5.80B 4.00 -.30 4.30 6 20 1915 5.50 6.60B 4.00A 6.60B 4.60 -.40 8 5.00 17 1920 6.40 7.40B 4.40A 4.40A 5.20 -.50 6 5.70 40 73 1925 8.50 8.50 4.90A 5.30A 5.90 -.70 22 6.60 15 21 1930 7.50 9.40B 5.40A 5.40A 6.70 -.90 8 7.60 6 7 1935 9.80 10.60B 6.00A 10.20B 7.60 -1.10 11 8.70 6 1940 7.20 11.90B 6.70A 7.80A 8.70 -1.20 7 9.90 6 8 1945 ---- 13.40B 7.50A 7.50A 9.80 -1.50 11.30 1950 9.20 15.00B 8.40A 15.00B 11.10 -1.70 58 12.80 15 12 1955 11.90 16.70B 9.40A 11.90 12.50 -2.00 2 14.50 16 14 1960 17.60 18.60B 10.30A 13.50B 14.00 -2.30 2 16.30 39 31 1965 ---- 20.70B 11.40A 11.40A 15.70 -2.60 18.30 3 1970 20.00 22.80B 12.70A 15.90A 17.50 -2.90 2 20.40 2 5 1975 16.30 25.20B 14.10A 17.70A 19.50 -3.20 16 22.70 2 6 1980 22.10 27.60B 15.60A 27.30B 21.60 -3.50 8 25.10 37 8 1985 ---- 30.20B 17.30A 17.30A 23.80 -3.80 27.60 2 1990 31.80 33.00B 19.10A 32.60B 26.20 -4.10 2 30.30 2 3 1995 33.70 35.70B 21.00A 21.00A 28.70 -4.50 20 33.20 2000 35.00 38.70B 23.10A 38.70B 31.40 -4.80 76 36.20 2005 40.20 41.90B 25.30A 31.60A 34.20 -5.10 11 39.30 3 3 2010 34.00 45.10B 27.60A 44.60B 37.10 -5.40 2 42.50 2015 35.40 48.50B 30.10A 30.10A 40.20 -5.60 5 45.80 2020 ---- 51.90B 32.70A 32.70A 43.40 -5.90 49.30 2025 48.00 55.50B 35.40A 43.60A 46.70 -6.20 2 52.90 2030 ---- 59.10B 38.20A 38.20A 50.10 -6.50 5 56.60 2035 ---- 62.80B 41.10A 41.10A 53.60 -6.70 60.30 2040 ---- 66.70B 44.20A 44.20A 57.20 -7.00 64.20 2045 ---- 70.60B 47.30A 47.30A 61.00 -7.10 68.10 2050 ---- 74.60B 50.50A 50.50A 64.80 -7.30 72.10 2055 ---- 78.70B 53.80A 53.80A 68.70 -7.50 76.20 2060 ---- 82.90B 57.20A 57.20A 72.70 -7.70 80.40 2065 ---- 87.20B 60.70A 60.70A 76.70 -7.90 84.60 2070 ---- 91.50B 64.20A 64.20A 80.80 -8.10 88.90 2075 ---- 95.90B 67.90A 67.90A 85.00 -8.20 93.20 2080 ---- 100.30B 71.60A 71.60A 89.30 -8.30 97.60 2085 ---- 104.70B 75.30A 75.30A 93.60 -8.40 102.00 2090 ---- 109.20B 79.20A 79.20A 98.00 -8.50 106.50 2095 ---- 113.70B 83.10A 83.10A 102.40 -8.60 111.00 2100 ---- 118.40B 86.90A 86.90A 106.90 -8.70 115.60 2105 ---- 122.90B 90.90A 90.90A 111.40 -8.70 120.10 2110 ---- 127.60B 95.10A 95.10A 115.90 -8.90 124.80 2115 ---- 132.30B 99.20A 99.20A 120.50 -8.90 129.40 2120 ---- 137.00B 103.30A 103.30A 125.10 -9.00 134.10 2125 ---- 141.70B 107.50A 107.50A 129.80 -9.00 138.80 2130 ---- 146.30B 111.70A 111.70A 134.50 -9.00 143.50 2135 ---- 151.10B 116.00A 116.00A 139.20 -9.00 148.20 2140 ---- 155.90B 120.40A 120.40A 143.90 -9.10 153.00 2145 ---- 160.70B 124.70A 124.70A 148.70 -9.10 157.80 2150 ---- 165.50B 129.10A 129.10A 153.50 -9.00 162.50 2155 ---- ---- ---- 133.60A 158.30 ---- ---- 2160 ---- ---- ---- 138.00A 163.10 ---- ---- 2165 ---- ---- ---- 142.50A 167.90 ---- ---- 2170 ---- ---- ---- 147.10A 172.70 ---- ---- 2175 ---- ---- ---- 151.60A 177.60 ---- ---- 2180 ---- ---- ---- 156.10A 182.40 ---- ---- 2185 ---- ---- ---- 160.80A 187.30 ---- ---- 2190 ---- ---- ---- 165.50A 192.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 439 493 1362 H1E APR23 Copper Weekly Friday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.1015 +.0590 1.0425 290 ---- ---- ---- ---- 1.0515 +.0590 .9925 295 ---- ---- ---- ---- 1.0015 +.0590 .9425 300 ---- ---- ---- ---- .9515 +.0590 .8925 305 ---- ---- ---- ---- .9015 +.0590 .8425 310 ---- ---- ---- ---- .8515 +.0590 .7925 315 ---- ---- ---- ---- .8015 +.0590 .7425 320 ---- ---- ---- ---- .7520 +.0590 .6930 325 ---- ---- ---- ---- .7025 +.0590 .6435 330 ---- ---- ---- ---- .6530 +.0590 .5940 335 ---- ---- ---- ---- .6035 +.0585 .5450 340 ---- .5600B .4650A .4650A .5545 +.0580 .4965 345 ---- ---- ---- ---- .5055 +.0570 .4485 350 ---- .4710B .3700A .3700A .4575 +.0565 .4010 355 ---- ---- ---- ---- .4095 +.0545 .3550 360 ---- .3755B .2805A .2805A .3625 +.0530 .3095 365 ---- ---- .2425A .2425A .3165 +.0505 .2660 370 ---- .2845B .1995A .2845B .2720 +.0475 .2245 375 ---- .2360B .1640A .2320B .2295 +.0435 .1860 380 ---- .2005B .1325A .2005B .1895 +.0390 .1505 385 ---- .1625B .1045A .1625B .1530 +.0335 .1195 390 .1290 .1290 .0805A .1245A .1210 +.0285 1 .0925 395 ---- .0995B .0610A .0995B .0930 +.0225 .0705 11 400 ---- .0755B .0455A .0750B .0700 +.0170 .0530 405 ---- .0555B .0335A .0555B .0520 +.0130 .0390 410 ---- .0405B .0250A .0405B .0380 +.0090 .0290 415 ---- .0295B .0190A .0295B .0275 +.0060 .0215 420 ---- .0210B .0145A .0210B .0200 +.0040 .0160 425 ---- .0155B .0115A .0150B .0150 +.0030 .0120 430 ---- .0115B ---- .0110B .0110 +.0020 .0090 435 ---- .0085B ---- .0085B .0085 +.0015 .0070 440 ---- .0065B ---- .0065B .0065 +.0005 .0060 445 ---- .0050B ---- .0050B .0050 +.0005 .0045 450 ---- ---- ---- ---- .0040 UNCH .0040 455 ---- ---- ---- ---- .0035 UNCH .0035 460 ---- ---- ---- ---- .0030 UNCH .0030 465 ---- ---- ---- ---- .0025 UNCH .0025 470 ---- ---- ---- ---- .0020 -.0005 .0025 475 ---- ---- ---- ---- .0020 UNCH .0020 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0015 UNCH .0015 490 ---- ---- ---- ---- .0015 UNCH .0015 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 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 UNCH .0005 315 ---- ---- ---- ---- .0010 UNCH .0010 320 ---- ---- ---- ---- .0010 -.0005 .0015 325 ---- ---- ---- ---- .0015 -.0005 .0020 330 ---- ---- ---- ---- .0020 -.0005 .0025 335 ---- ---- ---- ---- .0030 -.0005 .0035 340 ---- ---- .0045A .0045A .0035 -.0015 .0050 345 ---- ---- .0055A .0055A .0050 -.0020 .0070 350 ---- ---- .0070A .0070A .0065 -.0030 .0095 355 ---- ---- .0085A .0085A .0085 -.0045 .0130 360 ---- .0190B .0115A .0115A .0115 -.0060 .0175 10 365 ---- .0260B .0150A .0150A .0155 -.0085 .0240 15 370 ---- .0360B .0200A .0200A .0210 -.0115 .0325 375 ---- .0495B .0260A .0260A .0280 -.0155 .0435 380 ---- .0670B .0350A .0350A .0385 -.0200 .0585 10 30 385 ---- .0890B .0475A .0475A .0520 -.0250 .0770 10 20 390 ---- .1155B .0635A .0635A .0695 -.0305 .1000 395 ---- .1465B .0845A .0845A .0915 -.0365 .1280 400 ---- .1815B .1100A .1100A .1185 -.0415 .1600 405 ---- .2160B .1415A .1415A .1505 -.0460 .1965 8 410 ---- .2530B .1755A .1755A .1865 -.0495 .2360 10 415 ---- ---- .2190A .2190A .2260 -.0525 .2785 420 ---- .3525B .2555A .3525B .2685 -.0545 .3230 425 ---- ---- ---- ---- .3130 -.0560 .3690 430 ---- .4475B .3450A .4475B .3590 -.0570 .4160 435 ---- ---- ---- ---- .4060 -.0580 .4640 440 ---- .5450B .4400A .5450B .4545 -.0580 .5125 445 ---- ---- ---- ---- .5030 -.0585 .5615 450 ---- .6350B .5375A .6350B .5520 -.0585 .6105 455 ---- ---- ---- ---- .6010 -.0590 .6600 460 ---- ---- ---- ---- .6505 -.0590 .7095 465 ---- ---- ---- ---- .7000 -.0590 .7590 470 ---- ---- ---- ---- .7495 -.0590 .8085 475 ---- ---- ---- ---- .7995 -.0590 .8585 480 ---- ---- ---- ---- .8490 -.0595 .9085 485 ---- ---- ---- ---- .8990 -.0590 .9580 490 ---- ---- ---- ---- .9490 -.0590 1.0080 495 ---- ---- ---- ---- .9990 -.0590 1.0580 500 ---- ---- ---- ---- 1.0485 -.0595 1.1080 505 ---- ---- ---- ---- 1.0985 -.0590 1.1575 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 93 H1M APR23 Copper Weekly Monday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.1015 +.0590 1.0425 290 ---- ---- ---- ---- 1.0515 +.0590 .9925 295 ---- ---- ---- ---- 1.0015 +.0590 .9425 300 ---- ---- ---- ---- .9515 +.0590 .8925 305 ---- ---- ---- ---- .9015 +.0590 .8425 310 ---- ---- ---- ---- .8515 +.0590 .7925 315 ---- ---- ---- ---- .8015 +.0590 .7425 320 ---- ---- ---- ---- .7520 +.0590 .6930 325 ---- ---- ---- ---- .7020 +.0590 .6430 330 ---- ---- ---- ---- .6525 +.0590 .5935 335 ---- ---- ---- ---- .6030 +.0585 .5445 340 ---- .5025B .4640A .4640A .5535 +.0580 .4955 345 ---- ---- ---- ---- .5045 +.0580 .4465 350 ---- .4690B .3680A .3680A .4560 +.0575 .3985 355 ---- ---- ---- ---- .4075 +.0565 .3510 360 ---- .3720B .2765A .2765A .3600 +.0555 .3045 365 ---- ---- .2380A .2380A .3130 +.0530 .2600 370 ---- .2790B .1935A .1935A .2675 +.0500 .2175 375 ---- .2230B .1570A .2200B .2240 +.0465 .1775 380 ---- .1925B .1230A .1925B .1830 +.0415 .1415 385 ---- .1550B .0945A .1545B .1455 +.0355 .1100 390 ---- .1200B .0705A .1200B .1120 +.0290 .0830 395 ---- .0900B .0515A .0900B .0840 +.0230 .0610 400 ---- .0655B .0375A .0655B .0610 +.0170 .0440 405 ---- .0465B .0265A .0460B .0430 +.0115 .0315 9 410 ---- .0320B .0195A .0320B .0300 +.0080 .0220 415 ---- .0220B .0140A .0220B .0210 +.0055 .0155 8 420 ---- .0150B .0105A .0150B .0145 +.0030 .0115 425 ---- .0105B .0080A .0080A .0105 +.0020 .0085 430 ---- .0075B ---- .0075B .0075 +.0010 .0065 435 ---- .0055B ---- .0055B .0055 +.0005 .0050 440 ---- ---- ---- ---- .0045 +.0005 .0040 445 ---- ---- ---- ---- .0035 +.0005 .0030 450 ---- ---- ---- ---- .0030 +.0005 .0025 455 ---- ---- ---- ---- .0025 UNCH .0025 460 ---- ---- ---- ---- .0020 UNCH .0020 465 ---- ---- ---- ---- .0020 +.0005 .0015 470 ---- ---- ---- ---- .0015 UNCH .0015 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0015 +.0005 .0010 485 ---- ---- ---- ---- .0015 +.0005 .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0010 UNCH .0010 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 UNCH .0005 315 ---- ---- ---- ---- .0010 +.0005 .0005 320 ---- ---- ---- ---- .0010 UNCH .0010 325 ---- ---- ---- ---- .0015 UNCH .0015 330 ---- ---- ---- ---- .0015 -.0005 .0020 335 ---- ---- ---- ---- .0020 -.0005 .0025 340 ---- ---- ---- ---- .0030 -.0005 .0035 345 ---- ---- .0040A .0040A .0040 -.0010 .0050 350 ---- ---- .0055A .0055A .0050 -.0015 .0065 355 ---- ---- .0070A .0070A .0065 -.0025 .0090 360 ---- ---- .0090A .0090A .0090 -.0035 .0125 365 ---- .0190B .0115A .0115A .0120 -.0060 .0180 370 ---- .0275B .0155A .0155A .0165 -.0090 .0255 375 ---- .0390B .0210A .0210A .0230 -.0125 .0355 380 ---- .0555B .0285A .0285A .0315 -.0180 .0495 10 385 ---- .0770B .0395A .0395A .0440 -.0235 .0675 6 390 ---- .1035B .0545A .0545A .0605 -.0300 .0905 395 ---- .1350B .0750A .0750A .0825 -.0360 .1185 400 ---- .1715B .1000A .1000A .1090 -.0425 .1515 5 405 ---- .2095B .1330A .1330A .1415 -.0470 .1885 10 410 ---- ---- .1680A .1680A .1785 -.0505 .2290 415 ---- ---- .2120A .2120A .2190 -.0535 .2725 420 ---- .3480B .2500A .3480B .2625 -.0560 .3185 425 ---- ---- ---- ---- .3085 -.0565 .3650 430 ---- .4445B .3420A .4445B .3555 -.0575 .4130 435 ---- ---- ---- ---- .4035 -.0580 .4615 440 ---- .5430B .4385A .5430B .4525 -.0580 .5105 445 ---- ---- ---- ---- .5015 -.0585 .5600 450 ---- ---- .5365A .5365A .5510 -.0585 .6095 455 ---- ---- ---- ---- .6005 -.0585 .6590 460 ---- ---- ---- ---- .6500 -.0585 .7085 465 ---- ---- ---- ---- .7000 -.0585 .7585 470 ---- ---- ---- ---- .7495 -.0585 .8080 475 ---- ---- ---- ---- .7995 -.0585 .8580 480 ---- ---- ---- ---- .8490 -.0590 .9080 485 ---- ---- ---- ---- .8990 -.0590 .9580 490 ---- ---- ---- ---- .9490 -.0585 1.0075 495 ---- ---- ---- ---- .9990 -.0585 1.0575 500 ---- ---- ---- ---- 1.0490 -.0585 1.1075 505 ---- ---- ---- ---- 1.0985 -.0590 1.1575 510 ---- ---- ---- ---- 1.1485 -.0590 1.2075 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 H1W APR23 Copper Weekly Wednesday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.1015 +.0590 1.0425 290 ---- ---- ---- ---- 1.0515 +.0590 .9925 295 ---- ---- ---- ---- 1.0015 +.0590 .9425 300 ---- ---- ---- ---- .9515 +.0590 .8925 305 ---- ---- ---- ---- .9015 +.0590 .8425 310 ---- ---- ---- ---- .8515 +.0590 .7925 315 ---- ---- ---- ---- .8015 +.0590 .7425 320 ---- ---- ---- ---- .7520 +.0590 .6930 325 ---- ---- ---- ---- .7025 +.0590 .6435 330 ---- ---- ---- ---- .6530 +.0590 .5940 335 ---- ---- ---- ---- .6035 +.0585 .5450 340 ---- .5425B .4650A .4650A .5540 +.0575 .4965 345 ---- ---- ---- ---- .5055 +.0575 .4480 350 ---- .4700B .3700A .3700A .4570 +.0565 .4005 355 ---- ---- ---- ---- .4090 +.0550 .3540 360 ---- .3740B .2800A .2800A .3615 +.0530 .3085 365 ---- ---- .2400A .2400A .3150 +.0505 .2645 370 ---- .2820B .1990A .2820B .2700 +.0475 .2225 375 ---- .2305B .1630A .2285B .2270 +.0435 .1835 380 ---- .1970B .1290A .1970B .1865 +.0390 .1475 385 ---- .1600B .1010A .1590B .1495 +.0335 .1160 390 ---- .1260B .0770A .1255B .1170 +.0280 .0890 5 395 ---- .0965B .0575A .0960B .0890 +.0220 .0670 400 ---- .0720B .0425A .0715B .0660 +.0165 .0495 24 405 ---- .0520B .0310A .0520B .0485 +.0125 .0360 10 13 410 ---- .0375B .0230A .0375B .0350 +.0085 .0265 9 415 ---- .0265B .0170A .0265B .0255 +.0060 .0195 5 420 ---- .0190B .0130A .0185B .0185 +.0040 .0145 10 425 ---- .0135B .0100A .0100A .0135 +.0025 .0110 430 ---- .0100B ---- .0095B .0100 +.0020 .0080 10 435 ---- .0070B ---- .0070B .0080 +.0015 .0065 440 ---- .0055B ---- .0055B .0060 +.0010 .0050 445 ---- ---- ---- ---- .0045 +.0005 .0040 450 ---- ---- ---- ---- .0035 +.0005 .0030 455 ---- ---- ---- ---- .0030 +.0005 .0025 460 ---- ---- ---- ---- .0025 +.0005 .0020 465 ---- ---- ---- ---- .0020 +.0005 .0015 470 ---- ---- ---- ---- .0015 UNCH .0015 475 ---- ---- ---- ---- .0015 +.0005 .0010 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 76 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 UNCH .0010 325 ---- ---- ---- ---- .0015 UNCH .0015 330 ---- ---- ---- ---- .0020 -.0005 .0025 335 ---- ---- ---- ---- .0025 -.0010 .0035 340 ---- ---- ---- ---- .0035 -.0010 .0045 345 ---- ---- .0055A .0055A .0045 -.0020 .0065 350 ---- ---- .0070A .0070A .0060 -.0025 .0085 355 ---- ---- .0085A .0085A .0080 -.0040 .0120 360 ---- ---- .0110A .0110A .0105 -.0060 .0165 365 ---- ---- .0140A .0140A .0140 -.0085 .0225 370 ---- .0320B .0185A .0185A .0190 -.0115 .0305 375 ---- .0450B .0245A .0245A .0260 -.0150 .0410 6 380 ---- .0620B .0330A .0330A .0355 -.0200 .0555 385 ---- .0835B .0445A .0445A .0485 -.0250 .0735 390 ---- .1100B .0605A .0605A .0655 -.0310 .0965 395 ---- .1415B .0810A .0810A .0875 -.0370 .1245 10 400 ---- .1770B .1065A .1065A .1145 -.0420 .1565 3 405 ---- .2140B .1380A .1380A .1465 -.0470 .1935 23 410 ---- .2420B .1740A .1740A .1830 -.0505 .2335 415 ---- ---- .2160A .2160A .2235 -.0530 .2765 420 ---- .3505B .2540A .3505B .2665 -.0545 .3210 425 ---- ---- ---- ---- .3115 -.0560 .3675 430 ---- .4460B .3445A .4460B .3580 -.0570 .4150 435 ---- ---- ---- ---- .4055 -.0575 .4630 440 ---- .5435B .4400A .5435B .4540 -.0575 .5115 445 ---- ---- ---- ---- .5025 -.0580 .5605 450 ---- .6150B .5375A .6150B .5515 -.0585 .6100 455 ---- ---- ---- ---- .6005 -.0585 .6590 460 ---- ---- ---- ---- .6500 -.0585 .7085 465 ---- ---- ---- ---- .6995 -.0590 .7585 470 ---- ---- ---- ---- .7495 -.0585 .8080 475 ---- ---- ---- ---- .7990 -.0590 .8580 480 ---- ---- ---- ---- .8490 -.0585 .9075 485 ---- ---- ---- ---- .8985 -.0590 .9575 490 ---- ---- ---- ---- .9485 -.0590 1.0075 495 ---- ---- ---- ---- .9985 -.0590 1.0575 500 ---- ---- ---- ---- 1.0485 -.0590 1.1075 505 ---- ---- ---- ---- 1.0985 -.0590 1.1575 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 H2E APR23 Copper Weekly Friday Option - Week 2 CALL 290 ---- ---- ---- ---- 1.0515 ---- ---- 295 ---- ---- ---- ---- 1.0015 ---- ---- 300 ---- ---- ---- ---- .9515 ---- ---- 305 ---- ---- ---- ---- .9020 ---- ---- 310 ---- ---- ---- ---- .8520 ---- ---- 315 ---- ---- ---- ---- .8025 ---- ---- 320 ---- ---- ---- ---- .7530 ---- ---- 325 ---- ---- ---- ---- .7040 ---- ---- 330 ---- ---- ---- .5655A .6545 ---- ---- 335 ---- ---- ---- ---- .6060 ---- ---- 340 ---- ---- ---- .4700A .5575 ---- ---- 345 ---- ---- ---- ---- .5095 ---- ---- 350 ---- ---- ---- .3785A .4620 ---- ---- 355 ---- ---- ---- ---- .4155 ---- ---- 360 ---- ---- ---- .2930A .3700 ---- ---- 365 ---- ---- ---- ---- .3255 ---- ---- 370 ---- ---- ---- .2165A .2830 ---- ---- 375 ---- ---- ---- .1825A .2425 ---- ---- 380 ---- ---- ---- .1520A .2045 ---- ---- 385 .1715 .1790B .1715 .1595A .1700 ---- 1 ---- 390 ---- ---- ---- .1005A .1385 ---- ---- 395 ---- ---- ---- .0800A .1115 ---- ---- 400 ---- ---- ---- .0635A .0880 ---- ---- 405 ---- ---- ---- .0500A .0685 ---- ---- 410 ---- ---- ---- .0395A .0530 ---- ---- 415 ---- ---- ---- .0315A .0410 ---- ---- 420 ---- ---- ---- .0250A .0315 ---- ---- 425 ---- ---- ---- .0200A .0240 ---- ---- 430 ---- ---- ---- .0165A .0185 ---- ---- 435 ---- ---- ---- .0140A .0145 ---- ---- 440 ---- ---- ---- .0115A .0115 ---- ---- 445 ---- ---- ---- .0095A .0095 ---- ---- 450 ---- ---- ---- .0080A .0075 ---- ---- 455 ---- ---- ---- .0070A .0065 ---- ---- 460 ---- ---- ---- .0060A .0055 ---- ---- 465 ---- ---- ---- .0050A .0045 ---- ---- 470 ---- ---- ---- .0045A .0040 ---- ---- 475 ---- ---- ---- .0050A .0035 ---- ---- 480 ---- ---- ---- .0045A .0030 ---- ---- 485 ---- ---- ---- .0040A .0025 ---- ---- 490 ---- ---- ---- .0040A .0025 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 H2E APR23 Copper Weekly Friday Option - Week 2 PUT 290 ---- ---- ---- .0030A .0005 ---- ---- 295 ---- ---- ---- .0030A .0010 ---- ---- 300 ---- ---- ---- .0030A .0010 ---- ---- 305 ---- ---- ---- .0035A .0015 ---- ---- 310 ---- ---- ---- .0035A .0020 ---- ---- 315 ---- ---- ---- .0040A .0020 ---- ---- 320 ---- ---- ---- .0040A .0030 ---- ---- 325 ---- ---- ---- .0045A .0035 ---- ---- 330 ---- ---- ---- .0050A .0045 ---- ---- 335 ---- ---- ---- .0065A .0055 ---- ---- 340 ---- ---- ---- .0075A .0070 ---- ---- 345 ---- ---- ---- .0095A .0090 ---- ---- 350 ---- ---- ---- .0115A .0115 ---- ---- 355 ---- ---- ---- .0145A .0150 ---- ---- 360 ---- ---- ---- .0185A .0195 ---- ---- 365 ---- ---- ---- .0235A .0250 ---- ---- 370 .0345 .0345 .0300A .0350B .0320 ---- 10 ---- 375 ---- ---- ---- .0385A .0415 ---- ---- 380 ---- ---- ---- .0495A .0535 ---- ---- 385 ---- ---- ---- .0635A .0685 ---- ---- 390 ---- ---- ---- .0815A .0875 ---- ---- 395 ---- ---- ---- .1030A .1100 ---- ---- 400 ---- ---- ---- .1280A .1365 ---- ---- 405 ---- ---- ---- .1600A .1670 ---- ---- 410 ---- ---- ---- .1930A .2010 ---- ---- 415 ---- ---- ---- .2295A .2385 ---- ---- 420 ---- ---- ---- .2685A .2790 ---- ---- 425 ---- ---- ---- ---- .3220 ---- ---- 430 ---- ---- ---- .3540A .3660 ---- ---- 435 ---- ---- ---- ---- .4120 ---- ---- 440 ---- ---- ---- .4460A .4590 ---- ---- 445 ---- ---- ---- ---- .5065 ---- ---- 450 ---- ---- ---- .5415A .5550 ---- ---- 455 ---- ---- ---- ---- .6035 ---- ---- 460 ---- ---- ---- ---- .6525 ---- ---- 465 ---- ---- ---- ---- .7015 ---- ---- 470 ---- ---- ---- .7370A .7510 ---- ---- 475 ---- ---- ---- ---- .8005 ---- ---- 480 ---- ---- ---- ---- .8500 ---- ---- 485 ---- ---- ---- ---- .8995 ---- ---- 490 ---- ---- ---- ---- .9495 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H2M APR23 Copper Weekly Monday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.1015 +.0590 1.0425 290 ---- ---- ---- ---- 1.0515 +.0590 .9925 295 ---- ---- ---- ---- 1.0015 +.0590 .9425 300 ---- ---- ---- ---- .9515 +.0590 .8925 305 ---- ---- ---- ---- .9015 +.0590 .8425 310 ---- ---- ---- ---- .8515 +.0590 .7925 315 ---- ---- ---- ---- .8020 +.0590 .7430 320 ---- ---- ---- ---- .7520 +.0590 .6930 325 ---- ---- ---- ---- .7025 +.0585 .6440 330 ---- ---- .5640A .5640A .6535 +.0590 .5945 335 ---- ---- ---- ---- .6040 +.0580 .5460 340 ---- .5655B .4670A .4670A .5550 +.0575 .4975 345 ---- ---- ---- ---- .5065 +.0565 .4500 350 ---- .4715B .3735A .3735A .4585 +.0555 .4030 355 ---- ---- ---- ---- .4110 +.0540 .3570 360 ---- .3770B .2855A .2855A .3645 +.0525 .3120 365 ---- ---- ---- ---- .3190 +.0500 .2690 370 ---- .2870B .2060A .2060A .2745 +.0465 .2280 375 ---- .2390B .1710A .1710A .2325 +.0425 .1900 380 ---- .2035B .1365A .2035B .1930 +.0380 .1550 385 ---- .1670B .1090A .1665B .1570 +.0325 .1245 10 390 ---- .1335B .0850A .1335B .1250 +.0275 .0975 5 15 395 ---- .1045B .0655A .1045B .0975 +.0220 .0755 10 400 ---- .0805B .0495A .0800B .0745 +.0170 .0575 10 405 ---- .0605B .0375A .0605B .0560 +.0125 .0435 410 ---- .0450B .0285A .0450B .0420 +.0095 .0325 415 ---- .0330B .0215A .0330B .0310 +.0065 .0245 420 ---- .0245B .0165A .0245B .0235 +.0055 .0180 425 ---- .0180B .0135A .0135A .0175 +.0035 .0140 430 ---- .0135B ---- .0135B .0135 +.0030 .0105 10 435 ---- .0100B ---- .0100B .0105 +.0025 .0080 440 ---- .0075B ---- .0075B .0080 +.0015 .0065 445 ---- .0060B ---- .0060B .0065 +.0010 .0055 450 ---- ---- ---- ---- .0050 +.0005 .0045 455 ---- ---- ---- ---- .0040 +.0005 .0035 460 ---- ---- ---- ---- .0030 UNCH .0030 465 ---- ---- ---- ---- .0025 -.0005 .0030 470 ---- ---- ---- ---- .0020 -.0005 .0025 475 ---- ---- ---- ---- .0015 -.0005 .0020 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0010 -.0010 .0020 490 ---- ---- ---- ---- .0010 -.0005 .0015 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0005 -.0010 .0015 505 ---- ---- ---- ---- .0005 -.0010 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 55 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 UNCH .0010 320 ---- ---- ---- ---- .0015 UNCH .0015 325 ---- ---- ---- ---- .0020 -.0005 .0025 330 ---- ---- ---- ---- .0025 -.0010 .0035 335 ---- ---- ---- ---- .0035 -.0010 .0045 340 ---- ---- .0055A .0055A .0045 -.0015 .0060 345 ---- ---- .0070A .0070A .0060 -.0025 .0085 350 ---- ---- .0085A .0085A .0080 -.0030 .0110 355 ---- ---- .0105A .0105A .0105 -.0045 .0150 360 ---- .0205B .0135A .0135A .0135 -.0065 .0200 365 ---- .0285B .0170A .0170A .0180 -.0090 .0270 370 ---- .0385B .0220A .0220A .0235 -.0125 .0360 375 ---- .0520B .0295A .0295A .0315 -.0160 .0475 380 ---- .0700B .0390A .0390A .0420 -.0210 .0630 385 ---- .0920B .0515A .0515A .0560 -.0260 .0820 390 ---- .1185B .0680A .0680A .0735 -.0315 .1050 8 395 ---- .1490B .0895A .0895A .0960 -.0370 .1330 10 20 400 ---- .1840B .1150A .1840B .1225 -.0425 .1650 405 ---- .2190B .1470A .2190B .1545 -.0460 .2005 410 ---- ---- .1815A .1815A .1900 -.0495 .2395 415 ---- ---- .2225A .2225A .2295 -.0515 .2810 420 ---- .3535B .2595A .3535B .2715 -.0535 .3250 425 ---- ---- .3535A .3535A .3155 -.0550 .3705 430 ---- .4480B .3480A .4480B .3610 -.0560 .4170 435 ---- ---- ---- ---- .4080 -.0565 .4645 440 ---- .5445B .4420A .5445B .4555 -.0575 .5130 445 ---- ---- ---- ---- .5040 -.0575 .5615 450 ---- .6430B .5390A .6430B .5525 -.0585 .6110 455 ---- ---- ---- ---- .6015 -.0585 .6600 460 ---- ---- ---- ---- .6505 -.0590 .7095 465 ---- ---- ---- ---- .7000 -.0590 .7590 470 ---- ---- ---- ---- .7495 -.0595 .8090 475 ---- ---- ---- ---- .7990 -.0595 .8585 480 ---- ---- ---- ---- .8490 -.0595 .9085 485 ---- ---- ---- ---- .8985 -.0595 .9580 490 ---- ---- ---- ---- .9485 -.0595 1.0080 495 ---- ---- ---- ---- .9985 -.0595 1.0580 500 ---- ---- ---- ---- 1.0485 -.0590 1.1075 505 ---- ---- ---- ---- 1.0985 -.0590 1.1575 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 28 H2W APR23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.1015 +.0590 1.0425 290 ---- ---- ---- ---- 1.0515 +.0590 .9925 295 ---- ---- ---- ---- 1.0015 +.0590 .9425 300 ---- ---- ---- ---- .9515 +.0590 .8925 305 ---- ---- ---- ---- .9015 +.0590 .8425 310 ---- ---- ---- ---- .8515 +.0590 .7925 315 ---- ---- ---- ---- .8020 +.0590 .7430 320 ---- ---- ---- ---- .7525 +.0590 .6935 325 ---- ---- ---- ---- .7030 +.0585 .6445 330 ---- .6145B .5650A .5650A .6540 +.0585 .5955 335 ---- ---- ---- ---- .6050 +.0580 .5470 340 ---- .5695B .4690A .4690A .5565 +.0575 .4990 345 ---- ---- ---- ---- .5080 +.0565 .4515 350 ---- .4730B .3765A .3765A .4605 +.0555 .4050 355 ---- ---- ---- ---- .4135 +.0535 .3600 360 ---- .3795B .2900A .2900A .3675 +.0515 .3160 365 ---- .2790B ---- ---- .3225 +.0490 .2735 370 ---- .2910B .2120A .2120A .2790 +.0455 .2335 375 ---- .2440B .1780A .1780A .2380 +.0415 .1965 380 ---- .2090B .1440A .2090B .1995 +.0370 .1625 385 ---- .1735B .1160A .1730B .1645 +.0325 .1320 390 ---- .1410B .0920A .1405B .1330 +.0275 .1055 395 ---- .1125B .0720A .1120B .1055 +.0225 .0830 400 ---- .0880B .0560A .0870B .0825 +.0180 .0645 405 ---- .0680B .0430A .0670B .0635 +.0135 .0500 410 ---- .0515B .0330A .0515B .0485 +.0105 .0380 415 ---- .0390B .0255A .0390B .0365 +.0075 .0290 420 ---- .0290B .0200A .0290B .0275 +.0050 .0225 425 ---- .0220B .0160A .0220B .0210 +.0035 .0175 430 ---- .0165B .0130A .0130A .0160 +.0025 .0135 435 ---- .0125B ---- .0125B .0120 +.0015 .0105 440 ---- .0100B ---- .0100B .0095 +.0010 .0085 445 ---- .0080B ---- .0080B .0075 +.0005 .0070 450 ---- ---- ---- ---- .0060 UNCH .0060 455 ---- ---- ---- ---- .0050 UNCH .0050 460 ---- ---- ---- ---- .0040 UNCH .0040 465 ---- ---- ---- ---- .0035 UNCH .0035 470 ---- ---- ---- ---- .0030 -.0005 .0035 475 ---- ---- ---- ---- .0025 -.0005 .0030 480 ---- ---- ---- ---- .0025 UNCH .0025 485 ---- ---- ---- ---- .0020 -.0005 .0025 490 ---- ---- ---- .0040A .0020 ---- ---- 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 UNCH .0020 325 ---- ---- ---- ---- .0025 -.0005 .0030 330 ---- ---- ---- ---- .0035 -.0005 .0040 335 ---- ---- ---- ---- .0045 -.0010 .0055 340 ---- ---- .0070A .0070A .0060 -.0015 .0075 345 ---- ---- .0080A .0080A .0075 -.0025 .0100 350 ---- ---- .0100A .0100A .0100 -.0035 .0135 355 ---- ---- .0125A .0125A .0130 -.0050 .0180 360 ---- .0245B .0160A .0160A .0165 -.0075 .0240 365 ---- .0330B .0205A .0205A .0215 -.0105 .0320 370 ---- .0440B .0265A .0265A .0285 -.0130 .0415 375 ---- .0585B .0345A .0345A .0370 -.0175 .0545 380 ---- .0770B .0450A .0450A .0485 -.0215 .0700 385 ---- .0995B .0585A .0585A .0630 -.0265 .0895 390 ---- .1260B .0755A .0755A .0815 -.0315 .1130 395 ---- .1565B .0970A .0970A .1040 -.0365 .1405 400 ---- .1905B .1225A .1905B .1310 -.0410 .1720 10 10 405 ---- .2280B .1545A .2280B .1620 -.0450 .2070 410 ---- ---- .1880A .1880A .1965 -.0485 .2450 415 ---- ---- .2250A .2250A .2345 -.0515 .2860 420 ---- .3570B .2650A .3570B .2755 -.0535 .3290 425 ---- ---- .3585A .3585A .3185 -.0555 .3740 430 ---- .4500B .3515A .4500B .3635 -.0565 .4200 435 ---- ---- ---- ---- .4100 -.0570 .4670 440 ---- .5460B .4445A .5460B .4570 -.0580 .5150 445 ---- ---- ---- ---- .5050 -.0585 .5635 450 ---- .6440B .5405A .6440B .5535 -.0585 .6120 455 ---- ---- ---- ---- .6025 -.0585 .6610 460 ---- ---- ---- ---- .6515 -.0590 .7105 465 ---- ---- ---- ---- .7010 -.0590 .7600 470 ---- ---- ---- ---- .7505 -.0590 .8095 475 ---- ---- ---- ---- .8000 -.0590 .8590 480 ---- ---- ---- ---- .8495 -.0590 .9085 485 ---- ---- ---- ---- .8995 -.0590 .9585 490 ---- ---- ---- ---- .9490 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 H3M MAR23 Copper Weekly Monday Option - Week 3 CALL 285 ---- ---- ---- ---- 1.1015 +.0585 1.0430 290 ---- ---- ---- ---- 1.0515 +.0585 .9930 295 ---- ---- ---- ---- 1.0015 +.0585 .9430 300 ---- ---- ---- ---- .9515 +.0585 .8930 305 ---- ---- ---- ---- .9015 +.0585 .8430 310 ---- ---- ---- ---- .8515 +.0585 .7930 315 ---- ---- ---- ---- .8015 +.0585 .7430 320 ---- ---- ---- ---- .7515 +.0585 .6930 325 ---- ---- ---- ---- .7015 +.0585 .6430 330 ---- ---- ---- ---- .6515 +.0585 .5930 335 ---- ---- ---- ---- .6015 +.0585 .5430 340 ---- ---- ---- ---- .5515 +.0585 .4930 345 ---- ---- ---- ---- .5015 +.0585 .4430 350 ---- ---- ---- ---- .4515 +.0585 .3930 355 ---- ---- ---- ---- .4015 +.0585 .3430 360 ---- ---- ---- ---- .3515 +.0585 .2930 365 ---- ---- ---- ---- .3015 +.0585 .2430 370 ---- ---- ---- ---- .2515 +.0585 .1930 375 ---- ---- ---- ---- .2015 +.0575 .1440 380 ---- .1175B .0660A .0660A .1515 +.0545 .0970 385 ---- ---- .0300A .0300A .1015 +.0465 .0550 390 .0355 .0560B .0095A .0555B .0515 +.0270 4 .0245 32 10 395 .0085 .0130B .0020A .0035A .0015 -.0070 40 .0085 38 7 400 ---- ---- .0010A .0010A .0000 -.0025 .0025 1 405 ---- ---- ---- ---- .0000 -.0005 .0005 19 410 ---- ---- ---- ---- .0000 -.0005 .0005 2 415 ---- ---- ---- ---- .0000 -.0005 .0005 420 ---- ---- ---- ---- .0000 -.0005 .0005 30 425 ---- ---- ---- ---- .0000 -.0005 .0005 12 430 ---- ---- ---- ---- .0000 -.0005 .0005 16 435 ---- ---- ---- ---- .0000 -.0005 .0005 10 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 15 450 ---- ---- ---- ---- .0000 -.0005 .0005 2 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 70 124 H3M MAR23 Copper Weekly Monday 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 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 10 370 ---- ---- ---- ---- .0000 -.0005 .0005 375 ---- ---- ---- ---- .0000 -.0015 .0015 380 ---- ---- .0015A .0015A .0000 -.0045 .0045 1 385 ---- .0155B .0015A .0015A .0000 -.0125 .0125 1 390 .0445 .0475B .0010A .0010A .0000 -.0320 1 .0320 5 6 395 .0050 .0075 .0030A .0030A .0000 -.0660 107 .0660 6 400 ---- .1415B .0440A .1415B .0485 -.0610 .1095 7 405 ---- ---- ---- ---- .0985 -.0595 .1580 12 410 ---- ---- ---- ---- .1485 -.0595 .2080 5 415 ---- ---- ---- ---- .1985 -.0595 .2580 420 ---- ---- ---- ---- .2485 -.0595 .3080 1 1 425 ---- ---- ---- ---- .2985 -.0595 .3580 430 ---- ---- ---- ---- .3485 -.0595 .4080 435 ---- ---- ---- ---- .3985 -.0595 .4580 440 ---- ---- ---- ---- .4485 -.0595 .5080 445 ---- ---- ---- ---- .4985 -.0595 .5580 450 ---- ---- ---- ---- .5485 -.0595 .6080 455 ---- ---- ---- ---- .5985 -.0595 .6580 460 ---- ---- ---- ---- .6485 -.0595 .7080 465 ---- ---- ---- ---- .6985 -.0595 .7580 470 ---- ---- ---- ---- .7485 -.0595 .8080 475 ---- ---- ---- ---- .7985 -.0595 .8580 480 ---- ---- ---- ---- .8485 -.0595 .9080 485 ---- ---- ---- ---- .8985 -.0595 .9580 490 ---- ---- ---- ---- .9485 -.0595 1.0080 495 ---- ---- ---- ---- .9985 -.0595 1.0580 500 ---- ---- ---- ---- 1.0485 -.0595 1.1080 505 ---- ---- ---- ---- 1.0985 -.0595 1.1580 510 ---- ---- ---- ---- 1.1485 -.0595 1.2080 515 ---- ---- ---- ---- 1.1985 -.0595 1.2580 520 ---- ---- ---- ---- 1.2485 -.0595 1.3080 TOTAL EST.VOL VOLUME OPEN INT TOTAL 108 6 49 H4E MAR23 Copper Weekly Friday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.1015 +.0590 1.0425 290 ---- ---- ---- ---- 1.0515 +.0590 .9925 295 ---- ---- ---- ---- 1.0015 +.0590 .9425 300 ---- ---- ---- ---- .9520 +.0595 .8925 305 ---- ---- ---- ---- .9020 +.0595 .8425 310 ---- ---- ---- ---- .8520 +.0595 .7925 315 ---- ---- ---- ---- .8020 +.0595 .7425 320 ---- ---- ---- ---- .7520 +.0595 .6925 325 ---- ---- ---- ---- .7020 +.0595 .6425 330 ---- ---- ---- ---- .6520 +.0595 .5925 335 ---- ---- ---- ---- .6020 +.0590 .5430 340 ---- ---- ---- ---- .5520 +.0590 .4930 345 ---- ---- ---- ---- .5020 +.0590 .4430 350 ---- ---- ---- ---- .4520 +.0585 .3935 355 ---- ---- ---- ---- .4020 +.0575 .3445 360 ---- .3460B .2645A .2645A .3525 +.0565 .2960 365 ---- ---- ---- ---- .3035 +.0555 .2480 370 ---- .2700B .1735A .1735A .2555 +.0535 .2020 375 ---- ---- .1360A .1360A .2085 +.0500 .1585 380 ---- .1765B .0980A .0980A .1635 +.0450 .1185 385 ---- .1280B .0685A .0685A .1225 +.0385 .0840 6 390 ---- .0945B .0455A .0455A .0865 +.0300 .0565 395 ---- .0625B .0285A .0285A .0565 +.0205 .0360 400 .0195 .0380B .0180A .0380B .0345 +.0120 23 .0225 32 405 .0200 .0225 .0110A .0225 .0200 +.0065 7 .0135 2 25 410 .0100 .0115B .0075A .0115B .0110 +.0025 1 .0085 2 415 .0055 .0060B .0055 .0060B .0065 +.0015 1 .0050 3 420 .0040 .0040 .0040 .0040 .0040 +.0010 10 .0030 10 425 ---- ---- ---- ---- .0025 +.0005 .0020 430 ---- ---- ---- ---- .0020 +.0010 .0010 435 ---- ---- ---- ---- .0015 +.0010 .0005 440 ---- ---- ---- ---- .0010 +.0005 .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 42 2 79 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 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0005 -.0015 .0020 360 ---- ---- .0025A .0025A .0010 -.0025 .0035 365 ---- ---- .0030A .0030A .0020 -.0040 .0060 370 ---- .0115B .0045A .0115B .0040 -.0055 .0095 375 ---- .0195B .0070A .0195B .0070 -.0090 1 .0160 1 380 ---- .0330B .0120A .0120A .0125 -.0135 .0260 10 385 .0245 .0535B .0195A .0265B .0210 -.0205 2 .0415 2 3 390 .0420 .0805B .0310A .0435B .0350 -.0290 1 .0640 5 9 395 ---- .1150B .0495A .1150B .0550 -.0385 .0935 10 400 ---- .1555B .0750A .1555B .0830 -.0470 .1300 20 405 ---- ---- .1075A .1075A .1185 -.0525 .1710 8 410 ---- ---- .1520A .1520A .1595 -.0560 .2155 10 415 ---- ---- ---- ---- .2045 -.0580 .2625 420 ---- .3435B .2380A .3435B .2525 -.0580 .3105 425 ---- ---- ---- ---- .3010 -.0580 .3590 430 ---- ---- .3355A .3355A .3500 -.0585 .4085 435 ---- ---- ---- ---- .3995 -.0585 .4580 440 ---- ---- ---- ---- .4495 -.0585 .5080 445 ---- ---- ---- ---- .4990 -.0590 .5580 450 ---- ---- ---- ---- .5490 -.0585 .6075 455 ---- ---- ---- ---- .5990 -.0585 .6575 460 ---- ---- ---- ---- .6490 -.0585 .7075 465 ---- ---- ---- ---- .6990 -.0585 .7575 470 ---- ---- ---- ---- .7490 -.0585 .8075 475 ---- ---- ---- ---- .7990 -.0585 .8575 480 ---- ---- ---- ---- .8490 -.0585 .9075 485 ---- ---- ---- ---- .8990 -.0585 .9575 490 ---- ---- ---- ---- .9490 -.0585 1.0075 495 ---- ---- ---- ---- .9985 -.0590 1.0575 500 ---- ---- ---- ---- 1.0485 -.0590 1.1075 505 ---- ---- ---- ---- 1.0985 -.0590 1.1575 510 ---- ---- ---- ---- 1.1485 -.0590 1.2075 515 ---- ---- ---- ---- 1.1985 -.0590 1.2575 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 7 72 H4M MAR23 Copper Weekly Monday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.1015 +.0590 1.0425 290 ---- ---- ---- ---- 1.0515 +.0590 .9925 295 ---- ---- ---- ---- 1.0015 +.0590 .9425 300 ---- ---- ---- ---- .9515 +.0590 .8925 305 ---- ---- ---- ---- .9015 +.0590 .8425 310 ---- ---- ---- ---- .8515 +.0590 .7925 315 ---- ---- ---- ---- .8015 +.0590 .7425 320 ---- ---- ---- ---- .7515 +.0590 .6925 325 ---- ---- ---- ---- .7015 +.0590 .6425 330 ---- ---- ---- ---- .6515 +.0590 .5925 335 ---- ---- ---- ---- .6015 +.0590 .5425 340 ---- ---- ---- ---- .5520 +.0590 .4930 345 ---- ---- ---- ---- .5020 +.0585 .4435 350 ---- ---- .3625A .3625A .4520 +.0580 .3940 355 ---- ---- ---- ---- .4030 +.0575 .3455 360 ---- .3680B .2670A .2670A .3535 +.0560 .2975 365 ---- ---- ---- ---- .3050 +.0545 .2505 370 ---- .2710B .1780A .1780A .2575 +.0520 .2055 375 ---- .1690B .1385A .1385A .2115 +.0490 .1625 380 ---- .1790B .1045A .1045A .1675 +.0435 .1240 385 ---- .1325B .0755A .0755A .1275 +.0375 .0900 390 ---- .0985B .0525A .0525A .0920 +.0295 .0625 1 3 395 ---- .0685B .0350A .0350A .0625 +.0210 .0415 400 ---- .0440B .0225A .0225A .0400 +.0130 .0270 10 405 ---- .0265B .0145A .0145A .0245 +.0075 .0170 30 410 ---- .0150B .0090A .0090A .0145 +.0040 .0105 26 415 ---- .0080B .0060A .0060A .0090 +.0025 .0065 10 420 ---- .0045B ---- .0045B .0055 +.0015 .0040 425 ---- .0030B ---- ---- .0035 +.0010 .0025 430 ---- ---- ---- ---- .0025 +.0010 .0015 3 435 ---- ---- ---- ---- .0020 +.0010 .0010 1 440 ---- ---- ---- ---- .0015 +.0010 .0005 445 ---- ---- ---- ---- .0010 +.0005 .0005 450 ---- ---- ---- ---- .0010 +.0005 .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 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 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0010 .0015 350 ---- ---- ---- ---- .0010 -.0010 .0020 355 ---- ---- .0030A .0030A .0015 -.0020 .0035 360 ---- ---- .0040A .0040A .0025 -.0025 .0050 365 ---- ---- .0050A .0050A .0040 -.0045 .0085 1 370 ---- .0135B .0070A .0135B .0065 -.0065 .0130 10 375 ---- .0225B .0105A .0225B .0100 -.0105 .0205 1 380 ---- .0365B .0155A .0365B .0165 -.0150 .0315 4 385 ---- .0570B .0235A .0570B .0260 -.0215 .0475 5 5 390 ---- .0840B .0365A .0840B .0405 -.0295 .0700 1 10 395 ---- .1180B .0550A .1180B .0610 -.0380 .0990 400 ---- .1575B .0810A .1575B .0885 -.0460 .1345 1 31 405 ---- ---- .1130A .1130A .1230 -.0515 .1745 15 410 ---- ---- .1560A .1560A .1630 -.0550 .2180 415 ---- ---- .2385A .2385A .2070 -.0570 .2640 420 ---- .3435B .2400A .3435B .2540 -.0570 .3110 425 ---- ---- ---- ---- .3020 -.0575 .3595 430 ---- .4170B .3365A .4170B .3510 -.0575 .4085 435 ---- ---- ---- ---- .4000 -.0580 .4580 440 ---- ---- ---- ---- .4495 -.0580 .5075 445 ---- ---- ---- ---- .4995 -.0580 .5575 450 ---- ---- ---- ---- .5490 -.0585 .6075 455 ---- ---- ---- ---- .5990 -.0585 .6575 460 ---- ---- ---- ---- .6485 -.0590 .7075 465 ---- ---- ---- ---- .6985 -.0590 .7575 470 ---- ---- ---- ---- .7485 -.0590 .8075 475 ---- ---- ---- ---- .7985 -.0590 .8575 480 ---- ---- ---- ---- .8485 -.0590 .9075 485 ---- ---- ---- ---- .8985 -.0590 .9575 490 ---- ---- ---- ---- .9485 -.0590 1.0075 495 ---- ---- ---- ---- .9985 -.0590 1.0575 500 ---- ---- ---- ---- 1.0485 -.0590 1.1075 505 ---- ---- ---- ---- 1.0985 -.0590 1.1575 510 ---- ---- ---- ---- 1.1485 -.0590 1.2075 515 ---- ---- ---- ---- 1.1985 -.0590 1.2575 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 77 H4W MAR23 Copper Weekly Wednesday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.1020 +.0595 1.0425 290 ---- ---- ---- ---- 1.0520 +.0595 .9925 295 ---- ---- ---- ---- 1.0020 +.0595 .9425 300 ---- ---- ---- ---- .9520 +.0595 .8925 305 ---- ---- ---- ---- .9020 +.0595 .8425 310 ---- ---- ---- ---- .8520 +.0590 .7930 315 ---- ---- ---- ---- .8020 +.0590 .7430 320 ---- ---- ---- ---- .7520 +.0590 .6930 325 ---- ---- ---- ---- .7020 +.0590 .6430 330 ---- ---- ---- ---- .6520 +.0590 .5930 335 ---- ---- ---- ---- .6020 +.0590 .5430 340 ---- ---- ---- ---- .5520 +.0590 .4930 345 ---- ---- ---- ---- .5020 +.0590 .4430 350 ---- ---- ---- ---- .4520 +.0590 .3930 355 ---- ---- ---- ---- .4020 +.0595 .3425 360 ---- ---- .2625A .2625A .3520 +.0590 .2930 365 ---- ---- ---- ---- .3020 +.0580 .2440 370 ---- .2425B .1650A .1650A .2520 +.0560 .1960 375 ---- ---- ---- ---- .2025 +.0530 .1495 380 ---- .1690B .0830A .0830A .1545 +.0480 .1065 385 ---- .1020B .0505A .0505A .1090 +.0395 .0695 390 ---- .0795B .0295A .0295A .0695 +.0285 .0410 395 ---- .0440B .0160A .0160A .0385 +.0160 .0225 20 21 400 ---- .0200B .0080A .0080A .0190 +.0070 .0120 30 19 405 ---- .0080B .0045A .0045A .0085 +.0025 .0060 14 410 ---- ---- .0030A .0030A .0035 UNCH .0035 415 ---- ---- ---- ---- .0015 -.0005 .0020 420 ---- ---- ---- ---- .0005 -.0005 .0010 425 ---- ---- ---- ---- .0005 UNCH .0005 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 65 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 UNCH .0005 360 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0005 -.0010 .0015 370 ---- ---- .0015A .0015A .0005 -.0030 .0035 11 375 ---- .0080B .0025A .0080B .0010 -.0060 .0070 2 380 ---- .0175B .0035A .0175B .0030 -.0110 .0140 385 ---- .0355B .0075A .0355B .0075 -.0195 .0270 390 ---- .0645B .0160A .0645B .0180 -.0305 .0485 395 ---- .0975B .0315A .0935B .0370 -.0430 .0800 400 ---- .1470B .0580A .1470B .0675 -.0515 .1190 405 ---- ---- .0990A .0990A .1070 -.0565 .1635 10 410 ---- ---- ---- ---- .1520 -.0585 .2105 415 ---- ---- ---- ---- .2000 -.0590 .2590 420 ---- ---- .2450A .2450A .2490 -.0595 .3085 425 ---- ---- ---- ---- .2990 -.0590 .3580 430 ---- ---- ---- ---- .3490 -.0590 .4080 435 ---- ---- ---- ---- .3990 -.0590 .4580 440 ---- ---- ---- ---- .4490 -.0590 .5080 445 ---- ---- ---- ---- .4990 -.0590 .5580 450 ---- ---- ---- ---- .5490 -.0590 .6080 455 ---- ---- ---- ---- .5990 -.0590 .6580 460 ---- ---- ---- ---- .6490 -.0590 .7080 465 ---- ---- ---- ---- .6990 -.0590 .7580 470 ---- ---- ---- ---- .7490 -.0585 .8075 475 ---- ---- ---- ---- .7990 -.0585 .8575 480 ---- ---- ---- ---- .8490 -.0585 .9075 485 ---- ---- ---- ---- .8990 -.0585 .9575 490 ---- ---- ---- ---- .9490 -.0585 1.0075 495 ---- ---- ---- ---- .9990 -.0585 1.0575 500 ---- ---- ---- ---- 1.0490 -.0585 1.1075 505 ---- ---- ---- ---- 1.0990 -.0585 1.1575 510 ---- ---- ---- ---- 1.1490 -.0585 1.2075 515 ---- ---- ---- ---- 1.1990 -.0585 1.2575 520 ---- ---- ---- ---- 1.2490 -.0585 1.3075 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 H5E MAR23 Copper Weekly Friday Option - Week 5 CALL 285 ---- ---- ---- ---- 1.1015 +.0590 1.0425 290 ---- ---- ---- ---- 1.0515 +.0590 .9925 295 ---- ---- ---- ---- 1.0015 +.0590 .9425 300 ---- ---- ---- ---- .9515 +.0590 .8925 305 ---- ---- ---- ---- .9015 +.0590 .8425 310 ---- ---- ---- ---- .8515 +.0590 .7925 315 ---- ---- ---- ---- .8015 +.0590 .7425 320 ---- ---- ---- ---- .7515 +.0590 .6925 325 ---- ---- ---- ---- .7020 +.0590 .6430 330 ---- ---- ---- ---- .6520 +.0585 .5935 335 ---- ---- ---- ---- .6025 +.0585 .5440 340 ---- ---- .4625A .4625A .5530 +.0580 .4950 345 ---- ---- ---- ---- .5040 +.0580 .4460 350 ---- .4685B .3660A .3660A .4550 +.0575 .3975 355 ---- ---- ---- ---- .4065 +.0565 .3500 360 ---- .3715B .2735A .2735A .3585 +.0550 .3035 365 ---- ---- ---- ---- .3115 +.0530 .2585 370 ---- .2775B .1895A .1895A .2655 +.0505 .2150 375 ---- .2125B .1520A .2125B .2215 +.0465 .1750 380 ---- .1905B .1190A .1905B .1800 +.0420 .1380 385 ---- .1505B .0900A .1505B .1420 +.0365 .1055 390 ---- .1165B .0665A .1160B .1080 +.0295 .0785 395 ---- .0860B .0475A .0860B .0795 +.0230 .0565 400 ---- .0615B .0335A .0615B .0565 +.0170 .0395 405 ---- .0425B .0235A .0425B .0390 +.0115 .0275 10 410 ---- .0285B .0165A .0285B .0265 +.0075 .0190 415 ---- .0190B .0120A .0190B .0185 +.0050 .0135 420 ---- .0125B ---- .0125B .0130 +.0035 .0095 425 ---- .0085B ---- .0085B .0090 +.0020 .0070 10 430 ---- .0060B ---- .0060B .0065 +.0010 .0055 435 ---- .0045B ---- .0045B .0050 +.0010 .0040 440 ---- ---- ---- ---- .0035 +.0005 .0030 445 ---- ---- ---- ---- .0030 +.0005 .0025 450 ---- ---- ---- ---- .0020 UNCH .0020 455 ---- ---- ---- ---- .0015 UNCH .0015 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0010 +.0005 .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 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 UNCH .0005 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0010 -.0005 .0015 335 ---- ---- ---- ---- .0015 -.0005 .0020 340 ---- ---- ---- ---- .0020 -.0010 .0030 345 ---- ---- .0035A .0035A .0030 -.0010 .0040 350 ---- ---- .0045A .0045A .0040 -.0015 .0055 355 ---- ---- .0060A .0060A .0055 -.0025 .0080 360 ---- .0120B .0075A .0075A .0075 -.0040 .0115 365 ---- .0175B .0100A .0100A .0100 -.0060 .0160 370 ---- .0255B .0135A .0135A .0145 -.0085 .0230 375 ---- .0370B .0190A .0190A .0200 -.0125 .0325 380 ---- .0535B .0260A .0260A .0285 -.0170 .0455 385 .0395 .0745B .0365A .0365A .0405 -.0225 10 .0630 390 ---- .1010B .0510A .0510A .0565 -.0295 .0860 11 13 395 ---- .1330B .0705A .0705A .0780 -.0360 .1140 400 ---- .1695B .0960A .0960A .1050 -.0420 .1470 5 405 ---- .2065B .1280A .1280A .1375 -.0475 .1850 1 410 ---- ---- .1640A .1640A .1750 -.0515 .2265 415 ---- ---- .2090A .2090A .2165 -.0540 .2705 420 ---- .3475B .2470A .3475B .2610 -.0555 .3165 425 ---- ---- ---- ---- .3075 -.0565 .3640 430 ---- .4445B .3400A .4445B .3550 -.0570 .4120 435 ---- ---- ---- ---- .4030 -.0580 .4610 440 ---- .5330B .4370A .5330B .4520 -.0580 .5100 445 ---- ---- ---- ---- .5010 -.0585 .5595 450 ---- ---- ---- ---- .5500 -.0590 .6090 455 ---- ---- ---- ---- .5995 -.0590 .6585 460 ---- ---- ---- ---- .6495 -.0585 .7080 465 ---- ---- ---- ---- .6990 -.0590 .7580 470 ---- ---- ---- ---- .7490 -.0590 .8080 475 ---- ---- ---- ---- .7990 -.0585 .8575 480 ---- ---- ---- ---- .8485 -.0590 .9075 485 ---- ---- ---- ---- .8985 -.0590 .9575 490 ---- ---- ---- ---- .9485 -.0590 1.0075 495 ---- ---- ---- ---- .9985 -.0590 1.0575 500 ---- ---- ---- ---- 1.0485 -.0590 1.1075 505 ---- ---- ---- ---- 1.0985 -.0590 1.1575 510 ---- ---- ---- ---- 1.1485 -.0590 1.2075 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 11 19 H5W MAR23 Copper Weekly Wednesday Option - Week 5 CALL 285 ---- ---- ---- ---- 1.1015 +.0590 1.0425 290 ---- ---- ---- ---- 1.0515 +.0590 .9925 295 ---- ---- ---- ---- 1.0015 +.0590 .9425 300 ---- ---- ---- ---- .9515 +.0590 .8925 305 ---- ---- ---- ---- .9015 +.0590 .8425 310 ---- ---- ---- ---- .8515 +.0590 .7925 315 ---- ---- ---- ---- .8015 +.0590 .7425 320 ---- ---- ---- ---- .7515 +.0590 .6925 325 ---- ---- ---- ---- .7020 +.0595 .6425 330 ---- ---- ---- ---- .6520 +.0590 .5930 335 ---- ---- ---- ---- .6025 +.0595 .5430 340 ---- ---- ---- ---- .5525 +.0590 .4935 345 ---- ---- ---- ---- .5030 +.0585 .4445 350 ---- .4430B .3645A .3645A .4540 +.0580 .3960 355 ---- ---- ---- ---- .4050 +.0575 .3475 360 ---- .3695B .2705A .2705A .3565 +.0560 .3005 365 ---- ---- ---- ---- .3090 +.0545 .2545 370 ---- .2740B .1840A .1840A .2620 +.0520 .2100 375 ---- .1965B .1460A .1965B .2170 +.0485 .1685 380 ---- .1845B .1125A .1845B .1740 +.0435 .1305 385 ---- .1435B .0815A .1435B .1340 +.0365 .0975 15 390 ---- .1080B .0575A .1070B .0990 +.0290 .0700 20 395 ---- .0765B .0395A .0765B .0695 +.0215 .0480 400 ---- .0515B .0265A .0515B .0465 +.0145 .0320 8 405 ---- .0335B .0175A .0335B .0300 +.0090 .0210 8 410 ---- .0210B .0120A .0210B .0190 +.0055 .0135 2 415 ---- .0130B ---- .0130B .0125 +.0035 .0090 420 ---- .0080B ---- .0080B .0085 +.0025 .0060 425 ---- .0055B ---- .0055B .0060 +.0015 .0045 430 ---- ---- ---- ---- .0045 +.0010 .0035 435 ---- ---- ---- ---- .0035 +.0010 .0025 440 ---- ---- ---- ---- .0025 +.0005 .0020 445 ---- ---- ---- ---- .0020 +.0005 .0015 450 ---- ---- ---- ---- .0020 +.0010 .0010 455 ---- ---- ---- ---- .0015 +.0005 .0010 460 ---- ---- ---- ---- .0015 +.0005 .0010 465 ---- ---- ---- ---- .0010 +.0005 .0005 470 ---- ---- ---- ---- .0010 +.0005 .0005 475 ---- ---- ---- ---- .0010 +.0005 .0005 480 ---- ---- ---- ---- .0010 +.0005 .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 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 UNCH .0005 330 ---- ---- ---- ---- .0010 UNCH .0010 335 ---- ---- ---- ---- .0010 UNCH .0010 340 ---- ---- ---- ---- .0015 UNCH .0015 345 ---- ---- ---- ---- .0020 -.0005 .0025 350 ---- ---- ---- ---- .0030 -.0005 .0035 355 ---- ---- .0045A .0045A .0040 -.0015 .0055 360 ---- ---- .0060A .0060A .0055 -.0025 .0080 1 365 ---- .0130B .0075A .0075A .0075 -.0045 .0120 370 ---- .0195B .0105A .0105A .0105 -.0075 .0180 375 ---- .0295B .0145A .0145A .0155 -.0110 .0265 10 380 ---- .0445B .0205A .0205A .0225 -.0160 .0385 10 385 ---- .0655B .0290A .0290A .0330 -.0220 .0550 5 390 ---- .0925B .0425A .0425A .0475 -.0300 .0775 12 12 395 .0890 .1250B .0615A .0775B .0680 -.0375 2 .1055 10 15 400 ---- .1630B .0865A .0865A .0950 -.0445 .1395 16 405 ---- .1870B .1205A .1205A .1285 -.0495 .1780 7 410 ---- ---- .1610A .1610A .1675 -.0535 .2210 415 ---- ---- .2430A .2430A .2105 -.0555 .2660 420 ---- .3450B .2435A .3450B .2565 -.0570 .3135 425 ---- ---- ---- ---- .3040 -.0575 .3615 430 ---- .4430B .3385A .4430B .3525 -.0580 .4105 435 ---- ---- ---- ---- .4015 -.0580 .4595 440 ---- ---- .4360A .4360A .4510 -.0580 .5090 445 ---- ---- ---- ---- .5005 -.0580 .5585 450 ---- ---- ---- ---- .5500 -.0580 .6080 455 ---- ---- ---- ---- .5995 -.0585 .6580 460 ---- ---- ---- ---- .6495 -.0585 .7080 465 ---- ---- ---- ---- .6990 -.0585 .7575 470 ---- ---- ---- ---- .7490 -.0585 .8075 475 ---- ---- ---- ---- .7990 -.0585 .8575 480 ---- ---- ---- ---- .8490 -.0585 .9075 485 ---- ---- ---- ---- .8990 -.0585 .9575 490 ---- ---- ---- ---- .9485 -.0590 1.0075 495 ---- ---- ---- ---- .9985 -.0590 1.0575 500 ---- ---- ---- ---- 1.0485 -.0590 1.1075 505 ---- ---- ---- ---- 1.0985 -.0590 1.1575 510 ---- ---- ---- ---- 1.1485 -.0590 1.2075 515 ---- ---- ---- ---- 1.1985 -.0590 1.2575 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 22 76 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.7015 +.0590 3.6425 050 ---- ---- ---- ---- 3.4515 +.0590 3.3925 075 ---- ---- ---- ---- 3.2015 +.0590 3.1425 100 ---- ---- ---- ---- 2.9515 +.0590 2.8925 125 ---- ---- ---- ---- 2.7015 +.0590 2.6425 150 ---- ---- ---- ---- 2.4515 +.0590 2.3925 175 ---- ---- ---- ---- 2.2015 +.0590 2.1425 200 ---- ---- ---- ---- 1.9515 +.0590 1.8925 220 ---- ---- ---- ---- 1.7515 +.0590 1.6925 225 ---- ---- ---- ---- 1.7015 +.0590 1.6425 230 ---- ---- ---- ---- 1.6515 +.0590 1.5925 235 ---- ---- ---- ---- 1.6015 +.0590 1.5425 240 ---- ---- ---- ---- 1.5515 +.0590 1.4925 245 ---- ---- ---- ---- 1.5015 +.0590 1.4425 250 ---- ---- ---- ---- 1.4515 +.0590 1.3925 255 ---- ---- ---- ---- 1.4015 +.0590 1.3425 260 ---- ---- ---- ---- 1.3515 +.0590 1.2925 265 ---- ---- ---- ---- 1.3015 +.0590 1.2425 270 ---- ---- ---- ---- 1.2515 +.0590 1.1925 275 ---- ---- ---- ---- 1.2015 +.0590 1.1425 280 ---- ---- ---- ---- 1.1515 +.0590 1.0925 285 ---- ---- ---- ---- 1.1015 +.0590 1.0425 290 ---- ---- ---- ---- 1.0515 +.0590 .9925 295 ---- ---- ---- ---- 1.0015 +.0590 .9425 300 ---- ---- ---- ---- .9515 +.0590 .8925 305 ---- ---- ---- ---- .9015 +.0590 .8425 310 ---- ---- ---- ---- .8515 +.0590 .7925 315 ---- ---- ---- ---- .8015 +.0590 .7425 320 ---- ---- ---- ---- .7515 +.0585 .6930 325 ---- ---- ---- ---- .7015 +.0585 .6430 330 ---- ---- ---- ---- .6520 +.0590 .5930 335 ---- ---- ---- ---- .6020 +.0585 .5435 6 340 ---- ---- ---- ---- .5525 +.0585 .4940 16 345 ---- ---- ---- ---- .5030 +.0585 .4445 350 ---- .4195B .3630A .3630A .4535 +.0580 .3955 19 355 ---- ---- ---- ---- .4045 +.0575 .3470 17 356 ---- ---- ---- ---- .3945 +.0570 .3375 357 ---- ---- ---- ---- .3845 +.0570 .3275 358 ---- ---- ---- ---- .3750 +.0570 .3180 359 ---- ---- ---- ---- .3650 +.0565 .3085 360 ---- .3695B .2675A .2675A .3555 +.0565 .2990 26 361 ---- ---- ---- ---- .3460 +.0565 .2895 362 ---- ---- ---- ---- .3360 +.0555 .2805 363 ---- ---- ---- ---- .3265 +.0555 .2710 364 ---- ---- ---- ---- .3170 +.0555 .2615 365 ---- ---- ---- ---- .3075 +.0550 .2525 63 366 ---- ---- ---- ---- .2980 +.0545 .2435 367 ---- ---- ---- ---- .2885 +.0540 .2345 1 368 ---- ---- ---- ---- .2790 +.0535 .2255 369 ---- ---- .1925A .1925A .2695 +.0530 .2165 370 ---- .2735B .1800A .1800A .2600 +.0520 .2080 173 173 371 ---- ---- .1770A .1770A .2505 +.0510 .1995 372 ---- ---- .1690A .1690A .2415 +.0505 .1910 373 ---- .1910B .1610A .1610A .2320 +.0495 .1825 7 374 ---- .1900B .1495A .1495A .2230 +.0490 .1740 375 ---- .1930B .1410A .1905B .2140 +.0480 .1660 1 376 ---- .1885B .1340A .1865B .2050 +.0470 .1580 377 ---- .1855B .1265A .1835B .1960 +.0460 .1500 378 ---- .1795B .1200A .1790B .1875 +.0450 .1425 379 ---- .1780B .1130A .1780B .1790 +.0440 .1350 380 ---- .1830B .1070A .1830B .1705 +.0430 .1275 47 381 ---- .1695B .1005A .1695B .1620 +.0415 .1205 21 382 ---- .1610B .0940A .1610B .1540 +.0405 .1135 1 383 ---- .1520B .0880A .1495B .1460 +.0390 .1070 1 384 ---- .1440B .0825A .1415B .1380 +.0375 .1005 13 385 ---- .1375B .0770A .1375B .1305 +.0365 .0940 1 138 386 ---- .1335B .0715A .1335B .1230 +.0350 .0880 33 387 ---- .1265B .0665A .1260B .1160 +.0335 .0825 388 ---- .1190B .0620A .1185B .1090 +.0320 .0770 4 389 ---- .1120B .0565A .1115B .1020 +.0305 .0715 5 10 390 ---- .1050B .0530A .1040B .0955 +.0290 .0665 525 391 ---- .0980B .0490A .0975B .0890 +.0270 .0620 12 11 392 .0770 .0915B .0445A .0725A .0825 +.0250 1 .0575 14 17 393 .0790 .0855B .0415A .0855B .0765 +.0235 1 .0530 6 8 394 .0665 .0795B .0385A .0685A .0705 +.0215 6 .0490 5 395 ---- .0735B .0355A .0735B .0655 +.0205 1 .0450 360 405 396 .0615 .0680B .0325A .0680B .0600 +.0185 6 .0415 4 69 397 .0435 .0625B .0300A .0300A .0555 +.0170 4 .0385 25 398 .0465 .0575B .0275A .0275A .0505 +.0155 4 .0350 155 399 ---- .0530B .0250A .0530B .0465 +.0140 .0325 10 132 400 .0500 .0500 .0230A .0455A .0425 +.0130 23 .0295 198 978 401 ---- .0445B .0210A .0445B .0390 +.0120 .0270 74 402 ---- .0405B .0195A .0405B .0355 +.0105 .0250 11 403 ---- .0370B .0180A .0370B .0325 +.0095 .0230 66 404 ---- .0335B .0165A .0335B .0295 +.0085 .0210 35 405 .0260 .0305B .0150A .0305B .0270 +.0080 3 .0190 286 406 ---- .0275B .0140A .0275B .0245 +.0070 .0175 262 407 ---- .0250B .0130A .0250B .0220 +.0060 .0160 63 408 .0115 .0225B .0110 .0225B .0200 +.0055 2 .0145 16 269 409 ---- .0205B .0110A .0205B .0185 +.0050 .0135 74 410 ---- .0185B .0105A .0185B .0165 +.0045 .0120 131 693 411 ---- .0165B .0095A .0165B .0150 +.0040 .0110 10 55 412 ---- .0150B .0090A .0150B .0140 +.0040 .0100 67 413 ---- .0140B .0085A .0140B .0125 +.0030 .0095 88 414 ---- .0125B .0080A .0125B .0115 +.0030 .0085 121 415 ---- .0115B .0075A .0115B .0105 +.0025 .0080 22 228 416 ---- .0105B ---- .0105B .0095 +.0020 .0075 159 417 .0100 .0100 .0100 .0085A .0090 +.0020 1 .0070 120 418 .0065 .0085B .0065 .0085B .0080 +.0015 30 .0065 84 419 ---- .0080B ---- .0080B .0075 +.0015 .0060 2 107 420 .0050 .0075 .0050 .0075 .0070 +.0015 27 .0055 408 680 421 ---- .0065B ---- .0065B .0065 +.0015 .0050 49 422 ---- .0060B ---- .0060B .0060 +.0010 .0050 25 423 ---- .0060B ---- .0060B .0055 +.0010 .0045 16 424 ---- .0055B ---- .0055B .0050 +.0010 .0040 1 24 425 ---- .0050B ---- .0050B .0050 +.0010 .0040 860 426 ---- .0045B ---- .0045B .0045 +.0010 1 .0035 2 13 427 ---- .0045B ---- .0045B .0040 +.0005 .0035 22 428 ---- .0040B ---- .0040B .0040 +.0010 .0030 78 429 ---- .0040B ---- .0040B .0035 +.0005 .0030 31 430 ---- .0035B ---- .0035B .0035 +.0005 .0030 241 1251 431 ---- .0035B ---- .0035B .0035 +.0005 .0030 43 432 ---- .0030B ---- .0030B .0030 +.0005 .0025 42 433 ---- .0030B ---- .0030B .0030 +.0005 .0025 33 434 ---- .0030B ---- .0030B .0030 +.0005 .0025 33 435 ---- ---- ---- ---- .0030 +.0005 .0025 523 436 ---- ---- ---- ---- .0030 +.0005 .0025 69 437 ---- .0025B ---- .0025B .0025 +.0005 .0020 89 438 ---- .0025B ---- .0025B .0025 +.0005 .0020 25 439 ---- .0025B ---- ---- .0025 +.0005 .0020 2 27 440 ---- ---- ---- ---- .0025 +.0005 .0020 151 387 441 ---- ---- ---- ---- .0025 +.0005 .0020 28 442 ---- ---- ---- ---- .0025 +.0005 .0020 130 443 ---- ---- ---- ---- .0025 +.0005 .0020 20 444 ---- ---- ---- ---- .0020 UNCH .0020 31 445 .0025 .0025 .0025 .0025 .0020 UNCH 1 .0020 176 446 ---- ---- ---- ---- .0020 UNCH .0020 80 447 ---- ---- ---- ---- .0020 UNCH .0020 139 448 ---- ---- ---- ---- .0020 UNCH .0020 69 450 ---- ---- ---- ---- .0020 +.0005 .0015 1 7160 455 ---- ---- ---- ---- .0015 UNCH .0015 1 177 460 ---- ---- ---- ---- .0015 UNCH .0015 5 1585 465 ---- ---- .0010A .0010A .0010 -.0005 .0015 149 470 ---- ---- .0010A .0010A .0010 -.0005 .0015 64 475 ---- ---- ---- ---- .0010 UNCH .0010 3 642 480 ---- ---- ---- ---- .0010 UNCH .0010 388 485 ---- ---- ---- ---- .0005 -.0005 .0010 69 490 ---- ---- ---- ---- .0005 -.0005 .0010 385 495 ---- ---- ---- ---- .0005 -.0005 .0010 22 500 .0015 .0015 .0010A .0010A .0005 -.0005 1 .0010 13 3622 505 ---- ---- ---- ---- .0005 -.0005 .0010 8 510 ---- ---- ---- ---- .0005 -.0005 .0010 1 12 515 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- 3.7015 +.0590 3.6425 050 ---- ---- ---- ---- 3.4515 +.0590 3.3925 075 ---- ---- ---- ---- 3.2015 +.0590 3.1425 100 ---- ---- ---- ---- 2.9515 +.0590 2.8925 125 ---- ---- ---- ---- 2.7015 +.0590 2.6425 150 ---- ---- ---- ---- 2.4515 +.0590 2.3925 175 ---- ---- ---- ---- 2.2015 +.0590 2.1425 200 ---- ---- ---- ---- 1.9515 +.0590 1.8925 220 ---- ---- ---- ---- 1.7515 +.0590 1.6925 225 ---- ---- ---- ---- 1.7015 +.0590 1.6425 230 ---- ---- ---- ---- 1.6515 +.0590 1.5925 235 ---- ---- ---- ---- 1.6015 +.0590 1.5425 240 ---- ---- ---- ---- 1.5515 +.0590 1.4925 245 ---- ---- ---- ---- 1.5015 +.0590 1.4425 250 ---- ---- ---- ---- 1.4515 +.0590 1.3925 255 ---- ---- ---- ---- 1.4015 +.0590 1.3425 260 ---- ---- ---- ---- 1.3515 +.0590 1.2925 265 ---- ---- ---- ---- 1.3015 +.0590 1.2425 270 ---- ---- ---- ---- 1.2515 +.0590 1.1925 275 ---- ---- ---- ---- 1.2015 +.0590 1.1425 1 280 ---- ---- ---- ---- 1.1515 +.0590 1.0925 285 ---- ---- ---- ---- 1.1015 +.0590 1.0425 290 ---- ---- ---- ---- 1.0515 +.0585 .9930 295 ---- ---- ---- ---- 1.0020 +.0590 .9430 300 ---- ---- ---- ---- .9520 +.0585 .8935 3 305 ---- ---- ---- ---- .9025 +.0585 .8440 310 ---- ---- ---- ---- .8530 +.0585 .7945 315 ---- ---- ---- ---- .8040 +.0585 .7455 320 ---- .7440B .6650A .6650A .7545 +.0580 .6965 325 ---- ---- ---- ---- .7060 +.0580 .6480 330 ---- .6710B .5690A .5690A .6575 +.0575 .6000 335 ---- ---- ---- ---- .6090 +.0565 .5525 44 340 ---- .5750B .4765A .4765A .5615 +.0555 .5060 345 ---- ---- ---- ---- .5145 +.0545 .4600 350 ---- .4815B .3880A .3880A .4680 +.0525 .4155 110 355 ---- ---- .3485A .3485A .4230 +.0505 .3725 4 360 ---- .3915B .3055A .3915B .3790 +.0480 .3310 364 ---- .3470B .2765A .3450B .3445 +.0455 .2990 365 ---- .3385B .2675A .3360B .3360 +.0445 .2915 4 366 ---- .3335B .2605A .3305B .3280 +.0445 .2835 367 ---- .3265B .2530A .3235B .3195 +.0435 .2760 368 ---- .3180B .2460A .3150B .3115 +.0430 .2685 369 ---- .3105B .2390A .3105B .3035 +.0425 .2610 370 ---- .3070B .2320A .3070B .2955 +.0415 .2540 26 371 ---- .2935B .2255A .2900B .2875 +.0410 .2465 372 ---- .2855B .2190A .2830B .2795 +.0400 .2395 373 ---- .2775B .2120A .2770B .2715 +.0390 .2325 374 ---- .2725B .2060A .2725B .2640 +.0380 .2260 375 ---- .2645B .1970A .2645B .2565 +.0375 .2190 28 376 ---- .2600B .1905A .2600B .2490 +.0365 .2125 377 ---- .2525B .1845A .2525B .2415 +.0355 .2060 378 ---- .2450B .1785A .2450B .2345 +.0350 .1995 296 379 ---- .2375B .1725A .2375B .2270 +.0340 .1930 380 ---- .2305B .1670A .2305B .2200 +.0330 .1870 185 381 ---- .2240B .1610A .2235B .2135 +.0325 .1810 382 ---- .2170B .1555A .2160B .2065 +.0315 .1750 383 ---- .2100B .1500A .2095B .2000 +.0310 .1690 1 384 ---- .2030B .1450A .2025B .1930 +.0295 .1635 1 385 ---- .1965B .1395A .1965B .1865 +.0285 30 .1580 13 54 386 ---- .1900B .1345A .1895B .1805 +.0280 .1525 9 387 ---- .1835B .1300A .1835B .1740 +.0270 .1470 6 388 .1750 .1775B .1250A .1775B .1680 +.0260 1 .1420 21 389 .1690 .1715B .1205A .1715B .1620 +.0250 1 .1370 1 390 .1510 .1660B .1155A .1660B .1565 +.0245 3 .1320 111 152 391 ---- .1605B .1115A .1605B .1510 +.0240 .1270 392 .1530 .1550B .1075A .1540B .1455 +.0230 1 .1225 2 393 ---- .1495B .1030A .1495B .1400 +.0220 .1180 8 394 ---- .1445B .0990A .1445B .1345 +.0210 16 .1135 41 32 395 ---- .1390B .0955A .1390B .1295 +.0200 .1095 56 396 ---- .1340B .0915A .1340B .1245 +.0195 .1050 32 397 ---- .1290B .0880A .1290B .1195 +.0185 1 .1010 1 398 ---- .1240B .0845A .1240B .1150 +.0180 .0970 399 ---- .1200B .0810A .1200B .1105 +.0170 .0935 12 400 .0875 .1150B .0775A .1100B .1060 +.0160 201 .0900 8 289 401 ---- .1105B .0745A .1105B .1015 +.0155 .0860 32 402 ---- .1065B .0715A .1065B .0975 +.0145 .0830 21 403 ---- .1020B .0685A .1020B .0935 +.0140 .0795 18 404 ---- .0980B .0655A .0980B .0900 +.0140 .0760 27 405 .0900 .0945B .0625A .0905 .0860 +.0130 86 .0730 871 406 ---- .0905B .0600A .0905B .0825 +.0125 .0700 161 407 ---- .0865B .0575A .0865B .0790 +.0115 .0675 208 408 ---- .0830B .0555A .0830B .0760 +.0115 .0645 99 409 ---- .0800B .0530A .0800B .0725 +.0105 .0620 17 410 .0650 .0770B .0505A .0770B .0695 +.0100 6 .0595 400 445 411 ---- .0735B .0485A .0735B .0665 +.0095 .0570 83 412 ---- .0700B .0465A .0700B .0635 +.0090 .0545 8 413 ---- .0670B .0445A .0670B .0610 +.0090 .0520 35 414 ---- .0645B .0425A .0645B .0585 +.0085 1 .0500 10 415 ---- .0620B .0400A .0620B .0560 +.0080 .0480 306 416 ---- .0590B .0390A .0590B .0535 +.0075 .0460 15 417 ---- .0565B .0375A .0565B .0510 +.0070 .0440 11 418 ---- .0540B .0355A .0540B .0490 +.0070 .0420 11 419 ---- .0515B .0340A .0515B .0465 +.0065 .0400 13 420 .0430 .0500B .0325A .0430A .0445 +.0060 22 .0385 833 421 ---- .0470B .0315A .0470B .0425 +.0060 .0365 26 422 ---- .0450B .0300A .0450B .0410 +.0060 .0350 9 423 ---- .0430B .0290A .0430B .0390 +.0055 .0335 6 424 ---- .0410B .0275A .0410B .0375 +.0055 .0320 16 425 ---- .0395B .0265A .0395B .0355 +.0050 .0305 500 1122 426 ---- .0375B .0255A .0375B .0340 +.0045 .0295 19 427 ---- .0360B .0245A .0360B .0325 +.0045 .0280 10 428 ---- .0340B .0235A .0340B .0315 +.0045 .0270 3 429 ---- .0325B .0225A .0325B .0300 +.0040 .0260 53 430 ---- .0315B .0215A .0315B .0290 +.0045 .0245 3 403 431 ---- .0300B .0205A .0300B .0275 +.0040 .0235 15 432 ---- .0285B .0200A .0285B .0265 +.0035 .0230 30 433 ---- .0280B .0190A .0280B .0255 +.0035 1 .0220 3 59 434 ---- .0265B .0185A .0265B .0245 +.0035 .0210 20 435 ---- .0250B .0175A .0250B .0235 +.0035 .0200 84 360 436 ---- .0240B .0170A .0240B .0225 +.0030 .0195 11 437 ---- .0230B .0165A .0230B .0215 +.0030 .0185 300 301 438 ---- .0220B .0160A .0220B .0205 +.0025 .0180 250 439 ---- .0210B .0155A .0210B .0200 +.0025 .0175 440 ---- .0205B .0150A .0205B .0190 +.0025 .0165 212 508 441 ---- .0195B .0145A .0195B .0185 +.0025 .0160 221 442 ---- .0185B .0140A .0185B .0175 +.0020 .0155 20 443 ---- .0180B .0135A .0180B .0170 +.0020 .0150 22 444 ---- .0175B .0130A .0175B .0165 +.0020 .0145 20 445 ---- .0165B .0125A .0165B .0160 +.0020 .0140 11 56 446 .0140 .0160B .0125A .0160B .0155 +.0020 2 .0135 16 447 ---- .0155B .0120A .0155B .0145 +.0015 .0130 448 ---- .0150B .0115A .0150B .0140 +.0015 .0125 233 450 .0115 .0140B .0110A .0110A .0130 +.0015 2 .0115 1 4194 455 ---- .0115B ---- .0115B .0110 +.0015 .0095 250 460 .0095 .0095 .0095 .0090A .0095 +.0015 3 .0080 88 465 .0080 .0080 .0075A .0075A .0080 +.0010 1 .0070 56 470 ---- .0070B ---- .0070B .0070 +.0010 .0060 84 475 ---- .0060B ---- .0060B .0060 +.0005 1 .0055 695 480 .0040 .0050B .0040 .0050B .0050 +.0005 3 .0045 210 485 ---- ---- ---- ---- .0045 +.0005 .0040 308 490 ---- ---- ---- ---- .0040 +.0005 .0035 274 495 ---- ---- ---- ---- .0035 UNCH .0035 1003 500 ---- ---- ---- ---- .0030 UNCH .0030 1 2822 505 ---- ---- ---- ---- .0030 UNCH .0030 20 510 ---- ---- ---- ---- .0025 UNCH .0025 176 515 ---- ---- ---- ---- .0025 UNCH .0025 50 520 ---- ---- ---- ---- .0025 +.0005 .0020 1 52 525 ---- ---- ---- ---- .0020 UNCH .0020 50 530 ---- ---- ---- ---- .0020 UNCH .0020 30 535 .0025 .0025 .0025 .0025 .0020 +.0005 1 .0015 34 540 ---- ---- ---- ---- .0020 +.0005 .0015 4 545 ---- ---- ---- ---- .0015 UNCH .0015 16 550 ---- ---- ---- ---- .0015 UNCH .0015 40 555 ---- ---- ---- ---- .0015 UNCH .0015 560 ---- ---- ---- ---- .0015 UNCH .0015 11 565 ---- ---- ---- ---- .0015 UNCH .0015 10 570 ---- ---- ---- ---- .0015 +.0005 .0010 575 ---- ---- ---- ---- .0015 +.0005 .0010 4 580 ---- ---- ---- ---- .0015 +.0005 .0010 600 ---- ---- ---- ---- .0010 UNCH .0010 21 625 ---- ---- ---- ---- .0010 UNCH .0010 650 ---- ---- ---- ---- .0010 UNCH .0010 10 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0010 UNCH .0010 16 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 32 825 ---- ---- ---- ---- .0010 UNCH .0010 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.7045 +.0585 3.6460 050 ---- ---- ---- ---- 3.4545 +.0585 3.3960 075 ---- ---- ---- ---- 3.2045 +.0585 3.1460 100 ---- ---- ---- ---- 2.9545 +.0585 2.8960 125 ---- ---- ---- ---- 2.7045 +.0585 2.6460 150 ---- ---- ---- ---- 2.4545 +.0585 2.3960 175 ---- ---- ---- ---- 2.2045 +.0585 2.1460 200 ---- ---- ---- ---- 1.9545 +.0585 1.8960 220 ---- ---- ---- ---- 1.7545 +.0585 1.6960 225 ---- ---- ---- ---- 1.7045 +.0585 1.6460 230 ---- ---- ---- ---- 1.6545 +.0585 1.5960 235 ---- ---- ---- ---- 1.6045 +.0585 1.5460 240 ---- ---- ---- ---- 1.5545 +.0585 1.4960 245 ---- ---- ---- ---- 1.5045 +.0585 1.4460 250 ---- ---- ---- ---- 1.4545 +.0585 1.3960 255 ---- ---- ---- ---- 1.4045 +.0585 1.3460 260 ---- ---- ---- ---- 1.3545 +.0585 1.2960 1 265 ---- ---- ---- ---- 1.3045 +.0585 1.2460 270 ---- ---- ---- ---- 1.2545 +.0585 1.1960 275 ---- ---- ---- ---- 1.2045 +.0580 1.1465 280 ---- ---- ---- ---- 1.1550 +.0580 1.0970 285 ---- ---- ---- ---- 1.1050 +.0575 1.0475 290 ---- ---- ---- ---- 1.0560 +.0580 .9980 295 ---- ---- ---- ---- 1.0065 +.0575 .9490 300 ---- .9405B .8695A .8695A .9575 +.0570 .9005 305 ---- ---- ---- ---- .9085 +.0565 .8520 310 ---- .8735B .7735A .7735A .8600 +.0565 .8035 1 315 ---- ---- ---- ---- .8120 +.0560 .7560 320 ---- .7775B .6800A .6800A .7645 +.0555 .7090 1 325 ---- ---- ---- ---- .7170 +.0545 .6625 42 330 ---- .6830B .5895A .5895A .6705 +.0535 .6170 3 335 ---- ---- ---- ---- .6245 +.0520 .5725 340 ---- .5920B .5030A .5030A .5790 +.0500 .5290 2 345 ---- ---- .4630A .4630A .5350 +.0480 .4870 350 ---- .5050B .4215A .5050B .4920 +.0460 .4460 4 355 ---- .4565B .3845A .4515B .4500 +.0435 .4065 1 10 360 ---- .4220B .3465A .4220B .4100 +.0410 .3690 3 365 ---- .3775B .3120A .3760B .3710 +.0380 .3330 12 366 ---- .3700B .3055A .3685B .3635 +.0375 .3260 367 ---- .3635B .2990A .3635B .3560 +.0370 .3190 368 ---- .3595B .2925A .3595B .3485 +.0360 .3125 369 ---- .3520B .2860A .3520B .3415 +.0360 .3055 370 ---- .3445B .2800A .3445B .3340 +.0350 .2990 13 371 ---- .3375B .2735A .3375B .3270 +.0345 .2925 372 ---- .3300B .2645A .3300B .3200 +.0340 .2860 373 ---- .3230B .2580A .3230B .3130 +.0335 .2795 374 ---- .3160B .2520A .3160B .3060 +.0330 .2730 2 2 375 ---- .3090B .2465A .3090B .2995 +.0325 .2670 2 376 ---- .3020B .2400A .3020B .2925 +.0320 .2605 377 ---- .2950B .2345A .2950B .2860 +.0315 .2545 378 ---- .2895B .2290A .2895B .2795 +.0310 .2485 379 ---- .2830B .2235A .2825B .2730 +.0305 .2425 380 ---- .2765B .2175A .2760B .2665 +.0295 .2370 9 381 ---- .2700B .2125A .2700B .2605 +.0295 .2310 382 ---- .2635B .2075A .2635B .2540 +.0285 .2255 383 ---- .2575B .2020A .2575B .2480 +.0280 .2200 384 ---- .2515B .1965A .2515B .2420 +.0275 .2145 385 ---- .2455B .1920A .2450B .2360 +.0270 .2090 26 386 ---- .2400B .1870A .2395B .2300 +.0260 .2040 387 ---- .2340B .1825A .2340B .2245 +.0255 .1990 8 388 ---- .2285B .1775A .2285B .2190 +.0250 .1940 389 ---- .2230B .1725A .2225B .2130 +.0240 .1890 1 390 ---- .2175B .1685A .2175B .2075 +.0235 .1840 15 391 ---- .2120B .1640A .2115B .2025 +.0230 .1795 392 ---- .2065B .1595A .2065B .1970 +.0225 .1745 393 ---- .2015B .1550A .2010B .1920 +.0220 .1700 394 ---- .1965B .1510A .1960B .1865 +.0210 .1655 395 ---- .1915B .1470A .1910B .1815 +.0205 .1610 125 126 396 ---- .1865B .1425A .1860B .1770 +.0205 .1565 397 ---- .1815B .1390A .1810B .1720 +.0195 .1525 20 25 398 ---- .1770B .1350A .1770B .1675 +.0195 .1480 399 ---- .1725B .1310A .1725B .1630 +.0190 .1440 45 400 ---- .1675B .1270A .1675B .1585 +.0185 .1400 175 206 401 ---- .1630B .1240A .1630B .1540 +.0180 .1360 402 ---- .1585B .1205A .1585B .1495 +.0175 .1320 42 403 ---- .1550B .1170A .1545B .1455 +.0170 .1285 404 .1275 .1500B .1135A .1500B .1415 +.0165 1 .1250 30 405 ---- .1465B .1105A .1460B .1375 +.0160 .1215 171 406 ---- .1420B .1070A .1420B .1335 +.0155 .1180 407 ---- .1380B .1040A .1380B .1295 +.0145 .1150 20 408 ---- .1345B .1010A .1340B .1260 +.0145 .1115 1 409 ---- .1305B .0980A .1305B .1220 +.0135 .1085 1 410 ---- .1275B .0950A .1270B .1185 +.0130 .1055 267 411 ---- .1235B .0925A .1230B .1150 +.0125 .1025 412 ---- .1200B .0900A .1195B .1115 +.0120 .0995 413 ---- .1165B .0870A .1160B .1085 +.0120 .0965 414 .1060 .1130B .0845A .1055A .1050 +.0110 8 .0940 8 415 ---- .1105B .0815A .1100B .1020 +.0110 137 .0910 749 416 ---- .1065B .0795A .1065B .0990 +.0105 .0885 417 ---- .1035B .0770A .1035B .0960 +.0100 .0860 8 418 ---- .1005B .0750A .1005B .0935 +.0100 .0835 419 ---- .0975B .0725A .0975B .0905 +.0095 .0810 12 420 ---- .0950B .0700A .0950B .0880 +.0095 .0785 1 1023 421 ---- .0920B .0685A .0920B .0855 +.0095 .0760 1 422 ---- .0890B .0665A .0890B .0830 +.0095 .0735 1 423 ---- .0865B .0645A .0865B .0805 +.0090 .0715 480 424 ---- .0840B .0625A .0840B .0780 +.0085 .0695 425 .0795 .0815B .0600A .0800B .0755 +.0080 98 .0675 2250 426 ---- .0790B .0590A .0790B .0735 +.0085 .0650 427 ---- .0770B .0570A .0770B .0715 +.0080 .0635 428 ---- .0745B .0555A .0745B .0690 +.0075 .0615 429 ---- .0725B .0535A .0725B .0670 +.0075 .0595 430 .0640 .0700B .0520A .0690B .0650 +.0070 127 .0580 50 431 ---- .0680B .0505A .0680B .0630 +.0070 .0560 432 ---- .0660B .0490A .0660B .0610 +.0065 .0545 433 ---- .0640B .0475A .0640B .0595 +.0065 .0530 434 ---- .0625B .0460A .0625B .0575 +.0060 .0515 435 ---- .0605B .0450A .0605B .0560 +.0060 .0500 50 200 436 ---- .0585B .0435A .0585B .0545 +.0060 .0485 1 8 440 .0470 .0520B .0390A .0515B .0485 +.0055 3 .0430 14 335 445 ---- .0445B .0335A .0445B .0420 +.0045 .0375 72 450 ---- .0390B .0285A .0390B .0365 +.0045 .0320 300 2692 455 ---- .0340B .0255A .0340B .0320 +.0040 .0280 125 460 ---- .0290B .0220A .0290B .0280 +.0040 .0240 37 351 465 ---- .0255B .0190A .0255B .0245 +.0035 .0210 211 470 .0195 .0225B .0170A .0225B .0215 +.0035 2 .0180 1 45 475 ---- .0195B .0150A .0195B .0190 +.0030 .0160 7 3330 480 ---- .0175B .0135A .0175B .0170 +.0030 .0140 1003 485 ---- .0150B ---- .0150B .0150 +.0030 137 .0120 12 741 490 ---- .0135B .0100A .0100A .0130 +.0020 .0110 364 495 ---- .0120B ---- .0120B .0115 +.0020 .0095 28 500 .0070 .0110 .0070 .0110 .0105 +.0020 5 .0085 2 1870 505 ---- .0095B ---- .0095B .0095 +.0020 .0075 42 510 ---- .0080B ---- .0080B .0085 +.0015 1 .0070 223 515 ---- .0075B ---- .0075B .0080 +.0020 .0060 121 520 ---- .0065B ---- .0065B .0070 +.0015 .0055 66 525 ---- .0055B ---- .0055B .0065 +.0015 .0050 692 530 ---- .0050B ---- .0050B .0060 +.0015 .0045 10 535 ---- ---- ---- ---- .0055 +.0010 .0045 375 605 540 ---- ---- ---- ---- .0050 +.0010 .0040 211 545 ---- ---- ---- ---- .0045 +.0010 .0035 26 550 ---- ---- ---- ---- .0040 +.0005 .0035 1 1474 555 .0045 .0045 .0045 .0045 .0035 +.0005 3 .0030 20 560 ---- ---- ---- ---- .0035 +.0005 .0030 2 565 ---- ---- ---- ---- .0030 UNCH .0030 570 ---- ---- ---- ---- .0030 +.0005 .0025 11 575 ---- ---- ---- ---- .0025 UNCH .0025 580 ---- ---- ---- ---- .0025 UNCH .0025 1 1 600 ---- ---- ---- ---- .0020 UNCH .0020 10 625 ---- ---- ---- ---- .0015 UNCH .0015 8 650 ---- ---- ---- ---- .0010 -.0005 .0015 1 675 ---- ---- ---- ---- .0010 -.0005 .0015 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 5 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0010 UNCH .0010 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7045 +.0585 3.6460 050 ---- ---- ---- ---- 3.4545 +.0585 3.3960 075 ---- ---- ---- ---- 3.2045 +.0585 3.1460 100 ---- ---- ---- ---- 2.9545 +.0585 2.8960 125 ---- ---- ---- ---- 2.7045 +.0585 2.6460 150 ---- ---- ---- ---- 2.4545 +.0585 2.3960 175 ---- ---- ---- ---- 2.2045 +.0585 2.1460 200 ---- ---- ---- ---- 1.9545 +.0585 1.8960 220 ---- ---- ---- ---- 1.7545 +.0585 1.6960 225 ---- ---- ---- ---- 1.7045 +.0585 1.6460 230 ---- ---- ---- ---- 1.6545 +.0585 1.5960 235 ---- ---- ---- ---- 1.6045 +.0585 1.5460 240 ---- ---- ---- ---- 1.5545 +.0585 1.4960 245 ---- ---- ---- ---- 1.5045 +.0585 1.4460 250 ---- ---- ---- ---- 1.4545 +.0585 1.3960 255 ---- ---- ---- ---- 1.4045 +.0585 1.3460 260 ---- ---- ---- ---- 1.3545 +.0585 1.2960 265 ---- ---- ---- ---- 1.3050 +.0585 1.2465 270 ---- ---- ---- ---- 1.2555 +.0585 1.1970 275 ---- ---- ---- ---- 1.2060 +.0585 1.1475 280 ---- ---- 1.0705A 1.0705A 1.1565 +.0580 1.0985 285 ---- ---- ---- ---- 1.1075 +.0580 1.0495 290 ---- 1.0725B .9720A .9720A 1.0590 +.0575 1.0015 1 295 ---- ---- ---- ---- 1.0105 +.0570 .9535 300 ---- .9755B .8770A .8770A .9625 +.0565 .9060 1 305 ---- ---- ---- ---- .9145 +.0560 .8585 310 ---- .8800B .7845A .7845A .8675 +.0555 .8120 1 315 ---- ---- ---- ---- .8205 +.0540 .7665 320 ---- .7870B .6945A .6945A .7745 +.0530 .7215 1 325 ---- ---- ---- ---- .7295 +.0525 .6770 330 ---- .6970B .6085A .6085A .6845 +.0510 .6335 1 335 ---- ---- ---- ---- .6410 +.0495 .5915 340 ---- .6105B .5275A .5275A .5985 +.0480 .5505 7 345 ---- .5590B .4895A .5570B .5570 +.0465 .5105 350 ---- .5280B .4515A .5280B .5165 +.0445 .4720 35 355 ---- .4840B .4155A .4820B .4775 +.0425 .4350 2 360 ---- .4500B .3810A .4500B .4395 +.0400 .3995 9 365 ---- .4130B .3480A .4130B .4035 +.0375 .3660 3 370 ---- .3780B .3145A .3780B .3695 +.0355 .3340 2 375 ---- .3470B .2855A .3470B .3365 +.0325 .3040 1 380 ---- .3160B .2585A .3160B .3060 +.0305 .2755 26 385 ---- .2865B .2330A .2865B .2770 +.0280 .2490 10 390 ---- .2595B .2095A .2590B .2500 +.0255 .2245 12 395 ---- .2340B .1880A .2335B .2255 +.0235 .2020 5 400 ---- .2110B .1680A .2100B .2025 +.0215 .1810 754 405 ---- .1895B .1505A .1890B .1810 +.0190 .1620 695 410 .1600 .1695B .1340A .1655A .1620 +.0170 10 .1450 1057 415 ---- .1520B .1195A .1520B .1445 +.0155 .1290 7 420 ---- .1355B .1065A .1355B .1285 +.0135 .1150 651 425 ---- .1210B .0945A .1210B .1145 +.0120 .1025 918 430 .1015 .1075B .0835A .1065B .1015 +.0105 5 .0910 290 435 ---- .0955B .0740A .0955B .0905 +.0095 .0810 22 440 ---- .0850B .0660A .0845B .0805 +.0085 .0720 395 445 ---- .0755B .0580A .0750B .0715 +.0080 .0635 18 450 ---- .0670B .0515A .0670B .0635 +.0070 .0565 1061 455 ---- .0595B .0465A .0595B .0565 +.0065 .0500 9 460 ---- .0525B .0415A .0525B .0505 +.0060 .0445 11 465 ---- .0470B .0370A .0470B .0450 +.0055 .0395 222 470 ---- .0420B .0330A .0420B .0400 +.0050 .0350 113 475 ---- .0375B .0295A .0375B .0360 +.0045 .0315 1124 480 ---- .0335B .0265A .0335B .0325 +.0045 .0280 107 485 ---- .0300B .0240A .0300B .0290 +.0040 .0250 11 490 ---- .0270B .0215A .0270B .0265 +.0045 .0220 364 495 ---- .0245B .0195A .0245B .0240 +.0040 .0200 10 500 .0185 .0220B .0175A .0220B .0215 +.0035 1 .0180 827 505 ---- .0200B ---- .0200B .0195 +.0035 .0160 1 510 ---- .0180B ---- .0180B .0180 +.0035 .0145 20 515 ---- .0160B ---- .0160B .0165 +.0035 .0130 1 520 ---- .0145B ---- .0145B .0150 +.0030 .0120 61 525 ---- .0135B ---- .0130B .0135 +.0030 .0105 7 530 ---- .0120B ---- .0120B .0125 +.0030 .0095 10 535 ---- .0110B ---- .0110B .0115 +.0025 .0090 69 540 ---- .0100B ---- .0100B .0105 +.0025 .0080 5 545 ---- .0090B ---- .0090B .0095 +.0020 .0075 14 550 ---- .0085B ---- .0085B .0090 +.0020 .0070 30 555 ---- .0075B ---- .0075B .0080 +.0015 .0065 7 560 ---- .0070B ---- .0070B .0075 +.0015 .0060 12 565 ---- .0065B ---- .0065B .0070 +.0015 .0055 570 ---- .0060B ---- .0060B .0065 +.0015 .0050 53 575 ---- .0055B ---- .0055B .0060 +.0015 .0045 580 ---- .0045B ---- .0045B .0055 +.0015 .0040 600 ---- ---- ---- ---- .0040 +.0010 .0030 21 625 ---- ---- ---- ---- .0030 +.0005 .0025 8 650 ---- ---- ---- ---- .0020 +.0005 .0015 26 675 ---- ---- ---- ---- .0015 UNCH .0015 700 ---- ---- ---- ---- .0015 +.0005 .0010 10 725 ---- ---- ---- ---- .0010 UNCH .0010 30 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0005 UNCH .0005 20 825 ---- ---- ---- ---- .0005 UNCH .0005 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.7075 +.0580 3.6495 050 ---- ---- ---- ---- 3.4575 +.0580 3.3995 075 ---- ---- ---- ---- 3.2075 +.0580 3.1495 100 ---- ---- ---- ---- 2.9575 +.0580 2.8995 125 ---- ---- ---- ---- 2.7075 +.0580 2.6495 150 ---- ---- ---- ---- 2.4575 +.0580 2.3995 175 ---- ---- ---- ---- 2.2075 +.0580 2.1495 200 ---- ---- ---- ---- 1.9575 +.0580 1.8995 220 ---- ---- ---- ---- 1.7575 +.0580 1.6995 225 ---- ---- ---- ---- 1.7075 +.0580 1.6495 230 ---- ---- ---- ---- 1.6575 +.0580 1.5995 235 ---- ---- ---- ---- 1.6075 +.0580 1.5495 240 ---- ---- ---- ---- 1.5575 +.0580 1.4995 245 ---- ---- ---- ---- 1.5075 +.0580 1.4495 250 ---- ---- ---- ---- 1.4575 +.0580 1.3995 255 ---- ---- ---- ---- 1.4075 +.0580 1.3495 260 ---- ---- ---- ---- 1.3580 +.0580 1.3000 7 265 ---- ---- ---- ---- 1.3085 +.0580 1.2505 270 ---- ---- ---- ---- 1.2590 +.0575 1.2015 1 275 ---- ---- ---- ---- 1.2100 +.0570 1.1530 280 ---- 1.1640B 1.0765A 1.0765A 1.1615 +.0570 1.1045 285 ---- ---- ---- ---- 1.1130 +.0565 1.0565 290 ---- 1.0775B .9815A .9815A 1.0655 +.0565 1.0090 295 ---- ---- ---- ---- 1.0180 +.0560 .9620 300 ---- .9820B .8890A .8890A .9710 +.0555 .9155 48 305 ---- ---- ---- ---- .9245 +.0550 .8695 310 ---- .8890B .7990A .7990A .8785 +.0540 .8245 315 ---- ---- ---- ---- .8330 +.0530 .7800 320 ---- .7990B .7125A .7125A .7890 +.0525 .7365 325 ---- ---- ---- ---- .7450 +.0510 .6940 330 ---- .7120B .6300A .6300A .7025 +.0500 .6525 335 ---- .6390B .5905A .6390B .6605 +.0485 .6120 340 ---- .6285B .5520A .6285B .6195 +.0470 .5725 345 ---- .5865B .5145A .5865B .5800 +.0455 .5345 350 ---- .5490B .4785A .5490B .5415 +.0435 .4980 10 355 ---- .5095B .4435A .5040B .5040 +.0415 .4625 360 ---- .4745B .4105A .4745B .4680 +.0395 .4285 365 ---- .4395B .3790A .4395B .4335 +.0375 .3960 370 ---- .4055B .3470A .4055B .4005 +.0355 .3650 375 ---- .3780B .3190A .3775B .3690 +.0330 .3360 380 ---- .3480B .2920A .3475B .3395 +.0310 .3085 385 ---- .3195B .2670A .3195B .3115 +.0290 .2825 390 ---- .2930B .2440A .2930B .2850 +.0270 .2580 395 ---- .2680B .2225A .2680B .2600 +.0245 .2355 400 ---- .2445B .2015A .2445B .2375 +.0235 .2140 7 405 ---- .2225B .1835A .2225B .2160 +.0215 .1945 96 410 ---- .2030B .1665A .2030B .1965 +.0200 .1765 197 415 ---- .1845B .1510A .1845B .1785 +.0185 .1600 118 420 ---- .1675B .1365A .1675B .1620 +.0170 .1450 17 425 ---- .1520B .1235A .1520B .1465 +.0150 .1315 4 430 ---- .1380B .1120A .1370B .1330 +.0140 .1190 3 435 ---- .1250B .1015A .1240B .1205 +.0130 .1075 5 115 440 ---- .1130B .0915A .1130B .1090 +.0120 .0970 87 445 ---- .1020B .0830A .1020B .0990 +.0115 .0875 8 450 ---- .0925B .0745A .0925B .0895 +.0105 .0790 125 455 ---- .0835B .0675A .0835B .0810 +.0095 .0715 460 ---- .0755B .0615A .0755B .0735 +.0090 .0645 1 465 ---- .0685B .0560A .0685B .0665 +.0085 .0580 10 470 ---- .0620B .0505A .0620B .0605 +.0080 .0525 1 475 ---- .0560B .0460A .0560B .0550 +.0075 .0475 5 110 480 ---- .0510B .0420A .0510B .0500 +.0070 .0430 36 485 ---- .0460B .0385A .0460B .0455 +.0065 .0390 490 ---- .0420B .0350A .0420B .0415 +.0060 .0355 495 ---- .0380B .0320A .0380B .0380 +.0055 .0325 500 ---- .0345B ---- .0345B .0345 +.0050 .0295 6 505 ---- .0315B ---- .0315B .0315 +.0045 .0270 510 ---- .0290B .0245A .0245A .0290 +.0040 .0250 4 515 ---- .0265B ---- .0265B .0265 +.0040 .0225 1 520 ---- .0240B ---- .0240B .0245 +.0035 .0210 525 ---- .0220B ---- .0220B .0225 +.0035 .0190 50 530 ---- .0200B ---- .0200B .0205 +.0030 .0175 535 ---- .0185B .0160A .0160A .0190 +.0025 .0165 4 2 540 ---- .0170B ---- .0170B .0175 +.0025 .0150 545 ---- .0155B ---- .0155B .0160 +.0020 .0140 4 550 ---- .0140B ---- .0140B .0150 +.0020 .0130 1 555 ---- .0130B ---- .0130B .0140 +.0020 .0120 11 560 ---- .0120B ---- .0120B .0130 +.0020 .0110 565 ---- .0110B ---- .0110B .0120 +.0020 .0100 570 ---- .0100B ---- .0100B .0110 +.0015 .0095 575 ---- .0095B ---- .0095B .0105 +.0015 .0090 580 ---- ---- ---- ---- .0095 +.0010 .0085 600 ---- ---- ---- ---- .0075 +.0010 .0065 625 ---- ---- ---- ---- .0055 +.0010 .0045 13 650 ---- ---- ---- ---- .0040 +.0005 .0035 675 ---- ---- ---- ---- .0035 +.0010 .0025 700 ---- ---- ---- ---- .0025 +.0005 .0020 725 ---- ---- ---- ---- .0020 +.0005 .0015 750 ---- ---- ---- ---- .0020 +.0005 .0015 775 ---- ---- ---- ---- .0015 +.0005 .0010 800 ---- ---- ---- ---- .0015 +.0005 .0010 825 ---- ---- ---- ---- .0010 UNCH .0010 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.7075 +.0580 3.6495 050 ---- ---- ---- ---- 3.4575 +.0580 3.3995 075 ---- ---- ---- ---- 3.2075 +.0580 3.1495 100 ---- ---- ---- ---- 2.9575 +.0580 2.8995 125 ---- ---- ---- ---- 2.7075 +.0580 2.6495 150 ---- ---- ---- ---- 2.4575 +.0580 2.3995 175 ---- ---- ---- ---- 2.2075 +.0580 2.1495 200 ---- ---- ---- ---- 1.9575 +.0580 1.8995 220 ---- ---- ---- ---- 1.7575 +.0580 1.6995 225 ---- ---- ---- ---- 1.7075 +.0580 1.6495 230 ---- ---- ---- ---- 1.6575 +.0580 1.5995 235 ---- ---- ---- ---- 1.6075 +.0580 1.5495 240 ---- ---- ---- ---- 1.5575 +.0580 1.4995 245 ---- ---- ---- ---- 1.5075 +.0580 1.4495 250 ---- ---- ---- ---- 1.4575 +.0580 1.3995 255 ---- ---- ---- ---- 1.4080 +.0575 1.3505 260 ---- ---- ---- ---- 1.3585 +.0570 1.3015 265 ---- ---- ---- ---- 1.3095 +.0570 1.2525 270 ---- 1.2630B 1.1780A 1.1780A 1.2610 +.0565 1.2045 275 ---- ---- ---- ---- 1.2130 +.0565 1.1565 280 ---- 1.1760B 1.0835A 1.0835A 1.1655 +.0560 1.1095 285 ---- ---- ---- ---- 1.1180 +.0555 1.0625 290 ---- 1.0810B .9905A .9905A 1.0710 +.0550 1.0160 295 ---- ---- ---- ---- 1.0250 +.0545 .9705 300 ---- .9885B .9010A .9010A .9790 +.0540 .9250 305 ---- ---- ---- ---- .9340 +.0535 .8805 310 ---- .8980B .8140A .8140A .8890 +.0525 .8365 315 ---- ---- ---- ---- .8455 +.0520 .7935 320 ---- .8110B .7310A .7310A .8020 +.0505 .7515 325 ---- ---- ---- ---- .7600 +.0500 .7100 330 ---- .7270B .6525A .6525A .7185 +.0485 .6700 335 ---- ---- ---- ---- .6785 +.0475 .6310 340 ---- .6465B .5780A .5780A .6395 +.0460 .5935 345 ---- ---- .5430A .5430A .6010 +.0440 .5570 350 ---- .5700B .5085A .5085A .5645 +.0430 .5215 355 ---- .5335B .4760A .4760A .5290 +.0415 .4875 360 ---- .4985B .4445A .4445A .4945 +.0395 .4550 365 ---- .4645B .4145A .4145A .4615 +.0375 .4240 370 ---- .4320B .3770A .4320B .4300 +.0360 .3940 375 ---- .4080B .3495A .4075B .3995 +.0340 .3655 380 ---- .3790B .3235A .3790B .3710 +.0325 .3385 385 ---- .3515B .2995A .3515B .3435 +.0305 .3130 6 390 ---- .3255B .2765A .3255B .3180 +.0285 .2895 66 395 ---- .3010B .2550A .3010B .2940 +.0270 .2670 400 ---- .2780B .2340A .2780B .2715 +.0255 .2460 1 27 405 ---- .2565B .2160A .2565B .2500 +.0235 .2265 32 410 ---- .2365B .1985A .2365B .2305 +.0220 .2085 453 415 ---- .2180B .1825A .2180B .2120 +.0205 43 .1915 174 420 ---- .2010B .1675A .2010B .1950 +.0190 .1760 10 425 ---- .1845B .1535A .1845B .1795 +.0180 .1615 38 430 .1640 .1700B .1410A .1660 .1645 +.0165 10 .1480 72 435 ---- .1560B .1290A .1560B .1515 +.0155 .1360 220 440 ---- .1435B .1185A .1435B .1390 +.0145 .1245 455 445 ---- .1315B .1085A .1315B .1280 +.0135 .1145 3 450 .1160 .1240 .0995A .1205B .1175 +.0125 85 .1050 288 455 ---- .1110B .0915A .1110B .1080 +.0120 .0960 460 ---- .1015B .0840A .1015B .0995 +.0115 .0880 240 465 ---- .0935B .0775A .0935B .0915 +.0105 .0810 9 470 ---- .0860B .0710A .0860B .0840 +.0100 .0740 475 ---- .0790B .0655A .0790B .0775 +.0095 .0680 87 480 ---- .0725B .0600A .0725B .0715 +.0090 .0625 8 24 485 ---- .0665B .0555A .0665B .0660 +.0085 43 .0575 180 490 ---- .0615B .0510A .0615B .0605 +.0075 .0530 15 495 ---- .0565B .0470A .0565B .0560 +.0070 .0490 10 500 ---- .0520B .0435A .0520B .0515 +.0065 .0450 39 505 ---- .0480B .0405A .0480B .0480 +.0060 .0420 11 510 ---- .0445B .0375A .0445B .0440 +.0055 .0385 6 515 ---- .0410B .0350A .0350A .0410 +.0050 .0360 56 520 ---- .0375B .0325A .0325A .0380 +.0050 .0330 34 525 ---- .0350B ---- .0350B .0350 +.0045 .0305 530 ---- .0320B .0280A .0280A .0330 +.0045 .0285 300 535 ---- .0300B .0260A .0260A .0305 +.0040 .0265 50 540 ---- .0275B ---- .0275B .0285 +.0040 .0245 545 ---- .0255B ---- .0255B .0265 +.0040 .0225 10 550 ---- .0235B ---- .0235B .0245 +.0035 .0210 20 555 ---- .0220B ---- .0220B .0230 +.0035 .0195 560 ---- .0205B ---- .0205B .0215 +.0035 .0180 565 ---- .0190B ---- .0190B .0205 +.0035 .0170 570 ---- .0175B ---- .0175B .0190 +.0035 .0155 575 ---- .0165B ---- .0165B .0180 +.0035 .0145 70 580 ---- .0150B ---- .0150B .0165 +.0030 .0135 600 ---- .0115B ---- .0115B .0130 +.0025 .0105 21 625 ---- .0080B ---- .0080B .0100 +.0025 .0075 650 ---- .0060B ---- .0060B .0075 +.0020 .0055 675 ---- ---- ---- ---- .0060 +.0020 .0040 700 ---- ---- ---- ---- .0050 +.0020 .0030 725 ---- ---- ---- ---- .0040 +.0015 .0025 750 ---- ---- ---- ---- .0035 +.0015 .0020 775 ---- ---- ---- ---- .0030 +.0015 .0015 800 ---- ---- ---- ---- .0025 +.0010 .0015 825 ---- ---- ---- ---- .0020 +.0010 .0010 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.7095 +.0585 3.6510 050 ---- ---- ---- ---- 3.4595 +.0585 3.4010 075 ---- ---- ---- ---- 3.2095 +.0585 3.1510 100 ---- ---- ---- ---- 2.9595 +.0585 2.9010 125 ---- ---- ---- ---- 2.7095 +.0585 2.6510 150 ---- ---- ---- ---- 2.4595 +.0585 2.4010 175 ---- ---- ---- ---- 2.2095 +.0585 2.1510 200 ---- ---- ---- ---- 1.9595 +.0585 1.9010 220 ---- ---- ---- ---- 1.7595 +.0585 1.7010 225 ---- ---- ---- ---- 1.7095 +.0585 1.6510 230 ---- ---- ---- ---- 1.6595 +.0585 1.6010 235 ---- ---- ---- ---- 1.6095 +.0585 1.5510 240 ---- ---- ---- ---- 1.5595 +.0585 1.5010 245 ---- ---- ---- ---- 1.5100 +.0585 1.4515 250 ---- ---- ---- ---- 1.4605 +.0585 1.4020 255 ---- ---- ---- ---- 1.4115 +.0580 1.3535 260 ---- 1.3325B 1.2815A 1.2815A 1.3630 +.0580 1.3050 265 ---- ---- ---- ---- 1.3150 +.0580 1.2570 270 ---- 1.2745B 1.1860A 1.1860A 1.2670 +.0575 1.2095 275 ---- ---- ---- ---- 1.2195 +.0575 1.1620 280 ---- 1.1790B 1.0930A 1.0930A 1.1725 +.0570 1.1155 285 ---- ---- ---- ---- 1.1255 +.0560 1.0695 290 ---- 1.0860B 1.0025A 1.0025A 1.0795 +.0555 1.0240 295 ---- ---- ---- ---- 1.0335 +.0545 .9790 300 ---- .9950B .9155A .9155A .9885 +.0535 .9350 1 305 ---- ---- ---- ---- .9440 +.0530 .8910 310 ---- .9070B .8310A .8310A .9005 +.0520 .8485 315 ---- ---- ---- ---- .8575 +.0510 .8065 320 ---- .8225B .7510A .7510A .8155 +.0500 .7655 325 ---- ---- ---- ---- .7745 +.0490 .7255 330 ---- .7405B .6750A .6750A .7345 +.0475 .6870 335 ---- ---- ---- ---- .6955 +.0465 .6490 340 ---- .6620B .6030A .6030A .6575 +.0450 .6125 7 345 ---- .5795B .5690A .5690A .6205 +.0435 .5770 350 ---- .5875B .5360A .5360A .5850 +.0425 .5425 4 355 ---- .5520B .5040A .5040A .5505 +.0410 .5095 360 ---- .5180B .4735A .4735A .5175 +.0395 .4780 365 ---- .4850B .4325A .4850B .4855 +.0380 .4475 370 ---- .4620B .4045A .4615B .4550 +.0365 .4185 375 ---- .4320B .3775A .4320B .4260 +.0355 .3905 380 ---- .4035B .3520A .4035B .3980 +.0335 .3645 385 ---- .3775B .3275A .3775B .3710 +.0315 .3395 390 ---- .3515B .3045A .3515B .3460 +.0300 .3160 395 ---- .3270B .2830A .3270B .3220 +.0285 .2935 5 400 ---- .3040B .2630A .3040B .2995 +.0270 .2725 20 405 ---- .2825B .2440A .2825B .2780 +.0250 .2530 410 ---- .2620B .2260A .2620B .2580 +.0235 .2345 415 ---- .2435B .2095A .2435B .2395 +.0225 .2170 420 ---- .2255B .1940A .2255B .2220 +.0210 .2010 425 ---- .2090B .1795A .2090B .2055 +.0195 .1860 430 ---- .1935B .1660A .1935B .1905 +.0185 .1720 435 ---- .1795B .1540A .1795B .1765 +.0170 .1595 440 ---- .1660B .1425A .1660B .1635 +.0160 .1475 445 ---- .1540B .1320A .1540B .1510 +.0145 .1365 450 ---- .1425B .1220A .1425B .1400 +.0140 .1260 1 455 ---- .1320B .1130A .1320B .1300 +.0130 .1170 460 ---- .1225B .1050A .1225B .1205 +.0125 .1080 465 ---- .1135B .0965A .1135B .1115 +.0115 .1000 150 470 ---- .1050B .0895A .1050B .1035 +.0105 .0930 312 475 ---- .0975B .0830A .0975B .0960 +.0100 .0860 480 ---- .0905B .0770A .0905B .0890 +.0090 .0800 485 ---- .0835B .0715A .0835B .0825 +.0085 .0740 490 ---- .0775B .0665A .0775B .0770 +.0080 .0690 495 ---- .0720B .0620A .0720B .0715 +.0075 .0640 1 500 .0655 .0670B .0580A .0670B .0665 +.0070 12 .0595 2 505 ---- .0620B .0540A .0620B .0620 +.0065 .0555 510 ---- .0580B .0505A .0505A .0575 +.0060 .0515 515 ---- .0540B .0465A .0465A .0540 +.0060 .0480 520 ---- .0500B .0435A .0435A .0500 +.0055 .0445 525 ---- .0465B .0410A .0410A .0470 +.0055 .0415 530 ---- .0435B .0385A .0385A .0440 +.0050 .0390 535 ---- .0405B .0360A .0360A .0410 +.0045 .0365 540 ---- .0375B ---- .0375B .0385 +.0045 .0340 545 ---- .0350B ---- .0350B .0360 +.0045 .0315 550 ---- .0325B ---- .0325B .0340 +.0045 .0295 1 555 ---- .0305B ---- .0305B .0320 +.0045 .0275 560 ---- .0285B ---- .0285B .0300 +.0040 .0260 565 ---- .0265B ---- .0255B .0285 +.0040 .0245 570 ---- .0250B ---- .0245B .0270 +.0040 .0230 575 ---- .0235B ---- .0235B .0255 +.0040 .0215 580 ---- .0215B ---- .0215B .0240 +.0040 .0200 600 ---- .0165B ---- .0165B .0190 +.0030 .0160 625 ---- ---- ---- ---- .0150 +.0030 .0120 650 ---- ---- ---- ---- .0115 +.0025 .0090 675 ---- ---- ---- ---- .0095 +.0025 .0070 700 ---- .0060B ---- ---- .0075 +.0020 .0055 725 ---- ---- ---- ---- .0065 +.0020 .0045 750 ---- ---- ---- ---- .0055 +.0020 .0035 775 ---- ---- ---- ---- .0045 +.0015 .0030 800 ---- ---- ---- ---- .0040 +.0015 .0025 825 ---- ---- ---- ---- .0035 +.0015 .0020 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.7095 +.0585 3.6510 050 ---- ---- ---- ---- 3.4595 +.0585 3.4010 075 ---- ---- ---- ---- 3.2095 +.0585 3.1510 100 ---- ---- ---- ---- 2.9595 +.0585 2.9010 125 ---- ---- ---- ---- 2.7095 +.0585 2.6510 150 ---- ---- ---- ---- 2.4595 +.0585 2.4010 175 ---- ---- ---- ---- 2.2095 +.0585 2.1510 200 ---- ---- ---- ---- 1.9595 +.0585 1.9010 220 ---- ---- ---- ---- 1.7595 +.0585 1.7010 225 ---- ---- ---- ---- 1.7095 +.0585 1.6510 230 ---- ---- ---- ---- 1.6595 +.0585 1.6010 235 ---- ---- ---- ---- 1.6095 +.0585 1.5510 240 ---- ---- ---- ---- 1.5595 +.0580 1.5015 245 ---- ---- ---- ---- 1.5100 +.0580 1.4520 250 ---- ---- 1.3825A 1.3825A 1.4610 +.0575 1.4035 255 ---- ---- ---- ---- 1.4125 +.0575 1.3550 260 ---- 1.3720B 1.2870A 1.2870A 1.3645 +.0570 1.3075 265 ---- ---- ---- ---- 1.3165 +.0565 1.2600 270 ---- 1.2760B 1.1935A 1.1935A 1.2695 +.0565 1.2130 2 275 ---- ---- ---- ---- 1.2230 +.0560 1.1670 280 ---- 1.1825B 1.1025A 1.1025A 1.1765 +.0555 1.1210 8 285 ---- ---- ---- ---- 1.1310 +.0550 1.0760 290 ---- 1.0905B 1.0140A 1.0140A 1.0860 +.0545 1.0315 295 ---- ---- ---- ---- 1.0415 +.0535 .9880 300 ---- 1.0020B .9290A .9290A .9980 +.0530 .9450 305 ---- ---- ---- ---- .9550 +.0525 .9025 310 ---- .9160B .8470A .8470A .9125 +.0515 .8610 315 ---- ---- ---- ---- .8715 +.0510 .8205 320 ---- .8330B .7700A .7700A .8310 +.0500 .7810 325 ---- ---- ---- ---- .7915 +.0495 .7420 330 ---- .7530B .6960A .6960A .7525 +.0480 .7045 335 ---- ---- ---- ---- .7150 +.0470 .6680 340 ---- .6760B .6265A .6265A .6785 +.0460 .6325 345 ---- .6325B .5930A .5930A .6430 +.0450 .5980 350 ---- .6035B .5610A .5610A .6085 +.0435 .5650 355 ---- .5690B .5300A .5300A .5755 +.0425 .5330 360 ---- .5355B .5005A .5005A .5435 +.0415 .5020 365 ---- .5035B .4720A .4720A .5125 +.0400 .4725 370 ---- .4725B ---- .4725B .4830 +.0390 .4440 375 ---- .4425B ---- .4425B .4540 +.0370 .4170 380 ---- .4145B ---- .4145B .4270 +.0360 .3910 385 ---- .4015B .3595A .4015B .4010 +.0350 .3660 390 ---- .3760B .3370A .3760B .3760 +.0335 .3425 395 ---- .3520B .3155A .3520B .3520 +.0315 .3205 200 200 400 ---- .3295B .2950A .3295B .3295 +.0300 .2995 2 405 ---- .3080B .2755A .3080B .3085 +.0290 .2795 410 ---- .2875B .2575A .2875B .2880 +.0270 .2610 415 ---- .2685B .2405A .2685B .2690 +.0255 .2435 40 420 ---- .2505B .2240A .2505B .2515 +.0245 .2270 425 ---- .2335B .2095A .2335B .2345 +.0230 .2115 430 ---- .2180B .1950A .2180B .2190 +.0220 .1970 435 ---- .2030B .1820A .2030B .2040 +.0205 .1835 440 ---- .1890B .1695A .1890B .1905 +.0195 .1710 445 ---- .1760B .1580A .1760B .1775 +.0185 .1590 450 ---- .1640B .1470A .1640B .1655 +.0175 .1480 1 455 ---- .1525B .1375A .1525B .1545 +.0165 .1380 460 ---- .1420B ---- .1420B .1440 +.0155 .1285 465 ---- .1345B .1195A .1345B .1340 +.0140 .1200 470 ---- .1255B ---- .1255B .1250 +.0135 .1115 475 ---- .1170B ---- .1170B .1165 +.0125 .1040 200 200 480 ---- .1090B ---- .1090B .1090 +.0120 .0970 485 ---- .1015B ---- .1015B .1015 +.0110 .0905 1 490 ---- .0945B ---- .0945B .0945 +.0100 .0845 1 495 ---- .0880B ---- .0880B .0885 +.0095 .0790 500 ---- .0820B ---- .0820B .0825 +.0085 .0740 1 505 ---- .0720B ---- .0720B .0770 +.0080 .0690 510 ---- .0670B ---- .0665B .0720 +.0075 .0645 515 ---- .0625B ---- .0620B .0670 +.0065 .0605 520 ---- .0580B ---- .0575B .0630 +.0065 .0565 525 ---- .0540B ---- .0535B .0585 +.0055 .0530 530 ---- .0505B ---- .0505B .0550 +.0055 .0495 25 535 ---- .0470B ---- .0470B .0515 +.0050 .0465 540 ---- ---- ---- ---- .0480 +.0040 .0440 545 ---- ---- ---- ---- .0450 +.0040 .0410 550 ---- ---- ---- ---- .0425 +.0040 .0385 1 555 ---- ---- ---- ---- .0395 +.0030 .0365 560 ---- ---- ---- ---- .0375 +.0030 .0345 565 ---- ---- ---- ---- .0350 +.0025 .0325 570 ---- ---- ---- ---- .0330 +.0025 .0305 575 ---- ---- ---- ---- .0310 +.0025 .0285 580 ---- ---- ---- ---- .0290 +.0020 .0270 600 ---- ---- ---- ---- .0230 +.0015 .0215 625 ---- ---- ---- ---- .0170 +.0005 .0165 650 ---- ---- ---- ---- .0130 UNCH .0130 675 ---- ---- ---- ---- .0100 UNCH .0100 700 ---- ---- ---- ---- .0080 UNCH .0080 1 725 ---- ---- ---- ---- .0065 UNCH .0065 750 ---- ---- ---- ---- .0050 -.0005 .0055 775 ---- ---- ---- ---- .0040 -.0005 .0045 800 ---- ---- ---- ---- .0035 -.0005 .0040 825 ---- ---- ---- ---- .0030 -.0005 .0035 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.7095 +.0585 3.6510 050 ---- ---- ---- ---- 3.4595 +.0585 3.4010 075 ---- ---- ---- ---- 3.2095 +.0585 3.1510 100 ---- ---- ---- ---- 2.9595 +.0585 2.9010 125 ---- ---- ---- ---- 2.7095 +.0585 2.6510 150 ---- ---- ---- ---- 2.4595 +.0585 2.4010 175 ---- ---- ---- ---- 2.2095 +.0585 2.1510 200 ---- ---- ---- ---- 1.9595 +.0585 1.9010 220 ---- ---- ---- ---- 1.7595 +.0585 1.7010 225 ---- ---- ---- ---- 1.7095 +.0585 1.6510 230 ---- ---- ---- ---- 1.6595 +.0585 1.6010 235 ---- ---- ---- ---- 1.6095 +.0585 1.5510 240 ---- ---- ---- ---- 1.5595 +.0580 1.5015 245 ---- ---- ---- ---- 1.5100 +.0575 1.4525 250 ---- 1.4585B 1.3880A 1.3880A 1.4615 +.0570 1.4045 255 ---- ---- ---- ---- 1.4130 +.0565 1.3565 260 ---- 1.3730B 1.2940A 1.2940A 1.3655 +.0560 1.3095 265 ---- ---- ---- ---- 1.3185 +.0555 1.2630 270 ---- 1.2780B 1.2025A 1.2025A 1.2720 +.0550 1.2170 275 ---- ---- ---- ---- 1.2260 +.0540 1.1720 280 ---- 1.1860B 1.1135A 1.1135A 1.1810 +.0535 1.1275 285 ---- ---- ---- ---- 1.1365 +.0530 1.0835 290 ---- 1.0960B 1.0275A 1.0275A 1.0925 +.0520 1.0405 295 ---- ---- ---- ---- 1.0495 +.0515 .9980 300 ---- 1.0090B .9440A .9440A 1.0070 +.0510 .9560 305 ---- ---- ---- ---- .9650 +.0500 .9150 310 ---- .9255B .8655A .8655A .9240 +.0490 .8750 315 ---- ---- ---- ---- .8840 +.0485 .8355 320 ---- .8440B .7905A .7905A .8445 +.0475 .7970 325 ---- ---- ---- ---- .8060 +.0470 .7590 330 ---- .7655B .7190A .7190A .7685 +.0460 .7225 335 ---- ---- .6850A .6850A .7320 +.0450 .6870 340 ---- .6905B .6515A .6515A .6960 +.0440 .6520 345 ---- .6545B ---- .6545B .6615 +.0430 .6185 350 ---- .6195B ---- .6195B .6275 +.0420 .5855 5 355 ---- .5855B ---- .5855B .5950 +.0405 .5545 360 ---- .5530B ---- .5530B .5635 +.0395 .5240 365 ---- .5215B ---- .5215B .5335 +.0390 .4945 370 ---- .4910B ---- .4910B .5040 +.0375 .4665 375 ---- .4620B ---- .4620B .4760 +.0360 .4400 380 ---- .4340B ---- .4340B .4490 +.0345 .4145 385 ---- .4245B .3845A .4245B .4235 +.0335 .3900 390 ---- .3995B .3625A .3995B .3990 +.0325 .3665 10 395 ---- .3755B .3410A .3755B .3755 +.0310 .3445 400 ---- .3530B .3205A .3530B .3530 +.0295 .3235 2 405 ---- .3315B .3010A .3315B .3320 +.0285 .3035 20 410 ---- .3115B .2825A .3115B .3120 +.0270 .2850 415 ---- .2920B .2650A .2920B .2930 +.0260 35 .2670 154 420 ---- .2740B .2490A .2740B .2750 +.0245 .2505 7 425 ---- .2570B .2340A .2570B .2580 +.0230 .2350 170 430 ---- .2410B .2190A .2410B .2420 +.0220 .2200 435 ---- .2260B .2055A .2260B .2270 +.0210 .2060 200 440 ---- .2120B ---- .2120B .2130 +.0200 .1930 445 ---- .1985B .1805A .1985B .1995 +.0185 .1810 450 ---- .1860B ---- .1860B .1875 +.0180 .1695 1050 455 ---- .1740B ---- .1740B .1755 +.0165 .1590 460 ---- .1630B ---- .1630B .1650 +.0160 .1490 75 465 ---- .1525B ---- .1525B .1545 +.0150 .1395 409 470 ---- .1455B ---- .1455B .1450 +.0140 .1310 154 475 ---- .1365B ---- .1365B .1360 +.0130 .1230 170 480 ---- .1275B ---- .1275B .1280 +.0125 .1155 2 485 ---- .1195B ---- .1195B .1200 +.0120 35 .1080 155 490 ---- .1120B ---- .1120B .1125 +.0110 .1015 1 495 ---- .1050B ---- .1050B .1060 +.0105 .0955 10 500 ---- .0985B ---- .0985B .0995 +.0100 .0895 230 505 ---- .0890B ---- .0880B .0935 +.0095 .0840 510 ---- .0835B ---- .0825B .0880 +.0090 .0790 515 ---- .0785B ---- .0775B .0825 +.0080 .0745 520 ---- .0735B ---- .0725B .0775 +.0075 .0700 525 ---- .0690B ---- .0685B .0730 +.0070 .0660 530 ---- .0650B ---- .0640B .0690 +.0070 .0620 6 535 ---- .0610B ---- .0600B .0650 +.0065 .0585 540 ---- .0575B ---- .0570B .0610 +.0055 .0555 545 ---- .0540B ---- .0525B .0575 +.0055 .0520 550 ---- .0505B ---- ---- .0540 +.0045 .0495 11 555 ---- .0475B ---- ---- .0510 +.0045 .0465 560 ---- .0450B ---- ---- .0480 +.0040 .0440 565 ---- .0425B ---- ---- .0455 +.0040 .0415 570 ---- ---- ---- ---- .0430 +.0035 .0395 575 ---- ---- ---- ---- .0405 +.0030 .0375 150 580 ---- ---- ---- ---- .0380 +.0025 .0355 10 600 ---- ---- ---- ---- .0305 +.0020 .0285 35 625 ---- ---- ---- ---- .0235 +.0015 .0220 20 650 ---- ---- ---- ---- .0180 +.0005 .0175 20 675 ---- ---- ---- ---- .0140 UNCH .0140 700 ---- ---- ---- ---- .0110 -.0005 .0115 3 725 ---- ---- ---- ---- .0090 UNCH .0090 10 750 ---- ---- ---- ---- .0070 -.0005 .0075 775 ---- ---- ---- ---- .0060 -.0005 .0065 800 ---- ---- ---- ---- .0050 -.0005 .0055 3 825 ---- ---- ---- ---- .0040 -.0005 .0045 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7100 +.0575 3.6525 050 ---- ---- ---- ---- 3.4600 +.0575 3.4025 075 ---- ---- ---- ---- 3.2100 +.0575 3.1525 100 ---- ---- ---- ---- 2.9600 +.0575 2.9025 125 ---- ---- ---- ---- 2.7100 +.0575 2.6525 150 ---- ---- ---- ---- 2.4600 +.0575 2.4025 175 ---- ---- ---- ---- 2.2100 +.0575 2.1525 200 ---- ---- ---- ---- 1.9600 +.0575 1.9025 220 ---- ---- ---- ---- 1.7600 +.0575 1.7025 225 ---- ---- ---- ---- 1.7100 +.0575 1.6525 230 ---- ---- ---- ---- 1.6600 +.0575 1.6025 235 ---- ---- ---- ---- 1.6100 +.0575 1.5525 240 ---- ---- ---- ---- 1.5600 +.0570 1.5030 245 ---- ---- ---- ---- 1.5110 +.0570 1.4540 250 ---- ---- ---- ---- 1.4620 +.0560 1.4060 255 ---- ---- ---- ---- 1.4140 +.0555 1.3585 260 ---- ---- ---- ---- 1.3670 +.0550 1.3120 265 ---- ---- ---- ---- 1.3205 +.0545 1.2660 270 ---- ---- ---- ---- 1.2745 +.0540 1.2205 275 ---- ---- ---- ---- 1.2290 +.0530 1.1760 280 ---- ---- ---- ---- 1.1845 +.0525 1.1320 285 ---- ---- ---- ---- 1.1410 +.0520 1.0890 290 ---- ---- ---- ---- 1.0975 +.0510 1.0465 295 ---- ---- ---- ---- 1.0555 +.0505 1.0050 300 ---- ---- ---- ---- 1.0140 +.0495 .9645 305 ---- ---- ---- ---- .9730 +.0485 .9245 310 ---- ---- ---- ---- .9330 +.0475 .8855 315 ---- ---- ---- ---- .8940 +.0470 .8470 320 ---- ---- ---- ---- .8555 +.0455 .8100 325 ---- ---- ---- ---- .8180 +.0445 .7735 330 ---- ---- ---- ---- .7815 +.0435 .7380 335 ---- ---- ---- ---- .7460 +.0425 .7035 340 ---- ---- ---- ---- .7115 +.0415 .6700 345 ---- ---- ---- ---- .6775 +.0405 .6370 350 ---- ---- ---- ---- .6450 +.0395 .6055 35 355 ---- ---- ---- ---- .6130 +.0380 .5750 360 ---- ---- ---- ---- .5825 +.0375 .5450 365 ---- ---- ---- ---- .5525 +.0360 .5165 370 ---- ---- ---- ---- .5240 +.0350 .4890 375 ---- ---- ---- ---- .4960 +.0335 .4625 380 ---- ---- ---- ---- .4695 +.0325 .4370 385 ---- ---- ---- ---- .4440 +.0315 .4125 390 ---- ---- ---- ---- .4195 +.0300 .3895 395 ---- ---- ---- ---- .3965 +.0290 .3675 400 ---- ---- ---- ---- .3740 +.0280 .3460 405 ---- ---- ---- ---- .3530 +.0270 .3260 410 ---- ---- ---- ---- .3330 +.0255 .3075 415 ---- ---- ---- ---- .3140 +.0245 .2895 420 ---- ---- ---- ---- .2960 +.0235 .2725 425 ---- ---- ---- ---- .2785 +.0225 .2560 430 ---- ---- ---- ---- .2625 +.0215 .2410 435 ---- ---- ---- ---- .2470 +.0205 .2265 440 ---- ---- ---- ---- .2325 +.0195 .2130 445 ---- ---- ---- ---- .2190 +.0185 .2005 450 ---- ---- ---- ---- .2060 +.0175 .1885 455 ---- ---- ---- ---- .1940 +.0170 .1770 460 ---- ---- ---- ---- .1825 +.0160 .1665 465 ---- ---- ---- ---- .1715 +.0150 .1565 470 ---- ---- ---- ---- .1615 +.0145 .1470 475 ---- ---- ---- ---- .1515 +.0135 .1380 480 ---- ---- ---- ---- .1425 +.0130 .1295 485 ---- ---- ---- ---- .1340 +.0125 .1215 490 ---- ---- ---- ---- .1260 +.0120 .1140 495 ---- ---- ---- ---- .1180 +.0110 .1070 500 ---- ---- ---- ---- .1110 +.0105 .1005 65 505 ---- ---- ---- ---- .1040 +.0095 .0945 510 ---- ---- ---- ---- .0980 +.0095 .0885 515 ---- ---- ---- ---- .0920 +.0090 .0830 520 ---- ---- ---- ---- .0860 +.0080 .0780 525 ---- ---- ---- ---- .0810 +.0080 .0730 530 ---- ---- ---- ---- .0760 +.0075 .0685 535 ---- ---- ---- ---- .0710 +.0070 .0640 540 ---- ---- ---- ---- .0670 +.0070 .0600 545 ---- ---- ---- ---- .0625 +.0060 .0565 550 ---- ---- ---- ---- .0590 +.0060 .0530 555 ---- ---- ---- ---- .0550 +.0055 .0495 560 ---- ---- ---- ---- .0520 +.0055 .0465 565 ---- ---- ---- ---- .0485 +.0050 .0435 570 ---- ---- ---- ---- .0455 +.0045 .0410 575 ---- ---- ---- ---- .0425 +.0040 .0385 600 ---- ---- ---- ---- .0310 +.0030 .0280 625 ---- ---- ---- ---- .0225 +.0025 .0200 650 ---- ---- ---- ---- .0165 +.0020 .0145 675 ---- ---- ---- ---- .0120 +.0010 .0110 700 ---- ---- ---- ---- .0090 +.0010 .0080 725 ---- ---- ---- ---- .0065 +.0005 .0060 750 ---- ---- ---- ---- .0050 +.0005 .0045 775 ---- ---- ---- ---- .0035 UNCH .0035 800 ---- ---- ---- ---- .0030 +.0005 .0025 825 ---- ---- ---- ---- .0020 UNCH .0020 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.7100 +.0575 3.6525 050 ---- ---- ---- ---- 3.4600 +.0575 3.4025 075 ---- ---- ---- ---- 3.2100 +.0575 3.1525 100 ---- ---- ---- ---- 2.9600 +.0575 2.9025 125 ---- ---- ---- ---- 2.7100 +.0575 2.6525 150 ---- ---- ---- ---- 2.4600 +.0575 2.4025 175 ---- ---- ---- ---- 2.2100 +.0575 2.1525 200 ---- ---- ---- ---- 1.9600 +.0575 1.9025 220 ---- ---- ---- ---- 1.7600 +.0575 1.7025 225 ---- ---- ---- ---- 1.7100 +.0575 1.6525 230 ---- ---- ---- ---- 1.6600 +.0575 1.6025 235 ---- ---- ---- ---- 1.6100 +.0570 1.5530 240 ---- ---- ---- ---- 1.5605 +.0565 1.5040 245 ---- ---- ---- ---- 1.5120 +.0565 1.4555 250 ---- ---- ---- ---- 1.4640 +.0560 1.4080 255 ---- ---- ---- ---- 1.4165 +.0550 1.3615 260 ---- ---- ---- ---- 1.3700 +.0550 1.3150 265 ---- ---- ---- ---- 1.3240 +.0540 1.2700 270 ---- ---- ---- ---- 1.2790 +.0535 1.2255 275 ---- ---- ---- ---- 1.2345 +.0530 1.1815 280 ---- ---- ---- ---- 1.1905 +.0520 1.1385 285 ---- ---- ---- ---- 1.1475 +.0515 1.0960 290 ---- ---- ---- ---- 1.1050 +.0505 1.0545 295 ---- ---- ---- ---- 1.0635 +.0500 1.0135 300 ---- ---- ---- ---- 1.0230 +.0495 .9735 305 ---- ---- ---- ---- .9830 +.0485 .9345 310 ---- ---- ---- ---- .9435 +.0470 .8965 315 ---- ---- ---- ---- .9055 +.0465 .8590 320 ---- ---- ---- ---- .8680 +.0455 .8225 325 ---- ---- ---- ---- .8310 +.0445 .7865 330 ---- ---- ---- ---- .7955 +.0435 .7520 335 ---- ---- ---- ---- .7605 +.0425 .7180 340 ---- ---- ---- ---- .7265 +.0415 .6850 345 ---- ---- ---- ---- .6935 +.0405 .6530 350 ---- ---- ---- ---- .6615 +.0395 .6220 355 ---- ---- ---- ---- .6300 +.0380 .5920 360 ---- ---- ---- ---- .6000 +.0370 .5630 365 ---- ---- ---- ---- .5710 +.0360 .5350 370 ---- ---- ---- ---- .5425 +.0350 .5075 375 ---- ---- ---- ---- .5155 +.0340 .4815 380 ---- ---- ---- ---- .4895 +.0330 .4565 385 ---- ---- ---- ---- .4640 +.0315 .4325 390 ---- ---- ---- ---- .4400 +.0300 .4100 395 ---- ---- ---- ---- .4170 +.0290 .3880 400 ---- ---- ---- ---- .3955 +.0285 .3670 405 ---- ---- ---- ---- .3745 +.0275 .3470 410 ---- ---- ---- ---- .3545 +.0260 .3285 415 ---- ---- ---- ---- .3355 +.0250 .3105 420 ---- ---- ---- ---- .3175 +.0240 .2935 425 ---- ---- ---- ---- .3005 +.0230 .2775 430 ---- ---- ---- ---- .2845 +.0225 .2620 435 ---- ---- ---- ---- .2690 +.0210 .2480 440 ---- ---- ---- ---- .2545 +.0205 .2340 445 ---- ---- ---- ---- .2405 +.0195 .2210 450 ---- ---- ---- ---- .2275 +.0185 .2090 455 ---- ---- ---- ---- .2150 +.0175 .1975 460 ---- ---- ---- ---- .2035 +.0170 .1865 465 ---- ---- ---- ---- .1925 +.0165 .1760 470 ---- ---- ---- ---- .1820 +.0155 .1665 475 ---- ---- ---- ---- .1720 +.0145 .1575 480 ---- ---- ---- ---- .1625 +.0140 .1485 485 ---- ---- ---- ---- .1535 +.0130 .1405 490 ---- ---- ---- ---- .1450 +.0125 .1325 495 ---- ---- ---- ---- .1375 +.0125 .1250 500 ---- ---- ---- ---- .1295 +.0115 .1180 505 ---- ---- ---- ---- .1225 +.0110 .1115 510 ---- ---- ---- ---- .1160 +.0105 .1055 515 ---- ---- ---- ---- .1095 +.0100 .0995 520 ---- ---- ---- ---- .1035 +.0095 .0940 525 ---- ---- ---- ---- .0975 +.0085 .0890 530 ---- ---- ---- ---- .0925 +.0085 .0840 535 ---- ---- ---- ---- .0875 +.0085 .0790 540 ---- ---- ---- ---- .0825 +.0075 .0750 545 ---- ---- ---- ---- .0780 +.0075 .0705 550 ---- ---- ---- ---- .0735 +.0070 .0665 555 ---- ---- ---- ---- .0695 +.0065 .0630 560 ---- ---- ---- ---- .0660 +.0065 .0595 565 ---- ---- ---- ---- .0620 +.0060 .0560 570 ---- ---- ---- ---- .0590 +.0060 .0530 575 ---- ---- ---- ---- .0555 +.0055 .0500 600 ---- ---- ---- ---- .0420 +.0040 .0380 625 ---- ---- ---- ---- .0320 +.0035 .0285 650 ---- ---- ---- ---- .0245 +.0025 .0220 675 ---- ---- ---- ---- .0185 +.0015 .0170 700 ---- ---- ---- ---- .0145 +.0015 .0130 725 ---- ---- ---- ---- .0110 +.0010 .0100 750 ---- ---- ---- ---- .0085 +.0005 .0080 775 ---- ---- ---- ---- .0070 +.0010 .0060 800 ---- ---- ---- ---- .0055 +.0005 .0050 825 ---- ---- ---- ---- .0045 +.0005 .0040 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7100 +.0575 3.6525 050 ---- ---- ---- ---- 3.4600 +.0575 3.4025 075 ---- ---- ---- ---- 3.2100 +.0575 3.1525 100 ---- ---- ---- ---- 2.9600 +.0575 2.9025 125 ---- ---- ---- ---- 2.7100 +.0575 2.6525 150 ---- ---- ---- ---- 2.4600 +.0575 2.4025 175 ---- ---- ---- ---- 2.2100 +.0575 2.1525 200 ---- ---- ---- ---- 1.9600 +.0575 1.9025 220 ---- ---- ---- ---- 1.7600 +.0575 1.7025 225 ---- ---- ---- ---- 1.7100 +.0575 1.6525 230 ---- ---- ---- ---- 1.6600 +.0575 1.6025 235 ---- ---- ---- ---- 1.6105 +.0570 1.5535 240 ---- ---- ---- ---- 1.5620 +.0565 1.5055 245 ---- ---- ---- ---- 1.5135 +.0555 1.4580 250 ---- ---- ---- ---- 1.4665 +.0555 1.4110 255 ---- ---- ---- ---- 1.4200 +.0550 1.3650 260 ---- ---- ---- ---- 1.3740 +.0545 1.3195 265 ---- ---- ---- ---- 1.3290 +.0540 1.2750 270 ---- ---- ---- ---- 1.2845 +.0530 1.2315 275 ---- ---- ---- ---- 1.2405 +.0520 1.1885 280 ---- ---- ---- ---- 1.1980 +.0520 1.1460 285 ---- ---- ---- ---- 1.1555 +.0510 1.1045 290 ---- ---- ---- ---- 1.1140 +.0500 1.0640 295 ---- ---- ---- ---- 1.0735 +.0495 1.0240 300 ---- ---- ---- ---- 1.0335 +.0485 .9850 305 ---- ---- ---- ---- .9945 +.0475 .9470 310 ---- ---- ---- ---- .9565 +.0470 .9095 315 ---- ---- ---- ---- .9190 +.0460 .8730 320 ---- ---- ---- ---- .8825 +.0450 .8375 325 ---- ---- ---- ---- .8465 +.0440 .8025 330 ---- ---- ---- ---- .8115 +.0430 .7685 335 ---- ---- ---- ---- .7775 +.0420 .7355 340 ---- ---- ---- ---- .7445 +.0410 .7035 345 ---- ---- ---- ---- .7125 +.0405 .6720 350 ---- ---- ---- ---- .6810 +.0390 .6420 355 ---- ---- ---- ---- .6505 +.0380 .6125 360 ---- ---- ---- ---- .6210 +.0370 .5840 365 ---- ---- ---- ---- .5925 +.0360 .5565 370 ---- ---- ---- ---- .5650 +.0350 .5300 375 ---- ---- ---- ---- .5380 +.0335 .5045 380 ---- ---- ---- ---- .5125 +.0330 .4795 385 ---- ---- ---- ---- .4875 +.0315 .4560 390 ---- ---- ---- ---- .4640 +.0305 .4335 395 ---- ---- ---- ---- .4415 +.0300 .4115 400 ---- ---- ---- ---- .4195 +.0285 .3910 405 ---- ---- ---- ---- .3985 +.0275 .3710 410 ---- ---- ---- ---- .3785 +.0265 .3520 415 ---- ---- ---- ---- .3595 +.0255 .3340 145 420 ---- ---- ---- ---- .3415 +.0245 .3170 425 ---- ---- ---- ---- .3245 +.0240 .3005 430 ---- ---- ---- ---- .3080 +.0230 .2850 435 ---- ---- ---- ---- .2920 +.0215 .2705 440 ---- ---- ---- ---- .2775 +.0215 .2560 445 ---- ---- ---- ---- .2630 +.0200 .2430 450 ---- ---- ---- ---- .2495 +.0190 .2305 455 ---- ---- ---- ---- .2370 +.0185 .2185 460 ---- ---- ---- ---- .2245 +.0175 .2070 465 ---- ---- ---- ---- .2130 +.0170 .1960 470 ---- ---- ---- ---- .2020 +.0160 .1860 475 ---- ---- ---- ---- .1920 +.0160 .1760 480 ---- ---- ---- ---- .1820 +.0150 .1670 485 ---- ---- ---- ---- .1725 +.0140 .1585 145 490 ---- ---- ---- ---- .1635 +.0135 .1500 495 ---- ---- ---- ---- .1550 +.0130 .1420 500 ---- ---- ---- ---- .1470 +.0125 .1345 505 ---- ---- ---- ---- .1395 +.0120 .1275 510 ---- ---- ---- ---- .1320 +.0110 .1210 515 ---- ---- ---- ---- .1255 +.0110 .1145 520 ---- ---- ---- ---- .1190 +.0105 .1085 525 ---- ---- ---- ---- .1125 +.0095 .1030 530 ---- ---- ---- ---- .1070 +.0095 .0975 535 ---- ---- ---- ---- .1010 +.0090 .0920 540 ---- ---- ---- ---- .0960 +.0085 .0875 545 ---- ---- ---- ---- .0910 +.0080 .0830 550 ---- ---- ---- ---- .0860 +.0075 .0785 555 ---- ---- ---- ---- .0815 +.0070 .0745 575 ---- ---- ---- ---- .0660 +.0060 .0600 600 ---- ---- ---- ---- .0505 +.0045 .0460 625 ---- ---- ---- ---- .0390 +.0040 .0350 650 ---- ---- ---- ---- .0300 +.0030 .0270 675 ---- ---- ---- ---- .0235 +.0025 .0210 700 ---- ---- ---- ---- .0180 +.0015 .0165 725 ---- ---- ---- ---- .0140 +.0015 .0125 750 ---- ---- ---- ---- .0110 +.0010 .0100 775 ---- ---- ---- ---- .0090 +.0010 .0080 800 ---- ---- ---- ---- .0070 +.0010 .0060 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7095 +.0565 3.6530 050 ---- ---- ---- ---- 3.4595 +.0565 3.4030 075 ---- ---- ---- ---- 3.2095 +.0565 3.1530 100 ---- ---- ---- ---- 2.9595 +.0565 2.9030 125 ---- ---- ---- ---- 2.7095 +.0565 2.6530 150 ---- ---- ---- ---- 2.4595 +.0565 2.4030 175 ---- ---- ---- ---- 2.2095 +.0565 2.1530 200 ---- ---- ---- ---- 1.9595 +.0565 1.9030 225 ---- ---- ---- ---- 1.7095 +.0565 1.6530 230 ---- ---- ---- ---- 1.6600 +.0560 1.6040 235 ---- ---- ---- ---- 1.6115 +.0555 1.5560 240 ---- ---- ---- ---- 1.5635 +.0550 1.5085 245 ---- ---- ---- ---- 1.5165 +.0550 1.4615 250 ---- ---- ---- ---- 1.4700 +.0545 1.4155 255 ---- ---- ---- ---- 1.4240 +.0535 1.3705 260 ---- ---- ---- ---- 1.3790 +.0530 1.3260 265 ---- ---- ---- ---- 1.3345 +.0525 1.2820 270 ---- ---- ---- ---- 1.2910 +.0520 1.2390 275 ---- ---- ---- ---- 1.2480 +.0510 1.1970 280 ---- ---- ---- ---- 1.2055 +.0500 1.1555 285 ---- ---- ---- ---- 1.1640 +.0495 1.1145 290 ---- ---- ---- ---- 1.1235 +.0490 1.0745 295 ---- ---- ---- ---- 1.0835 +.0480 1.0355 300 ---- ---- ---- ---- 1.0445 +.0475 .9970 305 ---- ---- ---- ---- 1.0060 +.0465 .9595 310 ---- ---- ---- ---- .9685 +.0460 .9225 315 ---- ---- ---- ---- .9315 +.0450 .8865 320 ---- ---- ---- ---- .8955 +.0440 .8515 325 ---- ---- ---- ---- .8605 +.0430 .8175 330 ---- ---- ---- ---- .8260 +.0420 .7840 335 ---- ---- ---- ---- .7925 +.0415 .7510 340 ---- ---- ---- ---- .7595 +.0400 .7195 345 ---- ---- ---- ---- .7280 +.0395 .6885 350 ---- ---- ---- ---- .6970 +.0385 .6585 355 ---- ---- ---- ---- .6670 +.0375 .6295 360 ---- ---- ---- ---- .6375 +.0365 .6010 365 ---- ---- ---- ---- .6090 +.0350 .5740 370 ---- ---- ---- ---- .5820 +.0345 .5475 375 ---- ---- ---- ---- .5555 +.0335 .5220 380 ---- ---- ---- ---- .5300 +.0325 .4975 385 ---- ---- ---- ---- .5050 +.0310 .4740 390 ---- ---- ---- ---- .4815 +.0300 .4515 395 ---- ---- ---- ---- .4590 +.0295 .4295 400 ---- ---- ---- ---- .4370 +.0280 .4090 405 ---- ---- ---- ---- .4165 +.0275 .3890 410 ---- ---- ---- ---- .3965 +.0265 .3700 415 ---- ---- ---- ---- .3775 +.0255 .3520 420 ---- ---- ---- ---- .3595 +.0245 .3350 425 ---- ---- ---- ---- .3420 +.0235 .3185 430 ---- ---- ---- ---- .3255 +.0225 .3030 435 ---- ---- ---- ---- .3100 +.0220 .2880 440 ---- ---- ---- ---- .2950 +.0210 .2740 445 ---- ---- ---- ---- .2805 +.0200 .2605 450 ---- ---- ---- ---- .2670 +.0195 .2475 455 ---- ---- ---- ---- .2545 +.0190 .2355 460 ---- ---- ---- ---- .2420 +.0180 .2240 465 ---- ---- ---- ---- .2305 +.0175 .2130 470 ---- ---- ---- ---- .2195 +.0170 .2025 475 ---- ---- ---- ---- .2090 +.0160 .1930 480 ---- ---- ---- ---- .1985 +.0150 .1835 485 ---- ---- ---- ---- .1890 +.0145 .1745 490 ---- ---- ---- ---- .1800 +.0140 .1660 495 ---- ---- ---- ---- .1715 +.0135 .1580 500 ---- ---- ---- ---- .1635 +.0130 .1505 505 ---- ---- ---- ---- .1555 +.0125 .1430 510 ---- ---- ---- ---- .1480 +.0120 .1360 515 ---- ---- ---- ---- .1410 +.0115 .1295 520 ---- ---- ---- ---- .1340 +.0110 .1230 525 ---- ---- ---- ---- .1275 +.0105 .1170 530 ---- ---- ---- ---- .1215 +.0100 .1115 535 ---- ---- ---- ---- .1160 +.0100 .1060 540 ---- ---- ---- ---- .1105 +.0095 .1010 545 ---- ---- ---- ---- .1050 +.0090 .0960 550 ---- ---- ---- ---- .1000 +.0085 .0915 555 ---- ---- ---- ---- .0955 +.0085 .0870 575 ---- ---- ---- ---- .0785 +.0070 .0715 600 ---- ---- ---- ---- .0620 +.0055 .0565 625 ---- ---- ---- ---- .0490 +.0045 .0445 650 ---- ---- ---- ---- .0385 +.0035 .0350 675 ---- ---- ---- ---- .0310 +.0030 .0280 700 ---- ---- ---- ---- .0245 +.0020 .0225 725 ---- ---- ---- ---- .0200 +.0020 .0180 750 ---- ---- ---- ---- .0160 +.0015 .0145 775 ---- ---- ---- ---- .0130 +.0010 .0120 800 ---- ---- ---- ---- .0110 +.0015 .0095 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7095 +.0565 3.6530 050 ---- ---- ---- ---- 3.4595 +.0565 3.4030 075 ---- ---- ---- ---- 3.2095 +.0565 3.1530 100 ---- ---- ---- ---- 2.9595 +.0565 2.9030 125 ---- ---- ---- ---- 2.7095 +.0565 2.6530 150 ---- ---- ---- ---- 2.4595 +.0565 2.4030 175 ---- ---- ---- ---- 2.2095 +.0565 2.1530 200 ---- ---- ---- ---- 1.9595 +.0565 1.9030 225 ---- ---- ---- ---- 1.7100 +.0560 1.6540 230 ---- ---- ---- ---- 1.6610 +.0555 1.6055 235 ---- ---- ---- ---- 1.6130 +.0555 1.5575 240 ---- ---- ---- ---- 1.5655 +.0545 1.5110 245 ---- ---- ---- ---- 1.5190 +.0545 1.4645 250 ---- ---- ---- ---- 1.4730 +.0535 1.4195 255 ---- ---- ---- ---- 1.4280 +.0535 1.3745 260 ---- ---- ---- ---- 1.3835 +.0525 1.3310 265 ---- ---- ---- ---- 1.3400 +.0520 1.2880 270 ---- ---- ---- ---- 1.2970 +.0515 1.2455 275 ---- ---- ---- ---- 1.2545 +.0505 1.2040 280 ---- ---- ---- ---- 1.2130 +.0500 1.1630 285 ---- ---- ---- ---- 1.1725 +.0495 1.1230 290 ---- ---- ---- ---- 1.1325 +.0485 1.0840 295 ---- ---- ---- ---- 1.0930 +.0475 1.0455 300 ---- ---- ---- ---- 1.0545 +.0470 1.0075 305 ---- ---- ---- ---- 1.0170 +.0460 .9710 310 ---- ---- ---- ---- .9800 +.0455 .9345 315 ---- ---- ---- ---- .9440 +.0445 .8995 320 ---- ---- ---- ---- .9085 +.0435 .8650 325 ---- ---- ---- ---- .8740 +.0425 .8315 330 ---- ---- ---- ---- .8405 +.0420 .7985 335 ---- ---- ---- ---- .8075 +.0410 .7665 340 ---- ---- ---- ---- .7755 +.0400 .7355 345 ---- ---- ---- ---- .7445 +.0395 .7050 350 ---- ---- ---- ---- .7140 +.0385 .6755 355 ---- ---- ---- ---- .6845 +.0375 .6470 360 ---- ---- ---- ---- .6555 +.0360 .6195 365 ---- ---- ---- ---- .6280 +.0355 .5925 370 ---- ---- ---- ---- .6010 +.0345 .5665 375 ---- ---- ---- ---- .5750 +.0335 .5415 380 ---- ---- ---- ---- .5495 +.0325 .5170 385 ---- ---- ---- ---- .5255 +.0315 .4940 390 ---- ---- ---- ---- .5020 +.0305 .4715 395 ---- ---- ---- ---- .4795 +.0295 .4500 400 ---- ---- ---- ---- .4580 +.0285 .4295 405 ---- ---- ---- ---- .4375 +.0275 .4100 410 ---- ---- ---- ---- .4180 +.0270 .3910 415 ---- ---- ---- ---- .3990 +.0260 .3730 420 ---- ---- ---- ---- .3805 +.0250 .3555 425 ---- ---- ---- ---- .3635 +.0245 .3390 430 ---- ---- ---- ---- .3470 +.0235 .3235 435 ---- ---- ---- ---- .3310 +.0225 .3085 440 ---- ---- ---- ---- .3160 +.0220 .2940 445 ---- ---- ---- ---- .3015 +.0210 .2805 450 ---- ---- ---- ---- .2875 +.0200 .2675 455 ---- ---- ---- ---- .2745 +.0195 .2550 460 ---- ---- ---- ---- .2620 +.0185 .2435 465 ---- ---- ---- ---- .2500 +.0180 .2320 470 ---- ---- ---- ---- .2390 +.0175 .2215 475 ---- ---- ---- ---- .2280 +.0170 .2110 480 ---- ---- ---- ---- .2175 +.0160 .2015 485 ---- ---- ---- ---- .2075 +.0155 .1920 490 ---- ---- ---- ---- .1985 +.0150 .1835 495 ---- ---- ---- ---- .1895 +.0145 .1750 500 ---- ---- ---- ---- .1810 +.0140 .1670 505 ---- ---- ---- ---- .1725 +.0130 .1595 510 ---- ---- ---- ---- .1650 +.0130 .1520 515 ---- ---- ---- ---- .1575 +.0125 .1450 520 ---- ---- ---- ---- .1505 +.0120 .1385 525 ---- ---- ---- ---- .1435 +.0115 .1320 550 ---- ---- ---- ---- .1140 +.0090 .1050 575 ---- ---- ---- ---- .0910 +.0075 .0835 600 ---- ---- ---- ---- .0725 +.0060 .0665 625 ---- ---- ---- ---- .0580 +.0050 .0530 650 ---- ---- ---- ---- .0465 +.0040 .0425 675 ---- ---- ---- ---- .0375 +.0030 .0345 700 ---- ---- ---- ---- .0305 +.0025 .0280 725 ---- ---- ---- ---- .0250 +.0025 .0225 750 ---- ---- ---- ---- .0205 +.0020 .0185 775 ---- ---- ---- ---- .0170 +.0015 .0155 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7110 +.0565 3.6545 050 ---- ---- ---- ---- 3.4610 +.0565 3.4045 075 ---- ---- ---- ---- 3.2110 +.0565 3.1545 100 ---- ---- ---- ---- 2.9610 +.0565 2.9045 125 ---- ---- ---- ---- 2.7110 +.0565 2.6545 150 ---- ---- ---- ---- 2.4610 +.0565 2.4045 175 ---- ---- ---- ---- 2.2110 +.0565 2.1545 200 ---- ---- ---- ---- 1.9610 +.0565 1.9045 225 ---- ---- ---- ---- 1.7125 +.0560 1.6565 230 ---- ---- ---- ---- 1.6645 +.0555 1.6090 235 ---- ---- ---- ---- 1.6170 +.0550 1.5620 240 ---- ---- ---- ---- 1.5705 +.0545 1.5160 245 ---- ---- ---- ---- 1.5245 +.0540 1.4705 250 ---- ---- ---- ---- 1.4795 +.0535 1.4260 255 ---- ---- ---- ---- 1.4350 +.0530 1.3820 260 ---- ---- ---- ---- 1.3910 +.0520 1.3390 265 ---- ---- ---- ---- 1.3485 +.0520 1.2965 270 ---- ---- ---- ---- 1.3060 +.0510 1.2550 275 ---- ---- ---- ---- 1.2645 +.0505 1.2140 280 ---- ---- ---- ---- 1.2240 +.0500 1.1740 285 ---- ---- ---- ---- 1.1840 +.0490 1.1350 290 ---- ---- ---- ---- 1.1445 +.0480 1.0965 295 ---- ---- ---- ---- 1.1060 +.0475 1.0585 300 ---- ---- ---- ---- 1.0685 +.0470 1.0215 305 ---- ---- ---- ---- 1.0315 +.0460 .9855 310 ---- ---- ---- ---- .9950 +.0450 .9500 315 ---- ---- ---- ---- .9595 +.0440 .9155 320 ---- ---- ---- ---- .9250 +.0435 .8815 325 ---- ---- ---- ---- .8910 +.0425 .8485 330 ---- ---- ---- ---- .8580 +.0420 .8160 335 ---- ---- ---- ---- .8255 +.0410 .7845 340 ---- ---- ---- ---- .7940 +.0400 .7540 345 ---- ---- ---- ---- .7635 +.0395 .7240 350 ---- ---- ---- ---- .7335 +.0385 .6950 355 ---- ---- ---- ---- .7040 +.0370 .6670 360 ---- ---- ---- ---- .6760 +.0365 .6395 365 ---- ---- ---- ---- .6485 +.0355 .6130 370 ---- ---- ---- ---- .6220 +.0345 .5875 375 ---- ---- ---- ---- .5960 +.0335 .5625 380 ---- ---- ---- ---- .5710 +.0325 .5385 385 ---- ---- ---- ---- .5470 +.0315 .5155 390 ---- ---- ---- ---- .5240 +.0310 .4930 395 ---- ---- ---- ---- .5020 +.0300 .4720 400 ---- ---- ---- ---- .4805 +.0290 .4515 405 ---- ---- ---- ---- .4600 +.0285 .4315 410 ---- ---- ---- ---- .4400 +.0275 .4125 415 ---- ---- ---- ---- .4210 +.0265 .3945 420 ---- ---- ---- ---- .4030 +.0255 .3775 425 ---- ---- ---- ---- .3855 +.0250 .3605 430 ---- ---- ---- ---- .3690 +.0240 .3450 435 ---- ---- ---- ---- .3530 +.0235 .3295 440 ---- ---- ---- ---- .3375 +.0220 .3155 445 ---- ---- ---- ---- .3230 +.0215 .3015 450 ---- ---- ---- ---- .3090 +.0210 .2880 455 ---- ---- ---- ---- .2960 +.0205 .2755 460 ---- ---- ---- ---- .2830 +.0195 .2635 465 ---- ---- ---- ---- .2710 +.0190 .2520 470 ---- ---- ---- ---- .2595 +.0185 .2410 475 ---- ---- ---- ---- .2480 +.0175 .2305 480 ---- ---- ---- ---- .2375 +.0170 .2205 485 ---- ---- ---- ---- .2275 +.0165 .2110 490 ---- ---- ---- ---- .2180 +.0160 .2020 495 ---- ---- ---- ---- .2085 +.0150 .1935 500 ---- ---- ---- ---- .1995 +.0145 .1850 505 ---- ---- ---- ---- .1910 +.0140 .1770 510 ---- ---- ---- ---- .1830 +.0135 .1695 515 ---- ---- ---- ---- .1755 +.0130 .1625 520 ---- ---- ---- ---- .1680 +.0125 .1555 525 ---- ---- ---- ---- .1610 +.0125 .1485 550 ---- ---- ---- ---- .1300 +.0105 .1195 575 ---- ---- ---- ---- .1050 +.0085 .0965 600 ---- ---- ---- ---- .0850 +.0070 .0780 625 ---- ---- ---- ---- .0690 +.0055 .0635 650 ---- ---- ---- ---- .0565 +.0045 .0520 675 ---- ---- ---- ---- .0465 +.0040 .0425 700 ---- ---- ---- ---- .0380 +.0030 .0350 725 ---- ---- ---- ---- .0315 +.0025 .0290 750 ---- ---- ---- ---- .0260 +.0020 .0240 775 ---- ---- ---- ---- .0220 +.0020 .0200 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7110 +.0565 3.6545 050 ---- ---- ---- ---- 3.4610 +.0565 3.4045 075 ---- ---- ---- ---- 3.2110 +.0565 3.1545 100 ---- ---- ---- ---- 2.9610 +.0565 2.9045 125 ---- ---- ---- ---- 2.7110 +.0565 2.6545 150 ---- ---- ---- ---- 2.4610 +.0565 2.4045 175 ---- ---- ---- ---- 2.2110 +.0565 2.1545 200 ---- ---- ---- ---- 1.9610 +.0565 1.9045 225 ---- ---- ---- ---- 1.7135 +.0555 1.6580 230 ---- ---- ---- ---- 1.6660 +.0555 1.6105 235 ---- ---- ---- ---- 1.6190 +.0545 1.5645 240 ---- ---- ---- ---- 1.5730 +.0545 1.5185 245 ---- ---- ---- ---- 1.5275 +.0535 1.4740 250 ---- ---- ---- ---- 1.4830 +.0530 1.4300 255 ---- ---- ---- ---- 1.4390 +.0525 1.3865 260 ---- ---- ---- ---- 1.3960 +.0520 1.3440 265 ---- ---- ---- ---- 1.3540 +.0515 1.3025 270 ---- ---- ---- ---- 1.3125 +.0510 1.2615 275 ---- ---- ---- ---- 1.2715 +.0500 1.2215 280 ---- ---- ---- ---- 1.2315 +.0495 1.1820 285 ---- ---- ---- ---- 1.1920 +.0490 1.1430 290 ---- ---- ---- ---- 1.1535 +.0480 1.1055 295 ---- ---- ---- ---- 1.1155 +.0475 1.0680 300 ---- ---- ---- ---- 1.0785 +.0465 1.0320 305 ---- ---- ---- ---- 1.0420 +.0455 .9965 310 ---- ---- ---- ---- 1.0065 +.0450 .9615 315 ---- ---- ---- ---- .9720 +.0445 .9275 320 ---- ---- ---- ---- .9380 +.0435 .8945 325 ---- ---- ---- ---- .9045 +.0425 .8620 330 ---- ---- ---- ---- .8720 +.0415 .8305 335 ---- ---- ---- ---- .8405 +.0410 .7995 340 ---- ---- ---- ---- .8095 +.0400 .7695 345 ---- ---- ---- ---- .7790 +.0390 .7400 350 ---- ---- ---- ---- .7500 +.0385 .7115 355 ---- ---- ---- ---- .7210 +.0370 .6840 360 ---- ---- ---- ---- .6935 +.0365 .6570 365 ---- ---- ---- ---- .6665 +.0355 .6310 370 ---- ---- ---- ---- .6400 +.0345 .6055 375 ---- ---- ---- ---- .6150 +.0340 .5810 380 ---- ---- ---- ---- .5905 +.0330 .5575 385 ---- ---- ---- ---- .5665 +.0320 .5345 390 ---- ---- ---- ---- .5435 +.0310 .5125 395 ---- ---- ---- ---- .5215 +.0300 .4915 400 ---- ---- ---- ---- .5005 +.0295 .4710 405 ---- ---- ---- ---- .4800 +.0285 .4515 410 ---- ---- ---- ---- .4600 +.0275 .4325 415 ---- ---- ---- ---- .4415 +.0270 .4145 420 ---- ---- ---- ---- .4230 +.0260 .3970 425 ---- ---- ---- ---- .4055 +.0250 .3805 430 ---- ---- ---- ---- .3890 +.0245 .3645 435 ---- ---- ---- ---- .3730 +.0240 .3490 440 ---- ---- ---- ---- .3575 +.0230 .3345 445 ---- ---- ---- ---- .3425 +.0220 .3205 450 ---- ---- ---- ---- .3285 +.0215 .3070 455 ---- ---- ---- ---- .3150 +.0210 .2940 460 ---- ---- ---- ---- .3020 +.0200 .2820 465 ---- ---- ---- ---- .2895 +.0195 .2700 470 ---- ---- ---- ---- .2775 +.0185 .2590 475 ---- ---- ---- ---- .2660 +.0180 .2480 480 ---- ---- ---- ---- .2550 +.0175 .2375 485 ---- ---- ---- ---- .2450 +.0170 .2280 490 ---- ---- ---- ---- .2350 +.0165 .2185 495 ---- ---- ---- ---- .2255 +.0160 .2095 500 ---- ---- ---- ---- .2160 +.0150 .2010 505 ---- ---- ---- ---- .2075 +.0150 .1925 510 ---- ---- ---- ---- .1990 +.0145 .1845 515 ---- ---- ---- ---- .1910 +.0140 .1770 520 ---- ---- ---- ---- .1830 +.0130 .1700 525 ---- ---- ---- ---- .1760 +.0130 .1630 550 ---- ---- ---- ---- .1435 +.0110 .1325 575 ---- ---- ---- ---- .1170 +.0090 .1080 600 ---- ---- ---- ---- .0955 +.0070 .0885 625 ---- ---- ---- ---- .0785 +.0060 .0725 650 ---- ---- ---- ---- .0645 +.0050 .0595 675 ---- ---- ---- ---- .0535 +.0045 .0490 700 ---- ---- ---- ---- .0445 +.0040 .0405 725 ---- ---- ---- ---- .0370 +.0030 .0340 750 ---- ---- ---- ---- .0310 +.0025 .0285 775 ---- ---- ---- ---- .0260 +.0020 .0240 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.7110 +.0560 3.6550 050 ---- ---- ---- ---- 3.4610 +.0560 3.4050 075 ---- ---- ---- ---- 3.2110 +.0560 3.1550 100 ---- ---- ---- ---- 2.9610 +.0560 2.9050 125 ---- ---- ---- ---- 2.7110 +.0560 2.6550 150 ---- ---- ---- ---- 2.4610 +.0560 2.4050 175 ---- ---- ---- ---- 2.2110 +.0560 2.1550 200 ---- ---- ---- ---- 1.9610 +.0560 1.9050 225 ---- ---- ---- ---- 1.7155 +.0550 1.6605 230 ---- ---- ---- ---- 1.6685 +.0545 1.6140 235 ---- ---- ---- ---- 1.6220 +.0540 1.5680 240 ---- ---- ---- ---- 1.5770 +.0535 1.5235 245 ---- ---- ---- ---- 1.5320 +.0530 1.4790 250 ---- ---- ---- ---- 1.4880 +.0520 1.4360 255 ---- ---- ---- ---- 1.4450 +.0520 1.3930 260 ---- ---- ---- ---- 1.4025 +.0510 1.3515 265 ---- ---- ---- ---- 1.3610 +.0505 1.3105 270 ---- ---- ---- ---- 1.3200 +.0500 1.2700 275 ---- ---- ---- ---- 1.2800 +.0495 1.2305 280 ---- ---- ---- ---- 1.2405 +.0490 1.1915 285 ---- ---- ---- ---- 1.2015 +.0480 1.1535 290 ---- ---- ---- ---- 1.1640 +.0475 1.1165 295 ---- ---- ---- ---- 1.1265 +.0465 1.0800 300 ---- ---- ---- ---- 1.0900 +.0460 1.0440 305 ---- ---- ---- ---- 1.0545 +.0455 1.0090 310 ---- ---- ---- ---- 1.0195 +.0445 .9750 315 ---- ---- ---- ---- .9850 +.0435 .9415 320 ---- ---- ---- ---- .9515 +.0425 .9090 325 ---- ---- ---- ---- .9190 +.0420 .8770 330 ---- ---- ---- ---- .8870 +.0415 .8455 335 ---- ---- ---- ---- .8555 +.0405 .8150 340 ---- ---- ---- ---- .8250 +.0395 .7855 345 ---- ---- ---- ---- .7955 +.0390 .7565 350 ---- ---- ---- ---- .7665 +.0380 .7285 355 ---- ---- ---- ---- .7380 +.0370 .7010 360 ---- ---- ---- ---- .7105 +.0360 .6745 365 ---- ---- ---- ---- .6840 +.0355 .6485 370 ---- ---- ---- ---- .6580 +.0345 .6235 375 ---- ---- ---- ---- .6330 +.0335 .5995 380 ---- ---- ---- ---- .6085 +.0325 .5760 385 ---- ---- ---- ---- .5850 +.0315 .5535 390 ---- ---- ---- ---- .5625 +.0310 .5315 395 ---- ---- ---- ---- .5405 +.0300 .5105 400 ---- ---- ---- ---- .5195 +.0295 .4900 405 ---- ---- ---- ---- .4990 +.0285 .4705 410 ---- ---- ---- ---- .4795 +.0280 .4515 415 ---- ---- ---- ---- .4605 +.0270 .4335 420 ---- ---- ---- ---- .4425 +.0265 .4160 425 ---- ---- ---- ---- .4250 +.0255 .3995 430 ---- ---- ---- ---- .4080 +.0245 .3835 435 ---- ---- ---- ---- .3920 +.0240 .3680 440 ---- ---- ---- ---- .3765 +.0230 .3535 445 ---- ---- ---- ---- .3615 +.0225 .3390 450 ---- ---- ---- ---- .3475 +.0220 .3255 455 ---- ---- ---- ---- .3340 +.0215 .3125 460 ---- ---- ---- ---- .3205 +.0200 .3005 465 ---- ---- ---- ---- .3080 +.0195 .2885 470 ---- ---- ---- ---- .2960 +.0190 .2770 475 ---- ---- ---- ---- .2845 +.0185 .2660 480 ---- ---- ---- ---- .2735 +.0180 .2555 485 ---- ---- ---- ---- .2630 +.0175 .2455 490 ---- ---- ---- ---- .2525 +.0165 .2360 495 ---- ---- ---- ---- .2430 +.0165 .2265 500 ---- ---- ---- ---- .2335 +.0155 .2180 505 ---- ---- ---- ---- .2245 +.0150 .2095 510 ---- ---- ---- ---- .2160 +.0150 .2010 515 ---- ---- ---- ---- .2080 +.0145 .1935 520 ---- ---- ---- ---- .2000 +.0140 .1860 525 ---- ---- ---- ---- .1920 +.0130 .1790 550 ---- ---- ---- ---- .1585 +.0115 .1470 575 ---- ---- ---- ---- .1310 +.0095 .1215 600 ---- ---- ---- ---- .1085 +.0080 .1005 625 ---- ---- ---- ---- .0900 +.0070 .0830 650 ---- ---- ---- ---- .0750 +.0060 .0690 675 ---- ---- ---- ---- .0625 +.0045 .0580 700 ---- ---- ---- ---- .0525 +.0040 .0485 725 ---- ---- ---- ---- .0445 +.0035 .0410 750 ---- ---- ---- ---- .0375 +.0030 .0345 775 ---- ---- ---- ---- .0320 +.0025 .0295 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.7110 +.0560 3.6550 050 ---- ---- ---- ---- 3.4610 +.0560 3.4050 075 ---- ---- ---- ---- 3.2110 +.0560 3.1550 100 ---- ---- ---- ---- 2.9610 +.0560 2.9050 125 ---- ---- ---- ---- 2.7110 +.0560 2.6550 150 ---- ---- ---- ---- 2.4610 +.0560 2.4050 175 ---- ---- ---- ---- 2.2110 +.0560 2.1550 200 ---- ---- ---- ---- 1.9610 +.0560 1.9050 225 ---- ---- ---- ---- 1.7180 +.0545 1.6635 230 ---- ---- ---- ---- 1.6720 +.0545 1.6175 235 ---- ---- ---- ---- 1.6265 +.0540 1.5725 240 ---- ---- ---- ---- 1.5815 +.0530 1.5285 245 ---- ---- ---- ---- 1.5375 +.0525 1.4850 250 ---- ---- ---- ---- 1.4945 +.0520 1.4425 255 ---- ---- ---- ---- 1.4520 +.0515 1.4005 260 ---- ---- ---- ---- 1.4105 +.0515 1.3590 265 ---- ---- ---- ---- 1.3690 +.0505 1.3185 270 ---- ---- ---- ---- 1.3290 +.0500 1.2790 275 ---- ---- ---- ---- 1.2895 +.0495 1.2400 280 ---- ---- ---- ---- 1.2505 +.0485 1.2020 285 ---- ---- ---- ---- 1.2125 +.0480 1.1645 290 ---- ---- ---- ---- 1.1750 +.0475 1.1275 295 ---- ---- ---- ---- 1.1380 +.0465 1.0915 300 ---- ---- ---- ---- 1.1020 +.0455 1.0565 305 ---- ---- ---- ---- 1.0670 +.0450 1.0220 310 ---- ---- ---- ---- 1.0325 +.0445 .9880 315 ---- ---- ---- ---- .9985 +.0435 .9550 320 ---- ---- ---- ---- .9655 +.0430 .9225 325 ---- ---- ---- ---- .9330 +.0420 .8910 330 ---- ---- ---- ---- .9015 +.0415 .8600 335 ---- ---- ---- ---- .8705 +.0405 .8300 340 ---- ---- ---- ---- .8400 +.0395 .8005 345 ---- ---- ---- ---- .8105 +.0385 .7720 350 ---- ---- ---- ---- .7820 +.0380 .7440 355 ---- ---- ---- ---- .7535 +.0370 .7165 360 ---- ---- ---- ---- .7265 +.0365 .6900 365 ---- ---- ---- ---- .7000 +.0355 .6645 370 ---- ---- ---- ---- .6740 +.0345 .6395 375 ---- ---- ---- ---- .6490 +.0335 .6155 380 ---- ---- ---- ---- .6250 +.0330 .5920 385 ---- ---- ---- ---- .6015 +.0320 .5695 390 ---- ---- ---- ---- .5785 +.0310 .5475 395 ---- ---- ---- ---- .5570 +.0305 .5265 400 ---- ---- ---- ---- .5355 +.0295 .5060 405 ---- ---- ---- ---- .5155 +.0290 .4865 410 ---- ---- ---- ---- .4955 +.0280 .4675 415 ---- ---- ---- ---- .4770 +.0275 .4495 420 ---- ---- ---- ---- .4585 +.0265 .4320 425 ---- ---- ---- ---- .4410 +.0255 .4155 430 ---- ---- ---- ---- .4245 +.0255 .3990 435 ---- ---- ---- ---- .4080 +.0240 .3840 440 ---- ---- ---- ---- .3925 +.0235 .3690 445 ---- ---- ---- ---- .3775 +.0230 .3545 450 ---- ---- ---- ---- .3635 +.0225 .3410 455 ---- ---- ---- ---- .3495 +.0215 .3280 460 ---- ---- ---- ---- .3365 +.0210 .3155 465 ---- ---- ---- ---- .3240 +.0205 .3035 470 ---- ---- ---- ---- .3115 +.0195 .2920 475 ---- ---- ---- ---- .3000 +.0190 .2810 480 ---- ---- ---- ---- .2890 +.0190 .2700 485 ---- ---- ---- ---- .2780 +.0180 .2600 490 ---- ---- ---- ---- .2675 +.0170 .2505 495 ---- ---- ---- ---- .2580 +.0170 .2410 500 ---- ---- ---- ---- .2485 +.0165 .2320 505 ---- ---- ---- ---- .2395 +.0160 .2235 510 ---- ---- ---- ---- .2305 +.0155 .2150 515 ---- ---- ---- ---- .2220 +.0145 .2075 520 ---- ---- ---- ---- .2140 +.0145 .1995 525 ---- ---- ---- ---- .2065 +.0140 .1925 550 ---- ---- ---- ---- .1720 +.0120 .1600 575 ---- ---- ---- ---- .1435 +.0105 .1330 600 ---- ---- ---- ---- .1200 +.0085 .1115 625 ---- ---- ---- ---- .1010 +.0075 .0935 650 ---- ---- ---- ---- .0850 +.0065 .0785 675 ---- ---- ---- ---- .0720 +.0055 .0665 700 ---- ---- ---- ---- .0610 +.0045 .0565 725 ---- ---- ---- ---- .0520 +.0040 .0480 750 ---- ---- ---- ---- .0445 +.0035 .0410 775 ---- ---- ---- ---- .0380 +.0025 .0355 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.7065 +.0565 3.6500 050 ---- ---- ---- ---- 3.4565 +.0565 3.4000 075 ---- ---- ---- ---- 3.2065 +.0565 3.1500 100 ---- ---- ---- ---- 2.9565 +.0565 2.9000 125 ---- ---- ---- ---- 2.7065 +.0565 2.6500 150 ---- ---- ---- ---- 2.4565 +.0565 2.4000 175 ---- ---- ---- ---- 2.2065 +.0565 2.1500 200 ---- ---- ---- ---- 1.9565 +.0565 1.9000 225 ---- ---- ---- ---- 1.7150 +.0550 1.6600 250 ---- ---- ---- ---- 1.4935 +.0525 1.4410 260 ---- ---- ---- ---- 1.4100 +.0510 1.3590 265 ---- ---- ---- ---- 1.3695 +.0505 1.3190 270 ---- ---- ---- ---- 1.3300 +.0500 1.2800 275 ---- ---- ---- ---- 1.2910 +.0495 1.2415 280 ---- ---- ---- ---- 1.2525 +.0485 1.2040 285 ---- ---- ---- ---- 1.2150 +.0480 1.1670 290 ---- ---- ---- ---- 1.1780 +.0475 1.1305 295 ---- ---- ---- ---- 1.1420 +.0465 1.0955 300 ---- ---- ---- ---- 1.1065 +.0460 1.0605 305 ---- ---- ---- ---- 1.0720 +.0450 1.0270 310 ---- ---- ---- ---- 1.0380 +.0445 .9935 315 ---- ---- ---- ---- 1.0050 +.0440 .9610 320 ---- ---- ---- ---- .9725 +.0430 .9295 325 ---- ---- ---- ---- .9405 +.0420 .8985 330 ---- ---- ---- ---- .9095 +.0415 .8680 335 ---- ---- ---- ---- .8790 +.0405 .8385 340 ---- ---- ---- ---- .8495 +.0395 .8100 345 ---- ---- ---- ---- .8205 +.0390 .7815 350 ---- ---- ---- ---- .7925 +.0380 .7545 355 ---- ---- ---- ---- .7650 +.0375 .7275 360 ---- ---- ---- ---- .7385 +.0365 .7020 365 ---- ---- ---- ---- .7125 +.0360 .6765 370 ---- ---- ---- ---- .6870 +.0350 .6520 375 ---- ---- ---- ---- .6625 +.0340 .6285 380 ---- ---- ---- ---- .6390 +.0335 .6055 385 ---- ---- ---- ---- .6160 +.0325 .5835 390 ---- ---- ---- ---- .5935 +.0315 .5620 395 ---- ---- ---- ---- .5720 +.0310 .5410 400 ---- ---- ---- ---- .5515 +.0305 .5210 405 ---- ---- ---- ---- .5315 +.0295 .5020 410 ---- ---- ---- ---- .5120 +.0285 .4835 415 ---- ---- ---- ---- .4935 +.0280 .4655 420 ---- ---- ---- ---- .4755 +.0275 .4480 425 ---- ---- ---- ---- .4580 +.0265 .4315 430 ---- ---- ---- ---- .4410 +.0255 .4155 435 ---- ---- ---- ---- .4250 +.0250 .4000 440 ---- ---- ---- ---- .4095 +.0240 .3855 445 ---- ---- ---- ---- .3950 +.0240 .3710 450 ---- ---- ---- ---- .3805 +.0230 .3575 455 ---- ---- ---- ---- .3665 +.0220 .3445 460 ---- ---- ---- ---- .3535 +.0215 .3320 465 ---- ---- ---- ---- .3405 +.0210 .3195 470 ---- ---- ---- ---- .3285 +.0205 .3080 475 ---- ---- ---- ---- .3165 +.0195 .2970 480 ---- ---- ---- ---- .3055 +.0195 .2860 485 ---- ---- ---- ---- .2945 +.0190 .2755 490 ---- ---- ---- ---- .2840 +.0180 .2660 495 ---- ---- ---- ---- .2740 +.0180 .2560 500 ---- ---- ---- ---- .2640 +.0170 .2470 505 ---- ---- ---- ---- .2550 +.0165 .2385 510 ---- ---- ---- ---- .2460 +.0160 .2300 515 ---- ---- ---- ---- .2375 +.0160 .2215 520 ---- ---- ---- ---- .2290 +.0150 .2140 525 ---- ---- ---- ---- .2210 +.0145 .2065 550 ---- ---- ---- ---- .1850 +.0125 .1725 575 ---- ---- ---- ---- .1555 +.0110 .1445 600 ---- ---- ---- ---- .1310 +.0095 .1215 625 ---- ---- ---- ---- .1105 +.0080 .1025 650 ---- ---- ---- ---- .0935 +.0065 .0870 675 ---- ---- ---- ---- .0795 +.0060 .0735 700 ---- ---- ---- ---- .0680 +.0055 .0625 725 ---- ---- ---- ---- .0580 +.0045 .0535 750 ---- ---- ---- ---- .0500 +.0040 .0460 775 ---- ---- ---- ---- .0430 +.0035 .0395 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.7065 +.0565 3.6500 050 ---- ---- ---- ---- 3.4565 +.0565 3.4000 075 ---- ---- ---- ---- 3.2065 +.0565 3.1500 100 ---- ---- ---- ---- 2.9565 +.0565 2.9000 125 ---- ---- ---- ---- 2.7065 +.0565 2.6500 150 ---- ---- ---- ---- 2.4565 +.0565 2.4000 175 ---- ---- ---- ---- 2.2065 +.0565 2.1500 200 ---- ---- ---- ---- 1.9565 +.0565 1.9000 225 ---- ---- ---- ---- 1.7175 +.0545 1.6630 250 ---- ---- ---- ---- 1.4995 +.0525 1.4470 275 ---- ---- ---- ---- 1.2995 +.0495 1.2500 280 ---- ---- ---- ---- 1.2620 +.0490 1.2130 285 ---- ---- ---- ---- 1.2250 +.0485 1.1765 290 ---- ---- ---- ---- 1.1885 +.0475 1.1410 295 ---- ---- ---- ---- 1.1530 +.0470 1.1060 300 ---- ---- ---- ---- 1.1180 +.0460 1.0720 305 ---- ---- ---- ---- 1.0840 +.0455 1.0385 310 ---- ---- ---- ---- 1.0505 +.0445 1.0060 315 ---- ---- ---- ---- 1.0175 +.0435 .9740 320 ---- ---- ---- ---- .9855 +.0430 .9425 325 ---- ---- ---- ---- .9540 +.0420 .9120 330 ---- ---- ---- ---- .9235 +.0415 .8820 335 ---- ---- ---- ---- .8935 +.0405 .8530 340 ---- ---- ---- ---- .8645 +.0400 .8245 345 ---- ---- ---- ---- .8355 +.0390 .7965 350 ---- ---- ---- ---- .8080 +.0385 .7695 355 ---- ---- ---- ---- .7810 +.0375 .7435 360 ---- ---- ---- ---- .7545 +.0370 .7175 365 ---- ---- ---- ---- .7285 +.0360 .6925 370 ---- ---- ---- ---- .7035 +.0350 .6685 375 ---- ---- ---- ---- .6795 +.0345 .6450 380 ---- ---- ---- ---- .6560 +.0335 .6225 385 ---- ---- ---- ---- .6330 +.0325 .6005 390 ---- ---- ---- ---- .6110 +.0320 .5790 395 ---- ---- ---- ---- .5895 +.0310 .5585 400 ---- ---- ---- ---- .5690 +.0305 .5385 405 ---- ---- ---- ---- .5490 +.0300 .5190 410 ---- ---- ---- ---- .5295 +.0290 .5005 415 ---- ---- ---- ---- .5110 +.0280 .4830 420 ---- ---- ---- ---- .4930 +.0275 .4655 425 ---- ---- ---- ---- .4760 +.0270 .4490 430 ---- ---- ---- ---- .4590 +.0260 .4330 435 ---- ---- ---- ---- .4430 +.0255 .4175 440 ---- ---- ---- ---- .4275 +.0245 .4030 445 ---- ---- ---- ---- .4125 +.0240 .3885 450 ---- ---- ---- ---- .3980 +.0230 .3750 455 ---- ---- ---- ---- .3845 +.0230 .3615 460 ---- ---- ---- ---- .3710 +.0220 .3490 465 ---- ---- ---- ---- .3580 +.0215 .3365 470 ---- ---- ---- ---- .3460 +.0210 .3250 475 ---- ---- ---- ---- .3340 +.0205 .3135 480 ---- ---- ---- ---- .3225 +.0195 .3030 485 ---- ---- ---- ---- .3115 +.0190 .2925 490 ---- ---- ---- ---- .3010 +.0185 .2825 495 ---- ---- ---- ---- .2905 +.0180 .2725 500 ---- ---- ---- ---- .2810 +.0175 .2635 505 ---- ---- ---- ---- .2715 +.0170 .2545 510 ---- ---- ---- ---- .2625 +.0170 .2455 515 ---- ---- ---- ---- .2535 +.0160 .2375 520 ---- ---- ---- ---- .2450 +.0155 .2295 525 ---- ---- ---- ---- .2370 +.0155 .2215 550 ---- ---- ---- ---- .2000 +.0130 .1870 575 ---- ---- ---- ---- .1695 +.0115 .1580 600 ---- ---- ---- ---- .1440 +.0100 .1340 625 ---- ---- ---- ---- .1225 +.0085 .1140 650 ---- ---- ---- ---- .1050 +.0075 .0975 675 ---- ---- ---- ---- .0900 +.0065 .0835 700 ---- ---- ---- ---- .0770 +.0055 .0715 725 ---- ---- ---- ---- .0665 +.0050 .0615 750 ---- ---- ---- ---- .0575 +.0040 .0535 775 ---- ---- ---- ---- .0500 +.0035 .0465 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.4565 +.0565 3.4000 075 ---- ---- ---- ---- 3.2065 +.0565 3.1500 100 ---- ---- ---- ---- 2.9565 +.0565 2.9000 125 ---- ---- ---- ---- 2.7065 +.0565 2.6500 150 ---- ---- ---- ---- 2.4565 +.0565 2.4000 175 ---- ---- ---- ---- 2.2065 +.0565 2.1500 200 ---- ---- ---- ---- 1.9565 +.0560 1.9005 225 ---- ---- ---- ---- 1.7210 +.0545 1.6665 250 ---- ---- ---- ---- 1.5055 +.0525 1.4530 275 ---- ---- ---- ---- 1.3080 +.0495 1.2585 285 ---- ---- ---- ---- 1.2340 +.0480 1.1860 290 ---- ---- ---- ---- 1.1980 +.0475 1.1505 295 ---- ---- ---- ---- 1.1625 +.0465 1.1160 300 ---- ---- ---- ---- 1.1280 +.0455 1.0825 305 ---- ---- ---- ---- 1.0945 +.0455 1.0490 310 ---- ---- ---- ---- 1.0610 +.0445 1.0165 315 ---- ---- ---- ---- 1.0285 +.0435 .9850 320 ---- ---- ---- ---- .9970 +.0430 .9540 325 ---- ---- ---- ---- .9655 +.0420 .9235 330 ---- ---- ---- ---- .9355 +.0415 .8940 335 ---- ---- ---- ---- .9055 +.0405 .8650 340 ---- ---- ---- ---- .8765 +.0400 .8365 345 ---- ---- ---- ---- .8480 +.0390 .8090 350 ---- ---- ---- ---- .8205 +.0385 .7820 355 ---- ---- ---- ---- .7935 +.0380 .7555 360 ---- ---- ---- ---- .7670 +.0370 .7300 365 ---- ---- ---- ---- .7415 +.0360 .7055 370 ---- ---- ---- ---- .7165 +.0355 .6810 375 ---- ---- ---- ---- .6920 +.0345 .6575 380 ---- ---- ---- ---- .6685 +.0335 .6350 385 ---- ---- ---- ---- .6455 +.0325 .6130 390 ---- ---- ---- ---- .6235 +.0320 .5915 395 ---- ---- ---- ---- .6020 +.0310 .5710 400 ---- ---- ---- ---- .5815 +.0305 .5510 405 ---- ---- ---- ---- .5615 +.0300 .5315 410 ---- ---- ---- ---- .5420 +.0290 .5130 415 ---- ---- ---- ---- .5230 +.0280 .4950 420 ---- ---- ---- ---- .5050 +.0275 .4775 425 ---- ---- ---- ---- .4875 +.0270 .4605 430 ---- ---- ---- ---- .4710 +.0265 .4445 435 ---- ---- ---- ---- .4545 +.0255 .4290 440 ---- ---- ---- ---- .4390 +.0250 .4140 445 ---- ---- ---- ---- .4240 +.0245 .3995 450 ---- ---- ---- ---- .4095 +.0240 .3855 455 ---- ---- ---- ---- .3955 +.0235 .3720 460 ---- ---- ---- ---- .3815 +.0220 .3595 465 ---- ---- ---- ---- .3685 +.0215 .3470 470 ---- ---- ---- ---- .3560 +.0210 .3350 475 ---- ---- ---- ---- .3440 +.0205 .3235 480 ---- ---- ---- ---- .3325 +.0200 .3125 485 ---- ---- ---- ---- .3215 +.0195 .3020 490 ---- ---- ---- ---- .3105 +.0190 .2915 495 ---- ---- ---- ---- .3005 +.0190 .2815 500 ---- ---- ---- ---- .2905 +.0180 .2725 505 ---- ---- ---- ---- .2805 +.0175 .2630 510 ---- ---- ---- ---- .2715 +.0170 .2545 515 ---- ---- ---- ---- .2625 +.0165 .2460 520 ---- ---- ---- ---- .2540 +.0160 .2380 525 ---- ---- ---- ---- .2455 +.0155 .2300 550 ---- ---- ---- ---- .2085 +.0135 .1950 575 ---- ---- ---- ---- .1775 +.0115 .1660 600 ---- ---- ---- ---- .1515 +.0100 .1415 1000 625 ---- ---- ---- ---- .1300 +.0090 .1210 650 ---- ---- ---- ---- .1115 +.0080 .1035 675 ---- ---- ---- ---- .0960 +.0070 .0890 700 ---- ---- ---- ---- .0830 +.0060 .0770 1150 725 ---- ---- ---- ---- .0720 +.0050 .0670 750 ---- ---- ---- ---- .0625 +.0045 .0580 775 ---- ---- ---- ---- .0545 +.0040 .0505 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.4485 +.0565 3.3920 075 ---- ---- ---- ---- 3.1985 +.0565 3.1420 100 ---- ---- ---- ---- 2.9485 +.0565 2.8920 125 ---- ---- ---- ---- 2.6985 +.0565 2.6420 150 ---- ---- ---- ---- 2.4485 +.0565 2.3920 175 ---- ---- ---- ---- 2.1985 +.0565 2.1420 200 ---- ---- ---- ---- 1.9495 +.0560 1.8935 225 ---- ---- ---- ---- 1.7175 +.0545 1.6630 250 ---- ---- ---- ---- 1.5045 +.0520 1.4525 275 ---- ---- ---- ---- 1.3100 +.0490 1.2610 285 ---- ---- ---- ---- 1.2370 +.0475 1.1895 290 ---- ---- ---- ---- 1.2015 +.0470 1.1545 295 ---- ---- ---- ---- 1.1670 +.0465 1.1205 300 ---- ---- ---- ---- 1.1330 +.0460 1.0870 305 ---- ---- ---- ---- 1.0995 +.0450 1.0545 310 ---- ---- ---- ---- 1.0665 +.0440 1.0225 315 ---- ---- ---- ---- 1.0345 +.0435 .9910 320 ---- ---- ---- ---- 1.0030 +.0425 .9605 325 ---- ---- ---- ---- .9725 +.0420 .9305 330 ---- ---- ---- ---- .9425 +.0415 .9010 335 ---- ---- ---- ---- .9130 +.0405 .8725 340 ---- ---- ---- ---- .8840 +.0395 .8445 345 ---- ---- ---- ---- .8560 +.0390 .8170 350 ---- ---- ---- ---- .8285 +.0385 .7900 355 ---- ---- ---- ---- .8020 +.0380 .7640 360 ---- ---- ---- ---- .7755 +.0365 .7390 365 ---- ---- ---- ---- .7505 +.0365 .7140 370 ---- ---- ---- ---- .7255 +.0350 .6905 375 ---- ---- ---- ---- .7015 +.0345 .6670 380 ---- ---- ---- ---- .6780 +.0335 .6445 385 ---- ---- ---- ---- .6555 +.0330 .6225 390 ---- ---- ---- ---- .6335 +.0320 .6015 395 ---- ---- ---- ---- .6125 +.0315 .5810 400 ---- ---- ---- ---- .5920 +.0310 .5610 405 ---- ---- ---- ---- .5720 +.0300 .5420 410 ---- ---- ---- ---- .5530 +.0295 .5235 415 ---- ---- ---- ---- .5340 +.0285 .5055 420 ---- ---- ---- ---- .5165 +.0280 .4885 425 ---- ---- ---- ---- .4990 +.0275 .4715 430 ---- ---- ---- ---- .4820 +.0265 .4555 435 ---- ---- ---- ---- .4660 +.0260 .4400 440 ---- ---- ---- ---- .4505 +.0250 .4255 445 ---- ---- ---- ---- .4355 +.0245 .4110 450 ---- ---- ---- ---- .4210 +.0240 .3970 455 ---- ---- ---- ---- .4070 +.0235 .3835 460 ---- ---- ---- ---- .3935 +.0225 .3710 465 ---- ---- ---- ---- .3805 +.0220 .3585 470 ---- ---- ---- ---- .3685 +.0220 .3465 475 ---- ---- ---- ---- .3560 +.0210 .3350 480 ---- ---- ---- ---- .3445 +.0205 .3240 485 ---- ---- ---- ---- .3335 +.0200 .3135 490 ---- ---- ---- ---- .3230 +.0195 .3035 495 ---- ---- ---- ---- .3125 +.0190 .2935 500 ---- ---- ---- ---- .3025 +.0185 .2840 505 ---- ---- ---- ---- .2930 +.0180 .2750 510 ---- ---- ---- ---- .2835 +.0175 .2660 525 ---- ---- ---- ---- .2580 +.0165 .2415 550 ---- ---- ---- ---- .2205 +.0140 .2065 575 ---- ---- ---- ---- .1890 +.0120 .1770 600 ---- ---- ---- ---- .1630 +.0110 .1520 625 ---- ---- ---- ---- .1405 +.0095 .1310 650 ---- ---- ---- ---- .1215 +.0080 .1135 675 ---- ---- ---- ---- .1055 +.0070 .0985 700 ---- ---- ---- ---- .0920 +.0065 .0855 725 ---- ---- ---- ---- .0805 +.0055 .0750 750 ---- ---- ---- ---- .0705 +.0050 .0655 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1296 5030 86885 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 UNCH .0005 1 33 325 ---- ---- ---- ---- .0005 -.0005 .0010 1343 330 ---- ---- ---- ---- .0005 -.0005 .0010 14 335 ---- ---- ---- ---- .0010 -.0005 .0015 122 340 ---- ---- .0015A .0015A .0010 -.0010 .0020 36 345 ---- ---- ---- ---- .0015 -.0010 .0025 35 350 ---- .0040B .0025A .0025A .0020 -.0015 .0035 2 1262 355 ---- .0060B .0035A .0035A .0030 -.0020 .0050 2 80 356 ---- .0065B .0035A .0035A .0035 -.0015 .0050 127 357 ---- .0070B .0035A .0035A .0035 -.0020 .0055 78 358 ---- .0075B .0040A .0040A .0040 -.0020 .0060 11 359 ---- .0085B .0040A .0040A .0040 -.0025 .0065 27 360 .0050 .0090B .0035 .0035 .0045 -.0025 4 .0070 736 361 .0100 .0100 .0045A .0045A .0045 -.0030 1 .0075 142 362 .0110 .0110 .0050A .0050A .0050 -.0030 1 .0080 4 26 363 ---- .0120B .0055A .0055A .0055 -.0035 .0090 36 364 ---- .0125B .0055A .0055A .0055 -.0040 .0095 66 365 .0135 .0135 .0060A .0060A .0060 -.0045 6 .0105 13 217 366 ---- .0150B .0065A .0065A .0065 -.0045 .0110 4 35 367 ---- .0160B .0070A .0070A .0070 -.0050 .0120 1 47 368 ---- .0175B .0075A .0075A .0075 -.0060 .0135 29 369 ---- .0190B .0080A .0080A .0080 -.0065 .0145 4 42 370 .0165 .0205B .0080A .0200B .0090 -.0065 51 .0155 5 354 371 ---- .0220B .0090A .0090A .0095 -.0075 .0170 66 420 372 ---- .0235B .0100A .0100A .0100 -.0085 .0185 31 373 ---- .0250B .0105A .0105A .0110 -.0090 .0200 95 374 ---- .0270B .0115A .0115A .0120 -.0095 .0215 58 375 .0260 .0290B .0115A .0185B .0125 -.0110 46 .0235 132 1304 376 ---- .0315B .0130A .0130A .0135 -.0120 .0255 78 377 ---- .0345B .0140A .0140A .0150 -.0125 .0275 18 174 378 ---- .0360B .0150A .0150A .0160 -.0140 .0300 53 379 ---- .0395B .0165A .0165A .0175 -.0150 .0325 22 99 380 .0280 .0435B .0170A .0180 .0190 -.0160 131 .0350 796 1722 381 ---- .0465B .0190A .0190A .0205 -.0175 .0380 16 42 382 ---- .0505B .0205A .0205A .0225 -.0185 .0410 57 383 .0325 .0545B .0225A .0320B .0245 -.0200 11 .0445 59 384 ---- .0595B .0245A .0245A .0270 -.0210 .0480 5 57 385 .0440 .0640B .0235 .0275B .0290 -.0230 10 .0520 105 890 386 ---- .0685B .0285A .0285A .0320 -.0240 .0560 4 35 387 ---- .0735B .0310A .0310A .0345 -.0255 .0600 4 42 388 ---- .0790B .0335A .0335A .0375 -.0270 .0645 8 26 389 .0760 .0850B .0360A .0775B .0405 -.0285 1 .0690 2 12 390 .0450 .0905B .0390A .0390A .0440 -.0300 4 .0740 136 920 391 ---- .0965B .0425A .0425A .0475 -.0320 .0795 24 35 392 .0820 .1030B .0460A .0460A .0510 -.0340 5 .0850 23 393 .0640 .1095B .0495A .0495A .0550 -.0355 4 .0905 11 22 394 .0605 .1160B .0535A .0630B .0590 -.0375 2 .0965 4 395 .0655 .1235B .0575A .0575A .0640 -.0385 17 .1025 200 374 396 .0790 .1305B .0620A .0620A .0685 -.0405 5 .1090 38 397 .0755 .1380B .0670A .0670A .0735 -.0420 5 .1155 3 93 398 ---- .1455B .0720A .0720A .0790 -.0435 .1225 20 43 399 .0855 .1490B .0770A .0975B .0850 -.0445 1 .1295 164 400 .0925 .1615B .0825A .0870B .0910 -.0460 6 .1370 2 1289 401 ---- .1660B .0890A .0890A .0975 -.0470 .1445 44 402 ---- .1750B .0955A .0955A .1040 -.0485 .1525 71 403 ---- .1720B .1025A .1025A .1105 -.0495 .1600 62 404 ---- .1725B .1090A .1090A .1180 -.0505 .1685 59 405 ---- .1770B .1160A .1160A .1250 -.0515 .1765 306 406 ---- ---- .1230A .1230A .1330 -.0520 .1850 221 407 ---- ---- .1300A .1300A .1405 -.0525 .1930 61 408 ---- ---- .1375A .1375A .1485 -.0535 .2020 256 409 ---- ---- .1505A .1505A .1570 -.0535 .2105 180 410 .1620 .1620 .1585A .1615 .1650 -.0545 3 .2195 470 411 ---- ---- .1670A .1670A .1735 -.0550 .2285 26 412 ---- ---- ---- ---- .1825 -.0550 .2375 168 413 ---- ---- ---- ---- .1910 -.0555 .2465 44 414 ---- ---- ---- ---- .2000 -.0560 .2560 54 415 ---- ---- ---- ---- .2090 -.0560 .2650 257 416 ---- ---- ---- ---- .2180 -.0565 .2745 112 417 ---- ---- ---- ---- .2270 -.0570 .2840 124 418 ---- ---- ---- ---- .2365 -.0570 .2935 17 419 ---- ---- ---- ---- .2460 -.0570 .3030 60 420 ---- .3450B .2410A .3450B .2550 -.0575 .3125 45 421 ---- ---- ---- ---- .2645 -.0580 .3225 7 422 ---- ---- ---- ---- .2740 -.0580 .3320 11 423 ---- ---- ---- ---- .2840 -.0575 .3415 1 424 ---- ---- ---- ---- .2935 -.0580 .3515 12 425 ---- ---- ---- ---- .3030 -.0580 .3610 7 426 ---- ---- ---- ---- .3125 -.0585 .3710 5 427 ---- ---- ---- ---- .3225 -.0580 .3805 3 428 ---- ---- ---- ---- .3320 -.0585 .3905 429 ---- ---- ---- ---- .3420 -.0580 .4000 430 ---- .4435B .3365A .4435B .3520 -.0580 .4100 13 431 ---- .4530B .3465A .4530B .3615 -.0585 .4200 17 432 ---- ---- ---- ---- .3715 -.0580 .4295 12 433 ---- ---- ---- ---- .3815 -.0580 .4395 434 ---- ---- ---- ---- .3910 -.0585 .4495 435 ---- ---- ---- ---- .4010 -.0585 .4595 2 436 ---- ---- ---- ---- .4110 -.0585 .4695 1 437 ---- ---- ---- ---- .4210 -.0585 .4795 438 ---- ---- ---- ---- .4310 -.0580 .4890 439 ---- ---- ---- ---- .4405 -.0585 .4990 10 440 ---- ---- ---- ---- .4505 -.0585 .5090 5 441 ---- ---- ---- ---- .4605 -.0585 .5190 442 ---- ---- ---- ---- .4705 -.0585 .5290 443 ---- ---- ---- ---- .4805 -.0585 .5390 444 ---- ---- ---- ---- .4905 -.0585 .5490 445 ---- ---- ---- ---- .5005 -.0585 .5590 3 446 ---- ---- ---- ---- .5100 -.0590 .5690 447 ---- ---- ---- ---- .5200 -.0590 .5790 448 ---- ---- ---- ---- .5300 -.0590 .5890 450 ---- ---- ---- ---- .5500 -.0585 .6085 1 455 ---- ---- ---- ---- .5995 -.0590 .6585 460 ---- ---- ---- ---- .6495 -.0590 .7085 465 ---- ---- ---- ---- .6995 -.0590 .7585 1 470 ---- ---- ---- ---- .7490 -.0590 .8080 475 ---- ---- ---- ---- .7990 -.0590 .8580 480 ---- ---- ---- ---- .8490 -.0590 .9080 485 ---- ---- ---- ---- .8990 -.0590 .9580 490 ---- ---- ---- ---- .9485 -.0595 1.0080 495 ---- ---- ---- ---- .9985 -.0595 1.0580 500 ---- ---- ---- ---- 1.0485 -.0595 1.1080 505 ---- ---- ---- ---- 1.0985 -.0590 1.1575 510 ---- ---- ---- ---- 1.1485 -.0590 1.2075 515 ---- ---- ---- ---- 1.1985 -.0590 1.2575 520 ---- ---- ---- ---- 1.2485 -.0590 1.3075 525 ---- ---- ---- ---- 1.2985 -.0590 1.3575 530 ---- ---- ---- ---- 1.3485 -.0590 1.4075 535 ---- ---- ---- ---- 1.3985 -.0590 1.4575 540 ---- ---- ---- ---- 1.4485 -.0590 1.5075 545 ---- ---- ---- ---- 1.4985 -.0590 1.5575 550 ---- ---- ---- ---- 1.5485 -.0590 1.6075 555 ---- ---- ---- ---- 1.5985 -.0590 1.6575 560 ---- ---- ---- ---- 1.6485 -.0590 1.7075 565 ---- ---- ---- ---- 1.6985 -.0590 1.7575 570 ---- ---- ---- ---- 1.7485 -.0590 1.8075 575 ---- ---- ---- ---- 1.7985 -.0590 1.8575 580 ---- ---- ---- ---- 1.8485 -.0590 1.9075 600 ---- ---- ---- ---- 2.0485 -.0590 2.1075 625 ---- ---- ---- ---- 2.2985 -.0590 2.3575 650 ---- ---- ---- ---- 2.5485 -.0590 2.6075 675 ---- ---- ---- ---- 2.7985 -.0590 2.8575 700 ---- ---- ---- ---- 3.0485 -.0590 3.1075 725 ---- ---- ---- ---- 3.2985 -.0590 3.3575 750 ---- ---- ---- ---- 3.5485 -.0590 3.6075 775 ---- ---- ---- ---- 3.7985 -.0590 3.8575 800 ---- ---- ---- ---- 4.0485 -.0590 4.1075 825 ---- ---- ---- ---- 4.2985 -.0590 4.3575 HX MAY23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0005 UNCH .0005 220 ---- ---- ---- ---- .0005 UNCH .0005 3 225 ---- ---- ---- ---- .0005 UNCH .0005 20 230 ---- ---- ---- ---- .0005 UNCH .0005 112 235 ---- ---- ---- ---- .0005 UNCH .0005 11 240 ---- ---- ---- ---- .0005 UNCH .0005 25 245 ---- ---- ---- ---- .0005 UNCH .0005 250 ---- ---- ---- ---- .0005 UNCH .0005 220 255 ---- ---- ---- ---- .0005 UNCH .0005 28 260 ---- ---- ---- ---- .0005 UNCH .0005 2 265 ---- ---- ---- ---- .0005 -.0005 .0010 270 ---- ---- ---- ---- .0010 UNCH .0010 1 204 275 ---- ---- ---- ---- .0010 UNCH .0010 156 280 ---- ---- ---- ---- .0010 -.0005 .0015 9 285 ---- ---- ---- ---- .0015 -.0005 .0020 400 290 ---- ---- ---- ---- .0015 -.0005 .0020 46 295 ---- ---- ---- ---- .0020 -.0005 .0025 300 ---- ---- ---- ---- .0025 -.0005 .0030 10 159 305 ---- ---- ---- ---- .0030 -.0005 .0035 16 310 ---- ---- ---- ---- .0035 -.0010 .0045 2 315 ---- ---- ---- ---- .0040 -.0010 .0050 10 320 ---- ---- .0055A .0055A .0050 -.0010 .0060 5 33 325 .0080 .0080 .0065 .0065 .0065 -.0010 4 .0075 207 330 ---- .0100B .0080A .0080A .0075 -.0020 .0095 2 272 335 ---- .0130B .0095A .0095A .0095 -.0025 .0120 5 340 ---- .0165B .0120A .0120A .0115 -.0035 .0150 176 345 .0200 .0220 .0145A .0145A .0145 -.0050 8 .0195 37 240 350 .0220 .0275 .0180A .0180A .0180 -.0065 81 .0245 175 475 355 .0275 .0345B .0220A .0280B .0225 -.0090 5 .0315 29 128 360 .0330 .0445B .0275 .0275 .0285 -.0110 5 .0395 142 959 364 ---- .0535B .0325A .0325A .0340 -.0135 .0475 365 ---- .0560B .0340A .0340A .0355 -.0145 .0500 4 202 366 ---- .0585B .0355A .0355A .0375 -.0145 .0520 367 ---- .0615B .0370A .0370A .0390 -.0155 .0545 368 ---- .0640B .0390A .0390A .0410 -.0160 .0570 369 ---- .0670B .0405A .0405A .0430 -.0165 .0595 370 .0545 .0705B .0425A .0425A .0445 -.0175 2 .0620 141 1060 371 ---- .0730B .0445A .0445A .0465 -.0185 .0650 372 ---- .0765B .0465A .0465A .0490 -.0190 .0680 373 ---- .0795B .0485A .0485A .0510 -.0200 .0710 374 ---- .0830B .0505A .0505A .0535 -.0205 .0740 375 .0670 .0865B .0530A .0620B .0560 -.0210 178 .0770 580 376 ---- .0905B .0550A .0550A .0585 -.0220 .0805 37 377 ---- .0940B .0575A .0575A .0610 -.0230 .0840 34 378 ---- .0980B .0600A .0600A .0635 -.0240 .0875 30 379 ---- .1025B .0630A .0630A .0665 -.0245 .0910 1 380 .1040 .1060B .0655A .0655A .0695 -.0255 76 .0950 4 836 381 ---- .1100B .0685A .0685A .0725 -.0260 .0985 14 382 ---- .1150B .0715A .0715A .0755 -.0270 .1025 10 27 383 ---- .1190B .0745A .0745A .0785 -.0285 .1070 10 384 ---- .1235B .0775A .0775A .0820 -.0290 .1110 3 35 385 ---- .1280B .0810A .0810A .0855 -.0300 50 .1155 13 642 386 ---- .1330B .0845A .0845A .0895 -.0305 .1200 24 387 .1050 .1385B .0880A .1105B .0930 -.0315 3 .1245 388 .1325 .1430B .0920A .0920A .0970 -.0325 1 .1295 25 389 ---- .1485B .0955A .0955A .1010 -.0335 .1345 390 ---- .1535B .1000A .1000A .1050 -.0345 .1395 116 414 391 ---- .1590B .1040A .1040A .1095 -.0350 .1445 15 392 ---- .1645B .1080A .1080A .1140 -.0360 .1500 11 393 ---- .1705B .1125A .1125A .1185 -.0370 .1555 137 394 ---- .1770B .1170A .1170A .1230 -.0380 16 .1610 6 8 395 .1480 .1825B .1220A .1485B .1280 -.0385 2 .1665 329 396 .1580 .1890B .1265A .1540B .1330 -.0395 36 .1725 43 397 ---- .1950B .1315A .1315A .1380 -.0405 1 .1785 17 398 ---- .2015B .1365A .1365A .1435 -.0410 .1845 19 399 .1510 .2085B .1420A .1420A .1490 -.0415 13 .1905 6 17 400 ---- .2150B .1470A .1470A .1545 -.0425 .1970 10 578 401 ---- .2220B .1525A .1525A .1600 -.0430 .2030 38 402 ---- .2290B .1585A .1585A .1660 -.0440 .2100 13 403 ---- .2360B .1640A .1640A .1720 -.0445 .2165 16 404 ---- .2430B .1700A .1700A .1780 -.0450 .2230 22 405 ---- .2505B .1760A .1760A .1845 -.0455 .2300 320 406 ---- .2580B .1825A .1825A .1905 -.0465 .2370 113 407 ---- .2655B .1885A .1885A .1970 -.0470 .2440 91 408 ---- .2730B .1965A .1965A .2040 -.0475 .2515 125 409 ---- .2805B .2030A .2030A .2105 -.0480 .2585 19 410 .2220 .2885B .2085A .2085A .2175 -.0485 2 .2660 47 411 ---- .2965B .2165A .2165A .2245 -.0490 .2735 41 412 ---- .2995B .2230A .2230A .2315 -.0495 .2810 8 413 ---- .3075B .2300A .2300A .2390 -.0495 .2885 1 414 ---- .3170B .2375A .2375A .2460 -.0505 .2965 1 415 ---- .3240B .2445A .2445A .2535 -.0510 .3045 84 416 ---- .3320B .2520A .2520A .2610 -.0515 .3125 15 417 ---- .3405B .2590A .2590A .2685 -.0515 .3200 418 ---- .3490B .2670A .2670A .2765 -.0520 .3285 8 419 ---- .3575B .2745A .2745A .2845 -.0520 .3365 1 420 ---- .3710B .2820A .2820A .2920 -.0525 .3445 1 141 421 ---- .3655B .2900A .2900A .3000 -.0530 .3530 422 ---- .3725B .3030A .3030A .3085 -.0530 .3615 1 423 ---- .3710B .3110A .3110A .3165 -.0530 .3695 10 424 ---- ---- .3195A .3195A .3250 -.0530 .3780 425 ---- ---- .3275A .3275A .3330 -.0540 .3870 168 426 ---- ---- .3355A .3355A .3415 -.0540 .3955 427 ---- ---- .3435A .3435A .3500 -.0540 .4040 2 428 ---- ---- .3525A .3525A .3585 -.0545 .4130 1 429 ---- ---- .3605A .3605A .3675 -.0545 .4220 1 430 ---- .4605B .3645A .4605B .3760 -.0545 .4305 21 431 ---- .4695B .3730A .4695B .3850 -.0545 .4395 432 ---- ---- ---- ---- .3935 -.0550 .4485 433 ---- ---- ---- ---- .4025 -.0550 .4575 434 ---- ---- ---- ---- .4115 -.0555 .4670 435 ---- ---- ---- ---- .4205 -.0555 .4760 2 436 ---- ---- ---- ---- .4295 -.0555 .4850 437 ---- ---- ---- ---- .4385 -.0560 .4945 1 438 ---- ---- ---- ---- .4480 -.0555 .5035 439 ---- ---- ---- ---- .4570 -.0560 .5130 440 ---- .5535B .4535A .5535B .4660 -.0565 .5225 1 441 ---- ---- ---- ---- .4755 -.0560 .5315 442 ---- ---- ---- ---- .4845 -.0565 .5410 1 443 ---- ---- ---- ---- .4940 -.0565 .5505 444 ---- ---- ---- ---- .5035 -.0565 .5600 445 ---- ---- ---- ---- .5125 -.0570 .5695 15 446 ---- ---- ---- ---- .5220 -.0570 .5790 447 ---- ---- ---- ---- .5315 -.0570 .5885 448 ---- ---- ---- ---- .5410 -.0570 .5980 450 ---- .6490B .5465A .6490B .5600 -.0570 .6170 455 ---- ---- ---- ---- .6075 -.0575 .6650 1 460 ---- ---- ---- ---- .6560 -.0575 .7135 1 465 ---- ---- ---- ---- .7045 -.0580 .7625 470 ---- .8445B .7390A .8445B .7535 -.0580 .8115 475 ---- ---- ---- ---- .8025 -.0580 .8605 480 ---- ---- .8375A .8375A .8515 -.0585 .9100 485 ---- ---- ---- ---- .9010 -.0585 .9595 490 ---- ---- ---- ---- .9505 -.0585 1.0090 495 ---- ---- ---- ---- 1.0000 -.0585 1.0585 500 ---- ---- ---- ---- 1.0495 -.0590 1.1085 505 ---- ---- ---- ---- 1.0995 -.0585 1.1580 510 ---- ---- ---- ---- 1.1490 -.0590 1.2080 515 ---- ---- ---- ---- 1.1990 -.0585 1.2575 520 ---- ---- ---- ---- 1.2490 -.0585 1.3075 525 ---- ---- ---- ---- 1.2985 -.0590 1.3575 530 ---- ---- ---- ---- 1.3485 -.0590 1.4075 535 ---- ---- ---- ---- 1.3985 -.0590 1.4575 540 ---- ---- ---- ---- 1.4485 -.0590 1.5075 545 ---- ---- ---- ---- 1.4985 -.0590 1.5575 550 ---- ---- ---- ---- 1.5485 -.0590 1.6075 555 ---- ---- ---- ---- 1.5985 -.0590 1.6575 560 ---- ---- ---- ---- 1.6485 -.0590 1.7075 565 ---- ---- ---- ---- 1.6985 -.0590 1.7575 570 ---- ---- ---- ---- 1.7485 -.0590 1.8075 575 ---- ---- ---- ---- 1.7985 -.0590 1.8575 580 ---- ---- ---- ---- 1.8485 -.0590 1.9075 600 ---- ---- ---- ---- 2.0485 -.0590 2.1075 625 ---- ---- ---- ---- 2.2985 -.0590 2.3575 650 ---- ---- ---- ---- 2.5485 -.0590 2.6075 675 ---- ---- ---- ---- 2.7985 -.0590 2.8575 700 ---- ---- ---- ---- 3.0485 -.0590 3.1075 725 ---- ---- ---- ---- 3.2985 -.0590 3.3575 750 ---- ---- ---- ---- 3.5485 -.0590 3.6075 775 ---- ---- ---- ---- 3.7985 -.0590 3.8575 800 ---- ---- ---- ---- 4.0485 -.0590 4.1075 825 ---- ---- ---- ---- 4.2985 -.0590 4.3575 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 ---- ---- ---- ---- .0005 -.0005 .0010 235 ---- ---- ---- ---- .0005 -.0005 .0010 1 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0010 -.0005 .0015 250 ---- ---- ---- ---- .0010 -.0005 .0015 6 255 ---- ---- ---- ---- .0015 -.0005 .0020 1 260 ---- ---- ---- ---- .0015 -.0010 .0025 265 ---- ---- ---- ---- .0020 -.0010 .0030 270 ---- ---- ---- ---- .0025 -.0010 .0035 275 ---- ---- ---- ---- .0030 -.0010 .0040 2 280 ---- ---- ---- ---- .0035 -.0010 .0045 7 285 ---- ---- ---- ---- .0040 -.0010 .0050 290 ---- ---- ---- ---- .0050 -.0010 .0060 10 295 ---- ---- .0065A .0065A .0060 -.0010 .0070 7 300 .0065 .0065 .0065 .0070B .0070 -.0015 1 .0085 41 305 ---- ---- .0090A .0090A .0080 -.0020 .0100 1 310 ---- ---- .0105A .0105A .0095 -.0020 .0115 9 315 ---- ---- .0120A .0120A .0115 -.0025 .0140 37 320 ---- .0170B .0140A .0140A .0135 -.0030 .0165 11 325 ---- .0210B .0165A .0165A .0165 -.0035 .0200 34 330 .0235 .0255B .0200A .0200A .0195 -.0050 1 .0245 106 335 ---- .0315B .0235A .0235A .0235 -.0065 .0300 10 340 ---- .0380B .0280A .0280A .0280 -.0080 .0360 624 345 .0460 .0460 .0335A .0335A .0335 -.0100 1 .0435 110 31 350 .0390 .0560B .0390 .0395B .0400 -.0125 1 .0525 306 330 355 ---- .0670B .0470A .0470A .0480 -.0150 .0630 171 360 ---- .0800B .0560A .0560A .0575 -.0175 .0750 4 636 365 ---- .0945B .0665A .0665A .0685 -.0200 .0885 206 366 ---- .0980B .0690A .0690A .0710 -.0205 .0915 367 ---- .1010B .0715A .0715A .0735 -.0210 .0945 368 .0880 .1045B .0740A .0890B .0760 -.0220 8 .0980 369 ---- .1080B .0765A .0765A .0785 -.0225 .1010 370 ---- .1110B .0790A .0790A .0815 -.0230 .1045 113 371 ---- .1150B .0815A .0815A .0840 -.0235 .1075 372 ---- .1185B .0845A .0845A .0870 -.0240 .1110 373 ---- .1225B .0870A .0870A .0900 -.0245 .1145 374 ---- .1260B .0900A .0900A .0930 -.0250 .1180 375 ---- .1300B .0930A .0930A .0960 -.0260 .1220 1 88 376 ---- .1340B .0960A .0960A .0995 -.0260 .1255 10 377 ---- .1385B .0995A .0995A .1030 -.0265 .1295 378 ---- .1425B .1025A .1025A .1060 -.0275 .1335 379 ---- .1470B .1060A .1060A .1095 -.0280 .1375 1 380 .1385 .1510B .1090A .1445B .1130 -.0285 1 .1415 15 1468 381 ---- .1555B .1125A .1125A .1170 -.0290 .1460 382 ---- .1600B .1165A .1165A .1205 -.0295 .1500 383 ---- .1650B .1200A .1200A .1245 -.0300 .1545 10 384 ---- .1695B .1235A .1235A .1285 -.0305 .1590 1 385 .1530 .1745B .1275A .1320 .1325 -.0310 10 .1635 527 386 ---- .1795B .1315A .1315A .1365 -.0320 .1685 387 ---- .1850B .1355A .1355A .1405 -.0325 .1730 388 ---- .1900B .1400A .1400A .1450 -.0330 .1780 389 ---- .1950B .1440A .1440A .1490 -.0340 .1830 1 1 390 ---- .2005B .1485A .1485A .1535 -.0345 .1880 247 391 ---- .2060B .1530A .1530A .1580 -.0350 .1930 23 392 ---- .2115B .1575A .1575A .1625 -.0360 .1985 19 393 ---- .2170B .1620A .1620A .1675 -.0365 .2040 394 ---- .2225B .1665A .1665A .1725 -.0365 .2090 39 395 ---- .2285B .1715A .1715A .1770 -.0375 .2145 2 37 396 ---- .2345B .1765A .1765A .1825 -.0380 .2205 19 397 ---- .2405B .1815A .1815A .1875 -.0385 .2260 37 398 ---- .2465B .1865A .1865A .1925 -.0390 .2315 399 ---- .2530B .1915A .1915A .1980 -.0395 .2375 45 400 ---- .2590B .1970A .1970A .2035 -.0400 .2435 178 209 401 ---- .2655B .2025A .2025A .2090 -.0405 .2495 6 402 ---- .2720B .2080A .2080A .2145 -.0410 .2555 6 6 403 ---- .2785B .2140A .2140A .2205 -.0410 .2615 404 .2570 .2850B .2195A .2195A .2265 -.0415 1 .2680 32 405 ---- .2915B .2255A .2255A .2320 -.0425 .2745 1 94 406 ---- .2985B .2310A .2310A .2380 -.0430 .2810 3 407 ---- .3055B .2370A .2370A .2445 -.0430 .2875 408 ---- .3125B .2430A .2430A .2505 -.0440 .2945 409 ---- .3195B .2495A .2495A .2565 -.0445 .3010 1 410 ---- .3265B .2555A .2555A .2630 -.0450 .3080 99 411 ---- .3335B .2620A .2620A .2695 -.0455 .3150 1 412 ---- .3410B .2685A .2685A .2760 -.0460 .3220 413 ---- .3485B .2750A .2750A .2825 -.0465 .3290 414 ---- .3560B .2835A .2835A .2895 -.0465 .3360 415 ---- .3635B .2900A .2900A .2965 -.0470 .3435 9 416 ---- .3710B .2980A .2980A .3030 -.0475 .3505 417 ---- .3785B .3045A .3045A .3100 -.0480 .3580 418 ---- .3860B .3115A .3115A .3175 -.0480 .3655 419 ---- .3940B .3185A .3185A .3245 -.0485 .3730 420 .3325 .4020B .3255A .3445B .3320 -.0485 1 .3805 46 421 ---- .4100B .3330A .3330A .3390 -.0490 .3880 7 422 ---- .4180B .3400A .3400A .3465 -.0490 .3955 423 ---- .4260B .3475A .3475A .3540 -.0490 .4030 424 ---- .4300B .3550A .3550A .3615 -.0495 .4110 425 ---- .4380B .3625A .3625A .3695 -.0495 .4190 1 184 426 ---- .4460B .3700A .3700A .3770 -.0500 .4270 427 ---- .4545B .3775A .3775A .3845 -.0505 .4350 428 ---- .4625B .3850A .3850A .3925 -.0505 .4430 429 ---- .4710B .3930A .3930A .4005 -.0505 .4510 430 ---- .4835B .4005A .4005A .4085 -.0505 .4590 1 24 431 ---- .4920B .4085A .4085A .4165 -.0510 .4675 432 ---- .4965B .4165A .4165A .4245 -.0515 .4760 433 ---- .5050B .4245A .4245A .4325 -.0515 .4840 434 ---- .5135B .4360A .4360A .4410 -.0515 .4925 435 ---- .5220B .4445A .4445A .4490 -.0520 .5010 9 436 ---- .5305B .4525A .4525A .4575 -.0520 .5095 440 ---- .5705B .4820A .4820A .4910 -.0530 .5440 4 445 ---- ---- .5285A .5285A .5345 -.0535 .5880 1 450 ---- .6605B .5680A .6605B .5785 -.0540 .6325 7 455 ---- ---- ---- ---- .6235 -.0545 .6780 3 460 ---- ---- ---- ---- .6695 -.0545 .7240 4 465 ---- ---- ---- ---- .7160 -.0545 .7705 2 470 ---- .8480B .7505A .8480B .7630 -.0545 .8175 1 475 ---- ---- ---- ---- .8105 -.0550 .8655 2 480 ---- .9445B .8455A .9445B .8580 -.0555 .9135 2 485 ---- ---- ---- ---- .9060 -.0555 .9615 1 490 ---- 1.0420B .9415A 1.0420B .9540 -.0560 1.0100 1 495 ---- ---- ---- ---- 1.0025 -.0565 1.0590 1 500 ---- 1.1400B 1.0385A 1.1400B 1.0515 -.0565 1.1080 1 505 ---- ---- ---- ---- 1.1005 -.0565 1.1570 510 ---- ---- ---- ---- 1.1495 -.0565 1.2060 515 ---- ---- ---- ---- 1.1985 -.0570 1.2555 520 ---- ---- ---- ---- 1.2480 -.0570 1.3050 1 525 ---- ---- ---- ---- 1.2975 -.0575 1.3550 530 ---- ---- ---- ---- 1.3470 -.0575 1.4045 2 535 ---- ---- ---- ---- 1.3965 -.0580 1.4545 540 ---- ---- ---- ---- 1.4460 -.0580 1.5040 1 545 ---- ---- ---- ---- 1.4960 -.0580 1.5540 550 ---- ---- ---- ---- 1.5455 -.0585 1.6040 1 555 ---- ---- ---- ---- 1.5955 -.0585 1.6540 560 ---- ---- ---- ---- 1.6455 -.0585 1.7040 565 ---- ---- ---- ---- 1.6955 -.0585 1.7540 570 ---- ---- ---- ---- 1.7455 -.0585 1.8040 575 ---- ---- ---- ---- 1.7955 -.0585 1.8540 580 ---- ---- ---- ---- 1.8455 -.0585 1.9040 600 ---- ---- ---- ---- 2.0455 -.0585 2.1040 625 ---- ---- ---- ---- 2.2955 -.0585 2.3540 650 ---- ---- ---- ---- 2.5455 -.0585 2.6040 675 ---- ---- ---- ---- 2.7955 -.0585 2.8540 700 ---- ---- ---- ---- 3.0455 -.0585 3.1040 725 ---- ---- ---- ---- 3.2955 -.0585 3.3540 750 ---- ---- ---- ---- 3.5455 -.0585 3.6040 775 ---- ---- ---- ---- 3.7955 -.0585 3.8540 800 ---- ---- ---- ---- 4.0455 -.0585 4.1040 825 ---- ---- ---- ---- 4.2955 -.0585 4.3540 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 ---- ---- ---- ---- .0010 +.0005 .0005 25 220 ---- ---- ---- ---- .0020 +.0010 .0010 225 ---- ---- ---- ---- .0025 +.0010 .0015 230 ---- ---- ---- ---- .0025 +.0010 .0015 235 ---- ---- ---- ---- .0030 +.0010 .0020 23 240 ---- ---- ---- ---- .0030 +.0005 .0025 245 ---- ---- ---- ---- .0035 +.0005 .0030 250 ---- ---- ---- ---- .0040 +.0005 .0035 255 ---- ---- ---- ---- .0045 +.0005 .0040 260 ---- ---- ---- ---- .0050 +.0005 .0045 65 265 ---- ---- ---- ---- .0055 UNCH .0055 270 ---- ---- ---- ---- .0065 +.0005 .0060 275 ---- ---- ---- ---- .0070 UNCH .0070 1 280 ---- ---- ---- ---- .0080 -.0005 .0085 285 ---- ---- ---- ---- .0095 -.0005 .0100 290 ---- ---- ---- ---- .0105 -.0010 .0115 295 ---- ---- .0130A .0130A .0125 -.0015 .0140 50 300 ---- ---- .0150A .0150A .0140 -.0020 .0160 2207 305 ---- .0195B .0170A .0170A .0165 -.0025 .0190 310 ---- .0230B .0200A .0200A .0190 -.0035 .0225 20 315 ---- .0275B .0230A .0230A .0225 -.0040 .0265 13 320 ---- .0325B .0265A .0265A .0260 -.0050 .0310 119 325 ---- .0385B .0305A .0305A .0305 -.0060 .0365 512 330 ---- .0455B .0355A .0355A .0355 -.0075 .0430 73 335 ---- .0535B .0415A .0415A .0415 -.0090 .0505 1 340 ---- .0625B .0480A .0480A .0485 -.0105 .0590 13 345 ---- .0730B .0560A .0560A .0570 -.0115 .0685 66 350 ---- .0855B .0645A .0645A .0660 -.0140 .0800 958 355 ---- .0985B .0750A .0750A .0765 -.0160 .0925 7 28 360 ---- .1135B .0865A .0865A .0885 -.0180 .1065 200 365 ---- .1300B .0995A .0995A .1020 -.0205 .1225 19 370 ---- .1485B .1145A .1145A .1175 -.0225 .1400 164 375 ---- .1690B .1310A .1310A .1340 -.0255 .1595 43 380 .1650 .1915B .1490A .1700B .1530 -.0275 12 .1805 43 385 ---- .2155B .1695A .1695A .1735 -.0300 .2035 55 390 ---- .2415B .1915A .1915A .1965 -.0320 .2285 518 395 ---- .2695B .2155A .2155A .2210 -.0345 .2555 51 400 ---- .2995B .2415A .2415A .2475 -.0365 .2840 511 405 ---- .3310B .2695A .2695A .2760 -.0385 .3145 42 410 ---- .3645B .2990A .2990A .3060 -.0405 .3465 19 415 .3500 .3985B .3305A .3600B .3380 -.0425 7 .3805 7 420 ---- .4350B .3660A .3660A .3720 -.0440 .4160 2 62 425 ---- .4730B .4015A .4015A .4070 -.0460 .4530 614 430 ---- .5125B .4380A .4380A .4440 -.0470 .4910 19 435 ---- .5495B .4760A .4760A .4820 -.0485 .5305 440 ---- .5950B .5150A .5150A .5215 -.0495 .5710 445 ---- .6335B .5575A .5575A .5625 -.0500 .6125 8 450 ---- .6810B .5965A .5965A .6040 -.0510 .6550 455 ---- ---- .6410A .6410A .6465 -.0520 .6985 460 ---- ---- .6845A .6845A .6900 -.0525 .7425 465 ---- ---- ---- ---- .7345 -.0525 .7870 470 ---- .8615B .7700A .8615B .7795 -.0530 .8325 1 475 ---- ---- ---- ---- .8250 -.0535 .8785 480 ---- .9545B .8610A .9545B .8710 -.0535 .9245 3 485 ---- ---- ---- ---- .9175 -.0540 .9715 490 ---- 1.0495B .9540A 1.0495B .9645 -.0540 1.0185 5 495 ---- ---- ---- ---- 1.0120 -.0545 1.0665 1 500 ---- 1.1455B 1.0485A 1.1455B 1.0595 -.0545 1.1140 4 505 ---- ---- ---- ---- 1.1075 -.0550 1.1625 510 ---- ---- ---- ---- 1.1555 -.0550 1.2105 515 ---- ---- ---- ---- 1.2040 -.0555 1.2595 520 ---- 1.3405B 1.2405A 1.3405B 1.2525 -.0555 1.3080 6 525 ---- ---- ---- ---- 1.3015 -.0555 1.3570 530 ---- 1.4390B 1.3380A 1.4390B 1.3505 -.0560 1.4065 2 535 ---- ---- ---- ---- 1.3995 -.0560 1.4555 540 ---- ---- 1.4360A 1.4360A 1.4485 -.0565 1.5050 3 545 ---- ---- ---- ---- 1.4975 -.0570 1.5545 550 ---- ---- ---- ---- 1.5470 -.0575 1.6045 555 ---- ---- ---- ---- 1.5965 -.0575 1.6540 560 ---- ---- ---- ---- 1.6460 -.0580 1.7040 1 565 ---- ---- ---- ---- 1.6960 -.0580 1.7540 570 ---- ---- ---- ---- 1.7455 -.0585 1.8040 3 575 ---- ---- ---- ---- 1.7955 -.0585 1.8540 580 ---- ---- ---- ---- 1.8455 -.0585 1.9040 600 ---- ---- ---- ---- 2.0455 -.0585 2.1040 625 ---- ---- ---- ---- 2.2955 -.0585 2.3540 650 ---- ---- ---- ---- 2.5455 -.0585 2.6040 675 ---- ---- ---- ---- 2.7955 -.0585 2.8540 700 ---- ---- ---- ---- 3.0455 -.0585 3.1040 725 ---- ---- ---- ---- 3.2955 -.0585 3.3540 750 ---- ---- ---- ---- 3.5455 -.0585 3.6040 775 ---- ---- ---- ---- 3.7955 -.0585 3.8540 800 ---- ---- ---- ---- 4.0455 -.0585 4.1040 825 ---- ---- ---- ---- 4.2955 -.0585 4.3540 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 +.0005 .0005 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0020 UNCH .0020 230 ---- ---- ---- ---- .0025 UNCH .0025 235 ---- ---- ---- ---- .0030 UNCH .0030 240 ---- ---- ---- ---- .0035 UNCH .0035 245 ---- ---- ---- ---- .0040 UNCH .0040 250 ---- ---- ---- ---- .0050 UNCH .0050 255 ---- ---- ---- ---- .0055 -.0005 .0060 10 260 ---- ---- ---- ---- .0065 -.0005 .0070 265 ---- ---- ---- ---- .0075 -.0005 .0080 270 ---- ---- ---- ---- .0090 -.0005 .0095 275 .0095 .0095 .0095 .0095 .0105 -.0010 1 .0115 1 280 ---- ---- ---- ---- .0120 -.0010 .0130 4 285 ---- ---- .0150A .0150A .0140 -.0015 .0155 290 ---- ---- .0175A .0175A .0160 -.0020 .0180 295 ---- ---- .0200A .0200A .0185 -.0025 .0210 300 ---- .0255B .0225A .0225A .0215 -.0030 .0245 305 ---- .0295B .0260A .0260A .0250 -.0035 .0285 310 ---- .0345B .0300A .0300A .0290 -.0040 .0330 4 315 ---- .0400B .0345A .0345A .0335 -.0050 .0385 18 320 ---- .0465B .0395A .0395A .0390 -.0055 .0445 36 325 ---- .0540B .0450A .0450A .0450 -.0065 .0515 330 ---- .0630B .0515A .0515A .0520 -.0080 .0600 335 ---- .0725B .0595A .0595A .0595 -.0095 .0690 25 340 ---- .0830B .0675A .0675A .0685 -.0105 .0790 1 345 ---- .0950B .0770A .0770A .0780 -.0125 .0905 350 ---- .1090B .0875A .0875A .0890 -.0140 .1030 355 ---- .1230B .0995A .0995A .1015 -.0155 .1170 10 360 ---- .1395B .1125A .1125A .1150 -.0175 .1325 10 365 ---- .1575B .1270A .1270A .1300 -.0195 .1495 10 370 ---- .1770B .1430A .1430A .1460 -.0220 .1680 375 ---- .1980B .1610A .1610A .1640 -.0245 .1885 3 380 ---- .2205B .1800A .1800A .1840 -.0260 .2100 385 ---- .2450B .2010A .2010A .2050 -.0285 .2335 50 390 ---- .2710B .2235A .2235A .2280 -.0305 .2585 6 395 ---- .2985B .2480A .2480A .2530 -.0320 .2850 400 ---- .3280B .2740A .2740A .2795 -.0340 .3135 46 405 ---- .3590B .3020A .3020A .3075 -.0355 .3430 9 410 ---- .3915B .3310A .3310A .3370 -.0375 .3745 150 415 ---- .4255B .3620A .3620A .3685 -.0390 .4075 110 420 ---- .4580B .3945A .3945A .4015 -.0405 .4420 11 425 ---- .4945B .4300A .4300A .4355 -.0420 .4775 430 ---- .5325B .4660A .4660A .4715 -.0430 .5145 435 ---- .5715B .5025A .5025A .5085 -.0440 .5525 440 .5610 .6120B .5405A .5640B .5465 -.0450 1 .5915 1 1 445 ---- .6510B .5795A .5795A .5855 -.0460 .6315 450 ---- .6950B .6190A .6190A .6260 -.0465 .6725 455 ---- .7355B .6620A .6620A .6670 -.0475 .7145 460 ---- .7650B .7035A .7035A .7090 -.0480 .7570 465 ---- ---- .7460A .7460A .7515 -.0490 .8005 470 ---- .8705B .7870A .7870A .7950 -.0495 .8445 475 ---- ---- .8590A .8590A .8390 -.0500 .8890 480 ---- .9615B .8750A .9615B .8840 -.0505 .9345 485 ---- ---- ---- ---- .9290 -.0510 .9800 490 ---- 1.0540B .9655A 1.0540B .9750 -.0510 1.0260 495 ---- ---- ---- ---- 1.0210 -.0520 1.0730 500 ---- 1.1485B 1.0575A 1.1485B 1.0675 -.0525 1.1200 505 ---- ---- ---- ---- 1.1140 -.0530 1.1670 510 ---- ---- ---- ---- 1.1615 -.0530 1.2145 515 ---- ---- ---- ---- 1.2085 -.0540 1.2625 520 ---- 1.3400B 1.2460A 1.3400B 1.2565 -.0540 1.3105 525 ---- ---- ---- ---- 1.3045 -.0545 1.3590 530 ---- 1.4375B 1.3420A 1.4375B 1.3525 -.0550 1.4075 535 ---- ---- ---- ---- 1.4010 -.0550 1.4560 540 ---- 1.5355B 1.4390A 1.5355B 1.4495 -.0555 1.5050 545 ---- ---- ---- ---- 1.4980 -.0560 1.5540 550 ---- 1.6335B 1.5365A 1.6335B 1.5470 -.0560 1.6030 555 ---- ---- ---- ---- 1.5960 -.0565 1.6525 560 ---- ---- 1.6345A 1.6345A 1.6450 -.0570 1.7020 565 ---- ---- ---- ---- 1.6945 -.0570 1.7515 570 ---- ---- ---- ---- 1.7440 -.0570 1.8010 575 ---- ---- ---- ---- 1.7935 -.0570 1.8505 580 ---- ---- ---- ---- 1.8430 -.0575 1.9005 600 ---- ---- ---- ---- 2.0425 -.0580 2.1005 625 ---- ---- ---- ---- 2.2925 -.0580 2.3505 650 ---- ---- ---- ---- 2.5425 -.0580 2.6005 675 ---- ---- ---- ---- 2.7925 -.0580 2.8505 700 ---- ---- ---- ---- 3.0425 -.0580 3.1005 725 ---- ---- ---- ---- 3.2925 -.0580 3.3505 750 ---- ---- ---- ---- 3.5425 -.0580 3.6005 775 ---- ---- ---- ---- 3.7925 -.0580 3.8505 800 ---- ---- ---- ---- 4.0425 -.0580 4.1005 825 ---- ---- ---- ---- 4.2925 -.0580 4.3505 HX SEP23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0025 UNCH .0025 225 ---- ---- ---- ---- .0030 -.0005 .0035 230 ---- ---- ---- ---- .0035 -.0005 .0040 235 ---- ---- ---- ---- .0045 -.0005 .0050 240 ---- ---- ---- ---- .0050 -.0010 .0060 245 ---- ---- ---- ---- .0060 -.0010 .0070 250 ---- ---- ---- ---- .0075 -.0005 .0080 255 ---- ---- ---- ---- .0085 -.0010 .0095 260 ---- ---- ---- ---- .0100 -.0015 .0115 1000 265 ---- ---- ---- ---- .0120 -.0015 .0135 2 270 ---- ---- ---- ---- .0140 -.0015 .0155 400 275 ---- ---- ---- ---- .0160 -.0020 .0180 10 280 ---- ---- .0205A .0205A .0185 -.0025 .0210 285 ---- ---- .0230A .0230A .0215 -.0025 .0240 290 ---- ---- .0260A .0260A .0245 -.0035 .0280 295 ---- ---- .0295A .0295A .0280 -.0040 .0320 300 ---- .0370B .0335A .0335A .0320 -.0045 .0365 420 305 ---- .0425B .0375A .0375A .0370 -.0045 .0415 310 ---- .0485B .0430A .0430A .0420 -.0055 .0475 2000 315 ---- .0560B .0485A .0485A .0475 -.0065 .0540 12 320 ---- .0640B .0550A .0550A .0545 -.0070 .0615 325 ---- .0730B .0620A .0620A .0615 -.0080 .0695 10 330 ---- .0830B .0695A .0695A .0700 -.0090 .0790 8 335 ---- .0935B .0785A .0785A .0790 -.0105 .0895 4 340 ---- .1060B .0885A .0885A .0895 -.0115 .1010 345 ---- .1195B .0995A .0995A .1010 -.0130 .1140 350 ---- .1340B .1115A .1115A .1135 -.0145 .1280 1315 355 ---- .1505B .1250A .1250A .1270 -.0165 .1435 360 .1520 .1675B .1395A .1395A .1420 -.0180 12 .1600 14 365 ---- .1865B .1555A .1555A .1585 -.0195 .1780 370 ---- .2070B .1725A .1725A .1760 -.0215 .1975 375 ---- .2285B .1915A .1915A .1950 -.0235 .2185 75 380 ---- .2520B .2115A .2115A .2160 -.0245 .2405 385 ---- .2765B .2335A .2335A .2380 -.0265 .2645 20 390 ---- .3030B .2565A .2565A .2615 -.0285 .2900 9 395 ---- .3305B .2815A .2815A .2865 -.0300 .3165 2 400 ---- .3600B .3075A .3075A .3130 -.0320 .3450 84 405 ---- .3900B .3355A .3355A .3415 -.0330 .3745 1 410 ---- .4225B .3645A .3645A .3710 -.0350 .4060 252 415 ---- .4555B .3950A .3950A .4015 -.0365 .4380 2 420 ---- .4900B .4270A .4270A .4340 -.0380 .4720 7 425 ---- .5250B .4600A .4600A .4675 -.0390 .5065 34 430 ---- .5555B .4980A .5545B .5025 -.0400 .5425 435 ---- .5935B .5340A .5935B .5385 -.0410 .5795 7 440 ---- .6330B .5705A .6330B .5755 -.0420 .6175 6 445 ---- .6730B .6085A .6730B .6135 -.0430 .6565 450 ---- .7135B .6470A .7125B .6525 -.0440 .6965 455 ---- ---- .6870A .6870A .6925 -.0450 .7375 460 ---- ---- .7275A .7275A .7330 -.0460 .7790 465 ---- ---- ---- ---- .7745 -.0465 .8210 470 ---- .8845B .8105A .8835B .8170 -.0470 .8640 475 ---- ---- ---- ---- .8595 -.0480 .9075 480 ---- .9740B .8960A .9740B .9030 -.0485 .9515 485 ---- ---- ---- ---- .9470 -.0490 .9960 490 ---- 1.0645B .9835A 1.0635B .9915 -.0495 1.0410 495 ---- ---- ---- ---- 1.0365 -.0500 1.0865 500 ---- 1.1570B 1.0735A 1.1570B 1.0815 -.0510 1.1325 505 ---- ---- ---- ---- 1.1275 -.0510 1.1785 510 ---- ---- ---- ---- 1.1735 -.0520 1.2255 515 ---- ---- ---- ---- 1.2200 -.0520 1.2720 520 ---- 1.3455B 1.2580A 1.3455B 1.2670 -.0525 1.3195 525 ---- ---- ---- ---- 1.3140 -.0530 1.3670 530 ---- 1.4410B 1.3520A 1.4400B 1.3615 -.0530 1.4145 535 ---- ---- ---- ---- 1.4090 -.0535 1.4625 540 ---- 1.5380B 1.4470A 1.5380B 1.4565 -.0540 1.5105 545 ---- ---- ---- ---- 1.5050 -.0535 1.5585 550 ---- 1.6355B 1.5435A 1.6355B 1.5530 -.0540 1.6070 555 ---- ---- ---- ---- 1.6015 -.0545 1.6560 560 ---- 1.7335B 1.6400A 1.7335B 1.6500 -.0545 1.7045 565 ---- ---- ---- ---- 1.6985 -.0550 1.7535 570 ---- 1.8320B 1.7375A 1.8320B 1.7475 -.0555 1.8030 575 ---- ---- ---- ---- 1.7965 -.0555 1.8520 580 ---- ---- 1.8355A 1.8355A 1.8455 -.0560 1.9015 600 ---- ---- ---- ---- 2.0435 -.0570 2.1005 625 ---- ---- ---- ---- 2.2925 -.0580 2.3505 650 ---- ---- ---- ---- 2.5425 -.0580 2.6005 675 ---- ---- ---- ---- 2.7925 -.0580 2.8505 700 ---- ---- ---- ---- 3.0425 -.0580 3.1005 725 ---- ---- ---- ---- 3.2925 -.0580 3.3505 750 ---- ---- ---- ---- 3.5425 -.0580 3.6005 775 ---- ---- ---- ---- 3.7925 -.0580 3.8505 800 ---- ---- ---- ---- 4.0425 -.0580 4.1005 825 ---- ---- ---- ---- 4.2925 -.0580 4.3505 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 ---- ---- ---- ---- .0010 +.0005 .0005 200 ---- ---- ---- ---- .0025 +.0005 .0020 220 ---- ---- ---- ---- .0050 +.0005 .0045 225 ---- ---- ---- ---- .0060 +.0005 .0055 230 ---- ---- ---- ---- .0070 +.0005 .0065 235 ---- ---- ---- ---- .0080 +.0005 .0075 240 ---- ---- ---- ---- .0090 UNCH .0090 245 ---- ---- ---- ---- .0105 UNCH .0105 250 ---- ---- ---- ---- .0120 UNCH .0120 255 ---- ---- ---- ---- .0140 UNCH .0140 260 ---- ---- ---- ---- .0155 -.0005 .0160 265 ---- ---- ---- ---- .0180 -.0005 .0185 270 ---- ---- ---- ---- .0200 -.0015 .0215 275 ---- ---- ---- ---- .0230 -.0015 .0245 280 ---- ---- ---- ---- .0260 -.0020 .0280 285 ---- ---- .0315A .0315A .0290 -.0030 .0320 290 ---- ---- .0350A .0350A .0330 -.0030 .0360 295 ---- ---- .0390A .0390A .0370 -.0040 .0410 300 ---- ---- .0425A .0425A .0420 -.0045 .0465 1 305 ---- .0530B .0480A .0480A .0470 -.0055 .0525 310 ---- .0600B .0540A .0540A .0530 -.0065 .0595 315 ---- .0685B .0610A .0610A .0595 -.0075 .0670 320 ---- .0775B .0685A .0685A .0670 -.0085 .0755 5 325 ---- .0875B .0770A .0770A .0755 -.0095 .0850 54 330 ---- .0990B .0860A .0860A .0850 -.0105 .0955 1 335 ---- .1115B .0960A .0960A .0955 -.0115 .1070 340 ---- .1245B .1070A .1070A .1065 -.0130 .1195 312 345 ---- .1390B .1190A .1190A .1190 -.0145 .1335 350 ---- .1550B .1320A .1320A .1330 -.0155 .1485 355 ---- .1720B .1465A .1465A .1475 -.0170 .1645 360 ---- .1900B .1620A .1620A .1640 -.0180 .1820 365 ---- .2095B .1790A .1790A .1810 -.0200 .2010 370 ---- .2305B .1970A .1970A .2000 -.0210 .2210 375 ---- .2525B .2165A .2165A .2200 -.0225 .2425 380 ---- .2760B .2370A .2370A .2410 -.0240 .2650 385 ---- .3005B .2595A .2595A .2635 -.0260 .2895 390 ---- .3265B .2830A .2830A .2875 -.0275 .3150 5 395 ---- .3535B .3075A .3075A .3125 -.0290 .3415 400 ---- .3820B .3340A .3340A .3390 -.0310 .3700 20 405 ---- .4120B .3615A .3615A .3670 -.0320 .3990 4 410 ---- .4435B .3905A .3905A .3960 -.0340 .4300 4 415 ---- .4760B .4205A .4205A .4265 -.0350 .4615 420 ---- .5100B .4520A .4520A .4585 -.0365 .4950 425 ---- .5450B .4850A .4850A .4910 -.0380 .5290 430 ---- .5720B .5185A .5720B .5250 -.0395 .5645 435 ---- .6095B .5595A .6095B .5605 -.0400 .6005 440 ---- .6480B .5955A .6480B .5965 -.0415 .6380 445 ---- .6870B .6325A .6870B .6340 -.0420 .6760 450 ---- .7275B .6705A .7275B .6720 -.0430 .7150 455 ---- .7680B .7095A .7680B .7110 -.0440 .7550 460 ---- .7990B .7490A .7990B .7505 -.0455 .7960 465 ---- ---- .7895A .7895A .7915 -.0455 .8370 470 ---- .8950B .8305A .8950B .8325 -.0465 .8790 475 ---- ---- ---- ---- .8745 -.0475 .9220 480 ---- .9825B .9140A .9825B .9170 -.0480 .9650 485 ---- ---- ---- ---- .9600 -.0485 1.0085 490 ---- 1.0725B 1.0005A 1.0725B 1.0035 -.0495 1.0530 495 ---- ---- ---- ---- 1.0480 -.0495 1.0975 500 ---- 1.1635B 1.0885A 1.1635B 1.0925 -.0500 1.1425 505 ---- ---- ---- ---- 1.1375 -.0505 1.1880 510 ---- ---- ---- ---- 1.1825 -.0515 1.2340 515 ---- ---- ---- ---- 1.2285 -.0515 1.2800 520 ---- 1.3490B 1.2695A 1.3490B 1.2745 -.0520 1.3265 525 ---- ---- ---- ---- 1.3210 -.0525 1.3735 530 ---- 1.4435B 1.3620A 1.4435B 1.3680 -.0525 1.4205 535 ---- ---- ---- ---- 1.4150 -.0525 1.4675 540 ---- 1.5390B 1.4560A 1.5390B 1.4620 -.0530 1.5150 545 ---- ---- ---- ---- 1.5095 -.0535 1.5630 550 ---- 1.6355B 1.5510A 1.6355B 1.5570 -.0540 1.6110 1 555 ---- ---- ---- ---- 1.6050 -.0540 1.6590 560 ---- 1.7325B 1.6465A 1.7325B 1.6530 -.0545 1.7075 565 ---- ---- ---- ---- 1.7015 -.0545 1.7560 570 ---- 1.8305B 1.7430A 1.8305B 1.7500 -.0545 1.8045 575 ---- ---- ---- ---- 1.7985 -.0550 1.8535 580 ---- 1.9285B 1.8400A 1.9285B 1.8470 -.0555 1.9025 600 ---- ---- 2.0355A 2.0355A 2.0430 -.0565 2.0995 625 ---- ---- ---- ---- 2.2910 -.0580 2.3490 650 ---- ---- ---- ---- 2.5405 -.0585 2.5990 675 ---- ---- ---- ---- 2.7905 -.0585 2.8490 700 ---- ---- ---- ---- 3.0405 -.0585 3.0990 725 ---- ---- ---- ---- 3.2905 -.0585 3.3490 750 ---- ---- ---- ---- 3.5405 -.0585 3.5990 775 ---- ---- ---- ---- 3.7905 -.0585 3.8490 800 ---- ---- ---- ---- 4.0405 -.0585 4.0990 825 ---- ---- ---- ---- 4.2905 -.0585 4.3490 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0025 -.0005 .0030 220 ---- ---- ---- ---- .0055 -.0005 .0060 225 ---- ---- ---- ---- .0065 -.0010 .0075 230 ---- ---- ---- ---- .0075 -.0010 .0085 235 ---- ---- ---- ---- .0090 -.0010 .0100 240 ---- ---- ---- ---- .0105 -.0015 .0120 245 ---- ---- ---- ---- .0125 -.0015 .0140 250 ---- ---- ---- ---- .0145 -.0015 .0160 255 ---- ---- ---- ---- .0165 -.0020 .0185 260 ---- ---- ---- ---- .0190 -.0020 .0210 265 ---- ---- ---- ---- .0220 -.0025 .0245 270 ---- ---- ---- ---- .0250 -.0030 .0280 275 ---- ---- ---- ---- .0285 -.0030 .0315 280 ---- ---- .0355A .0355A .0325 -.0035 .0360 285 ---- ---- .0400A .0400A .0365 -.0040 .0405 290 ---- ---- .0450A .0450A .0415 -.0045 .0460 295 ---- ---- .0505A .0505A .0470 -.0050 .0520 300 ---- ---- .0530A .0530A .0530 -.0055 .0585 305 ---- ---- .0595A .0595A .0595 -.0065 .0660 310 ---- ---- .0665A .0665A .0670 -.0070 .0740 8 315 ---- ---- .0745A .0745A .0750 -.0080 .0830 320 ---- ---- .0830A .0830A .0840 -.0085 .0925 325 ---- ---- .0925A .0925A .0940 -.0090 .1030 51 330 ---- .1150B .1030A .1030A .1045 -.0100 .1145 5 335 ---- .1280B .1145A .1145A .1165 -.0110 .1275 340 ---- .1420B .1265A .1265A .1290 -.0120 .1410 345 ---- .1570B .1400A .1400A .1430 -.0130 .1560 350 ---- .1735B .1540A .1540A .1575 -.0140 .1715 355 ---- .1910B .1720A .1720A .1735 -.0150 .1885 360 ---- .2095B .1885A .1885A .1905 -.0165 .2070 365 ---- .2295B .2060A .2060A .2090 -.0175 .2265 370 ---- .2505B .2250A .2250A .2280 -.0190 .2470 375 ---- .2730B .2450A .2450A .2485 -.0205 .2690 380 ---- .2960B .2660A .2660A .2705 -.0215 .2920 385 ---- .3205B .2885A .2885A .2935 -.0225 .3160 390 ---- .3465B .3120A .3120A .3175 -.0245 .3420 395 ---- .3740B .3370A .3370A .3430 -.0255 .3685 400 ---- .4025B .3630A .3630A .3695 -.0270 .3965 405 ---- .4320B .3905A .3905A .3970 -.0285 .4255 410 ---- .4630B .4195A .4195A .4260 -.0300 .4560 415 ---- ---- .4495A .4495A .4560 -.0315 .4875 40 420 ---- ---- .4805A .4805A .4870 -.0330 .5200 425 ---- ---- .5125A .5125A .5195 -.0340 .5535 430 ---- .5895B .5460A .5460A .5530 -.0350 .5880 435 ---- .6260B .5850A .6260B .5875 -.0360 .6235 440 ---- .6640B .6205A .6640B .6225 -.0375 .6600 10 445 ---- .7025B .6570A .7025B .6590 -.0385 .6975 450 ---- .7420B .6940A .7420B .6960 -.0400 .7360 455 ---- .7820B .7325A .7820B .7340 -.0410 .7750 460 ---- .8230B .7710A .8230B .7730 -.0415 .8145 465 ---- .8645B .8110A .8645B .8125 -.0425 .8550 470 ---- .9070B .8510A .9070B .8525 -.0440 .8965 475 ---- ---- .8920A .8920A .8935 -.0445 .9380 480 ---- .9930B .9335A .9930B .9350 -.0455 .9805 485 ---- ---- ---- ---- .9770 -.0460 1.0230 490 ---- 1.0815B 1.0180A 1.0815B 1.0195 -.0470 1.0665 495 ---- ---- ---- ---- 1.0625 -.0480 1.1105 500 ---- 1.1715B 1.1045A 1.1715B 1.1060 -.0485 1.1545 505 ---- ---- ---- ---- 1.1500 -.0495 1.1995 510 ---- ---- ---- ---- 1.1945 -.0500 1.2445 515 ---- ---- ---- ---- 1.2395 -.0505 1.2900 520 ---- 1.3555B 1.2825A 1.3555B 1.2845 -.0515 1.3360 525 ---- ---- ---- ---- 1.3300 -.0520 1.3820 530 ---- 1.4485B 1.3740A 1.4485B 1.3760 -.0525 1.4285 535 ---- ---- ---- ---- 1.4225 -.0525 1.4750 540 ---- 1.5430B 1.4665A 1.5430B 1.4690 -.0530 1.5220 545 ---- ---- ---- ---- 1.5155 -.0535 1.5690 550 ---- 1.6385B 1.5605A 1.6385B 1.5625 -.0540 1.6165 555 ---- ---- ---- ---- 1.6100 -.0545 1.6645 560 ---- 1.7345B 1.6550A 1.7345B 1.6575 -.0545 1.7120 565 ---- ---- ---- ---- 1.7050 -.0550 1.7600 570 ---- 1.8315B 1.7500A 1.8315B 1.7530 -.0555 1.8085 575 ---- ---- ---- ---- 1.8010 -.0560 1.8570 580 ---- 1.9290B 1.8465A 1.9290B 1.8495 -.0560 1.9055 600 ---- 2.1255B 2.0405A 2.1255B 2.0445 -.0570 2.1015 625 ---- ---- ---- ---- 2.2910 -.0580 2.3490 650 ---- ---- ---- ---- 2.5405 -.0585 2.5990 675 ---- ---- ---- ---- 2.7905 -.0585 2.8490 700 ---- ---- ---- ---- 3.0405 -.0585 3.0990 725 ---- ---- ---- ---- 3.2905 -.0585 3.3490 750 ---- ---- ---- ---- 3.5405 -.0585 3.5990 775 ---- ---- ---- ---- 3.7905 -.0585 3.8490 800 ---- ---- ---- ---- 4.0405 -.0585 4.0990 825 ---- ---- ---- ---- 4.2905 -.0585 4.3490 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 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0025 -.0005 .0030 220 ---- ---- ---- ---- .0055 -.0015 .0070 225 ---- ---- ---- ---- .0070 -.0015 .0085 230 ---- ---- ---- ---- .0080 -.0020 .0100 235 ---- ---- ---- ---- .0100 -.0020 .0120 240 ---- ---- ---- ---- .0115 -.0025 .0140 245 ---- ---- ---- ---- .0140 -.0025 .0165 250 ---- ---- ---- ---- .0160 -.0030 .0190 255 ---- ---- ---- ---- .0190 -.0035 .0225 260 ---- ---- ---- ---- .0220 -.0040 .0260 265 ---- ---- ---- ---- .0255 -.0045 .0300 270 ---- ---- ---- ---- .0295 -.0045 .0340 275 ---- ---- .0380A .0380A .0340 -.0050 .0390 280 ---- ---- .0430A .0430A .0390 -.0055 .0445 285 ---- ---- .0480A .0480A .0440 -.0065 .0505 1 290 ---- ---- .0540A .0540A .0500 -.0070 .0570 5 295 ---- ---- .0600A .0600A .0565 -.0075 .0640 4 300 ---- ---- .0635A .0635A .0640 -.0080 .0720 25 305 ---- ---- .0710A .0710A .0715 -.0090 .0805 4 310 ---- ---- .0790A .0790A .0800 -.0095 .0895 315 ---- ---- .0875A .0875A .0895 -.0100 .0995 3 320 ---- ---- .0975A .0975A .0995 -.0105 .1100 5 325 ---- ---- .1075A .1075A .1100 -.0115 .1215 50 330 ---- ---- .1190A .1190A .1220 -.0120 .1340 1 335 ---- ---- .1310A .1310A .1345 -.0130 .1475 1 340 ---- .1620B .1445A .1445A .1475 -.0140 .1615 11 345 ---- .1780B .1585A .1585A .1620 -.0150 .1770 350 ---- .1950B .1735A .1735A .1775 -.0160 .1935 150 355 ---- .2130B .1920A .1920A .1940 -.0170 .2110 360 ---- .2320B .2090A .2090A .2115 -.0180 .2295 365 ---- .2520B .2275A .2275A .2300 -.0195 .2495 370 ---- .2740B .2465A .2465A .2500 -.0200 .2700 4 375 ---- .2960B .2670A .2670A .2710 -.0215 .2925 380 ---- .3195B .2885A .2885A .2930 -.0225 .3155 385 ---- .3450B .3115A .3115A .3160 -.0240 .3400 390 ---- .3705B .3355A .3355A .3405 -.0250 .3655 395 ---- .3980B .3605A .3605A .3660 -.0265 .3925 400 ---- .4265B .3865A .3865A .3925 -.0280 .4205 405 ---- .4560B .4140A .4140A .4205 -.0290 .4495 20 410 ---- .4870B .4430A .4430A .4495 -.0300 .4795 415 ---- .5150B .4725A .4725A .4795 -.0310 .5105 420 ---- ---- .5035A .5035A .5105 -.0325 .5430 425 ---- ---- .5355A .5355A .5425 -.0335 .5760 430 ---- ---- .5685A .5685A .5755 -.0350 .6105 435 ---- ---- .6025A .6025A .6095 -.0360 .6455 440 ---- ---- .6455A .6455A .6445 -.0370 .6815 445 ---- ---- .6815A .6815A .6800 -.0385 .7185 450 ---- ---- .7180A .7180A .7170 -.0390 .7560 455 ---- .7950B .7560A .7950B .7545 -.0400 .7945 460 ---- .8350B .7940A .8350B .7925 -.0410 .8335 465 ---- .8760B .8330A .8760B .8315 -.0420 .8735 470 ---- .9180B .8730A .9180B .8710 -.0430 .9140 475 ---- ---- .9130A .9130A .9115 -.0435 .9550 480 ---- 1.0030B .9540A 1.0030B .9520 -.0445 .9965 2 485 ---- ---- .9955A .9955A .9935 -.0450 1.0385 490 ---- 1.0905B 1.0375A 1.0905B 1.0355 -.0460 1.0815 495 ---- ---- ---- ---- 1.0780 -.0465 1.1245 500 ---- 1.1795B 1.1225A 1.1795B 1.1210 -.0470 1.1680 505 ---- ---- ---- ---- 1.1645 -.0475 1.2120 510 ---- ---- ---- ---- 1.2080 -.0485 1.2565 515 ---- ---- ---- ---- 1.2525 -.0485 1.3010 520 ---- 1.3620B 1.2980A 1.3620B 1.2970 -.0495 1.3465 525 ---- ---- ---- ---- 1.3420 -.0500 1.3920 530 ---- 1.4545B 1.3880A 1.4545B 1.3870 -.0505 1.4375 535 ---- ---- ---- ---- 1.4330 -.0510 1.4840 540 ---- 1.5475B 1.4795A 1.5475B 1.4785 -.0515 1.5300 545 ---- ---- ---- ---- 1.5250 -.0520 1.5770 550 ---- 1.6420B 1.5720A 1.6420B 1.5710 -.0525 1.6235 555 ---- ---- ---- ---- 1.6180 -.0530 1.6710 560 ---- 1.7375B 1.6655A 1.7375B 1.6650 -.0530 1.7180 565 ---- ---- ---- ---- 1.7120 -.0540 1.7660 570 ---- 1.8335B 1.7595A 1.8335B 1.7595 -.0540 1.8135 575 ---- ---- ---- ---- 1.8070 -.0545 1.8615 580 ---- 1.9300B 1.8545A 1.9300B 1.8545 -.0550 1.9095 600 ---- 2.1250B 2.0470A 2.1250B 2.0475 -.0565 2.1040 625 ---- ---- ---- ---- 2.2925 -.0575 2.3500 650 ---- ---- ---- ---- 2.5405 -.0585 2.5990 675 ---- ---- ---- ---- 2.7905 -.0585 2.8490 700 ---- ---- ---- ---- 3.0405 -.0585 3.0990 725 ---- ---- ---- ---- 3.2905 -.0585 3.3490 750 ---- ---- ---- ---- 3.5405 -.0585 3.5990 775 ---- ---- ---- ---- 3.7905 -.0585 3.8490 800 ---- ---- ---- ---- 4.0405 -.0585 4.0990 825 ---- ---- ---- ---- 4.2905 -.0585 4.3490 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0025 -.0005 .0030 220 ---- ---- ---- ---- .0060 -.0010 .0070 225 ---- ---- ---- ---- .0075 -.0010 .0085 230 ---- ---- ---- ---- .0090 -.0015 .0105 235 ---- ---- ---- ---- .0110 -.0015 .0125 240 ---- ---- ---- ---- .0130 -.0020 .0150 245 ---- ---- ---- ---- .0155 -.0020 .0175 250 ---- ---- ---- ---- .0180 -.0030 .0210 1 255 ---- ---- ---- ---- .0215 -.0030 .0245 260 ---- ---- ---- ---- .0250 -.0035 .0285 265 ---- ---- ---- ---- .0290 -.0040 .0330 270 ---- ---- ---- ---- .0335 -.0045 .0380 275 ---- ---- ---- ---- .0385 -.0050 .0435 280 ---- ---- ---- ---- .0440 -.0055 .0495 285 ---- ---- ---- ---- .0500 -.0060 .0560 290 ---- ---- ---- ---- .0565 -.0070 .0635 295 ---- ---- ---- ---- .0640 -.0075 .0715 300 ---- ---- ---- ---- .0720 -.0080 .0800 305 ---- ---- ---- ---- .0805 -.0090 .0895 310 ---- ---- ---- ---- .0900 -.0100 .1000 315 ---- ---- ---- ---- .1005 -.0105 .1110 320 ---- ---- ---- ---- .1115 -.0115 .1230 325 ---- ---- ---- ---- .1230 -.0125 .1355 330 ---- ---- ---- ---- .1360 -.0130 .1490 335 ---- ---- ---- ---- .1495 -.0140 .1635 340 ---- ---- ---- ---- .1635 -.0155 .1790 345 ---- ---- ---- ---- .1790 -.0160 .1950 350 ---- ---- ---- ---- .1950 -.0175 .2125 355 ---- ---- ---- ---- .2125 -.0180 .2305 360 ---- ---- ---- ---- .2305 -.0195 .2500 365 ---- ---- ---- ---- .2495 -.0205 .2700 370 ---- ---- ---- ---- .2695 -.0220 .2915 375 ---- ---- ---- ---- .2910 -.0225 .3135 380 ---- ---- ---- ---- .3130 -.0240 .3370 385 ---- ---- ---- ---- .3365 -.0250 .3615 390 ---- ---- ---- ---- .3610 -.0260 .3870 395 ---- ---- ---- ---- .3865 -.0270 .4135 400 ---- ---- ---- ---- .4130 -.0285 .4415 405 ---- ---- ---- ---- .4410 -.0290 .4700 410 ---- ---- ---- ---- .4695 -.0305 .5000 415 ---- ---- ---- ---- .4995 -.0315 .5310 420 ---- ---- ---- ---- .5305 -.0320 .5625 425 ---- ---- ---- ---- .5620 -.0335 .5955 430 ---- ---- ---- ---- .5950 -.0340 .6290 435 ---- ---- ---- ---- .6285 -.0350 .6635 440 ---- ---- ---- ---- .6630 -.0360 .6990 445 ---- ---- ---- ---- .6980 -.0370 .7350 450 ---- ---- ---- ---- .7340 -.0380 .7720 455 ---- ---- ---- ---- .7710 -.0385 .8095 460 ---- ---- ---- ---- .8085 -.0395 .8480 465 ---- ---- ---- ---- .8465 -.0405 .8870 470 ---- ---- ---- ---- .8855 -.0410 .9265 475 ---- ---- ---- ---- .9250 -.0420 .9670 480 ---- ---- ---- ---- .9650 -.0425 1.0075 485 ---- ---- ---- ---- 1.0055 -.0435 1.0490 490 ---- ---- ---- ---- 1.0465 -.0440 1.0905 495 ---- ---- ---- ---- 1.0880 -.0445 1.1325 500 ---- ---- ---- ---- 1.1305 -.0450 1.1755 505 ---- ---- ---- ---- 1.1730 -.0455 1.2185 510 ---- ---- ---- ---- 1.2160 -.0460 1.2620 515 ---- ---- ---- ---- 1.2590 -.0470 1.3060 520 ---- ---- ---- ---- 1.3030 -.0475 1.3505 525 ---- ---- ---- ---- 1.3470 -.0480 1.3950 530 ---- ---- ---- ---- 1.3915 -.0485 1.4400 535 ---- ---- ---- ---- 1.4365 -.0490 1.4855 540 ---- ---- ---- ---- 1.4820 -.0495 1.5315 545 ---- ---- ---- ---- 1.5275 -.0500 1.5775 550 ---- ---- ---- ---- 1.5730 -.0505 1.6235 555 ---- ---- ---- ---- 1.6195 -.0505 1.6700 560 ---- ---- ---- ---- 1.6660 -.0510 1.7170 565 ---- ---- ---- ---- 1.7125 -.0515 1.7640 570 ---- ---- ---- ---- 1.7595 -.0520 1.8115 575 ---- ---- ---- ---- 1.8065 -.0530 1.8595 600 ---- ---- ---- ---- 2.0465 -.0545 2.1010 625 ---- ---- ---- ---- 2.2910 -.0565 2.3475 650 ---- ---- ---- ---- 2.5400 -.0575 2.5975 675 ---- ---- ---- ---- 2.7900 -.0575 2.8475 700 ---- ---- ---- ---- 3.0400 -.0575 3.0975 725 ---- ---- ---- ---- 3.2900 -.0575 3.3475 750 ---- ---- ---- ---- 3.5400 -.0575 3.5975 775 ---- ---- ---- ---- 3.7900 -.0575 3.8475 800 ---- ---- ---- ---- 4.0400 -.0575 4.0975 825 ---- ---- ---- ---- 4.2900 -.0575 4.3475 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 UNCH .0010 200 ---- ---- ---- ---- .0035 -.0005 .0040 220 ---- ---- ---- ---- .0080 -.0015 .0095 225 ---- ---- ---- ---- .0095 -.0020 .0115 230 ---- ---- ---- ---- .0115 -.0020 .0135 235 ---- ---- ---- ---- .0140 -.0020 .0160 240 ---- ---- ---- ---- .0165 -.0025 .0190 245 ---- ---- ---- ---- .0195 -.0025 .0220 250 ---- ---- ---- ---- .0225 -.0030 .0255 255 ---- ---- ---- ---- .0265 -.0030 .0295 260 ---- ---- ---- ---- .0305 -.0040 .0345 265 ---- ---- ---- ---- .0350 -.0045 .0395 270 ---- ---- ---- ---- .0400 -.0050 .0450 275 ---- ---- ---- ---- .0455 -.0055 .0510 280 ---- ---- ---- ---- .0520 -.0060 .0580 285 ---- ---- ---- ---- .0585 -.0065 .0650 290 ---- ---- ---- ---- .0660 -.0075 .0735 295 ---- ---- ---- ---- .0740 -.0080 .0820 300 ---- ---- ---- ---- .0825 -.0090 .0915 305 ---- ---- ---- ---- .0920 -.0095 .1015 310 ---- ---- ---- ---- .1025 -.0100 .1125 315 ---- ---- ---- ---- .1130 -.0115 .1245 320 ---- ---- ---- ---- .1250 -.0120 .1370 325 ---- ---- ---- ---- .1375 -.0125 .1500 330 ---- ---- ---- ---- .1505 -.0140 .1645 335 ---- ---- ---- ---- .1650 -.0145 .1795 340 ---- ---- ---- ---- .1800 -.0155 .1955 345 ---- ---- ---- ---- .1955 -.0165 .2120 350 ---- ---- ---- ---- .2125 -.0175 .2300 355 ---- ---- ---- ---- .2300 -.0185 .2485 360 ---- ---- ---- ---- .2490 -.0190 .2680 365 ---- ---- ---- ---- .2685 -.0205 .2890 370 ---- ---- ---- ---- .2890 -.0215 .3105 375 ---- ---- ---- ---- .3105 -.0225 .3330 380 ---- ---- ---- ---- .3335 -.0235 .3570 385 ---- ---- ---- ---- .3570 -.0245 .3815 390 ---- ---- ---- ---- .3815 -.0260 .4075 395 ---- ---- ---- ---- .4075 -.0265 .4340 400 ---- ---- ---- ---- .4345 -.0275 .4620 405 ---- ---- ---- ---- .4620 -.0290 .4910 410 ---- ---- ---- ---- .4910 -.0295 .5205 415 ---- ---- ---- ---- .5210 -.0305 .5515 420 ---- ---- ---- ---- .5515 -.0320 .5835 425 ---- ---- ---- ---- .5835 -.0325 .6160 430 ---- ---- ---- ---- .6160 -.0335 .6495 435 ---- ---- ---- ---- .6495 -.0345 .6840 440 ---- ---- ---- ---- .6835 -.0355 .7190 445 ---- ---- ---- ---- .7185 -.0365 .7550 450 ---- ---- ---- ---- .7545 -.0370 .7915 455 ---- ---- ---- ---- .7910 -.0380 .8290 460 ---- ---- ---- ---- .8285 -.0385 .8670 465 ---- ---- ---- ---- .8660 -.0395 .9055 470 ---- ---- ---- ---- .9045 -.0400 .9445 475 ---- ---- ---- ---- .9440 -.0405 .9845 480 ---- ---- ---- ---- .9835 -.0410 1.0245 485 ---- ---- ---- ---- 1.0235 -.0420 1.0655 490 ---- ---- ---- ---- 1.0640 -.0430 1.1070 495 ---- ---- ---- ---- 1.1055 -.0430 1.1485 500 ---- ---- ---- ---- 1.1470 -.0440 1.1910 505 ---- ---- ---- ---- 1.1890 -.0445 1.2335 510 ---- ---- ---- ---- 1.2315 -.0450 1.2765 515 ---- ---- ---- ---- 1.2745 -.0455 1.3200 520 ---- ---- ---- ---- 1.3180 -.0460 1.3640 525 ---- ---- ---- ---- 1.3615 -.0465 1.4080 530 ---- ---- ---- ---- 1.4055 -.0470 1.4525 535 ---- ---- ---- ---- 1.4500 -.0475 1.4975 540 ---- ---- ---- ---- 1.4945 -.0480 1.5425 545 ---- ---- ---- ---- 1.5395 -.0485 1.5880 550 ---- ---- ---- ---- 1.5850 -.0490 1.6340 555 ---- ---- ---- ---- 1.6305 -.0495 1.6800 560 ---- ---- ---- ---- 1.6765 -.0500 1.7265 565 ---- ---- ---- ---- 1.7225 -.0505 1.7730 570 ---- ---- ---- ---- 1.7690 -.0505 1.8195 575 ---- ---- ---- ---- 1.8155 -.0515 1.8670 600 ---- ---- ---- ---- 2.0525 -.0530 2.1055 625 ---- ---- ---- ---- 2.2940 -.0555 2.3495 650 ---- ---- ---- ---- 2.5405 -.0570 2.5975 675 ---- ---- ---- ---- 2.7900 -.0575 2.8475 700 ---- ---- ---- ---- 3.0400 -.0575 3.0975 725 ---- ---- ---- ---- 3.2900 -.0575 3.3475 750 ---- ---- ---- ---- 3.5400 -.0575 3.5975 775 ---- ---- ---- ---- 3.7900 -.0575 3.8475 800 ---- ---- ---- ---- 4.0400 -.0575 4.0975 825 ---- ---- ---- ---- 4.2900 -.0575 4.3475 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 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0050 -.0005 .0055 220 ---- ---- ---- ---- .0105 -.0015 .0120 225 ---- ---- ---- ---- .0125 -.0020 .0145 230 ---- ---- ---- ---- .0150 -.0020 .0170 235 ---- ---- ---- ---- .0175 -.0025 .0200 240 ---- ---- ---- ---- .0205 -.0030 .0235 245 ---- ---- ---- ---- .0240 -.0030 .0270 250 ---- ---- ---- ---- .0280 -.0035 .0315 255 ---- ---- ---- ---- .0325 -.0035 .0360 260 ---- ---- ---- ---- .0370 -.0045 .0415 265 ---- ---- ---- ---- .0425 -.0045 .0470 270 ---- ---- ---- ---- .0480 -.0055 .0535 275 ---- ---- ---- ---- .0545 -.0060 .0605 280 ---- ---- ---- ---- .0615 -.0065 .0680 285 ---- ---- ---- ---- .0690 -.0070 .0760 290 ---- ---- ---- ---- .0770 -.0080 .0850 295 ---- ---- ---- ---- .0860 -.0085 .0945 300 ---- ---- ---- ---- .0955 -.0090 .1045 305 ---- ---- ---- ---- .1055 -.0100 .1155 310 ---- ---- ---- ---- .1165 -.0110 .1275 315 ---- ---- ---- ---- .1285 -.0115 .1400 320 ---- ---- ---- ---- .1410 -.0120 .1530 325 ---- ---- ---- ---- .1540 -.0135 .1675 330 ---- ---- ---- ---- .1680 -.0140 .1820 335 ---- ---- ---- ---- .1830 -.0150 .1980 340 ---- ---- ---- ---- .1990 -.0155 .2145 345 ---- ---- ---- ---- .2155 -.0165 .2320 350 ---- ---- ---- ---- .2330 -.0175 .2505 355 ---- ---- ---- ---- .2510 -.0190 .2700 360 ---- ---- ---- ---- .2705 -.0195 .2900 365 ---- ---- ---- ---- .2905 -.0205 .3110 370 ---- ---- ---- ---- .3115 -.0215 .3330 375 ---- ---- ---- ---- .3335 -.0225 .3560 380 ---- ---- ---- ---- .3565 -.0235 .3800 385 ---- ---- ---- ---- .3805 -.0245 .4050 390 ---- ---- ---- ---- .4055 -.0255 .4310 395 ---- ---- ---- ---- .4315 -.0265 .4580 400 ---- ---- ---- ---- .4585 -.0270 .4855 405 ---- ---- ---- ---- .4860 -.0285 .5145 410 ---- ---- ---- ---- .5150 -.0290 .5440 415 ---- ---- ---- ---- .5445 -.0300 .5745 420 ---- ---- ---- ---- .5750 -.0310 .6060 425 ---- ---- ---- ---- .6065 -.0320 .6385 430 ---- ---- ---- ---- .6390 -.0325 .6715 435 ---- ---- ---- ---- .6720 -.0335 .7055 440 ---- ---- ---- ---- .7060 -.0340 .7400 445 ---- ---- ---- ---- .7405 -.0350 .7755 450 ---- ---- ---- ---- .7755 -.0360 .8115 455 ---- ---- ---- ---- .8115 -.0370 .8485 460 ---- ---- ---- ---- .8485 -.0375 .8860 465 ---- ---- ---- ---- .8855 -.0385 .9240 470 ---- ---- ---- ---- .9235 -.0390 .9625 475 ---- ---- ---- ---- .9620 -.0395 1.0015 480 ---- ---- ---- ---- 1.0010 -.0405 1.0415 485 ---- ---- ---- ---- 1.0405 -.0410 1.0815 490 ---- ---- ---- ---- 1.0810 -.0415 1.1225 495 ---- ---- ---- ---- 1.1215 -.0420 1.1635 500 ---- ---- ---- ---- 1.1625 -.0425 1.2050 505 ---- ---- ---- ---- 1.2040 -.0430 1.2470 510 ---- ---- ---- ---- 1.2460 -.0435 1.2895 515 ---- ---- ---- ---- 1.2880 -.0445 1.3325 520 ---- ---- ---- ---- 1.3310 -.0445 1.3755 525 ---- ---- ---- ---- 1.3740 -.0455 1.4195 530 ---- ---- ---- ---- 1.4175 -.0460 1.4635 535 ---- ---- ---- ---- 1.4610 -.0465 1.5075 540 ---- ---- ---- ---- 1.5055 -.0465 1.5520 545 ---- ---- ---- ---- 1.5500 -.0470 1.5970 550 ---- ---- ---- ---- 1.5945 -.0480 1.6425 555 ---- ---- ---- ---- 1.6395 -.0485 1.6880 575 ---- ---- ---- ---- 1.8225 -.0505 1.8730 600 ---- ---- ---- ---- 2.0570 -.0525 2.1095 625 ---- ---- ---- ---- 2.2970 -.0540 2.3510 650 ---- ---- ---- ---- 2.5415 -.0560 2.5975 675 ---- ---- ---- ---- 2.7900 -.0575 2.8475 700 ---- ---- ---- ---- 3.0400 -.0575 3.0975 725 ---- ---- ---- ---- 3.2900 -.0575 3.3475 750 ---- ---- ---- ---- 3.5400 -.0575 3.5975 775 ---- ---- ---- ---- 3.7900 -.0575 3.8475 800 ---- ---- ---- ---- 4.0400 -.0575 4.0975 HX APR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0025 -.0005 .0030 200 ---- ---- ---- ---- .0070 -.0010 .0080 225 ---- ---- ---- ---- .0170 -.0020 .0190 230 ---- ---- ---- ---- .0195 -.0025 .0220 235 ---- ---- ---- ---- .0230 -.0025 .0255 240 ---- ---- ---- ---- .0265 -.0030 .0295 245 ---- ---- ---- ---- .0305 -.0035 .0340 250 ---- ---- ---- ---- .0350 -.0035 .0385 255 ---- ---- ---- ---- .0395 -.0045 .0440 260 ---- ---- ---- ---- .0450 -.0045 .0495 265 ---- ---- ---- ---- .0510 -.0050 .0560 270 ---- ---- ---- ---- .0575 -.0055 .0630 275 ---- ---- ---- ---- .0640 -.0065 .0705 280 ---- ---- ---- ---- .0720 -.0065 .0785 285 ---- ---- ---- ---- .0800 -.0075 .0875 290 ---- ---- ---- ---- .0885 -.0085 .0970 295 ---- ---- ---- ---- .0980 -.0090 .1070 300 ---- ---- ---- ---- .1085 -.0090 .1175 305 ---- ---- ---- ---- .1190 -.0100 .1290 310 ---- ---- ---- ---- .1305 -.0110 .1415 315 ---- ---- ---- ---- .1430 -.0115 .1545 320 ---- ---- ---- ---- .1560 -.0120 .1680 325 ---- ---- ---- ---- .1695 -.0130 .1825 330 ---- ---- ---- ---- .1840 -.0140 .1980 335 ---- ---- ---- ---- .1995 -.0145 .2140 340 ---- ---- ---- ---- .2155 -.0155 .2310 345 ---- ---- ---- ---- .2325 -.0165 .2490 350 ---- ---- ---- ---- .2500 -.0175 .2675 355 ---- ---- ---- ---- .2685 -.0185 .2870 360 ---- ---- ---- ---- .2880 -.0190 .3070 365 ---- ---- ---- ---- .3085 -.0200 .3285 370 ---- ---- ---- ---- .3295 -.0210 .3505 375 ---- ---- ---- ---- .3515 -.0220 .3735 380 ---- ---- ---- ---- .3750 -.0225 .3975 385 ---- ---- ---- ---- .3990 -.0235 .4225 390 ---- ---- ---- ---- .4240 -.0245 .4485 395 ---- ---- ---- ---- .4495 -.0255 .4750 400 ---- ---- ---- ---- .4765 -.0265 .5030 405 ---- ---- ---- ---- .5045 -.0270 .5315 410 ---- ---- ---- ---- .5330 -.0280 .5610 415 ---- ---- ---- ---- .5625 -.0290 .5915 420 ---- ---- ---- ---- .5930 -.0300 .6230 425 ---- ---- ---- ---- .6245 -.0305 .6550 430 ---- ---- ---- ---- .6565 -.0315 .6880 435 ---- ---- ---- ---- .6895 -.0325 .7220 440 ---- ---- ---- ---- .7235 -.0330 .7565 445 ---- ---- ---- ---- .7575 -.0340 .7915 450 ---- ---- ---- ---- .7930 -.0345 .8275 455 ---- ---- ---- ---- .8285 -.0355 .8640 460 ---- ---- ---- ---- .8650 -.0360 .9010 465 ---- ---- ---- ---- .9025 -.0365 .9390 470 ---- ---- ---- ---- .9400 -.0375 .9775 475 ---- ---- ---- ---- .9785 -.0375 1.0160 480 ---- ---- ---- ---- 1.0170 -.0385 1.0555 485 ---- ---- ---- ---- 1.0565 -.0390 1.0955 490 ---- ---- ---- ---- 1.0965 -.0395 1.1360 495 ---- ---- ---- ---- 1.1365 -.0405 1.1770 500 ---- ---- ---- ---- 1.1775 -.0410 1.2185 505 ---- ---- ---- ---- 1.2185 -.0415 1.2600 510 ---- ---- ---- ---- 1.2600 -.0420 1.3020 515 ---- ---- ---- ---- 1.3020 -.0430 1.3450 520 ---- ---- ---- ---- 1.3445 -.0430 1.3875 525 ---- ---- ---- ---- 1.3875 -.0435 1.4310 530 ---- ---- ---- ---- 1.4305 -.0440 1.4745 535 ---- ---- ---- ---- 1.4740 -.0445 1.5185 540 ---- ---- ---- ---- 1.5175 -.0450 1.5625 545 ---- ---- ---- ---- 1.5620 -.0455 1.6075 550 ---- ---- ---- ---- 1.6060 -.0460 1.6520 555 ---- ---- ---- ---- 1.6510 -.0465 1.6975 575 ---- ---- ---- ---- 1.8325 -.0480 1.8805 600 ---- ---- ---- ---- 2.0650 -.0500 2.1150 625 ---- ---- ---- ---- 2.3025 -.0520 2.3545 650 ---- ---- ---- ---- 2.5450 -.0540 2.5990 675 ---- ---- ---- ---- 2.7910 -.0560 2.8470 700 ---- ---- ---- ---- 3.0405 -.0565 3.0970 725 ---- ---- ---- ---- 3.2905 -.0565 3.3470 750 ---- ---- ---- ---- 3.5405 -.0565 3.5970 775 ---- ---- ---- ---- 3.7905 -.0565 3.8470 800 ---- ---- ---- ---- 4.0405 -.0565 4.0970 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 ---- ---- ---- ---- .0030 -.0005 .0035 200 ---- ---- ---- ---- .0090 -.0010 .0100 225 ---- ---- ---- ---- .0205 -.0020 .0225 230 ---- ---- ---- ---- .0235 -.0025 .0260 235 ---- ---- ---- ---- .0270 -.0030 .0300 240 ---- ---- ---- ---- .0315 -.0030 .0345 245 ---- ---- ---- ---- .0360 -.0035 .0395 250 ---- ---- ---- ---- .0405 -.0045 .0450 255 ---- ---- ---- ---- .0460 -.0045 .0505 260 ---- ---- ---- ---- .0520 -.0050 .0570 265 ---- ---- ---- ---- .0585 -.0055 .0640 270 ---- ---- ---- ---- .0655 -.0060 .0715 275 ---- ---- ---- ---- .0730 -.0065 .0795 280 ---- ---- ---- ---- .0810 -.0075 .0885 285 ---- ---- ---- ---- .0900 -.0080 .0980 290 ---- ---- ---- ---- .0995 -.0085 .1080 295 ---- ---- ---- ---- .1095 -.0090 .1185 300 ---- ---- ---- ---- .1200 -.0100 .1300 305 ---- ---- ---- ---- .1315 -.0105 .1420 310 ---- ---- ---- ---- .1440 -.0110 .1550 315 ---- ---- ---- ---- .1565 -.0120 .1685 320 ---- ---- ---- ---- .1705 -.0125 .1830 325 ---- ---- ---- ---- .1845 -.0135 .1980 330 ---- ---- ---- ---- .1995 -.0145 .2140 335 ---- ---- ---- ---- .2155 -.0150 .2305 340 ---- ---- ---- ---- .2320 -.0160 .2480 345 ---- ---- ---- ---- .2495 -.0165 .2660 350 ---- ---- ---- ---- .2680 -.0170 .2850 355 ---- ---- ---- ---- .2870 -.0180 .3050 360 ---- ---- ---- ---- .3065 -.0195 .3260 365 ---- ---- ---- ---- .3275 -.0200 .3475 370 ---- ---- ---- ---- .3490 -.0210 .3700 375 ---- ---- ---- ---- .3715 -.0215 .3930 380 ---- ---- ---- ---- .3950 -.0225 .4175 385 ---- ---- ---- ---- .4190 -.0235 .4425 390 ---- ---- ---- ---- .4445 -.0240 .4685 395 ---- ---- ---- ---- .4705 -.0250 .4955 400 ---- ---- ---- ---- .4975 -.0260 .5235 405 ---- ---- ---- ---- .5255 -.0265 .5520 410 ---- ---- ---- ---- .5540 -.0275 .5815 415 ---- ---- ---- ---- .5835 -.0285 .6120 420 ---- ---- ---- ---- .6140 -.0290 .6430 425 ---- ---- ---- ---- .6450 -.0300 .6750 430 ---- ---- ---- ---- .6770 -.0310 .7080 435 ---- ---- ---- ---- .7100 -.0315 .7415 440 ---- ---- ---- ---- .7435 -.0320 .7755 445 ---- ---- ---- ---- .7775 -.0330 .8105 450 ---- ---- ---- ---- .8125 -.0335 .8460 455 ---- ---- ---- ---- .8480 -.0345 .8825 460 ---- ---- ---- ---- .8840 -.0350 .9190 465 ---- ---- ---- ---- .9210 -.0355 .9565 470 ---- ---- ---- ---- .9580 -.0365 .9945 475 ---- ---- ---- ---- .9960 -.0370 1.0330 480 ---- ---- ---- ---- 1.0345 -.0375 1.0720 485 ---- ---- ---- ---- 1.0735 -.0380 1.1115 490 ---- ---- ---- ---- 1.1130 -.0385 1.1515 495 ---- ---- ---- ---- 1.1530 -.0390 1.1920 500 ---- ---- ---- ---- 1.1930 -.0400 1.2330 505 ---- ---- ---- ---- 1.2340 -.0405 1.2745 510 ---- ---- ---- ---- 1.2750 -.0410 1.3160 515 ---- ---- ---- ---- 1.3165 -.0415 1.3580 520 ---- ---- ---- ---- 1.3585 -.0420 1.4005 525 ---- ---- ---- ---- 1.4010 -.0425 1.4435 550 ---- ---- ---- ---- 1.6175 -.0450 1.6625 575 ---- ---- ---- ---- 1.8415 -.0470 1.8885 600 ---- ---- ---- ---- 2.0720 -.0490 2.1210 625 ---- ---- ---- ---- 2.3075 -.0510 2.3585 650 ---- ---- ---- ---- 2.5480 -.0530 2.6010 675 ---- ---- ---- ---- 2.7925 -.0550 2.8475 700 ---- ---- ---- ---- 3.0405 -.0565 3.0970 725 ---- ---- ---- ---- 3.2905 -.0565 3.3470 750 ---- ---- ---- ---- 3.5405 -.0565 3.5970 775 ---- ---- ---- ---- 3.7905 -.0565 3.8470 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 ---- ---- ---- ---- .0045 -.0005 .0050 200 ---- ---- ---- ---- .0115 -.0015 .0130 225 ---- ---- ---- ---- .0250 -.0025 .0275 230 ---- ---- ---- ---- .0290 -.0030 .0320 235 ---- ---- ---- ---- .0330 -.0035 .0365 240 ---- ---- ---- ---- .0375 -.0040 .0415 245 ---- ---- ---- ---- .0425 -.0045 .0470 250 ---- ---- ---- ---- .0480 -.0045 .0525 255 ---- ---- ---- ---- .0545 -.0045 .0590 260 ---- ---- ---- ---- .0610 -.0050 .0660 265 ---- ---- ---- ---- .0680 -.0060 .0740 270 ---- ---- ---- ---- .0755 -.0065 .0820 275 ---- ---- ---- ---- .0835 -.0070 .0905 280 ---- ---- ---- ---- .0925 -.0075 .1000 285 ---- ---- ---- ---- .1020 -.0080 .1100 290 ---- ---- ---- ---- .1120 -.0085 .1205 295 ---- ---- ---- ---- .1225 -.0095 .1320 300 ---- ---- ---- ---- .1340 -.0100 .1440 305 ---- ---- ---- ---- .1460 -.0105 .1565 310 ---- ---- ---- ---- .1590 -.0110 .1700 315 ---- ---- ---- ---- .1720 -.0125 .1845 320 ---- ---- ---- ---- .1865 -.0125 .1990 325 ---- ---- ---- ---- .2010 -.0135 .2145 330 ---- ---- ---- ---- .2170 -.0140 .2310 335 ---- ---- ---- ---- .2330 -.0150 .2480 340 ---- ---- ---- ---- .2500 -.0160 .2660 345 ---- ---- ---- ---- .2680 -.0165 .2845 350 ---- ---- ---- ---- .2865 -.0175 .3040 355 ---- ---- ---- ---- .3060 -.0180 .3240 360 ---- ---- ---- ---- .3260 -.0190 .3450 365 ---- ---- ---- ---- .3470 -.0200 .3670 370 ---- ---- ---- ---- .3690 -.0205 .3895 375 ---- ---- ---- ---- .3920 -.0210 .4130 380 ---- ---- ---- ---- .4155 -.0220 .4375 385 ---- ---- ---- ---- .4395 -.0235 .4630 390 ---- ---- ---- ---- .4650 -.0240 .4890 395 ---- ---- ---- ---- .4910 -.0250 .5160 400 ---- ---- ---- ---- .5180 -.0255 .5435 405 ---- ---- ---- ---- .5460 -.0260 .5720 410 ---- ---- ---- ---- .5745 -.0270 .6015 415 ---- ---- ---- ---- .6040 -.0280 .6320 420 ---- ---- ---- ---- .6345 -.0285 .6630 425 ---- ---- ---- ---- .6655 -.0290 .6945 430 ---- ---- ---- ---- .6970 -.0305 .7275 435 ---- ---- ---- ---- .7295 -.0310 .7605 440 ---- ---- ---- ---- .7630 -.0315 .7945 445 ---- ---- ---- ---- .7970 -.0320 .8290 450 ---- ---- ---- ---- .8315 -.0330 .8645 455 ---- ---- ---- ---- .8665 -.0340 .9005 460 ---- ---- ---- ---- .9025 -.0345 .9370 465 ---- ---- ---- ---- .9390 -.0350 .9740 470 ---- ---- ---- ---- .9760 -.0355 1.0115 475 ---- ---- ---- ---- 1.0135 -.0360 1.0495 480 ---- ---- ---- ---- 1.0515 -.0370 1.0885 485 ---- ---- ---- ---- 1.0900 -.0375 1.1275 490 ---- ---- ---- ---- 1.1290 -.0380 1.1670 495 ---- ---- ---- ---- 1.1690 -.0380 1.2070 500 ---- ---- ---- ---- 1.2085 -.0390 1.2475 505 ---- ---- ---- ---- 1.2490 -.0395 1.2885 510 ---- ---- ---- ---- 1.2900 -.0400 1.3300 515 ---- ---- ---- ---- 1.3310 -.0405 1.3715 520 ---- ---- ---- ---- 1.3725 -.0410 1.4135 525 ---- ---- ---- ---- 1.4145 -.0415 1.4560 550 ---- ---- ---- ---- 1.6290 -.0435 1.6725 575 ---- ---- ---- ---- 1.8510 -.0455 1.8965 600 ---- ---- ---- ---- 2.0790 -.0480 2.1270 625 ---- ---- ---- ---- 2.3125 -.0500 2.3625 650 ---- ---- ---- ---- 2.5510 -.0515 2.6025 675 ---- ---- ---- ---- 2.7935 -.0535 2.8470 700 ---- ---- ---- ---- 3.0395 -.0560 3.0955 725 ---- ---- ---- ---- 3.2890 -.0565 3.3455 750 ---- ---- ---- ---- 3.5390 -.0565 3.5955 775 ---- ---- ---- ---- 3.7890 -.0565 3.8455 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 ---- ---- ---- ---- .0015 -.0005 .0020 175 ---- ---- ---- ---- .0055 -.0005 .0060 200 ---- ---- ---- ---- .0135 -.0015 .0150 225 ---- ---- ---- ---- .0290 -.0025 .0315 230 ---- ---- ---- ---- .0330 -.0030 .0360 235 ---- ---- ---- ---- .0375 -.0035 .0410 240 ---- ---- ---- ---- .0425 -.0040 .0465 245 ---- ---- ---- ---- .0480 -.0045 .0525 250 ---- ---- ---- ---- .0540 -.0050 .0590 255 ---- ---- ---- ---- .0605 -.0055 .0660 260 ---- ---- ---- ---- .0680 -.0055 .0735 265 ---- ---- ---- ---- .0755 -.0060 .0815 270 ---- ---- ---- ---- .0835 -.0065 .0900 275 ---- ---- ---- ---- .0925 -.0070 .0995 280 ---- ---- ---- ---- .1015 -.0080 .1095 285 ---- ---- ---- ---- .1115 -.0085 .1200 290 ---- ---- ---- ---- .1225 -.0090 .1315 295 ---- ---- ---- ---- .1335 -.0095 .1430 300 ---- ---- ---- ---- .1455 -.0105 .1560 305 ---- ---- ---- ---- .1580 -.0110 .1690 310 ---- ---- ---- ---- .1715 -.0115 .1830 315 ---- ---- ---- ---- .1855 -.0125 .1980 320 ---- ---- ---- ---- .2005 -.0125 .2130 325 ---- ---- ---- ---- .2155 -.0140 .2295 330 ---- ---- ---- ---- .2320 -.0140 .2460 335 ---- ---- ---- ---- .2485 -.0155 .2640 340 ---- ---- ---- ---- .2665 -.0155 .2820 345 ---- ---- ---- ---- .2845 -.0165 .3010 350 ---- ---- ---- ---- .3035 -.0175 .3210 355 ---- ---- ---- ---- .3235 -.0180 .3415 360 ---- ---- ---- ---- .3440 -.0190 .3630 365 ---- ---- ---- ---- .3655 -.0200 .3855 370 ---- ---- ---- ---- .3880 -.0205 .4085 375 ---- ---- ---- ---- .4110 -.0210 .4320 380 ---- ---- ---- ---- .4345 -.0220 .4565 385 ---- ---- ---- ---- .4595 -.0225 .4820 390 ---- ---- ---- ---- .4845 -.0240 .5085 395 ---- ---- ---- ---- .5110 -.0245 .5355 400 ---- ---- ---- ---- .5380 -.0250 .5630 405 ---- ---- ---- ---- .5660 -.0260 .5920 410 ---- ---- ---- ---- .5945 -.0265 .6210 415 ---- ---- ---- ---- .6240 -.0275 .6515 420 ---- ---- ---- ---- .6540 -.0280 .6820 425 ---- ---- ---- ---- .6850 -.0290 .7140 430 ---- ---- ---- ---- .7165 -.0295 .7460 435 ---- ---- ---- ---- .7490 -.0300 .7790 440 ---- ---- ---- ---- .7820 -.0310 .8130 445 ---- ---- ---- ---- .8155 -.0315 .8470 450 ---- ---- ---- ---- .8500 -.0320 .8820 455 ---- ---- ---- ---- .8850 -.0325 .9175 460 ---- ---- ---- ---- .9205 -.0335 .9540 465 ---- ---- ---- ---- .9565 -.0340 .9905 470 ---- ---- ---- ---- .9930 -.0350 1.0280 475 ---- ---- ---- ---- 1.0305 -.0350 1.0655 480 ---- ---- ---- ---- 1.0680 -.0360 1.1040 485 ---- ---- ---- ---- 1.1065 -.0360 1.1425 490 ---- ---- ---- ---- 1.1450 -.0370 1.1820 495 ---- ---- ---- ---- 1.1840 -.0375 1.2215 500 ---- ---- ---- ---- 1.2235 -.0380 1.2615 505 ---- ---- ---- ---- 1.2635 -.0385 1.3020 510 ---- ---- ---- ---- 1.3040 -.0390 1.3430 515 ---- ---- ---- ---- 1.3450 -.0395 1.3845 520 ---- ---- ---- ---- 1.3860 -.0400 1.4260 525 ---- ---- ---- ---- 1.4275 -.0405 1.4680 550 ---- ---- ---- ---- 1.6400 -.0430 1.6830 575 ---- ---- ---- ---- 1.8605 -.0445 1.9050 600 ---- ---- ---- ---- 2.0865 -.0470 2.1335 625 ---- ---- ---- ---- 2.3185 -.0490 2.3675 650 ---- ---- ---- ---- 2.5550 -.0510 2.6060 675 ---- ---- ---- ---- 2.7960 -.0530 2.8490 700 ---- ---- ---- ---- 3.0410 -.0545 3.0955 725 ---- ---- ---- ---- 3.2890 -.0565 3.3455 750 ---- ---- ---- ---- 3.5390 -.0565 3.5955 775 ---- ---- ---- ---- 3.7890 -.0565 3.8455 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 ---- ---- ---- ---- .0070 -.0005 .0075 200 ---- ---- ---- ---- .0165 -.0015 .0180 225 ---- ---- ---- ---- .0340 -.0030 .0370 230 ---- ---- ---- ---- .0385 -.0035 .0420 235 ---- ---- ---- ---- .0435 -.0040 .0475 240 ---- ---- ---- ---- .0490 -.0045 .0535 245 ---- ---- ---- ---- .0550 -.0050 .0600 250 ---- ---- ---- ---- .0620 -.0050 .0670 255 ---- ---- ---- ---- .0690 -.0055 .0745 260 ---- ---- ---- ---- .0765 -.0060 .0825 265 ---- ---- ---- ---- .0845 -.0065 .0910 270 ---- ---- ---- ---- .0935 -.0070 .1005 275 ---- ---- ---- ---- .1025 -.0075 .1100 280 ---- ---- ---- ---- .1125 -.0080 .1205 285 ---- ---- ---- ---- .1230 -.0085 .1315 290 ---- ---- ---- ---- .1345 -.0090 .1435 295 ---- ---- ---- ---- .1460 -.0100 .1560 300 ---- ---- ---- ---- .1585 -.0105 .1690 305 ---- ---- ---- ---- .1715 -.0110 .1825 310 ---- ---- ---- ---- .1855 -.0115 .1970 315 ---- ---- ---- ---- .2000 -.0125 .2125 320 ---- ---- ---- ---- .2150 -.0130 .2280 325 ---- ---- ---- ---- .2310 -.0135 .2445 330 ---- ---- ---- ---- .2475 -.0145 .2620 335 ---- ---- ---- ---- .2650 -.0150 .2800 340 ---- ---- ---- ---- .2830 -.0155 .2985 345 ---- ---- ---- ---- .3015 -.0165 .3180 350 ---- ---- ---- ---- .3210 -.0170 .3380 355 ---- ---- ---- ---- .3410 -.0180 .3590 360 ---- ---- ---- ---- .3620 -.0185 .3805 365 ---- ---- ---- ---- .3835 -.0195 .4030 370 ---- ---- ---- ---- .4060 -.0200 .4260 375 ---- ---- ---- ---- .4295 -.0205 .4500 380 ---- ---- ---- ---- .4530 -.0220 .4750 385 ---- ---- ---- ---- .4780 -.0225 .5005 390 ---- ---- ---- ---- .5035 -.0230 .5265 395 ---- ---- ---- ---- .5300 -.0235 .5535 400 ---- ---- ---- ---- .5570 -.0245 .5815 405 ---- ---- ---- ---- .5850 -.0250 .6100 410 ---- ---- ---- ---- .6135 -.0260 .6395 415 ---- ---- ---- ---- .6430 -.0265 .6695 420 ---- ---- ---- ---- .6730 -.0275 .7005 425 ---- ---- ---- ---- .7040 -.0280 .7320 430 ---- ---- ---- ---- .7355 -.0285 .7640 435 ---- ---- ---- ---- .7680 -.0290 .7970 440 ---- ---- ---- ---- .8005 -.0300 .8305 445 ---- ---- ---- ---- .8340 -.0305 .8645 450 ---- ---- ---- ---- .8685 -.0310 .8995 455 ---- ---- ---- ---- .9030 -.0320 .9350 460 ---- ---- ---- ---- .9385 -.0325 .9710 465 ---- ---- ---- ---- .9745 -.0330 1.0075 470 ---- ---- ---- ---- 1.0105 -.0340 1.0445 475 ---- ---- ---- ---- 1.0475 -.0345 1.0820 480 ---- ---- ---- ---- 1.0850 -.0350 1.1200 485 ---- ---- ---- ---- 1.1230 -.0355 1.1585 490 ---- ---- ---- ---- 1.1615 -.0355 1.1970 495 ---- ---- ---- ---- 1.2005 -.0360 1.2365 500 ---- ---- ---- ---- 1.2395 -.0370 1.2765 505 ---- ---- ---- ---- 1.2795 -.0370 1.3165 510 ---- ---- ---- ---- 1.3195 -.0380 1.3575 515 ---- ---- ---- ---- 1.3600 -.0380 1.3980 520 ---- ---- ---- ---- 1.4010 -.0385 1.4395 525 ---- ---- ---- ---- 1.4420 -.0390 1.4810 550 ---- ---- ---- ---- 1.6530 -.0415 1.6945 575 ---- ---- ---- ---- 1.8715 -.0435 1.9150 600 ---- ---- ---- ---- 2.0960 -.0455 2.1415 625 ---- ---- ---- ---- 2.3260 -.0475 2.3735 650 ---- ---- ---- ---- 2.5610 -.0490 2.6100 675 ---- ---- ---- ---- 2.8000 -.0515 2.8515 700 ---- ---- ---- ---- 3.0430 -.0535 3.0965 725 ---- ---- ---- ---- 3.2895 -.0555 3.3450 750 ---- ---- ---- ---- 3.5390 -.0560 3.5950 775 ---- ---- ---- ---- 3.7890 -.0560 3.8450 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 UNCH .0035 175 ---- ---- ---- ---- .0090 -.0010 .0100 200 ---- ---- ---- ---- .0205 -.0020 .0225 225 ---- ---- ---- ---- .0400 -.0035 .0435 230 ---- ---- ---- ---- .0455 -.0035 .0490 235 ---- ---- ---- ---- .0510 -.0040 .0550 240 ---- ---- ---- ---- .0570 -.0045 .0615 245 ---- ---- ---- ---- .0635 -.0050 .0685 250 ---- ---- ---- ---- .0705 -.0055 .0760 255 ---- ---- ---- ---- .0785 -.0055 .0840 260 ---- ---- ---- ---- .0865 -.0060 .0925 265 ---- ---- ---- ---- .0950 -.0065 .1015 270 ---- ---- ---- ---- .1045 -.0070 .1115 275 ---- ---- ---- ---- .1140 -.0080 .1220 280 ---- ---- ---- ---- .1245 -.0080 .1325 285 ---- ---- ---- ---- .1355 -.0090 .1445 290 ---- ---- ---- ---- .1470 -.0095 .1565 295 ---- ---- ---- ---- .1595 -.0100 .1695 300 ---- ---- ---- ---- .1720 -.0105 .1825 305 ---- ---- ---- ---- .1855 -.0115 .1970 310 ---- ---- ---- ---- .2000 -.0115 .2115 315 ---- ---- ---- ---- .2145 -.0125 .2270 320 ---- ---- ---- ---- .2300 -.0130 .2430 325 ---- ---- ---- ---- .2465 -.0135 .2600 330 ---- ---- ---- ---- .2630 -.0145 .2775 335 ---- ---- ---- ---- .2805 -.0150 .2955 340 ---- ---- ---- ---- .2985 -.0160 .3145 345 ---- ---- ---- ---- .3175 -.0165 .3340 350 ---- ---- ---- ---- .3370 -.0170 .3540 355 ---- ---- ---- ---- .3575 -.0175 .3750 360 ---- ---- ---- ---- .3785 -.0185 .3970 365 ---- ---- ---- ---- .4000 -.0190 .4190 370 ---- ---- ---- ---- .4225 -.0200 .4425 375 ---- ---- ---- ---- .4455 -.0210 .4665 380 ---- ---- ---- ---- .4695 -.0215 .4910 385 ---- ---- ---- ---- .4945 -.0220 .5165 390 ---- ---- ---- ---- .5200 -.0225 .5425 395 ---- ---- ---- ---- .5460 -.0235 .5695 400 ---- ---- ---- ---- .5735 -.0240 .5975 405 ---- ---- ---- ---- .6010 -.0250 .6260 410 ---- ---- ---- ---- .6295 -.0255 .6550 415 ---- ---- ---- ---- .6590 -.0260 .6850 420 ---- ---- ---- ---- .6890 -.0270 .7160 425 ---- ---- ---- ---- .7200 -.0270 .7470 430 ---- ---- ---- ---- .7510 -.0285 .7795 435 ---- ---- ---- ---- .7835 -.0285 .8120 440 ---- ---- ---- ---- .8160 -.0295 .8455 445 ---- ---- ---- ---- .8495 -.0300 .8795 450 ---- ---- ---- ---- .8835 -.0305 .9140 455 ---- ---- ---- ---- .9180 -.0310 .9490 460 ---- ---- ---- ---- .9530 -.0320 .9850 465 ---- ---- ---- ---- .9890 -.0320 1.0210 470 ---- ---- ---- ---- 1.0250 -.0330 1.0580 475 ---- ---- ---- ---- 1.0620 -.0335 1.0955 480 ---- ---- ---- ---- 1.0990 -.0340 1.1330 485 ---- ---- ---- ---- 1.1370 -.0345 1.1715 490 ---- ---- ---- ---- 1.1750 -.0350 1.2100 495 ---- ---- ---- ---- 1.2135 -.0360 1.2495 500 ---- ---- ---- ---- 1.2530 -.0360 1.2890 505 ---- ---- ---- ---- 1.2925 -.0365 1.3290 510 ---- ---- ---- ---- 1.3320 -.0370 1.3690 515 ---- ---- ---- ---- 1.3725 -.0375 1.4100 520 ---- ---- ---- ---- 1.4130 -.0380 1.4510 525 ---- ---- ---- ---- 1.4540 -.0385 1.4925 550 ---- ---- ---- ---- 1.6640 -.0405 1.7045 575 ---- ---- ---- ---- 1.8810 -.0425 1.9235 600 ---- ---- ---- ---- 2.1045 -.0445 2.1490 625 ---- ---- ---- ---- 2.3330 -.0465 2.3795 650 ---- ---- ---- ---- 2.5665 -.0485 2.6150 675 ---- ---- ---- ---- 2.8045 -.0500 2.8545 700 ---- ---- ---- ---- 3.0460 -.0520 3.0980 725 ---- ---- ---- ---- 3.2910 -.0540 3.3450 750 ---- ---- ---- ---- 3.5390 -.0560 3.5950 775 ---- ---- ---- ---- 3.7890 -.0560 3.8450 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 ---- ---- ---- ---- .0035 -.0005 .0040 175 ---- ---- ---- ---- .0100 -.0010 .0110 200 ---- ---- ---- ---- .0225 -.0020 .0245 225 ---- ---- ---- ---- .0435 -.0035 .0470 250 ---- ---- ---- ---- .0760 -.0055 .0815 260 ---- ---- ---- ---- .0925 -.0065 .0990 265 ---- ---- ---- ---- .1015 -.0070 .1085 270 ---- ---- ---- ---- .1115 -.0070 .1185 275 ---- ---- ---- ---- .1215 -.0080 .1295 280 ---- ---- ---- ---- .1325 -.0085 .1410 285 ---- ---- ---- ---- .1440 -.0090 .1530 290 ---- ---- ---- ---- .1560 -.0100 .1660 295 ---- ---- ---- ---- .1690 -.0100 .1790 300 ---- ---- ---- ---- .1825 -.0105 .1930 305 ---- ---- ---- ---- .1965 -.0115 .2080 310 ---- ---- ---- ---- .2110 -.0120 .2230 315 ---- ---- ---- ---- .2265 -.0125 .2390 320 ---- ---- ---- ---- .2425 -.0135 .2560 325 ---- ---- ---- ---- .2590 -.0140 .2730 330 ---- ---- ---- ---- .2765 -.0145 .2910 335 ---- ---- ---- ---- .2945 -.0155 .3100 340 ---- ---- ---- ---- .3135 -.0155 .3290 345 ---- ---- ---- ---- .3325 -.0165 .3490 350 ---- ---- ---- ---- .3530 -.0170 .3700 355 ---- ---- ---- ---- .3735 -.0180 .3915 360 ---- ---- ---- ---- .3950 -.0185 .4135 365 ---- ---- ---- ---- .4175 -.0190 .4365 370 ---- ---- ---- ---- .4400 -.0200 .4600 375 ---- ---- ---- ---- .4640 -.0205 .4845 380 ---- ---- ---- ---- .4885 -.0210 .5095 385 ---- ---- ---- ---- .5135 -.0220 .5355 390 ---- ---- ---- ---- .5395 -.0225 .5620 395 ---- ---- ---- ---- .5660 -.0235 .5895 400 ---- ---- ---- ---- .5935 -.0240 .6175 405 ---- ---- ---- ---- .6215 -.0245 .6460 410 ---- ---- ---- ---- .6500 -.0255 .6755 415 ---- ---- ---- ---- .6795 -.0260 .7055 420 ---- ---- ---- ---- .7095 -.0270 .7365 425 ---- ---- ---- ---- .7405 -.0275 .7680 430 ---- ---- ---- ---- .7720 -.0280 .8000 435 ---- ---- ---- ---- .8040 -.0285 .8325 440 ---- ---- ---- ---- .8370 -.0290 .8660 445 ---- ---- ---- ---- .8700 -.0300 .9000 450 ---- ---- ---- ---- .9040 -.0305 .9345 455 ---- ---- ---- ---- .9385 -.0310 .9695 460 ---- ---- ---- ---- .9735 -.0315 1.0050 465 ---- ---- ---- ---- 1.0090 -.0320 1.0410 470 ---- ---- ---- ---- 1.0450 -.0325 1.0775 475 ---- ---- ---- ---- 1.0820 -.0330 1.1150 480 ---- ---- ---- ---- 1.1190 -.0335 1.1525 485 ---- ---- ---- ---- 1.1565 -.0340 1.1905 490 ---- ---- ---- ---- 1.1945 -.0345 1.2290 495 ---- ---- ---- ---- 1.2325 -.0355 1.2680 500 ---- ---- ---- ---- 1.2715 -.0355 1.3070 505 ---- ---- ---- ---- 1.3110 -.0360 1.3470 510 ---- ---- ---- ---- 1.3505 -.0365 1.3870 515 ---- ---- ---- ---- 1.3905 -.0370 1.4275 520 ---- ---- ---- ---- 1.4305 -.0380 1.4685 525 ---- ---- ---- ---- 1.4715 -.0380 1.5095 550 ---- ---- ---- ---- 1.6795 -.0405 1.7200 575 ---- ---- ---- ---- 1.8950 -.0425 1.9375 600 ---- ---- ---- ---- 2.1170 -.0440 2.1610 625 ---- ---- ---- ---- 2.3440 -.0460 2.3900 650 ---- ---- ---- ---- 2.5760 -.0480 2.6240 675 ---- ---- ---- ---- 2.8125 -.0500 2.8625 700 ---- ---- ---- ---- 3.0530 -.0520 3.1050 725 ---- ---- ---- ---- 3.2965 -.0545 3.3510 750 ---- ---- ---- ---- 3.5440 -.0560 3.6000 775 ---- ---- ---- ---- 3.7935 -.0565 3.8500 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 ---- ---- ---- ---- .0045 -.0005 .0050 175 ---- ---- ---- ---- .0120 -.0010 .0130 200 ---- ---- ---- ---- .0260 -.0025 .0285 225 ---- ---- ---- ---- .0490 -.0040 .0530 250 ---- ---- ---- ---- .0840 -.0055 .0895 275 ---- ---- ---- ---- .1320 -.0080 .1400 280 ---- ---- ---- ---- .1435 -.0085 .1520 285 ---- ---- ---- ---- .1555 -.0090 .1645 290 ---- ---- ---- ---- .1680 -.0095 .1775 295 ---- ---- ---- ---- .1810 -.0105 .1915 300 ---- ---- ---- ---- .1950 -.0110 .2060 305 ---- ---- ---- ---- .2095 -.0115 .2210 310 ---- ---- ---- ---- .2245 -.0120 .2365 315 ---- ---- ---- ---- .2405 -.0125 .2530 320 ---- ---- ---- ---- .2565 -.0135 .2700 325 ---- ---- ---- ---- .2740 -.0135 .2875 330 ---- ---- ---- ---- .2915 -.0145 .3060 335 ---- ---- ---- ---- .3100 -.0150 .3250 340 ---- ---- ---- ---- .3290 -.0155 .3445 345 ---- ---- ---- ---- .3485 -.0165 .3650 350 ---- ---- ---- ---- .3690 -.0170 .3860 355 ---- ---- ---- ---- .3900 -.0175 .4075 360 ---- ---- ---- ---- .4115 -.0185 .4300 365 ---- ---- ---- ---- .4340 -.0190 .4530 370 ---- ---- ---- ---- .4570 -.0200 .4770 375 ---- ---- ---- ---- .4810 -.0200 .5010 380 ---- ---- ---- ---- .5055 -.0210 .5265 385 ---- ---- ---- ---- .5305 -.0220 .5525 390 ---- ---- ---- ---- .5565 -.0225 .5790 395 ---- ---- ---- ---- .5835 -.0230 .6065 400 ---- ---- ---- ---- .6105 -.0240 .6345 405 ---- ---- ---- ---- .6390 -.0240 .6630 410 ---- ---- ---- ---- .6675 -.0250 .6925 415 ---- ---- ---- ---- .6970 -.0255 .7225 420 ---- ---- ---- ---- .7270 -.0265 .7535 425 ---- ---- ---- ---- .7580 -.0265 .7845 430 ---- ---- ---- ---- .7895 -.0270 .8165 435 ---- ---- ---- ---- .8215 -.0280 .8495 440 ---- ---- ---- ---- .8540 -.0285 .8825 445 ---- ---- ---- ---- .8875 -.0290 .9165 450 ---- ---- ---- ---- .9210 -.0295 .9505 455 ---- ---- ---- ---- .9555 -.0300 .9855 460 ---- ---- ---- ---- .9905 -.0305 1.0210 465 ---- ---- ---- ---- 1.0255 -.0315 1.0570 470 ---- ---- ---- ---- 1.0615 -.0320 1.0935 475 ---- ---- ---- ---- 1.0980 -.0325 1.1305 480 ---- ---- ---- ---- 1.1350 -.0330 1.1680 485 ---- ---- ---- ---- 1.1720 -.0335 1.2055 490 ---- ---- ---- ---- 1.2100 -.0340 1.2440 495 ---- ---- ---- ---- 1.2480 -.0345 1.2825 500 ---- ---- ---- ---- 1.2870 -.0345 1.3215 505 ---- ---- ---- ---- 1.3260 -.0350 1.3610 510 ---- ---- ---- ---- 1.3650 -.0360 1.4010 515 ---- ---- ---- ---- 1.4050 -.0360 1.4410 520 ---- ---- ---- ---- 1.4450 -.0365 1.4815 525 ---- ---- ---- ---- 1.4855 -.0370 1.5225 550 ---- ---- ---- ---- 1.6925 -.0390 1.7315 575 ---- ---- ---- ---- 1.9065 -.0415 1.9480 600 ---- ---- ---- ---- 2.1270 -.0430 2.1700 625 ---- ---- ---- ---- 2.3525 -.0450 2.3975 650 ---- ---- ---- ---- 2.5830 -.0470 2.6300 675 ---- ---- ---- ---- 2.8180 -.0490 2.8670 700 ---- ---- ---- ---- 3.0570 -.0510 3.1080 725 ---- ---- ---- ---- 3.2990 -.0530 3.3520 750 ---- ---- ---- ---- 3.5450 -.0550 3.6000 775 ---- ---- ---- ---- 3.7935 -.0565 3.8500 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0060 -.0005 .0065 175 ---- ---- ---- ---- .0145 -.0010 .0155 200 ---- ---- ---- ---- .0300 -.0025 .0325 225 ---- ---- ---- ---- .0550 -.0040 .0590 250 ---- ---- ---- ---- .0920 -.0060 .0980 275 ---- ---- ---- ---- .1420 -.0080 .1500 285 ---- ---- ---- ---- .1660 -.0090 .1750 290 ---- ---- ---- ---- .1790 -.0095 .1885 295 ---- ---- ---- ---- .1925 -.0100 .2025 300 ---- ---- ---- ---- .2065 -.0110 .2175 305 ---- ---- ---- ---- .2210 -.0115 .2325 310 ---- ---- ---- ---- .2365 -.0120 .2485 315 ---- ---- ---- ---- .2525 -.0125 .2650 320 ---- ---- ---- ---- .2690 -.0135 .2825 325 ---- ---- ---- ---- .2860 -.0140 .3000 330 ---- ---- ---- ---- .3040 -.0145 .3185 335 ---- ---- ---- ---- .3225 -.0150 .3375 340 ---- ---- ---- ---- .3415 -.0160 .3575 345 ---- ---- ---- ---- .3615 -.0160 .3775 350 ---- ---- ---- ---- .3820 -.0170 .3990 355 ---- ---- ---- ---- .4030 -.0175 .4205 360 ---- ---- ---- ---- .4245 -.0185 .4430 365 ---- ---- ---- ---- .4470 -.0190 .4660 370 ---- ---- ---- ---- .4700 -.0195 .4895 375 ---- ---- ---- ---- .4940 -.0200 .5140 380 ---- ---- ---- ---- .5185 -.0205 .5390 385 ---- ---- ---- ---- .5435 -.0215 .5650 390 ---- ---- ---- ---- .5695 -.0220 .5915 395 ---- ---- ---- ---- .5960 -.0225 .6185 400 ---- ---- ---- ---- .6230 -.0235 .6465 405 ---- ---- ---- ---- .6510 -.0240 .6750 410 ---- ---- ---- ---- .6795 -.0250 .7045 415 ---- ---- ---- ---- .7090 -.0250 .7340 420 ---- ---- ---- ---- .7390 -.0255 .7645 425 ---- ---- ---- ---- .7695 -.0265 .7960 430 ---- ---- ---- ---- .8005 -.0270 .8275 435 ---- ---- ---- ---- .8325 -.0275 .8600 440 ---- ---- ---- ---- .8650 -.0280 .8930 445 ---- ---- ---- ---- .8980 -.0285 .9265 450 ---- ---- ---- ---- .9315 -.0290 .9605 455 ---- ---- ---- ---- .9655 -.0300 .9955 460 ---- ---- ---- ---- 1.0000 -.0305 1.0305 465 ---- ---- ---- ---- 1.0355 -.0310 1.0665 470 ---- ---- ---- ---- 1.0710 -.0315 1.1025 475 ---- ---- ---- ---- 1.1075 -.0315 1.1390 480 ---- ---- ---- ---- 1.1440 -.0325 1.1765 485 ---- ---- ---- ---- 1.1810 -.0330 1.2140 490 ---- ---- ---- ---- 1.2185 -.0335 1.2520 495 ---- ---- ---- ---- 1.2565 -.0340 1.2905 500 ---- ---- ---- ---- 1.2950 -.0345 1.3295 505 ---- ---- ---- ---- 1.3340 -.0345 1.3685 510 ---- ---- ---- ---- 1.3730 -.0355 1.4085 515 ---- ---- ---- ---- 1.4125 -.0360 1.4485 520 ---- ---- ---- ---- 1.4525 -.0360 1.4885 525 ---- ---- ---- ---- 1.4930 -.0365 1.5295 550 ---- ---- ---- ---- 1.6990 -.0390 1.7380 575 ---- ---- ---- ---- 1.9125 -.0405 1.9530 600 ---- ---- ---- ---- 2.1320 -.0425 2.1745 625 ---- ---- ---- ---- 2.3570 -.0445 2.4015 650 ---- ---- ---- ---- 2.5870 -.0465 2.6335 675 ---- ---- ---- ---- 2.8210 -.0485 2.8695 700 ---- ---- ---- ---- 3.0590 -.0505 3.1095 725 ---- ---- ---- ---- 3.3010 -.0520 3.3530 750 ---- ---- ---- ---- 3.5455 -.0550 3.6005 775 ---- ---- ---- ---- 3.7935 -.0565 3.8500 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0025 UNCH .0025 150 ---- ---- ---- ---- .0075 -.0005 .0080 175 ---- ---- ---- ---- .0175 -.0015 .0190 200 ---- ---- ---- ---- .0350 -.0025 .0375 225 ---- ---- ---- ---- .0625 -.0040 .0665 250 ---- ---- ---- ---- .1015 -.0060 .1075 275 ---- ---- ---- ---- .1535 -.0085 .1620 285 ---- ---- ---- ---- .1785 -.0095 .1880 290 ---- ---- ---- ---- .1915 -.0100 .2015 295 ---- ---- ---- ---- .2055 -.0105 .2160 300 ---- ---- ---- ---- .2200 -.0110 .2310 305 ---- ---- ---- ---- .2350 -.0120 .2470 310 ---- ---- ---- ---- .2510 -.0120 .2630 315 ---- ---- ---- ---- .2670 -.0130 .2800 320 ---- ---- ---- ---- .2840 -.0135 .2975 325 ---- ---- ---- ---- .3015 -.0140 .3155 330 ---- ---- ---- ---- .3195 -.0145 .3340 335 ---- ---- ---- ---- .3385 -.0150 .3535 340 ---- ---- ---- ---- .3575 -.0160 .3735 345 ---- ---- ---- ---- .3775 -.0165 .3940 350 ---- ---- ---- ---- .3980 -.0170 .4150 355 ---- ---- ---- ---- .4195 -.0175 .4370 360 ---- ---- ---- ---- .4415 -.0180 .4595 365 ---- ---- ---- ---- .4640 -.0190 .4830 370 ---- ---- ---- ---- .4875 -.0190 .5065 375 ---- ---- ---- ---- .5110 -.0205 .5315 380 ---- ---- ---- ---- .5360 -.0205 .5565 385 ---- ---- ---- ---- .5610 -.0215 .5825 390 ---- ---- ---- ---- .5870 -.0220 .6090 395 ---- ---- ---- ---- .6140 -.0225 .6365 400 ---- ---- ---- ---- .6415 -.0230 .6645 405 ---- ---- ---- ---- .6695 -.0235 .6930 410 ---- ---- ---- ---- .6980 -.0245 .7225 415 ---- ---- ---- ---- .7275 -.0250 .7525 420 ---- ---- ---- ---- .7575 -.0255 .7830 425 ---- ---- ---- ---- .7880 -.0260 .8140 430 ---- ---- ---- ---- .8195 -.0265 .8460 435 ---- ---- ---- ---- .8510 -.0275 .8785 440 ---- ---- ---- ---- .8835 -.0280 .9115 445 ---- ---- ---- ---- .9165 -.0285 .9450 450 ---- ---- ---- ---- .9505 -.0285 .9790 455 ---- ---- ---- ---- .9845 -.0290 1.0135 460 ---- ---- ---- ---- 1.0190 -.0300 1.0490 465 ---- ---- ---- ---- 1.0540 -.0305 1.0845 470 ---- ---- ---- ---- 1.0900 -.0310 1.1210 475 ---- ---- ---- ---- 1.1260 -.0315 1.1575 480 ---- ---- ---- ---- 1.1625 -.0320 1.1945 485 ---- ---- ---- ---- 1.2000 -.0320 1.2320 490 ---- ---- ---- ---- 1.2375 -.0325 1.2700 495 ---- ---- ---- ---- 1.2750 -.0335 1.3085 500 ---- ---- ---- ---- 1.3135 -.0340 1.3475 505 ---- ---- ---- ---- 1.3525 -.0340 1.3865 510 ---- ---- ---- ---- 1.3915 -.0345 1.4260 525 ---- ---- ---- ---- 1.5110 -.0360 1.5470 550 ---- ---- ---- ---- 1.7170 -.0380 1.7550 575 ---- ---- ---- ---- 1.9295 -.0400 1.9695 600 ---- ---- ---- ---- 2.1485 -.0415 2.1900 625 ---- ---- ---- ---- 2.3725 -.0435 2.4160 650 ---- ---- ---- ---- 2.6015 -.0455 2.6470 675 ---- ---- ---- ---- 2.8345 -.0475 2.8820 700 ---- ---- ---- ---- 3.0715 -.0495 3.1210 725 ---- ---- ---- ---- 3.3120 -.0515 3.3635 750 ---- ---- ---- ---- 3.5555 -.0535 3.6090 TOTAL EST.VOL VOLUME OPEN INT TOTAL 855 2961 46485 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 55.25 -1.00 56.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 354.75 -1.00 355.75 50 73000 ---- ---- ---- ---- 324.75 -1.00 325.75 10 80000 ---- ---- ---- ---- 255.00 -1.00 256.00 75 85000 ---- ---- ---- ---- 205.00 -1.00 206.00 150 90000 ---- ---- ---- ---- 155.00 -1.00 156.00 75 92000 ---- ---- ---- ---- 135.00 -1.00 136.00 125 95000 ---- ---- ---- ---- 105.25 -.75 106.00 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 56.75 -10.00 66.75 75 125000 ---- ---- ---- 51.75A ---- ---- ---- 127500 ---- ---- ---- 41.75A ---- ---- ---- 130000 ---- ---- ---- 31.25A ---- ---- ---- 73000 ---- ---- ---- ---- 493.00 -12.75 505.75 10 80000 ---- ---- ---- 453.25A ---- ---- ---- 81000 ---- ---- ---- ---- 413.25 -13.00 426.25 25 82500 ---- ---- ---- 428.25A ---- ---- ---- 85000 ---- ---- ---- ---- 373.50 -13.00 386.50 100 87500 ---- ---- ---- 378.25A ---- ---- ---- 90000 ---- ---- ---- ---- 323.75 -13.50 337.25 25 95000 ---- ---- ---- ---- 274.50 -13.50 288.00 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 62.25 -10.50 72.75 25 125000 ---- ---- ---- 62.50A ---- ---- ---- 127500 ---- ---- ---- 53.50A ---- ---- ---- 130000 ---- ---- ---- 42.75A ---- ---- ---- 70000 ---- ---- ---- 526.25A ---- ---- ---- 72500 ---- ---- ---- 501.25A ---- ---- ---- 73000 ---- ---- ---- ---- 466.00 -17.50 483.50 10 75000 ---- ---- ---- 476.25A ---- ---- ---- 77500 ---- ---- ---- 458.75A ---- ---- ---- 80000 ---- ---- ---- 426.25A ---- ---- ---- 81000 ---- ---- ---- ---- 387.00 -17.50 404.50 25 82500 ---- ---- ---- 401.25A ---- ---- ---- 85000 ---- ---- ---- ---- 347.75 -17.75 365.50 100 87500 ---- ---- ---- 351.50A ---- ---- ---- 90000 ---- ---- ---- ---- 299.50 -17.50 317.00 25 95000 ---- ---- ---- 278.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- 51.75A 51.75A 45.00 -7.75 52.75 25 125000 ---- ---- ---- 39.00A ---- ---- ---- 130000 ---- ---- ---- 29.25A ---- ---- ---- 65000 ---- ---- ---- 481.25A ---- ---- ---- 67500 ---- ---- ---- 456.25A ---- ---- ---- 70000 ---- ---- ---- 431.25A ---- ---- ---- 72500 ---- ---- ---- 406.25A ---- ---- ---- 75000 ---- ---- ---- 381.50A ---- ---- ---- 77500 ---- ---- ---- 356.75A ---- ---- ---- 80000 ---- ---- ---- 332.00A ---- ---- ---- 81000 ---- ---- ---- ---- 304.00 -21.25 325.25 25 82500 ---- ---- ---- 307.75A ---- ---- ---- 85000 ---- ---- 283.75A 283.75A 266.50 -21.00 287.50 100 87500 ---- ---- ---- 260.25A ---- ---- ---- 90000 ---- ---- 237.50A 237.50A 221.00 -20.50 241.50 25 92500 ---- ---- ---- 215.75A ---- ---- ---- 95000 ---- ---- ---- 195.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 327.00A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 303.25A ---- ---- ---- 77500 ---- ---- ---- 274.50A ---- ---- ---- 80000 ---- ---- ---- 251.50A ---- ---- ---- 82500 ---- ---- ---- 229.25A ---- ---- ---- 85000 ---- ---- 208.00A 208.00A 194.25 -18.00 212.25 175 87500 ---- ---- ---- 193.25A ---- ---- ---- 90000 ---- ---- ---- ---- 154.50 -16.75 171.25 50 95000 ---- ---- ---- 141.25A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 156.00 -35.25 191.25 175 87500 ---- ---- ---- 174.75A ---- ---- ---- 90000 ---- ---- ---- ---- 120.25 -28.75 149.00 50 95000 ---- ---- ---- 119.75A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 153.75 +5.00 148.75 175 90000 ---- ---- ---- ---- 120.50 +4.50 116.00 50 95000 ---- ---- ---- 106.75A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 111.25 -4.50 115.75 50 90000 ---- ---- ---- ---- 84.25 -4.00 88.25 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 106.00 +.25 105.75 50 90000 ---- ---- ---- ---- 81.25 +.25 81.00 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 104.25 +3.00 101.25 50 90000 ---- ---- ---- ---- 80.50 +2.50 78.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2355 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 150 76000 ---- ---- ---- ---- .25 UNCH .25 25 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 85000 ---- ---- ---- ---- .25 UNCH .25 100 88000 ---- ---- ---- ---- .25 UNCH .25 25 89000 ---- ---- ---- ---- .25 UNCH .25 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 7.00 +.50 6.50 50 115000 ---- ---- ---- 26.00A ---- ---- ---- 120000 ---- ---- ---- 44.75A ---- ---- ---- 125000 ---- ---- ---- 70.75A ---- ---- ---- 127500 ---- ---- ---- 86.50A ---- ---- ---- 130000 ---- ---- ---- 109.00A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 100 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- .25 -.25 .50 175 87500 ---- ---- ---- 2.50A ---- ---- ---- 88000 ---- ---- ---- ---- .25 -.50 .75 25 90000 ---- ---- ---- 2.50A ---- ---- ---- 95000 ---- ---- ---- 2.50A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 450 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 50 77500 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- ---- ---- .50 UNCH .50 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- 1.00 UNCH 1.00 175 87500 ---- ---- ---- 2.75A ---- ---- ---- 88000 ---- ---- ---- ---- 1.75 +.25 1.50 25 90000 ---- ---- ---- 3.25A ---- ---- ---- 95000 ---- ---- ---- 5.00A ---- ---- ---- 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 ---- ---- ---- ---- .50 +.25 .25 100 74000 ---- ---- ---- ---- .50 UNCH .50 50 75000 ---- ---- ---- ---- .50 UNCH .50 50 77500 ---- ---- ---- 3.00A ---- ---- ---- 80000 ---- ---- ---- ---- 1.75 +.25 1.50 100 82500 ---- ---- ---- 4.25A ---- ---- ---- 85000 ---- ---- ---- ---- 3.75 +.50 3.25 175 87500 ---- ---- ---- 7.50A ---- ---- ---- 88000 ---- ---- ---- ---- 6.00 +.75 5.25 25 90000 ---- ---- ---- 10.00A ---- ---- ---- 92500 ---- ---- ---- 13.75A ---- ---- ---- 95000 ---- ---- ---- 19.50A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- 53.50B ---- 49.50B 55.75 +6.75 49.00 10 105000 ---- ---- ---- 105.75A ---- ---- ---- 110000 ---- ---- ---- 139.00A ---- ---- ---- 115000 ---- ---- ---- 186.25A ---- ---- ---- 120000 ---- ---- ---- 226.50A ---- ---- ---- 125000 ---- ---- ---- 269.50A ---- ---- ---- 130000 ---- ---- ---- 314.00A ---- ---- ---- 60000 ---- ---- ---- 3.25A ---- ---- ---- 65000 ---- ---- ---- 3.75A ---- ---- ---- 70000 ---- ---- ---- ---- 1.00 UNCH 1.00 100 72500 ---- ---- ---- 5.25A ---- ---- ---- 73000 ---- ---- ---- ---- 2.00 +.25 1.75 200 74000 ---- ---- ---- ---- 2.25 +.25 2.00 100 75000 ---- ---- ---- ---- 2.75 +.25 2.50 225 77500 ---- ---- ---- 7.25A ---- ---- ---- 80000 ---- ---- ---- ---- 6.25 +.75 5.50 25 82500 ---- ---- ---- 12.50A ---- ---- ---- 85000 ---- ---- ---- 16.50A ---- ---- ---- 87500 ---- ---- ---- 25.75A ---- ---- ---- 88000 ---- ---- ---- ---- 17.50 +2.25 15.25 25 90000 ---- ---- ---- 32.50A ---- ---- ---- 95000 ---- ---- ---- 50.00A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 87.25 +3.50 83.75 10 105000 ---- ---- ---- 139.25A ---- ---- ---- 110000 ---- ---- ---- 175.50A ---- ---- ---- 115000 ---- ---- ---- 224.75A ---- ---- ---- 120000 ---- ---- ---- 266.75A ---- ---- ---- 125000 ---- ---- ---- 310.50A ---- ---- ---- 130000 ---- ---- ---- 355.75A ---- ---- ---- 60000 ---- ---- ---- 4.00A ---- ---- ---- 65000 ---- ---- ---- 5.25A ---- ---- ---- 70000 ---- ---- 7.75A 7.75A 7.25 -22.50 29.75 100 72500 ---- ---- ---- 9.75A ---- ---- ---- 74000 ---- ---- ---- ---- 11.00 -26.00 37.00 100 75000 ---- ---- 12.25A 12.25A 12.25 -26.50 38.75 650 77500 ---- ---- ---- 15.50A ---- ---- ---- 80000 ---- ---- 19.50A 19.50A 19.25 -27.75 47.00 35 82500 ---- ---- ---- 27.50A ---- ---- ---- 85000 ---- ---- ---- 34.00A ---- ---- ---- 87500 ---- ---- ---- 42.25A ---- ---- ---- 88000 ---- ---- ---- ---- 36.00 -22.25 58.25 25 90000 ---- ---- ---- 51.75A ---- ---- ---- 95000 ---- ---- ---- 78.75A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- 104.00B ---- ---- 99.75 -4.00 103.75 10 105000 ---- ---- ---- 182.00A ---- ---- ---- 110000 ---- ---- ---- 229.25A ---- ---- ---- 115000 ---- ---- ---- 271.50A ---- ---- ---- 120000 ---- ---- ---- 315.75A ---- ---- ---- 125000 ---- ---- ---- 361.25A ---- ---- ---- 130000 ---- ---- ---- 407.75A ---- ---- ---- 70000 ---- ---- ---- ---- 10.75 -2.00 12.75 100 74000 ---- ---- ---- ---- 16.25 -1.75 18.00 100 75000 ---- ---- ---- ---- 17.75 -1.75 19.50 225 80000 ---- ---- ---- ---- 27.25 -1.75 29.00 25 85000 ---- ---- ---- 55.25A ---- ---- ---- 88000 ---- ---- ---- ---- 48.50 -2.00 50.50 25 90000 ---- ---- ---- 82.50A ---- ---- ---- 95000 ---- ---- ---- 111.50A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 18.00 +.25 17.75 100 74000 ---- ---- ---- ---- 26.00 +.50 25.50 100 75000 ---- ---- ---- ---- 28.25 +.50 27.75 75 88000 ---- ---- ---- ---- 71.00 +1.50 69.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 19.25 -.50 19.75 100 74000 ---- ---- ---- ---- 28.25 -.75 29.00 100 75000 ---- ---- ---- ---- 31.00 -.50 31.50 75 88000 ---- ---- ---- ---- 80.00 -.75 80.75 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 24.25 -1.00 25.25 100 74000 ---- ---- ---- ---- 34.50 -1.25 35.75 100 75000 ---- ---- ---- ---- 37.50 -1.25 38.75 75 88000 ---- ---- ---- ---- 89.50 -2.25 91.75 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7415 M1S APR23 Silver Weekly Monday Option - Week 1 CALL 1525 ---- ---- ---- ---- 7.396 +.184 7.212 1550 ---- ---- ---- ---- 7.146 +.184 6.962 1575 ---- ---- ---- ---- 6.896 +.184 6.712 1600 ---- ---- ---- ---- 6.646 +.184 6.462 1625 ---- ---- ---- ---- 6.396 +.184 6.212 1650 ---- ---- ---- ---- 6.146 +.184 5.962 1675 ---- ---- ---- ---- 5.896 +.184 5.712 1700 ---- ---- ---- ---- 5.646 +.183 5.463 1725 ---- ---- ---- ---- 5.397 +.184 5.213 1750 ---- ---- ---- ---- 5.147 +.183 4.964 1775 ---- ---- ---- ---- 4.898 +.183 4.715 1800 ---- ---- ---- ---- 4.649 +.183 4.466 1825 ---- ---- ---- ---- 4.400 +.182 4.218 1850 ---- ---- ---- ---- 4.152 +.182 3.970 1875 ---- ---- ---- ---- 3.904 +.181 3.723 1900 ---- ---- ---- ---- 3.657 +.181 3.476 1915 ---- ---- ---- ---- 3.508 +.180 3.328 1920 ---- ---- ---- ---- 3.459 +.180 3.279 1925 ---- ---- ---- ---- 3.410 +.180 3.230 1930 ---- ---- ---- ---- 3.361 +.180 3.181 1935 ---- ---- ---- ---- 3.311 +.179 3.132 1940 ---- ---- ---- ---- 3.262 +.179 3.083 1945 ---- ---- ---- ---- 3.213 +.179 3.034 1950 ---- ---- ---- ---- 3.164 +.178 2.986 1955 ---- ---- ---- ---- 3.115 +.178 2.937 1960 ---- ---- ---- ---- 3.066 +.178 2.888 1965 ---- ---- ---- ---- 3.017 +.177 2.840 1970 ---- ---- ---- ---- 2.968 +.177 2.791 1975 ---- ---- ---- ---- 2.920 +.177 2.743 1980 ---- ---- ---- ---- 2.871 +.176 2.695 1985 ---- ---- ---- ---- 2.822 +.176 2.646 1990 ---- ---- ---- ---- 2.774 +.176 2.598 1995 ---- ---- ---- ---- 2.726 +.176 2.550 2000 ---- 2.831B 2.410A 2.831B 2.677 +.175 2.502 2005 ---- ---- ---- ---- 2.629 +.174 2.455 2010 ---- ---- ---- ---- 2.581 +.174 2.407 2015 ---- ---- ---- ---- 2.533 +.173 2.360 2020 ---- ---- ---- ---- 2.485 +.172 2.313 2025 ---- 2.621B 2.175A 2.621B 2.437 +.171 2.266 3 2030 ---- ---- ---- ---- 2.390 +.171 2.219 2035 ---- ---- ---- ---- 2.343 +.171 2.172 2040 ---- ---- ---- ---- 2.295 +.169 2.126 2045 ---- ---- ---- ---- 2.248 +.168 2.080 3 2050 ---- 2.384B 1.950A 2.384B 2.201 +.167 2.034 2055 ---- ---- ---- ---- 2.155 +.167 1.988 2060 ---- ---- ---- ---- 2.108 +.165 1.943 2065 ---- ---- ---- ---- 2.062 +.164 1.898 2070 ---- ---- ---- ---- 2.016 +.163 1.853 2075 ---- 2.153B 1.728A 2.153B 1.971 +.163 1.808 2080 ---- ---- ---- ---- 1.926 +.162 1.764 2085 ---- ---- ---- ---- 1.880 +.159 1.721 2090 ---- ---- ---- ---- 1.836 +.158 1.678 2095 ---- ---- ---- ---- 1.791 +.156 1.635 3 2100 ---- 1.929B 1.518A 1.929B 1.747 +.155 1.592 2105 ---- ---- ---- ---- 1.704 +.154 1.550 2110 ---- ---- ---- ---- 1.660 +.151 1.509 3 2115 ---- ---- ---- ---- 1.618 +.150 1.468 2120 ---- ---- ---- ---- 1.575 +.148 1.427 2125 ---- 1.714B 1.320A 1.714B 1.533 +.146 1.387 2130 ---- ---- ---- ---- 1.492 +.144 1.348 2135 ---- ---- ---- ---- 1.451 +.142 1.309 2140 ---- ---- ---- ---- 1.410 +.139 1.271 2145 ---- ---- ---- ---- 1.370 +.137 1.233 2150 ---- 1.510B 1.134A 1.510B 1.331 +.135 1.196 2155 ---- ---- ---- ---- 1.292 +.132 1.160 2160 ---- ---- ---- ---- 1.253 +.129 1.124 2165 ---- ---- ---- ---- 1.215 +.126 1.089 2170 ---- ---- ---- ---- 1.178 +.124 1.054 2175 ---- 1.319B .966A 1.319B 1.142 +.121 1.021 2180 ---- ---- ---- ---- 1.106 +.118 .988 2185 ---- ---- ---- ---- 1.071 +.116 .955 2190 ---- 1.145B ---- ---- 1.036 +.113 .923 2195 ---- 1.110B ---- .900B 1.002 +.110 .892 2200 ---- 1.144B .812A 1.144B .969 +.107 .862 3 2205 ---- 1.042B .792A .792A .936 +.103 .833 2210 ---- 1.011B .757A .961B .905 +.101 .804 2215 ---- .980B .729A .862B .873 +.097 .776 2220 ---- .952B .703A .858B .843 +.095 .748 2225 ---- .986B .678A .986B .813 +.091 .722 3 2230 ---- .895B .653A .864B .785 +.089 .696 2235 ---- .868B .629A .865B .756 +.085 .671 3 2240 ---- .868B .608A .868B .729 +.083 .646 2245 ---- .867B .584A .867B .702 +.079 .623 2250 ---- .844B .562A .844B .676 +.076 .600 2255 ---- .818B .541A .818B .651 +.074 .577 2260 ---- .793B .521A .793B .627 +.071 .556 2 2265 ---- .768B .503A .768B .603 +.068 .535 2270 ---- .744B .484A .744B .580 +.065 .515 2275 ---- .720B .465A .720B .558 +.063 .495 2280 ---- .697B .447A .697B .536 +.060 .476 2285 ---- .675B .428A .675B .515 +.057 .458 2290 ---- .653B .412A .653B .495 +.055 .440 2295 ---- .632B .396A .632B .476 +.053 .423 2300 ---- .612B .381A .612B .457 +.050 .407 2305 ---- .592B .368A .592B .439 +.048 .391 2 2 2310 ---- ---- ---- .354A .421 ---- ---- 2315 ---- ---- ---- .342A .404 ---- ---- 2320 ---- ---- ---- .328A .388 ---- ---- 2325 ---- .517B .314A .517B .372 +.039 .333 2 2 2330 ---- ---- ---- .305A .357 ---- ---- 2335 ---- ---- ---- .292A .343 ---- ---- 2340 ---- ---- ---- .281A .329 ---- ---- 2345 ---- ---- ---- .270A .316 ---- ---- 2350 ---- .437B .260A .437B .303 +.030 .273 1 2375 ---- .368B .215A .368B .246 +.023 .223 2400 ---- .317B .178A .317B .200 +.018 .182 1 2425 ---- .269B ---- .269B .163 +.014 .149 2450 ---- .228B ---- .228B .133 +.010 .123 2475 ---- .194B ---- .194B .110 +.009 .101 2500 ---- .165B ---- .165B .091 +.007 .084 2525 ---- .140B ---- .140B .076 +.006 .070 2550 ---- .119B ---- .119B .063 +.004 .059 2575 ---- .101B ---- .101B .054 +.005 .049 2600 ---- .087B ---- .087B .045 +.003 .042 2625 ---- .074B ---- .074B .039 +.004 .035 2650 ---- .064B ---- .064B .033 +.003 .030 2675 ---- .055B ---- .055B .029 +.003 .026 2700 .036 .048B .030A .030A .025 +.003 2 .022 2725 ---- ---- ---- .028A .022 ---- ---- 2750 ---- ---- ---- .025A .019 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 4 29 M1S APR23 Silver Weekly Monday Option - Week 1 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 -.001 .002 1575 ---- ---- ---- ---- .001 -.001 .002 1600 ---- ---- ---- ---- .002 UNCH .002 1625 ---- ---- ---- ---- .002 -.001 .003 1650 ---- ---- ---- ---- .002 -.001 .003 1675 ---- ---- ---- ---- .003 -.001 .004 1700 ---- ---- ---- ---- .004 -.001 .005 1725 ---- ---- ---- ---- .004 -.002 .006 1 1750 ---- ---- ---- ---- .005 -.002 .007 1775 ---- ---- ---- ---- .006 -.002 .008 1800 ---- ---- ---- ---- .007 -.002 .009 1 2 1825 ---- ---- ---- ---- .008 -.003 .011 1850 ---- ---- ---- ---- .010 -.003 .013 1 1 1875 ---- ---- ---- ---- .012 -.004 .016 1900 ---- ---- ---- ---- .015 -.004 .019 10 1915 ---- ---- ---- ---- .016 -.005 .021 1920 ---- ---- ---- ---- .017 -.005 .022 1925 ---- ---- ---- ---- .018 -.005 .023 1930 ---- ---- .023A .023A .018 -.006 .024 1935 ---- ---- .024A .024A .019 -.006 .025 1940 ---- ---- .025A .025A .020 -.006 .026 1945 ---- ---- .025A .025A .021 -.006 .027 1950 ---- ---- .026A .026A .022 -.006 .028 1955 ---- ---- .027A .027A .023 -.006 .029 1960 ---- ---- .028A .028A .024 -.007 .031 1965 ---- ---- .029A .029A .025 -.007 .032 1970 ---- ---- .030A .030A .026 -.007 .033 1975 ---- ---- .031A .031A .027 -.008 .035 1980 ---- ---- .032A .032A .029 -.008 .037 1985 ---- ---- .033A .033A .030 -.008 .038 1990 ---- ---- .034A .034A .031 -.009 .040 1995 ---- ---- .036A .036A .033 -.009 .042 2000 ---- .045B .037A .045B .035 -.009 .044 2005 ---- ---- .039A .039A .036 -.011 .047 2010 ---- .050B .040A .050B .038 -.011 .049 2015 ---- .053B .042A .042A .040 -.012 .052 2020 ---- .057B .043A .057B .042 -.012 .054 2025 .060 .060 .046A .046A .045 -.012 10 .057 2030 ---- .063B .048A .048A .047 -.013 .060 2035 ---- .067B .050A .050A .050 -.014 .064 2040 ---- .070B .053A .053A .052 -.015 .067 2045 ---- .075B .056A .056A .055 -.016 .071 2050 ---- .080B .059A .059A .058 -.017 .075 2055 ---- .084B .061A .061A .062 -.017 .079 10 2060 ---- .089B .065A .065A .065 -.019 .084 2065 ---- .095B .068A .068A .069 -.020 .089 2070 ---- .100B .072A .072A .073 -.021 .094 2075 ---- .107B .076A .076A .078 -.021 .099 2080 ---- .113B .080A .080A .082 -.023 .105 2085 ---- .120B .085A .085A .087 -.025 .112 2090 ---- .128B .090A .090A .092 -.026 .118 2095 ---- .136B .095A .095A .098 -.027 .125 2100 ---- .144B .100A .100A .104 -.029 .133 2105 ---- .153B .105A .105A .110 -.031 .141 2110 ---- .162B .112A .112A .117 -.032 .149 2115 ---- .171B .119A .119A .124 -.034 .158 2120 ---- .182B .126A .126A .131 -.037 .168 2125 ---- .193B .133A .133A .139 -.039 .178 2130 ---- .205B .142A .205B .148 -.040 .188 2135 ---- .217B .150A .150A .157 -.042 .199 2140 ---- .230B .159A .159A .166 -.045 .211 2145 ---- .244B .168A .168A .176 -.047 .223 2150 ---- .258B .178A .178A .186 -.050 .236 2155 ---- .273B .188A .188A .197 -.052 .249 2160 ---- .288B .199A .199A .209 -.055 .264 2165 ---- .301B .210A .210A .221 -.057 .278 2170 ---- .317B .222A .222A .234 -.060 .294 2175 ---- .335B .233A .233A .247 -.063 .310 2180 ---- .353B .247A .247A .261 -.066 .327 2185 ---- .372B .262A .262A .276 -.068 .344 2 2190 ---- .392B .276A .276A .291 -.071 .362 2195 ---- .412B .291A .291A .307 -.074 .381 3 2200 ---- .434B .308A .308A .324 -.077 .401 2205 ---- .456B .324A .324A .341 -.080 .421 2210 ---- .477B .342A .342A .359 -.084 .443 2215 ---- .501B .360A .360A .378 -.086 .464 2220 ---- .526B .378A .378A .398 -.089 .487 3 3 2225 ---- .550B .398A .398A .418 -.092 .510 2230 ---- .575B .419A .419A .439 -.095 .534 3 3 2235 ---- .602B .440A .440A .461 -.098 .559 2240 ---- .629B .462A .462A .483 -.102 .585 2245 ---- .658B .485A .485A .507 -.104 .611 2250 ---- .686B .508A .508A .531 -.107 .638 1 2255 ---- .714B .532A .532A .555 -.110 .665 2260 ---- .744B .557A .557A .581 -.113 .694 1 2265 ---- .774B .583A .583A .607 -.116 .723 2270 ---- .806B .610A .610A .634 -.118 .752 1 2275 ---- .837B .637A .637A .662 -.121 .783 2280 ---- .870B .665A .665A .690 -.124 .814 2285 ---- .901B .693A .693A .719 -.126 .845 2290 ---- .935B .723A .723A .749 -.128 .877 2295 ---- .969B .753A .753A .779 -.131 .910 2300 ---- 1.005B .784A .784A .810 -.134 .944 2305 ---- 1.039B .815A .815A .842 -.136 .978 2310 ---- ---- ---- .847A .874 ---- ---- 2315 ---- ---- ---- .880A .908 ---- ---- 2320 ---- ---- ---- .913A .941 ---- ---- 2325 ---- 1.190B .947A .947A .975 -.145 1.120 2330 ---- ---- ---- 1.017A 1.010 ---- ---- 2335 ---- ---- ---- 1.050A 1.046 ---- ---- 2340 ---- ---- ---- 1.090A 1.082 ---- ---- 2345 ---- ---- ---- ---- 1.118 ---- ---- 2350 ---- 1.383B 1.129A 1.129A 1.155 -.154 1.309 2375 ---- 1.589B 1.320A 1.320A 1.348 -.160 1.508 2400 ---- 1.806B 1.523A 1.523A 1.552 -.166 1.718 2425 ---- 2.023B 1.725A 1.725A 1.765 -.169 1.934 2450 ---- 2.250B 1.933A 1.933A 1.985 -.172 2.157 2475 ---- 2.479B 2.145A 2.145A 2.211 -.174 2.385 2500 ---- 2.715B 2.364A 2.364A 2.441 -.177 2.618 2525 ---- 2.951B 2.586A 2.586A 2.676 -.177 2.853 2550 ---- 3.195B 2.813A 2.813A 2.914 -.178 3.092 2575 ---- 3.435B 3.043A 3.043A 3.153 -.179 3.332 2600 ---- 3.675B 3.276A 3.276A 3.395 -.179 3.574 2625 ---- 3.920B 3.512A 3.512A 3.638 -.180 3.818 2650 ---- 4.078B 3.749A 3.749A 3.883 -.179 4.062 2675 ---- ---- 3.989A 3.989A 4.128 -.180 4.308 2700 ---- ---- 4.230A 4.230A 4.374 -.180 4.554 2725 ---- ---- ---- 4.472A 4.621 ---- ---- 2750 ---- ---- ---- 4.768A 4.868 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 8 38 M2S APR23 Silver Weekly Monday Option - Week 2 CALL 1675 ---- ---- ---- ---- 5.896 +.183 5.713 1700 ---- ---- ---- ---- 5.647 +.184 5.463 1725 ---- ---- ---- ---- 5.397 +.183 5.214 1750 ---- ---- ---- ---- 5.148 +.182 4.966 1775 ---- ---- ---- ---- 4.900 +.183 4.717 1800 ---- ---- ---- ---- 4.651 +.181 4.470 1825 ---- ---- ---- ---- 4.403 +.181 4.222 1850 ---- ---- ---- ---- 4.156 +.181 3.975 1875 ---- ---- ---- ---- 3.910 +.181 3.729 1900 ---- ---- ---- ---- 3.664 +.179 3.485 1925 ---- ---- ---- ---- 3.420 +.178 3.242 1950 ---- 3.155B 2.910A 3.153B 3.177 +.177 3.000 1975 ---- 3.118B 2.673A 3.118B 2.937 +.175 2.762 2000 ---- 2.878B 2.440A 2.878B 2.700 +.173 2.527 2025 ---- 2.643B 2.213A 2.643B 2.466 +.169 2.297 2050 ---- 2.413B 1.992A 2.413B 2.237 +.164 2.073 2070 ---- ---- ---- ---- 2.059 +.160 1.899 2075 ---- 2.189B 1.782A 2.189B 2.015 +.158 1.857 2080 ---- ---- ---- ---- 1.971 +.157 1.814 2085 ---- ---- ---- ---- 1.928 +.155 1.773 2090 ---- ---- ---- ---- 1.885 +.154 1.731 2095 ---- ---- ---- ---- 1.843 +.153 1.690 2100 ---- 1.973B 1.580A 1.973B 1.801 +.151 1.650 2105 ---- ---- ---- ---- 1.759 +.150 1.609 2110 ---- ---- ---- ---- 1.718 +.148 1.570 2115 ---- ---- ---- ---- 1.677 +.147 1.530 2120 ---- ---- ---- ---- 1.636 +.144 1.492 2125 ---- 1.767B 1.392A 1.767B 1.596 +.142 1.454 2130 ---- ---- ---- ---- 1.557 +.141 1.416 2135 ---- ---- ---- ---- 1.518 +.139 1.379 2140 ---- ---- ---- ---- 1.479 +.137 1.342 2145 ---- ---- ---- ---- 1.441 +.135 1.306 2150 ---- 1.573B 1.218A 1.573B 1.404 +.133 1.271 2155 ---- ---- ---- ---- 1.367 +.131 1.236 2160 ---- ---- ---- ---- 1.331 +.129 1.202 2165 ---- ---- ---- ---- 1.295 +.127 1.168 2170 ---- ---- ---- ---- 1.260 +.125 1.135 2175 ---- 1.393B 1.057A 1.393B 1.225 +.122 1.103 2180 ---- ---- ---- ---- 1.191 +.120 1.071 2185 ---- 1.253B ---- 1.045B 1.158 +.118 1.040 2190 ---- 1.220B ---- ---- 1.125 +.116 1.009 2195 ---- 1.189B ---- .986B 1.093 +.114 .979 1 2200 ---- 1.226B .903A 1.226B 1.061 +.111 .950 2205 ---- 1.127B .875A 1.077B 1.030 +.108 .922 2210 ---- 1.097B .849A 1.004B 1.000 +.106 .894 2215 ---- 1.067B .823A 1.018B .970 +.104 .866 2220 ---- 1.038B .797A .970B .941 +.101 .840 3 2225 ---- 1.076B .773A 1.076B .913 +.099 .814 2230 ---- .985B .749A .985B .885 +.097 .788 2235 ---- .986B .726A .986B .858 +.094 .764 2240 ---- .987B .703A .987B .832 +.092 .740 2245 ---- .966B .681A .966B .806 +.090 .716 2250 ---- .940B .660A .940B .780 +.087 .693 2255 ---- .914B .639A .914B .756 +.085 .671 2260 ---- .890B .619A .890B .732 +.082 .650 2265 ---- .865B .599A .865B .709 +.080 .629 2270 ---- .842B .580A .842B .686 +.078 .608 2275 ---- .819B .561A .819B .664 +.075 .589 11 2280 ---- .796B .543A .796B .642 +.073 .569 2285 ---- .774B .526A .774B .621 +.070 .551 2290 ---- .753B .507A .753B .601 +.068 .533 2295 ---- .732B .490A .732B .581 +.066 .515 2300 ---- .711B .475A .711B .562 +.064 .498 2305 ---- .691B .459A .691B .543 +.061 .482 2310 ---- ---- ---- .447A .525 ---- ---- 2315 ---- ---- ---- .432A .507 ---- ---- 2320 ---- ---- ---- .417A .490 ---- ---- 2325 ---- .616B .403A .616B .474 +.053 .421 2330 ---- ---- ---- .391A .458 ---- ---- 2335 ---- ---- ---- .379A .443 ---- ---- 2340 ---- ---- ---- .366A .428 ---- ---- 2345 ---- ---- ---- .356A .413 ---- ---- 2350 .409 .534B .342A .342A .399 +.044 1 .355 2375 ---- .462B .293A .462B .336 +.036 .300 2400 .286 .400B .250A .304B .282 +.028 4 .254 2425 ---- .353B .214A .353B .238 +.023 .215 2450 ---- .308B ---- .308B .201 +.019 .182 2475 ---- .268B ---- .268B .170 +.015 .155 2500 ---- .234B ---- .234B .144 +.011 .133 2525 ---- .205B ---- .205B .123 +.009 .114 2550 ---- .180B ---- .180B .106 +.008 .098 2575 ---- .158B ---- .158B .091 +.007 .084 2600 ---- .139B ---- .139B .079 +.006 .073 2625 ---- .121B ---- .121B .069 +.005 .064 2650 ---- .106B ---- .106B .060 +.004 .056 2675 ---- .094B ---- .094B .053 +.004 .049 2700 ---- .083B ---- .083B .047 +.004 .043 2725 ---- ---- ---- .047A .041 ---- ---- 2750 ---- ---- ---- .043A .037 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 15 M2S APR23 Silver Weekly Monday Option - Week 2 PUT 1675 ---- ---- ---- ---- .005 -.002 .007 1700 ---- ---- ---- ---- .006 -.002 .008 1725 ---- ---- ---- ---- .007 -.002 .009 1750 ---- ---- ---- ---- .008 -.003 .011 1775 ---- ---- ---- ---- .010 -.002 .012 1800 ---- ---- ---- ---- .011 -.003 .014 1825 ---- ---- ---- ---- .014 -.003 .017 1850 ---- ---- ---- ---- .016 -.004 .020 1875 ---- ---- ---- ---- .020 -.004 .024 1900 ---- ---- ---- ---- .024 -.005 .029 1925 ---- ---- .033A .033A .030 -.006 .036 1950 ---- ---- .039A .039A .037 -.008 .045 1975 ---- ---- .047A .047A .047 -.009 .056 2000 ---- .072B .058A .058A .059 -.012 .071 2025 ---- .093B .072A .072A .075 -.015 .090 2050 ---- .120B .092A .092A .096 -.020 .116 2070 ---- .147B .112A .112A .117 -.025 .142 2075 ---- .156B .117A .117A .123 -.026 .149 2080 ---- .163B .123A .123A .129 -.027 .156 2085 ---- .172B .130A .130A .136 -.029 .165 2090 ---- .181B .137A .137A .143 -.030 .173 2095 ---- .192B .143A .143A .151 -.031 .182 2100 ---- .202B .151A .151A .158 -.033 .191 2105 ---- .212B .159A .159A .166 -.035 .201 2110 ---- .223B .167A .167A .175 -.036 .211 2115 ---- .235B .175A .175A .184 -.038 .222 2120 ---- .248B .185A .185A .194 -.039 .233 2125 ---- .261B .194A .194A .203 -.042 .245 2130 ---- .274B .204A .204A .214 -.043 .257 2135 ---- .289B .213A .213A .225 -.045 .270 2140 ---- .304B .224A .224A .236 -.047 .283 2145 ---- .319B .235A .235A .248 -.049 .297 2150 ---- .335B .247A .247A .260 -.051 .311 2155 ---- .347B .259A .259A .273 -.053 .326 2160 ---- .365B .273A .273A .287 -.055 .342 2165 ---- .382B .286A .286A .301 -.057 .358 2170 ---- .401B .300A .300A .316 -.059 .375 2175 ---- .420B .315A .315A .331 -.061 .392 2180 ---- .439B .330A .330A .347 -.064 .411 2185 ---- .460B .346A .346A .363 -.066 .429 2190 ---- .481B .363A .363A .380 -.069 .449 2195 ---- .503B .379A .379A .398 -.071 .469 2200 ---- .525B .397A .397A .416 -.073 .489 2205 ---- .548B .416A .416A .435 -.076 .511 2210 ---- .571B .434A .571B .455 -.078 .533 2215 ---- .595B .454A .454A .475 -.080 .555 2220 ---- .620B .474A .474A .496 -.082 .578 2225 ---- .646B .495A .495A .518 -.084 .602 2230 ---- .672B .517A .517A .540 -.087 .627 2235 ---- .698B .539A .539A .563 -.089 .652 2240 ---- .726B .562A .562A .586 -.092 .678 2245 ---- .754B .586A .586A .610 -.094 .704 2250 ---- .782B .610A .610A .635 -.096 .731 1 1 2255 .713 .811B .635A .635A .660 -.099 3 .759 1 1 2260 ---- .841B .660A .660A .686 -.101 .787 2265 ---- .871B .686A .686A .713 -.103 .816 2270 ---- .902B .713A .713A .740 -.106 .846 2275 ---- .934B .740A .740A .767 -.109 .876 2280 ---- .966B .768A .768A .796 -.110 .906 2285 ---- .998B .797A .797A .825 -.113 .938 2290 ---- 1.031B .826A .826A .854 -.115 .969 2295 ---- 1.062B .856A .856A .884 -.118 1.002 2300 ---- 1.099B .886A .886A .915 -.120 1.035 2305 ---- 1.127B .917A .917A .946 -.122 1.068 2310 ---- ---- ---- .949A .978 ---- ---- 2315 ---- ---- ---- .981A 1.010 ---- ---- 2320 ---- ---- ---- 1.014A 1.043 ---- ---- 2325 ---- 1.277B 1.047A 1.047A 1.077 -.130 1.207 2330 ---- ---- ---- 1.081A 1.111 ---- ---- 2335 ---- ---- ---- 1.115A 1.145 ---- ---- 2340 ---- ---- ---- 1.150A 1.180 ---- ---- 2345 ---- ---- ---- 1.219A 1.215 ---- ---- 2350 ---- 1.466B 1.227A 1.227A 1.251 -.140 1.391 2375 ---- 1.666B 1.411A 1.411A 1.437 -.148 1.585 2400 ---- 1.873B 1.607A 1.607A 1.633 -.155 1.788 2425 ---- 2.086B 1.811A 1.811A 1.838 -.160 1.998 2450 ---- 2.310B 2.015A 2.015A 2.051 -.164 2.215 2475 ---- 2.533B 2.224A 2.224A 2.269 -.169 2.438 2500 ---- 2.761B 2.437A 2.437A 2.493 -.172 2.665 2525 ---- 2.995B 2.656A 2.656A 2.722 -.173 2.895 2550 ---- 3.229B 2.878A 2.878A 2.954 -.175 3.129 2575 ---- 3.468B 3.103A 3.103A 3.189 -.176 3.365 2600 ---- 3.705B 3.332A 3.332A 3.426 -.177 3.603 2625 ---- 3.945B 3.563A 3.563A 3.666 -.177 3.843 2650 ---- 4.186B 3.796A 3.796A 3.907 -.178 4.085 2675 ---- 4.430B 4.032A 4.032A 4.149 -.179 4.328 2700 ---- 4.675B 4.269A 4.269A 4.393 -.179 4.572 2725 ---- ---- ---- 4.507A 4.637 ---- ---- 2750 ---- ---- ---- 4.748A 4.883 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 2 2 M3S MAR23 Silver Weekly Monday Option - Week 3 CALL 1525 ---- 7.285B ---- 7.285B 7.396 +.184 7.212 1550 ---- 7.035B ---- 7.035B 7.146 +.184 6.962 1575 ---- 6.785B ---- 6.785B 6.896 +.184 6.712 1600 ---- 6.535B ---- 6.535B 6.646 +.184 6.462 1625 ---- 6.285B ---- 6.285B 6.396 +.184 6.212 1650 ---- 6.035B ---- 6.035B 6.146 +.184 5.962 1675 ---- 5.785B ---- 5.785B 5.896 +.184 5.712 1700 ---- 5.535B ---- 5.535B 5.646 +.184 5.462 1725 ---- 5.285B ---- 5.285B 5.396 +.184 5.212 1750 ---- 5.035B ---- 5.035B 5.146 +.184 4.962 1775 ---- 4.785B ---- 4.785B 4.896 +.184 4.712 1800 ---- 4.535B ---- 4.535B 4.646 +.184 4.462 1825 ---- 4.285B ---- 4.285B 4.396 +.184 4.212 1850 ---- 4.033B ---- 4.033B 4.146 +.184 3.962 1875 ---- 3.783B ---- 3.783B 3.896 +.184 3.712 1900 ---- 3.533B ---- 3.533B 3.646 +.184 3.462 1915 ---- 3.383B ---- 3.383B 3.496 +.184 3.312 1920 ---- 3.333B ---- 3.333B 3.446 +.184 3.262 1925 ---- 3.283B ---- 3.283B 3.396 +.184 3.212 1930 ---- 3.233B ---- 3.233B 3.346 +.184 3.162 1935 ---- 3.183B ---- 3.183B 3.296 +.184 3.112 1940 ---- 3.133B ---- 3.133B 3.246 +.184 3.062 1945 ---- 3.083B ---- 3.083B 3.196 +.184 3.012 1950 ---- 3.033B ---- 3.033B 3.146 +.184 2.962 1955 ---- 2.983B ---- 2.983B 3.096 +.184 2.912 1960 ---- 2.933B ---- 2.933B 3.046 +.184 2.862 1965 ---- 2.883B ---- 2.883B 2.996 +.184 2.812 2 1970 ---- 2.833B ---- 2.833B 2.946 +.184 2.762 7 1975 ---- 2.783B ---- 2.783B 2.896 +.183 2.713 1980 ---- 2.735B ---- 2.735B 2.846 +.183 2.663 1985 ---- 2.685B ---- 2.685B 2.796 +.183 2.613 1990 ---- 2.619B ---- 2.619B 2.746 +.183 2.563 1995 ---- 2.569B ---- 2.569B 2.696 +.183 2.513 2000 ---- 2.519B ---- 2.519B 2.646 +.183 2.463 2005 ---- 2.469B ---- 2.469B 2.596 +.183 2.413 2010 ---- 2.419B ---- 2.419B 2.546 +.183 2.363 2015 ---- 2.369B ---- 2.369B 2.496 +.183 2.313 3 2020 ---- 2.319B ---- 2.319B 2.446 +.183 2.263 2025 ---- 2.269B ---- 2.269B 2.396 +.183 2.213 2030 ---- 2.219B ---- 2.219B 2.346 +.183 2.163 2035 ---- 2.169B ---- 2.169B 2.296 +.183 2.113 2040 ---- 2.119B ---- 2.119B 2.246 +.183 2.063 2045 ---- 2.069B ---- 2.069B 2.196 +.183 2.013 2050 ---- 2.019B ---- 2.019B 2.146 +.183 1.963 187 2055 ---- 1.969B ---- 1.969B 2.096 +.183 1.913 2060 ---- 1.919B ---- 1.919B 2.046 +.183 1.863 2065 ---- 1.869B ---- 1.869B 1.996 +.183 1.813 2070 ---- 1.819B ---- 1.819B 1.946 +.183 1.763 2075 ---- 1.769B ---- 1.769B 1.896 +.183 1.713 72 2080 ---- 1.719B ---- 1.719B 1.846 +.183 1.663 10 2085 ---- 1.669B ---- 1.669B 1.796 +.183 1.613 2090 ---- 1.619B ---- 1.619B 1.746 +.183 1.563 2095 ---- 1.569B ---- 1.569B 1.696 +.182 1.514 2100 ---- 1.519B ---- 1.519B 1.646 +.182 1.464 150 2105 ---- 1.469B ---- 1.469B 1.596 +.181 1.415 2110 ---- 1.419B ---- 1.419B 1.546 +.181 1.365 2115 ---- 1.369B ---- 1.369B 1.496 +.180 1.316 2120 ---- 1.319B ---- 1.319B 1.446 +.179 1.267 2125 ---- 1.269B ---- 1.269B 1.396 +.178 1.218 2130 ---- 1.219B ---- 1.219B 1.346 +.177 1.169 2135 ---- 1.169B ---- 1.169B 1.296 +.176 1.120 2140 ---- 1.119B ---- 1.119B 1.246 +.174 1.072 2145 ---- 1.069B ---- 1.069B 1.196 +.173 1.023 2150 ---- 1.019B ---- 1.019B 1.146 +.171 .975 5 2155 ---- .969B ---- .969B 1.096 +.168 .928 2160 ---- .919B ---- .919B 1.046 +.166 .880 36 2165 ---- .869B ---- .869B .996 +.162 .834 2170 ---- .819B ---- .819B .946 +.159 .787 2175 ---- .912B ---- .912B .896 +.154 .742 10 2180 ---- .719B ---- .719B .846 +.149 .697 10 2185 ---- .669B ---- .669B .796 +.144 .652 3 2190 ---- .619B ---- .619B .746 +.137 .609 2195 ---- .569B ---- .569B .696 +.130 .566 2200 ---- .840B .395A .840B .646 +.121 .525 1 2205 ---- ---- .449A .449A .596 +.111 .485 2210 ---- .469B .402A .402A .546 +.100 .446 6 2 2215 ---- .422B .367A .367A .496 +.087 .409 2220 ---- .545B .247A .247A .446 +.073 .373 2225 ---- .604B .196A .196A .396 +.057 .339 1 4 2230 ---- .457B .174A .174A .346 +.039 .307 2235 ---- .415B .137A .137A .296 +.019 .277 10 5 2240 .229 .489 .112A .112A .246 -.003 4 .249 10 2 2245 .350 .350 .089 .141B .196 -.027 2 .223 2250 .082 .392B .073A .196B .146 -.053 20 .199 3 203 2255 ---- .287B .055A .055A .096 -.081 .177 2260 .132 .292B .032A .183B .046 -.111 1 .157 3 1 2265 .177 .273B .011A .011A .000 -.139 3 .139 2270 .242 .259 .005A .037B .000 -.123 4 .123 50 50 2275 ---- .231B .005A .005A .000 -.108 .108 2280 .040 .206B .005A .054B .000 -.095 1 .095 2285 ---- .183B .005A .183B .000 -.084 .084 2290 ---- .161B .005A .161B .000 -.074 .074 2295 ---- .141B .004A .141B .000 -.065 .065 10 10 2300 .095 .124B .004A .004A .000 -.057 2 .057 4 4 2305 ---- .108B .004A .108B .000 -.051 .051 4 2310 ---- ---- ---- .004A .000 ---- ---- 2315 ---- ---- ---- .004A .000 ---- ---- 2320 .058 .058 .004A .004A .000 ---- 6 ---- 2325 ---- .066B .004A .066B .000 -.031 .031 2330 ---- ---- ---- .004A .000 ---- ---- 2335 ---- ---- ---- .004A .000 ---- ---- 2340 ---- ---- ---- .004A .000 ---- ---- 2345 ---- ---- ---- .004A .000 ---- ---- 2350 ---- .034B .004A .034B .000 -.018 .018 1 11 2375 ---- .015B .004A .015B .000 -.012 .012 2400 ---- ---- .004A .004A .000 -.008 .008 2425 ---- ---- .004A .004A .000 -.006 .006 4 2450 ---- ---- ---- ---- .000 -.004 .004 2 2475 ---- ---- ---- ---- .000 -.003 .003 2 2500 ---- ---- ---- ---- .000 -.002 .002 1 2525 ---- ---- ---- ---- .000 -.002 .002 2550 ---- ---- ---- ---- .000 -.002 .002 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- .005A .000 ---- ---- 2750 ---- ---- ---- .005A .000 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 98 801 M3S MAR23 Silver Weekly Monday 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 .005 .005 .005 .005 .000 -.001 1 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 9 1915 ---- ---- ---- ---- .000 -.001 .001 1920 ---- ---- ---- ---- .000 -.001 .001 3 1925 ---- ---- ---- ---- .000 -.001 .001 1 1930 ---- ---- ---- ---- .000 -.001 .001 1935 ---- ---- ---- ---- .000 -.001 .001 1940 ---- ---- ---- ---- .000 -.001 .001 1945 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 6 1955 ---- ---- ---- ---- .000 -.001 .001 1960 ---- ---- ---- ---- .000 -.001 .001 1965 ---- ---- ---- ---- .000 -.001 .001 1970 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 12 1980 ---- ---- ---- ---- .000 -.001 .001 1985 ---- ---- ---- ---- .000 -.001 .001 1990 ---- ---- ---- ---- .000 -.001 .001 1995 ---- ---- ---- ---- .000 -.001 .001 2 2000 ---- ---- ---- ---- .000 -.001 .001 2005 ---- ---- ---- ---- .000 -.001 .001 2 2010 ---- ---- ---- ---- .000 -.001 .001 2015 ---- ---- ---- ---- .000 -.001 .001 2020 ---- ---- ---- ---- .000 -.001 .001 8 2025 ---- ---- ---- ---- .000 -.001 .001 10 31 2030 ---- ---- ---- ---- .000 -.001 .001 2035 ---- ---- ---- ---- .000 -.001 .001 2040 ---- ---- ---- ---- .000 -.001 .001 4 2045 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 187 2055 ---- ---- ---- ---- .000 -.001 .001 2060 ---- ---- ---- ---- .000 -.001 .001 4 2065 ---- ---- ---- ---- .000 -.001 .001 2070 ---- ---- ---- ---- .000 -.001 .001 2075 ---- ---- ---- ---- .000 -.001 .001 4 1 2080 ---- ---- ---- ---- .000 -.001 .001 2085 ---- ---- ---- ---- .000 -.002 .002 5 2090 ---- ---- ---- ---- .000 -.002 .002 4 2095 ---- ---- ---- ---- .000 -.002 .002 11 2100 ---- ---- ---- ---- .000 -.003 .003 2 150 2105 ---- ---- ---- ---- .000 -.003 .003 7 2110 ---- ---- ---- ---- .000 -.004 .004 1 2115 ---- ---- ---- ---- .000 -.004 .004 2120 ---- ---- .004A .004A .000 -.005 .005 2125 ---- ---- .001A .001A .000 -.006 2 .006 4 3 2130 ---- ---- .004A .004A .000 -.007 .007 2135 ---- ---- .004A .004A .000 -.008 .008 2140 ---- ---- .004A .004A .000 -.010 .010 1 2145 ---- ---- .004A .004A .000 -.012 .012 2150 ---- ---- .004A .004A .000 -.014 .014 1 2 2155 ---- ---- .004A .004A .000 -.016 .016 7 2160 ---- ---- .004A .004A .000 -.019 .019 2165 ---- ---- .004A .004A .000 -.022 .022 2170 ---- ---- .004A .004A .000 -.026 .026 1 6 2175 ---- ---- .004A .004A .000 -.030 .030 20 2180 ---- ---- .004A .004A .000 -.035 .035 2185 ---- ---- .004A .004A .000 -.040 .040 2190 .006 .006 .004A .004A .000 -.047 1 .047 2 2 2195 .013 .014 .001 .001 .000 -.055 7 .055 5 5 2200 .025 .025 .004A .004A .000 -.063 1 .063 2 3 2205 .025 .025 .004A .004A .000 -.073 3 .073 3 3 2210 .026 .026 .004A .004A .000 -.084 1 .084 2215 ---- ---- .004A .004A .000 -.097 .097 2220 .015 .040 .002 .002 .000 -.111 12 .111 10 10 2225 .003 .003 .003 .003 .000 -.128 5 .128 9 8 2230 .076 .076 .004A .004A .000 -.145 4 .145 5 5 2235 ---- ---- .005A .005A .000 -.165 .165 2240 ---- ---- .005A .005A .000 -.187 .187 11 1 2245 ---- ---- .005A .005A .000 -.211 .211 2250 .140 .207B .004 .004 .000 -.237 204 .237 1 1 2255 ---- ---- .005A .005A .000 -.265 .265 2260 .180 .180 .005A .233B .000 -.295 7 .295 2265 .261 .273B .016A .016A .004 -.323 12 .327 2270 ---- ---- .061A .061A .054 -.307 .361 2275 ---- .409B .088A .088A .104 -.292 .396 2280 ---- ---- .223A .223A .154 -.279 .433 2285 ---- ---- .250A .250A .204 -.268 .472 2290 ---- ---- .278A .278A .254 -.258 .512 2295 ---- ---- .307A .307A .304 -.249 .553 2300 ---- .641B .338A .338A .354 -.241 .595 1 2305 ---- ---- .379A .379A .404 -.234 .638 2310 ---- ---- ---- .413A .454 ---- ---- 2315 ---- ---- ---- .449A .504 ---- ---- 2320 ---- ---- ---- .682A .554 ---- ---- 2325 ---- ---- .520A .520A .604 -.215 .819 2330 ---- ---- ---- .766A .654 ---- ---- 2335 ---- ---- ---- .804A .704 ---- ---- 2340 ---- ---- ---- .844A .754 ---- ---- 2345 ---- ---- ---- .885A .804 ---- ---- 2350 ---- ---- .729A .729A .854 -.202 1.056 2375 ---- ---- .957A .957A 1.104 -.195 1.299 2400 ---- ---- 1.192A 1.192A 1.354 -.191 1.545 2425 ---- ---- 1.731A 1.731A 1.604 -.189 1.793 2450 ---- ---- 1.981A 1.981A 1.854 -.188 2.042 2475 ---- ---- 2.231A 2.231A 2.104 -.187 2.291 2500 ---- ---- 2.481A 2.481A 2.354 -.186 2.540 2525 ---- ---- 2.731A 2.731A 2.604 -.185 2.789 2550 ---- ---- 2.981A 2.981A 2.854 -.185 3.039 2575 ---- ---- 3.231A 3.231A 3.104 -.185 3.289 2600 ---- ---- 3.481A 3.481A 3.354 -.184 3.538 2625 ---- ---- 3.731A 3.731A 3.604 -.184 3.788 2650 ---- ---- 3.981A 3.981A 3.854 -.184 4.038 2675 ---- ---- 4.231A 4.231A 4.104 -.184 4.288 2700 ---- ---- 4.481A 4.481A 4.354 -.184 4.538 2725 ---- ---- ---- 4.731A 4.604 ---- ---- 2750 ---- ---- ---- 4.981A 4.854 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 260 74 522 M4S MAR23 Silver Weekly Monday Option - Week 4 CALL 1525 ---- ---- ---- ---- 7.396 +.184 7.212 1550 ---- ---- ---- ---- 7.146 +.184 6.962 1575 ---- ---- ---- ---- 6.896 +.184 6.712 1600 ---- ---- ---- ---- 6.646 +.184 6.462 1625 ---- ---- ---- ---- 6.396 +.184 6.212 1650 ---- ---- ---- ---- 6.146 +.184 5.962 1675 ---- ---- ---- ---- 5.896 +.184 5.712 1700 ---- ---- ---- ---- 5.646 +.184 5.462 1725 ---- ---- ---- ---- 5.396 +.184 5.212 1750 ---- ---- ---- ---- 5.146 +.184 4.962 1775 ---- ---- ---- ---- 4.896 +.183 4.713 1800 ---- ---- ---- ---- 4.646 +.183 4.463 1825 ---- ---- ---- ---- 4.396 +.182 4.214 1850 ---- ---- ---- ---- 4.146 +.181 3.965 1875 ---- ---- ---- ---- 3.897 +.181 3.716 1900 ---- ---- ---- ---- 3.647 +.180 3.467 1915 ---- ---- ---- ---- 3.498 +.180 3.318 1920 ---- ---- ---- ---- 3.448 +.179 3.269 1925 ---- ---- ---- ---- 3.398 +.179 3.219 1930 ---- ---- ---- ---- 3.348 +.178 3.170 1935 ---- ---- ---- ---- 3.299 +.179 3.120 1940 ---- ---- ---- ---- 3.249 +.178 3.071 1945 ---- ---- ---- ---- 3.199 +.178 3.021 1950 ---- ---- ---- ---- 3.149 +.177 2.972 1955 ---- ---- ---- ---- 3.100 +.178 2.922 1960 ---- ---- ---- ---- 3.050 +.177 2.873 1965 ---- ---- ---- ---- 3.001 +.178 2.823 1970 ---- ---- ---- ---- 2.951 +.177 2.774 1975 ---- ---- ---- ---- 2.901 +.176 2.725 1980 ---- ---- ---- ---- 2.852 +.176 2.676 1985 ---- ---- ---- ---- 2.802 +.176 2.626 1990 ---- ---- ---- ---- 2.753 +.176 2.577 1995 ---- ---- ---- ---- 2.704 +.176 2.528 2000 ---- ---- ---- ---- 2.654 +.175 2.479 2005 ---- ---- ---- ---- 2.605 +.175 2.430 2010 ---- ---- ---- ---- 2.556 +.174 2.382 2015 ---- ---- ---- ---- 2.507 +.174 2.333 2020 ---- ---- ---- ---- 2.457 +.173 2.284 2025 ---- ---- ---- ---- 2.408 +.172 2.236 2030 ---- ---- ---- ---- 2.359 +.171 2.188 2035 ---- ---- ---- ---- 2.311 +.172 2.139 2040 ---- ---- ---- ---- 2.262 +.171 2.091 2045 ---- ---- ---- ---- 2.213 +.170 2.043 2050 ---- 2.293B 1.903A 2.293B 2.165 +.170 1.995 2055 ---- ---- ---- ---- 2.116 +.168 1.948 2060 ---- ---- ---- ---- 2.068 +.168 1.900 2065 ---- ---- ---- ---- 2.020 +.167 1.853 2070 ---- ---- ---- ---- 1.972 +.166 1.806 2075 ---- 2.113B 1.670A 2.113B 1.924 +.164 1.760 2080 ---- ---- ---- ---- 1.876 +.163 1.713 2085 ---- ---- ---- ---- 1.829 +.162 1.667 2090 ---- ---- ---- ---- 1.782 +.161 1.621 2095 ---- ---- ---- ---- 1.735 +.159 1.576 2100 ---- 1.877B 1.445A 1.877B 1.688 +.158 1.530 2105 ---- ---- ---- ---- 1.641 +.155 1.486 2110 ---- ---- 1.422A 1.422A 1.595 +.154 1.441 2115 ---- ---- 1.380A 1.380A 1.549 +.152 1.397 2120 ---- ---- 1.337A 1.337A 1.504 +.150 1.354 2125 ---- 1.648B 1.229A 1.648B 1.458 +.147 1.311 2130 ---- 1.351B 1.251A 1.251A 1.414 +.145 1.269 2135 ---- 1.331B 1.212A 1.212A 1.369 +.142 1.227 2140 ---- 1.317B 1.172A 1.172A 1.325 +.139 1.186 2145 ---- 1.273B 1.131A 1.131A 1.282 +.137 1.145 2150 1.250 1.429B 1.031A 1.031A 1.239 +.134 1 1.105 5 2155 ---- 1.184B 1.053A 1.053A 1.196 +.130 1.066 2160 ---- 1.141B 1.015A 1.015A 1.154 +.127 1.027 2165 ---- 1.098B .979A .979A 1.113 +.124 .989 2170 ---- 1.056B .944A .944A 1.072 +.120 .952 2175 ---- 1.222B .840A 1.222B 1.032 +.116 .916 2180 ---- .972B .876A .876A .992 +.111 .881 2185 ---- .930B .777A .777A .953 +.107 .846 2190 ---- .890B .740A .740A .915 +.103 .812 2195 ---- .850B .708A .708A .878 +.099 .779 2200 ---- 1.030B .678A 1.030B .841 +.094 .747 3 2205 ---- .916B .646A .908B .806 +.090 .716 2 2210 ---- .881B .616A .874B .771 +.085 .686 7 2215 ---- .849B .588A .846B .737 +.081 .656 2 2220 ---- .833B .557A .827B .704 +.076 .628 2 2225 ---- .858B .530A .858B .672 +.072 .600 2230 ---- .820B .505A .748B .640 +.067 .573 2235 ---- .788B .480A .735B .610 +.063 .547 2240 ---- .756B .456A .709B .581 +.059 .522 2245 ---- .726B .433A .694B .552 +.054 .498 2250 ---- .706B .411A .706B .525 +.050 .475 2255 ---- .678B .390A .678B .498 +.045 .453 2260 ---- .651B .369A .651B .473 +.042 .431 2 2265 ---- .625B .349A .625B .449 +.038 .411 2270 ---- .600B .329A .600B .425 +.034 .391 2275 ---- .575B .311A .575B .403 +.031 .372 2280 .341 .552B .295A .406B .381 +.027 2 .354 2285 ---- .529B .281A .529B .361 +.025 .336 2 2290 ---- .507B .265A .507B .341 +.021 .320 2 2295 ---- .486B .250A .486B .322 +.018 .304 2300 .258 .465B .237A .291A .305 +.017 2 .288 3 19 2305 .320 .446B .225A .330B .288 +.014 140 .274 2 2310 ---- ---- ---- .214A .272 ---- ---- 2315 ---- ---- ---- .203A .257 ---- ---- 2320 ---- ---- ---- .192A .242 ---- 50 ---- 2325 ---- .374B .183A .374B .229 +.006 .223 5 2330 ---- ---- ---- .174A .216 ---- ---- 2335 ---- ---- ---- .165A .203 ---- ---- 2340 ---- ---- ---- .157A .192 ---- ---- 2345 ---- ---- ---- .150A .181 ---- ---- 2350 ---- .300B .141A .300B .171 -.001 .172 2 2375 ---- .246B .111A .246B .128 -.005 .133 2 2400 ---- .198B .087A .198B .097 -.006 .103 2425 ---- .159B .068A .159B .074 -.006 .080 2450 ---- .127B .057A .127B .057 -.006 .063 2475 ---- .103B .045A .103B .045 -.005 .050 2500 ---- .083B .038A .083B .035 -.005 .040 2525 ---- .066B ---- .066B .028 -.004 .032 2550 ---- .051B ---- .051B .023 -.003 .026 2575 ---- .041B ---- .041B .019 -.002 .021 2600 ---- .033B ---- .033B .015 -.003 .018 2625 ---- .026B ---- .026B .013 -.002 .015 2650 ---- .021B ---- .021B .011 -.001 .012 2675 ---- .017B ---- .017B .009 -.001 .010 2700 ---- .014B ---- .014B .008 -.001 .009 2725 ---- ---- ---- .012A .007 ---- ---- 2750 ---- ---- ---- .011A .006 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 195 3 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 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .001 -.002 .003 1775 ---- ---- ---- ---- .001 -.002 .003 1800 ---- ---- ---- ---- .001 -.003 .004 1825 ---- ---- ---- ---- .001 -.004 .005 1850 ---- ---- ---- ---- .001 -.004 .005 1875 ---- ---- ---- ---- .002 -.005 .007 1900 ---- ---- ---- ---- .003 -.005 .008 1915 ---- ---- ---- ---- .003 -.006 .009 1920 ---- ---- ---- ---- .003 -.006 .009 1925 ---- ---- ---- ---- .004 -.006 .010 1930 ---- ---- ---- ---- .004 -.006 .010 1935 ---- ---- ---- ---- .004 -.007 .011 1940 ---- ---- ---- ---- .004 -.007 .011 1945 ---- ---- ---- ---- .005 -.006 .011 1950 ---- ---- ---- ---- .005 -.007 .012 1955 ---- ---- ---- ---- .005 -.008 .013 2 1960 ---- ---- ---- ---- .006 -.007 .013 1965 ---- ---- ---- ---- .006 -.008 .014 6 1970 ---- ---- ---- ---- .007 -.007 .014 7 1975 ---- ---- ---- ---- .007 -.008 .015 1980 ---- ---- .013A .013A .008 -.008 .016 1985 ---- ---- .014A .014A .008 -.009 .017 1990 ---- ---- .014A .014A .009 -.009 .018 1995 ---- ---- .015A .015A .009 -.010 .019 2000 ---- ---- .016A .016A .010 -.010 .020 18 2005 ---- ---- .017A .017A .011 -.010 .021 2010 ---- ---- .017A .017A .011 -.011 .022 2015 ---- ---- .018A .018A .012 -.011 .023 2020 ---- ---- .019A .019A .013 -.011 .024 2025 ---- ---- .020A .020A .014 -.012 .026 2030 ---- ---- .021A .021A .015 -.013 .028 2035 ---- ---- .022A .022A .016 -.013 .029 2040 ---- ---- .023A .023A .017 -.014 .031 2045 ---- ---- .024A .024A .019 -.014 .033 2050 ---- ---- .026A .026A .020 -.015 .035 2055 ---- ---- .027A .027A .022 -.016 .038 2060 ---- ---- .028A .028A .023 -.017 .040 2065 ---- ---- .030A .030A .025 -.018 .043 2070 ---- ---- .032A .032A .027 -.019 .046 2075 ---- ---- .033A .033A .029 -.020 .049 2080 ---- ---- .035A .035A .032 -.021 .053 2085 ---- ---- .037A .037A .034 -.023 .057 2090 ---- ---- .039A .039A .037 -.024 .061 2095 ---- ---- .041A .041A .040 -.025 .065 1 2100 ---- ---- .045A .045A .043 -.027 .070 2105 ---- ---- .049A .049A .046 -.029 .075 2110 ---- ---- .051A .051A .050 -.031 .081 2115 ---- ---- .055A .055A .054 -.033 .087 2120 ---- .095B .059A .059A .059 -.034 .093 2125 ---- .103B .063A .063A .063 -.037 .100 2130 ---- .112B .068A .068A .069 -.039 .108 2135 ---- .121B .073A .073A .074 -.042 .116 2140 ---- .131B .078A .078A .080 -.045 .125 2145 .131 .141B .083A .083A .087 -.047 2 .134 2150 .138 .152B .089A .146B .093 -.051 2 .144 1 2155 .148 .164B .096A .157B .101 -.054 2 .155 2160 ---- .176B .104A .104A .109 -.057 .166 2165 .161 .189B .111A .180B .117 -.061 2 .178 2170 ---- .203B .120A .120A .127 -.064 .191 2175 ---- .218B .129A .129A .136 -.069 .205 2180 ---- .229B .138A .138A .147 -.072 .219 2185 ---- .245B .149A .149A .158 -.077 .235 2190 ---- .262B .160A .262B .170 -.081 .251 8 10 2195 .259 .280B .171A .272B .183 -.085 2 .268 2200 ---- .298B .184A .184A .196 -.090 .286 2205 ---- .318B .197A .197A .210 -.094 .304 2210 ---- .339B .211A .211A .225 -.099 .324 2215 ---- .361B .227A .361B .241 -.104 .345 2220 ---- .383B .243A .243A .258 -.108 .366 2225 ---- .406B .260A .260A .276 -.112 .388 2230 ---- .430B .278A .430B .295 -.116 .411 2235 ---- .455B .297A .297A .314 -.122 .436 2240 ---- .482B .317A .317A .335 -.125 .460 2245 ---- .509B .338A .338A .356 -.130 .486 2250 ---- .537B .359A .359A .379 -.134 .513 2255 ---- .566B .382A .382A .402 -.139 .541 2260 ---- .596B .406A .406A .427 -.142 .569 2265 ---- .628B .431A .431A .453 -.145 .598 2270 ---- .659B .457A .457A .479 -.149 .628 2275 ---- .693B .484A .693B .507 -.152 .659 2280 ---- .724B .512A .721B .535 -.156 .691 2285 ---- .759B .542A .757B .564 -.160 .724 2290 ---- .794B .572A .791B .595 -.162 .757 2295 ---- .829B .603A .603A .626 -.165 .791 2300 ---- .868B .633A .633A .658 -.168 .826 2305 ---- .902B .666A .666A .691 -.170 .861 2310 ---- ---- ---- .700A .725 ---- ---- 2315 ---- ---- ---- .740A .760 ---- ---- 2320 ---- ---- ---- .775A .796 ---- ---- 2325 ---- 1.063B .810A .810A .832 -.178 1.010 2330 ---- ---- ---- .857A .869 ---- ---- 2335 ---- ---- ---- .918A .907 ---- ---- 2340 ---- ---- ---- .952A .945 ---- ---- 2345 ---- ---- ---- .986A .985 ---- ---- 2350 ---- 1.272B .999A .999A 1.024 -.185 1.209 2375 ---- 1.489B 1.200A 1.200A 1.231 -.188 1.419 2400 ---- 1.716B 1.401A 1.401A 1.450 -.189 1.639 2425 ---- 1.950B 1.610A 1.610A 1.677 -.190 1.867 2450 ---- 2.185B 1.826A 1.826A 1.910 -.189 2.099 2475 ---- 2.425B 2.047A 2.047A 2.147 -.189 2.336 2500 ---- 2.665B 2.274A 2.274A 2.388 -.188 2.576 2525 ---- 2.870B 2.506A 2.506A 2.631 -.187 2.818 2550 ---- ---- 2.741A 2.741A 2.875 -.186 3.061 2575 ---- ---- 2.979A 2.979A 3.121 -.186 3.307 2600 ---- ---- 3.219A 3.219A 3.367 -.186 3.553 2625 ---- ---- 3.461A 3.461A 3.615 -.185 3.800 2650 ---- ---- ---- ---- 3.863 -.184 4.047 2675 ---- ---- ---- ---- 4.111 -.184 4.295 2700 ---- ---- ---- ---- 4.359 -.184 4.543 2725 ---- ---- ---- ---- 4.608 ---- ---- 2750 ---- ---- ---- ---- 4.857 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 8 45 SO APR23 Silver Option CALL 1000 ---- 12.675B ---- 12.673B 12.646 +.184 12.462 1025 ---- 12.425B ---- 12.423B 12.396 +.184 12.212 1050 ---- 12.175B ---- 12.175B 12.146 +.184 11.962 1075 ---- 11.925B ---- 11.925B 11.896 +.184 11.712 1100 ---- 11.675B ---- 11.673B 11.646 +.184 11.462 1125 ---- 11.425B ---- 11.423B 11.396 +.184 11.212 1150 ---- 11.174B ---- 11.173B 11.146 +.184 10.962 1175 ---- 10.924B ---- 10.924B 10.896 +.184 10.712 1200 ---- 10.675B ---- 10.674B 10.646 +.184 10.462 1225 ---- 10.426B ---- 10.426B 10.396 +.184 10.212 1250 ---- 10.176B ---- 10.176B 10.146 +.184 9.962 1275 ---- 9.926B ---- 9.926B 9.896 +.184 9.712 4 1300 ---- 9.676B ---- 9.676B 9.646 +.184 9.462 1325 ---- 9.426B ---- 9.426B 9.396 +.184 9.212 1350 ---- 9.176B ---- 9.176B 9.146 +.184 8.962 1 1375 ---- 8.926B ---- 8.926B 8.896 +.184 8.712 1400 ---- 8.676B ---- 8.676B 8.646 +.184 8.462 1425 ---- 8.426B ---- 8.426B 8.396 +.184 8.212 1450 ---- 8.177B ---- 8.177B 8.146 +.184 7.962 1475 ---- 7.927B ---- 7.927B 7.896 +.184 7.712 1500 ---- 7.676B ---- 7.676B 7.646 +.184 7.462 1525 ---- 7.427B ---- 7.427B 7.396 +.184 7.212 2 1550 ---- 7.176B ---- 7.175B 7.146 +.184 6.962 4 1575 ---- 6.926B ---- 6.925B 6.896 +.184 6.712 6 1600 ---- 6.676B ---- 6.676B 6.646 +.184 6.462 1625 ---- 6.426B ---- 6.426B 6.396 +.184 6.212 4 1650 ---- 6.176B ---- 6.176B 6.146 +.184 5.962 2 1675 ---- 5.926B ---- 5.926B 5.896 +.184 5.712 2 1700 ---- 5.677B ---- 5.677B 5.646 +.184 5.462 1725 ---- 5.426B ---- 5.426B 5.396 +.183 5.213 2 1750 ---- 5.177B ---- 5.177B 5.146 +.183 4.963 2 1775 ---- 4.926B ---- 4.926B 4.897 +.183 4.714 1 1800 ---- 4.676B ---- 4.676B 4.647 +.183 4.464 26 1815 ---- 4.527B ---- 4.527B 4.498 +.183 4.315 1820 ---- 4.477B ---- 4.477B 4.448 +.183 4.265 1825 ---- 4.427B ---- 4.427B 4.398 +.183 4.215 4 1830 ---- 4.378B ---- 4.375B 4.349 +.184 4.165 1835 ---- 4.328B ---- 4.328B 4.299 +.184 4.115 1840 ---- 4.278B ---- 4.278B 4.249 +.183 4.066 1845 ---- 4.228B ---- 4.225B 4.199 +.183 4.016 1850 ---- 4.178B ---- 4.178B 4.150 +.184 3.966 8 1855 ---- 4.128B ---- 4.128B 4.100 +.184 3.916 1860 ---- 4.078B ---- 4.078B 4.050 +.183 3.867 1865 ---- 4.028B ---- 4.028B 4.001 +.184 3.817 1870 ---- 3.978B ---- 3.978B 3.951 +.184 3.767 1875 ---- 3.929B ---- 3.926B 3.901 +.184 3.717 3 1880 ---- 3.879B ---- 3.879B 3.852 +.184 3.668 1885 ---- 3.829B ---- 3.829B 3.802 +.184 3.618 1890 ---- 3.779B ---- 3.777B 3.752 +.184 3.568 1895 ---- 3.730B ---- 3.727B 3.703 +.184 3.519 1900 ---- 3.680B ---- 3.680B 3.653 +.184 3.469 3 1905 ---- 3.630B ---- 3.630B 3.603 +.183 3.420 2 1910 ---- 3.581B ---- 3.579B 3.553 +.183 3.370 2 1915 ---- 3.531B ---- 3.531B 3.504 +.183 3.321 1920 ---- 3.482B ---- 3.479B 3.454 +.183 3.271 1 1925 ---- 3.432B ---- 3.431B 3.404 +.182 3.222 7 1930 ---- 3.383B ---- 3.380B 3.354 +.182 3.172 1935 ---- 3.333B ---- 3.332B 3.305 +.182 3.123 1940 ---- 3.284B ---- 3.282B 3.255 +.182 3.073 1945 ---- 3.234B ---- 3.234B 3.205 +.181 3.024 1 1950 ---- 3.185B ---- 3.183B 3.156 +.181 2.975 14 1955 ---- 3.135B ---- 3.133B 3.106 +.181 2.925 1 1960 ---- 3.086B ---- 3.085B 3.056 +.180 2.876 10 1965 ---- 3.036B ---- 3.035B 3.007 +.180 2.827 24 1970 ---- 2.987B ---- 2.985B 2.957 +.179 2.778 11 1975 ---- 2.939B ---- 2.939B 2.908 +.180 2.728 11 1980 ---- 2.889B ---- 2.889B 2.858 +.179 2.679 4 1985 ---- 2.840B ---- 2.840B 2.809 +.179 2.630 9 1990 ---- 2.791B ---- 2.789B 2.759 +.178 2.581 6 1995 ---- 2.741B ---- 2.740B 2.710 +.178 2.532 1 2000 ---- 2.692B ---- 2.691B 2.661 +.177 2.484 82 2005 ---- 2.643B ---- 2.643B 2.611 +.176 2.435 4 2010 ---- 2.594B ---- 2.594B 2.562 +.176 2.386 2 2 2015 ---- 2.545B ---- 2.545B 2.513 +.175 2.338 97 2020 ---- 2.497B ---- 2.497B 2.464 +.175 2.289 65 2025 ---- 2.448B 2.148A 2.448B 2.415 +.174 2.241 373 2030 ---- 2.399B ---- 2.398B 2.367 +.174 2.193 128 2035 ---- 2.351B ---- 2.351B 2.318 +.173 2.145 13 2040 ---- 2.301B ---- 2.301B 2.269 +.171 2.098 1 11 2045 ---- 2.254B ---- 2.254B 2.221 +.171 2.050 32 2050 ---- 2.366B 1.912A 2.366B 2.172 +.169 2.003 95 2055 ---- 2.157B ---- 2.157B 2.124 +.168 1.956 14 2060 ---- 2.109B ---- 2.109B 2.076 +.167 1.909 17 2065 ---- 2.060B ---- 2.057B 2.028 +.166 1.862 14 2070 ---- 2.012B ---- 2.009B 1.981 +.165 1.816 10 2075 ---- 2.127B 1.682A 2.125B 1.933 +.163 1.770 2 75 2080 ---- 1.917B ---- 1.917B 1.886 +.162 1.724 122 2085 ---- 1.870B ---- 1.867B 1.839 +.160 1.679 52 2090 ---- 1.822B ---- 1.819B 1.792 +.158 1.634 41 2095 ---- 1.776B ---- 1.776B 1.746 +.157 1.589 24 2100 ---- 1.894B 1.460A 1.894B 1.699 +.155 1.544 28 502 2105 ---- 1.683B 1.480A 1.683B 1.654 +.154 1.500 6 2110 ---- 1.636B 1.436A 1.636B 1.608 +.151 1.457 1 14 2115 ---- 1.590B 1.393A 1.590B 1.563 +.150 1.413 36 2120 ---- 1.544B 1.351A 1.541B 1.518 +.148 1.370 20 2125 ---- 1.668B 1.247A 1.668B 1.474 +.146 5 1.328 19 211 2130 ---- 1.481B 1.269A 1.455B 1.430 +.144 1.286 7 2135 ---- 1.438B 1.231A 1.412B 1.386 +.141 1.245 1 169 2140 1.284 1.395B 1.192A 1.192A 1.343 +.139 3 1.204 16 2145 ---- 1.353B 1.153A 1.327B 1.300 +.136 1.164 39 2150 1.252 1.452B 1.050A 1.303B 1.258 +.133 12 1.125 43 506 2155 ---- 1.270B 1.076A 1.241B 1.217 +.131 1.086 27 2160 ---- 1.230B 1.039A 1.200B 1.175 +.127 1.048 86 2165 1.040 1.190B 1.003A 1.003A 1.135 +.124 2 1.011 54 2170 ---- 1.149B .968A 1.118B 1.095 +.121 .974 2 26 2175 .925 1.251B .869A .869A 1.056 +.117 9 .939 33 111 2180 ---- 1.071B .899A 1.030B 1.017 +.113 .904 1 209 2185 ---- 1.033B .804A .993B .979 +.109 .870 5 208 2190 .798 .994B .771A .954B .942 +.106 3 .836 7 149 2195 ---- .955B .739A .917B .905 +.101 .804 5 44 2200 .868 1.064B .705A .872B .870 +.098 32 .772 77 458 2205 .747 .946B .679A .736A .835 +.093 3 .742 43 2210 .715 .913B .650A .819B .801 +.089 3 .712 6 46 2215 ---- .891B .615A .881B .767 +.084 .683 8 38 2220 ---- .889B .590A .878B .735 +.080 .655 114 2225 .670 .896B .564A .564A .704 +.077 3 .627 129 407 2230 .640 .864B .540A .540A .673 +.072 2 .601 13 45 2235 .590 .833B .514A .677B .644 +.069 2 .575 3 81 2240 .520 .802B .490A .648B .615 +.064 2 .551 3 257 2245 .556 .773B .465A .510A .587 +.060 3 .527 3 213 2250 .580 .745B .445A .576B .561 +.057 72 .504 314 557 2255 ---- .718B .425A .718B .535 +.054 15 .481 4 61 2260 .530 .691B .405A .491A .510 +.050 13 .460 7 47 2265 .455 .666B .384A .516B .486 +.047 4 .439 8 60 2270 ---- .641B .366A .641B .463 +.043 .420 15 33 2275 .475 .617B .347A .423A .441 +.040 19 .401 158 354 2280 .385 .593B .330A .447B .420 +.038 1 .382 8 21 2285 .460 .571B .314A .426B .399 +.034 18 .365 6 195 2290 .499 .549B .299A .365A .380 +.032 4 .348 24 44 2295 .374 .528B .284A .347A .361 +.029 2 .332 57 103 2300 .325 .507B .270A .330A .343 +.027 249 .316 233 681 2305 .400 .488B .257A .367B .326 +.024 6 .302 28 2310 ---- .469B .245A .469B .310 +.023 .287 5 38 2315 ---- .451B .233A .451B .295 +.021 .274 3 35 2320 ---- .433B .222A .433B .280 +.019 .261 3 83 2325 .334 .416B .213A .286B .266 +.017 431 .249 642 524 2330 .228 .407B .204A .273B .252 +.015 1 .237 5 31 2335 ---- .391B .194A .391B .240 +.014 .226 49 2340 .268 .376B .185A .272B .228 +.013 1 .215 34 2345 .261 .361B .176A .176A .216 +.011 1 .205 130 2350 .285 .347B .168A .211B .205 +.009 92 .196 195 430 2355 ---- .334B .160A .334B .195 +.008 .187 43 2360 .290 .321B .153A .203B .185 +.007 13 .178 20 2365 ---- .309B .146A .309B .176 +.007 .169 18 68 2370 .227 .297B .140A .140A .167 +.005 1 .162 133 2375 .162 .286B .133A .150 .159 +.005 106 .154 26 161 2380 ---- .275B .127A .275B .151 +.004 .147 29 2385 ---- .265B .122A .265B .144 +.004 .140 17 2390 ---- .255B .117A .255B .137 +.004 .133 8 27 2395 ---- .244B .112A .244B .130 +.003 .127 7 28 2400 .240 .244 .102 .118A .124 +.003 348 .121 585 871 2405 .210 .225B .103A .103A .118 +.002 2 .116 26 2410 .150 .217B .098A .098A .112 +.002 5 .110 1 43 2415 .186 .207B .094A .189B .107 +.002 3 .105 2 21 2420 .179 .203B .090A .097A .102 +.002 4 .100 1 154 2425 .177 .193B .086A .086A .097 +.001 42 .096 5 242 2430 .165 .188B .082A .082A .092 +.001 4 .091 10 18 2435 ---- .181B .078A .181B .088 +.001 .087 22 2440 ---- .174B .076A .174B .084 +.001 .083 28 2445 .081 .167B .072A .077A .080 +.001 3 .079 16 2450 .120 .160B .069A .073A .076 +.001 60 .075 60 310 2455 ---- .152B .067A .152B .073 +.001 .072 21 2460 ---- .146B .064A .146B .069 UNCH .069 2 2465 .067 .141B .061A .063A .066 UNCH 11 .066 56 2470 ---- .135B .059A .135B .063 UNCH .063 12 2475 .064 .131B .056A .058A .060 UNCH 59 .060 14 244 2480 ---- .126B .055A .126B .057 UNCH .057 6 2485 ---- .120B .053A .120B .054 -.001 .055 3 2490 ---- .116B .051A .116B .052 UNCH .052 19 2495 ---- .111B .049A .111B .049 -.001 .050 11 2500 .100 .107B .045 .046A .047 -.001 42 .048 529 800 2505 .110 .110 .045A .045A .045 -.001 10 .046 15 2510 ---- .099B .043A .099B .043 -.001 .044 9 2515 ---- .096B ---- .096B .041 -.001 .042 17 2520 ---- .093B ---- .093B .040 -.001 .041 9 2525 .035 .091B .035 .040B .038 -.001 24 .039 3 111 2530 ---- .087B ---- .087B .036 -.001 .037 7 2535 ---- .081B ---- .081B .035 -.001 .036 12 2540 ---- .078B ---- .078B .034 -.001 .035 11 2545 ---- .076B ---- .076B .033 UNCH .033 8 2550 .053 .073B .033A .073B .031 -.001 2 .032 5 295 2555 ---- .070B ---- .070B .030 -.001 .031 2560 ---- .067B ---- .067B .029 -.001 .030 3 2565 ---- .062B ---- .062B .028 -.001 .029 2 2570 .040 .059B .029A .059B .027 -.001 1 .028 1 3 2575 ---- .057B ---- .057B .026 -.001 .027 3 60 2580 ---- .055B ---- .055B .025 -.001 .026 12 2585 ---- .053B ---- .053B .025 UNCH .025 8 2590 ---- .051B ---- .051B .024 UNCH .024 10 2595 ---- .049B ---- .049B .023 -.001 .024 7 2600 .052 .052 .022 .022 .022 -.001 4 .023 66 1008 2605 ---- .045B ---- .045B .022 UNCH .022 7 2610 ---- .044B ---- .044B .021 UNCH .021 3 2615 ---- .042B ---- .042B .020 -.001 .021 2620 ---- .041B ---- .041B .020 UNCH .020 58 2625 ---- .039B ---- .039B .019 -.001 1 .020 155 2630 ---- .038B ---- .038B .018 -.001 .019 13 2635 ---- .036B ---- .036B .018 UNCH .018 1 10 2640 ---- .035B ---- .035B .017 -.001 .018 48 2645 ---- .034B ---- .034B .017 UNCH .017 1 2650 ---- .033B ---- .033B .016 -.001 .017 32 81 2655 ---- .032B ---- .032B .016 UNCH .016 16 2675 ---- .028B ---- .028B .014 -.001 .015 56 2700 ---- .025B ---- .025B .012 -.001 2 .013 12 691 2725 ---- .020B ---- .020B .011 -.001 .012 41 2750 ---- .017B ---- .017B .010 UNCH .010 202 2775 ---- .016B ---- .016B .009 UNCH .009 47 2800 .009 .014B .009 .009 .008 UNCH 1 .008 10 405 2825 ---- .011B ---- .011B .007 -.001 .008 3 35 2850 ---- .010B ---- .010B .006 -.001 .007 78 2875 ---- .009B ---- .009B .006 UNCH .006 47 2900 ---- .008B ---- .008B .005 -.001 .006 204 2925 ---- .008B ---- .008B .005 -.001 .006 93 2950 ---- .007B ---- .007B .004 -.001 .005 22 2975 ---- ---- ---- ---- .004 -.001 .005 17 3000 .004 .004 .004 .004 .004 -.001 2 .005 18 5293 3025 ---- ---- ---- ---- .004 UNCH 1 .004 30 3050 ---- ---- ---- ---- .003 -.001 .004 50 3075 ---- ---- ---- ---- .003 -.001 .004 4 3100 ---- ---- .003A .003A .003 -.001 .004 37 3125 ---- ---- ---- ---- .003 -.001 .004 4 3150 ---- ---- ---- ---- .003 UNCH .003 18 3175 ---- ---- ---- ---- .003 UNCH .003 5 3200 ---- ---- ---- ---- .003 UNCH .003 61 3225 ---- ---- ---- ---- .002 -.001 .003 17 3250 ---- ---- ---- ---- .002 -.001 .003 11 3275 ---- ---- ---- ---- .002 -.001 .003 5 3300 ---- ---- ---- ---- .002 -.001 .003 15 3325 ---- ---- ---- ---- .002 -.001 .003 10 3350 ---- ---- ---- ---- .002 UNCH .002 13 3375 ---- ---- ---- ---- .002 UNCH .002 30 3400 ---- ---- ---- ---- .002 UNCH .002 39 3425 ---- ---- ---- ---- .002 UNCH .002 3 3450 ---- ---- ---- ---- .002 UNCH .002 15 3500 ---- ---- ---- ---- .002 UNCH .002 5369 4000 ---- ---- ---- ---- .002 +.001 .001 1 693 5000 ---- ---- ---- ---- .002 +.001 .001 115 850 ---- 14.176B ---- 14.174B 14.146 +.184 13.962 875 ---- 13.925B ---- 13.925B 13.896 +.184 13.712 900 ---- 13.675B ---- 13.675B 13.646 +.184 13.462 925 ---- 13.425B ---- 13.425B 13.396 +.184 13.212 950 ---- 13.175B ---- 13.175B 13.146 +.184 12.962 975 ---- 12.925B ---- 12.925B 12.896 +.184 12.712 SO MAY23 Silver Option CALL 1000 ---- 12.669B ---- 12.669B 12.646 +.184 12.462 10000 ---- ---- ---- ---- .002 +.001 .001 184 1025 ---- 12.415B ---- 12.415B 12.396 +.184 12.212 1050 ---- 12.165B ---- 12.165B 12.146 +.184 11.962 1075 ---- 11.915B ---- 11.915B 11.896 +.184 11.712 1100 ---- 11.670B ---- 11.670B 11.646 +.184 11.462 1125 ---- 11.420B ---- 11.420B 11.396 +.184 11.212 1150 ---- 11.170B ---- 11.170B 11.146 +.184 10.962 1175 ---- 10.916B ---- 10.916B 10.896 +.184 10.712 1200 ---- 10.668B ---- 10.668B 10.646 +.184 10.462 1225 ---- 10.421B ---- 10.418B 10.396 +.184 10.212 1250 ---- 10.171B ---- 10.166B 10.146 +.184 9.962 1275 ---- 9.921B ---- 9.921B 9.896 +.184 9.712 4 1300 ---- 9.668B ---- 9.668B 9.646 +.184 9.462 1 1325 ---- 9.419B ---- 9.415B 9.396 +.184 9.212 1 1350 ---- 9.167B ---- 9.167B 9.146 +.184 8.962 1 1375 ---- 8.922B ---- 8.922B 8.896 +.184 8.712 2 1400 ---- 8.672B ---- 8.672B 8.646 +.184 8.462 1425 ---- 8.419B ---- 8.417B 8.396 +.184 8.212 1450 ---- 8.171B ---- 8.171B 8.146 +.184 7.962 1475 ---- 7.922B ---- 7.922B 7.896 +.184 7.712 1500 ---- 7.672B ---- 7.672B 7.646 +.184 7.462 2 1525 ---- 7.420B ---- 7.420B 7.396 +.184 7.212 10 1550 ---- 7.170B ---- 7.168B 7.146 +.184 6.962 4 1575 ---- 6.921B ---- 6.921B 6.896 +.184 6.712 4 1600 ---- 6.672B ---- 6.672B 6.646 +.183 6.463 8 1625 ---- 6.423B ---- 6.423B 6.396 +.183 6.213 1650 ---- 6.172B ---- 6.169B 6.147 +.182 5.965 1675 ---- 5.924B ---- 5.924B 5.898 +.182 5.716 2 1700 ---- 5.675B ---- 5.675B 5.649 +.181 5.468 4 1725 ---- 5.427B ---- 5.427B 5.401 +.180 5.221 1750 ---- 5.179B ---- 5.179B 5.154 +.180 4.974 1 1775 ---- 4.932B ---- 4.932B 4.908 +.180 4.728 2 1800 ---- 4.685B ---- 4.685B 4.662 +.180 4.482 10 1815 ---- 4.539B ---- 4.539B 4.515 +.180 4.335 1820 ---- 4.490B ---- 4.490B 4.466 +.179 4.287 1825 ---- 4.441B ---- 4.437B 4.417 +.179 4.238 29 1830 ---- 4.392B ---- 4.389B 4.368 +.179 4.189 1835 ---- 4.344B ---- 4.344B 4.319 +.179 4.140 1840 ---- 4.295B ---- 4.295B 4.270 +.178 4.092 1845 ---- 4.246B ---- 4.242B 4.222 +.179 4.043 1850 ---- 4.198B ---- 4.198B 4.173 +.178 3.995 3 1855 ---- 4.148B ---- 4.148B 4.124 +.177 3.947 1860 ---- 4.101B ---- 4.101B 4.076 +.178 3.898 1865 ---- 4.051B ---- 4.051B 4.027 +.177 3.850 1870 ---- 4.004B ---- 4.004B 3.979 +.177 3.802 1875 ---- 3.954B ---- 3.954B 3.931 +.177 3.754 5 1880 ---- 3.907B ---- 3.907B 3.882 +.176 3.706 1885 ---- 3.859B ---- 3.855B 3.834 +.176 3.658 1890 ---- 3.811B ---- 3.811B 3.786 +.176 3.610 1895 ---- 3.763B ---- 3.763B 3.738 +.175 3.563 1 1900 ---- 3.818B 3.425A 3.818B 3.690 +.175 3.515 28 1905 ---- 3.667B ---- 3.663B 3.642 +.175 3.467 1910 ---- 3.619B ---- 3.619B 3.595 +.175 3.420 1915 ---- 3.572B ---- 3.572B 3.547 +.174 3.373 1920 ---- 3.525B ---- 3.521B 3.499 +.174 3.325 1925 ---- 3.630B 3.185A 3.630B 3.452 +.174 3.278 2 1930 ---- 3.429B ---- 3.426B 3.405 +.174 3.231 1935 ---- 3.382B ---- 3.382B 3.357 +.173 3.184 4 1940 ---- 3.335B ---- 3.334B 3.310 +.172 3.138 3 1945 ---- 3.288B ---- 3.287B 3.263 +.172 3.091 4 1950 ---- 3.392B 2.955A 3.392B 3.217 +.172 3.045 3 1955 ---- 3.194B ---- 3.194B 3.170 +.172 2.998 1960 ---- 3.148B ---- 3.145B 3.124 +.172 2.952 3 1965 ---- 3.102B ---- 3.102B 3.077 +.171 2.906 1970 ---- 3.055B ---- 3.054B 3.031 +.170 2.861 1975 ---- 3.158B 2.730A 3.158B 2.985 +.170 2.815 3 1980 ---- 2.964B ---- 2.962B 2.940 +.170 2.770 1985 ---- 2.918B ---- 2.917B 2.894 +.169 2.725 3 1990 ---- 2.872B ---- 2.872B 2.849 +.169 2.680 5 1995 ---- 2.820B ---- 2.815B 2.804 +.169 2.635 8 2000 2.683 2.929B 2.510A 2.929B 2.759 +.168 1 2.591 203 2005 ---- 2.730B ---- 2.726B 2.714 +.167 2.547 2010 ---- 2.685B ---- 2.680B 2.669 +.166 2.503 9 2015 ---- 2.641B 2.432A 2.432A 2.625 +.166 2.459 3 2020 ---- 2.597B 2.386A 2.386A 2.581 +.165 2.416 45 2025 ---- 2.704B 2.294A 2.704B 2.538 +.165 2.373 52 2030 ---- 2.509B 2.301A 2.301A 2.494 +.164 2.330 16 2035 ---- 2.467B 2.259A 2.259A 2.451 +.163 2.288 4 2040 ---- 2.425B 2.219A 2.219A 2.408 +.162 2.246 8 2045 ---- 2.382B 2.178A 2.178A 2.365 +.161 2.204 2050 ---- 2.487B 2.087A 2.487B 2.323 +.161 2.162 93 2055 ---- 2.299B 2.098A 2.098A 2.281 +.160 2.121 13 2060 ---- 2.256B 2.059A 2.059A 2.239 +.159 2.080 3 2065 ---- 2.214B 2.020A 2.020A 2.198 +.158 2.040 9 2070 ---- 2.173B 1.981A 1.981A 2.157 +.158 1.999 5 2075 ---- 2.276B 1.889A 2.276B 2.116 +.156 1.960 5 2080 ---- 2.099B 1.905A 1.905A 2.076 +.156 1.920 10 2085 ---- 2.058B 1.868A 1.868A 2.036 +.155 1.881 6 2090 ---- 2.017B 1.832A 1.832A 1.996 +.153 1.843 24 2095 ---- 1.977B 1.795A 1.795A 1.957 +.153 1.804 41 2100 ---- 2.075B 1.703A 2.075B 1.918 +.151 1.767 212 2105 ---- 1.897B 1.724A 1.724A 1.880 +.151 1.729 2 2110 ---- 1.858B 1.689A 1.689A 1.842 +.150 1.692 9 2115 ---- 1.820B 1.654A 1.817B 1.804 +.148 1 1.656 4 2120 1.793 1.876 1.620A 1.620A 1.767 +.147 2 1.620 19 2125 ---- 1.884B 1.529A 1.884B 1.730 +.146 1 1.584 49 2130 1.670 1.706B 1.553A 1.553A 1.694 +.145 1 1.549 4 2 2135 ---- 1.670B ---- 1.670B 1.658 +.143 1.515 5 2140 ---- 1.634B ---- 1.633B 1.623 +.142 1.481 3 8 2145 ---- 1.598B ---- 1.598B 1.588 +.141 1.447 17 2150 ---- 1.704B 1.359A 1.704B 1.553 +.139 20 1.414 11 144 2155 ---- 1.530B 1.328A 1.328A 1.519 +.138 1.381 7 2160 ---- 1.496B 1.297A 1.496B 1.486 +.137 1.349 1 14 2165 ---- 1.462B 1.267A 1.462B 1.453 +.135 1.318 13 2170 ---- 1.430B 1.238A 1.430B 1.420 +.133 1.287 3 6 2175 ---- 1.535B 1.209A 1.534B 1.388 +.131 1.257 10 101 2180 ---- 1.463B 1.181A 1.459B 1.357 +.130 1.227 6 2185 ---- 1.447B 1.152A 1.436B 1.326 +.129 1.197 24 2190 ---- 1.441B 1.121A 1.420B 1.295 +.126 1.169 161 2195 ---- 1.419B 1.094A 1.417B 1.265 +.124 1.141 7 2200 1.220 1.380B 1.068A 1.235 1.236 +.123 30 1.113 93 1229 2205 ---- 1.358B 1.042A 1.319B 1.207 +.121 1.086 46 2210 ---- 1.328B 1.017A 1.290B 1.179 +.119 1 1.060 47 2215 ---- 1.298B .992A 1.271B 1.151 +.117 1.034 13 44 2220 ---- 1.269B .968A 1.243B 1.123 +.115 1.008 35 2225 1.091 1.238B .942A 1.080A 1.096 +.112 8 .984 71 199 2230 ---- 1.212B .921A 1.187B 1.070 +.111 1 .959 10 85 2235 1.145 1.185B .896A 1.065B 1.044 +.109 4 .935 19 2240 .912 1.159B .875A .929A 1.018 +.106 6 .912 2 40 2245 .882 1.133B .852A .865A .992 +.103 6 .889 46 2250 1.100 1.109B .831A .951A .967 +.101 67 .866 62 595 2255 .892 1.084B .810A .967B .942 +.098 2 .844 1 91 2260 1.025 1.060B .790A .839A .918 +.096 7 .822 17 2265 1.000 1.036B .770A .818A .894 +.093 6 .801 14 2270 .837 1.013B .751A .861A .871 +.091 8 .780 84 2275 .867 .990B .733A .839A .849 +.089 15 .760 77 201 2280 ---- .968B .714A .968B .827 +.087 1 .740 17 11 2285 .814 .947B .696A .789A .806 +.085 3 .721 5 2290 .808 .925B .678A .678A .786 +.084 2 .702 6 14 2295 .716 .905B .661A .702A .766 +.082 7 .684 4 14 2300 .840 .885B .644A .774B .747 +.081 89 .666 225 487 2305 ---- .864B .628A .864B .728 +.079 .649 24 2310 ---- .845B .613A .845B .710 +.078 .632 41 2315 ---- .826B .596A .826B .692 +.077 .615 13 2320 .605 .807B .581A .588A .674 +.075 3 .599 12 2325 .823 .823 .568A .568A .657 +.074 57 .583 13 196 2330 .590 .771B .553A .666B .640 +.072 12 .568 13 2335 .625 .753B .540A .611A .623 +.070 1 .553 1 16 2340 ---- .736B .526A .736B .607 +.069 .538 2 20 2345 .547 .719B .513A .619B .591 +.067 4 .524 38 47 2350 .579 .703B .499A .564A .576 +.066 41 .510 66 259 2355 .620 .687B .488A .488A .561 +.064 10 .497 22 2360 ---- .671B .476A .671B .546 +.062 .484 52 2365 ---- .666B .464A .666B .532 +.061 .471 14 2370 ---- .651B .452A .651B .518 +.059 .459 3 15 2375 ---- .637B .441A .638B .505 +.058 24 .447 242 2380 ---- .622B .430A .622B .491 +.056 .435 2 35 2385 ---- .608B .419A .608B .478 +.054 .424 19 2390 ---- .594B .410A .594B .466 +.053 .413 7 2395 .425 .579B .400A .481B .454 +.052 1 .402 31 2400 .499 .601 .389A .429A .442 +.050 36 .392 164 1428 2405 ---- .561B .380A .561B .430 +.048 153 .382 2 14 2410 .422 .546B .371A .427B .419 +.047 1 .372 4 2415 ---- .534B .362A .534B .408 +.045 .363 3 28 2420 ---- .525B ---- .525B .397 +.043 .354 4 2425 ---- .513B ---- .513B .387 +.042 58 .345 9 93 2430 ---- .501B ---- .501B .377 +.041 .336 12 2435 ---- .488B ---- .488B .367 +.039 .328 1 13 2440 ---- .477B ---- .477B .358 +.039 .319 13 2445 ---- .467B ---- .467B .348 +.037 .311 3 32 2450 .320 .459B .320 .325B .339 +.035 34 .304 19 502 2455 ---- .446B ---- .446B .331 +.035 .296 13 2460 ---- .435B ---- .435B .322 +.033 1 .289 1 19 2465 .327 .427B .327 .328B .314 +.032 1 .282 3 13 2470 .400 .416B .280A .280A .306 +.031 1 .275 4 19 2475 .321 .409B .274A .285 .298 +.030 19 .268 3 225 2480 .381 .400B .267A .267A .291 +.030 3 .261 6 62 2485 ---- .391B ---- .391B .283 +.028 .255 10 2490 .366 .381B .256A .256A .276 +.027 3 .249 5 2495 .342 .375B .250A .375B .269 +.026 2 .243 2 16 2500 .290 .375 .244A .256A .262 +.025 162 .237 63 1318 2505 ---- .356B ---- .356B .256 +.025 .231 5 13 2510 .329 .350B .233A .350B .250 +.024 2 .226 1 24 2515 ---- .343B ---- .343B .243 +.022 .221 3 9 2520 .315 .334B .223A .223A .237 +.022 4 .215 15 2525 .310 .330B .219A .219A .232 +.022 22 .210 1 68 2530 ---- .321B ---- .321B .226 +.021 .205 4 7 2535 ---- .314B ---- .314B .221 +.020 .201 22 2540 ---- .308B ---- .308B .215 +.019 .196 22 2545 ---- .302B ---- .302B .210 +.019 .191 2 2550 ---- .296B ---- .296B .205 +.018 1 .187 21 103 2555 ---- .290B ---- .290B .200 +.017 .183 4 29 2560 ---- .284B ---- .284B .195 +.017 .178 7 2565 ---- .279B ---- .279B .191 +.017 .174 10 2570 ---- .273B ---- .273B .186 +.016 .170 2 2575 ---- .268B ---- .268B .182 +.015 .167 32 2580 ---- .262B ---- .262B .178 +.015 2 .163 1 10 2585 ---- .257B ---- .257B .173 +.014 .159 12 2590 ---- .252B ---- .252B .169 +.013 .156 22 2595 ---- .247B ---- .247B .166 +.014 .152 1 4 2600 .179 .243B .157A .183B .162 +.013 5 .149 67 377 2605 ---- .238B ---- .238B .158 +.013 .145 3 2610 .193 .233B .150A .150A .154 +.012 10 .142 2615 .172 .230 .145A .145A .151 +.012 16 .139 11 2620 ---- .224B ---- .224B .148 +.012 .136 6 2625 .182 .220B .139A .164B .144 +.011 12 .133 10 72 2650 .201 .201 .124A .148B .129 +.010 9 .119 45 394 2675 ---- .182B ---- .182B .115 +.008 .107 11 120 2700 .130 .168B .097 .100A .104 +.008 121 .096 68 762 2725 .103 .156B .090A .090A .094 +.007 5 .087 1 34 2750 .082 .144B .082 .082 .085 +.006 1 .079 23 263 2775 ---- .133B ---- .133B .077 +.005 .072 16 2800 ---- .117B ---- .117B .070 +.004 15 .066 18 446 2825 ---- .108B ---- .108B .065 +.005 .060 70 2850 ---- .098B ---- .098B .060 +.005 .055 20 2875 ---- .092B ---- .092B .055 +.004 .051 3 2900 .060 .085B .051A .051A .051 +.004 5 .047 3 31 2925 ---- .079B ---- .079B .048 +.004 .044 20 2950 ---- .074B ---- .074B .044 +.004 .040 20 2975 .076 .077 .043A .043A .041 +.003 8 .038 30 32 3000 ---- .063B ---- .063B .039 +.004 15 .035 77 785 3025 .067 .067 .038A .038A .036 +.003 1 .033 34 3050 ---- .055B ---- .055B .034 +.004 .030 8 3075 ---- .052B ---- .052B .032 +.004 .028 101 3100 .043 .048B .034A .034A .030 +.003 5 .027 40 3125 ---- .044B ---- .044B .029 +.004 .025 3150 ---- .041B ---- .041B .027 +.004 .023 13 3175 ---- .039B ---- .039B .026 +.004 .022 18 3200 ---- .036B ---- .036B .024 +.003 .021 1 67 3225 ---- .034B ---- .034B .023 +.003 .020 3 3250 ---- .032B ---- .032B .022 +.004 .018 7 3275 ---- .030B ---- .030B .021 +.004 .017 3 3300 ---- .028B ---- .028B .020 +.004 .016 1 518 3325 ---- .026B ---- .026B .019 +.003 .016 17 3350 ---- .025B ---- .025B .018 +.003 .015 5 3375 ---- .023B ---- .023B .017 +.003 .014 3 3400 ---- .022B ---- .022B .016 +.003 .013 108 3425 ---- .021B ---- .021B .016 +.003 .013 4 3450 ---- .019B ---- .019B .015 +.003 .012 4 3500 .022 .022 .015A .015A .014 +.003 11 .011 514 4000 ---- ---- ---- ---- .006 UNCH .006 1 493 5000 ---- ---- ---- ---- .002 -.003 .005 100 6000 ---- ---- ---- ---- .002 -.002 .004 88 7000 ---- ---- ---- ---- .002 -.002 .004 800 ---- 14.665B ---- 14.665B 14.646 +.184 14.462 8000 ---- ---- ---- ---- .002 -.001 .003 86 825 ---- 14.418B ---- 14.418B 14.396 +.184 14.212 850 ---- 14.168B ---- 14.168B 14.146 +.184 13.962 875 ---- 13.918B ---- 13.913B 13.896 +.184 13.712 900 ---- 13.664B ---- 13.664B 13.646 +.184 13.462 9000 ---- ---- ---- ---- .002 UNCH .002 44 925 ---- 13.416B ---- 13.416B 13.396 +.184 13.212 950 ---- 13.166B ---- 13.166B 13.146 +.184 12.962 975 ---- 12.919B ---- 12.919B 12.896 +.184 12.712 SO JUN23 Silver Option CALL 1025 ---- 12.556B ---- 12.531B 12.571 +.179 12.392 1050 ---- 12.307B ---- 12.294B 12.321 +.179 12.142 1075 ---- 12.057B ---- 12.032B 12.071 +.179 11.892 1100 ---- 11.808B ---- 11.795B 11.821 +.179 11.642 1125 ---- 11.558B ---- 11.544B 11.571 +.179 11.392 1150 ---- 11.309B ---- 11.295B 11.321 +.179 11.142 1175 ---- 11.059B ---- 11.045B 11.071 +.179 10.892 1200 ---- 10.810B ---- 10.796B 10.821 +.179 10.642 1225 ---- 10.560B ---- 10.546B 10.571 +.179 10.392 1250 ---- 10.311B ---- 10.297B 10.321 +.179 10.142 1275 ---- 10.061B ---- 10.038B 10.071 +.179 9.892 1300 ---- 9.812B ---- 9.797B 9.821 +.179 9.642 1325 ---- 9.563B ---- 9.548B 9.571 +.179 9.392 1350 ---- 9.313B ---- 9.298B 9.321 +.179 9.142 1375 ---- 9.064B ---- 9.049B 9.071 +.179 8.892 1400 ---- 8.814B ---- 8.800B 8.821 +.179 8.642 1425 ---- 8.565B ---- 8.542B 8.571 +.179 8.392 1450 ---- 8.315B ---- 8.301B 8.321 +.179 8.142 1475 ---- 8.066B ---- 8.051B 8.071 +.179 7.892 1500 ---- 7.816B ---- 7.801B 7.821 +.179 7.642 1525 ---- 7.567B ---- 7.544B 7.571 +.179 7.392 1550 ---- 7.318B ---- 7.300B 7.321 +.179 7.142 1575 ---- 7.068B ---- 7.067B 7.072 +.178 6.894 1600 ---- 6.819B ---- 6.802B 6.823 +.178 6.645 1625 ---- 6.570B ---- 6.548B 6.575 +.177 6.398 1650 ---- 6.322B ---- 6.307B 6.328 +.176 6.152 1675 ---- 6.076B ---- 6.059B 6.082 +.176 5.906 1700 ---- 5.830B ---- 5.810B 5.837 +.176 5.661 1725 ---- 5.586B ---- 5.583B 5.592 +.174 5.418 1750 ---- 5.343B ---- 5.333B 5.349 +.174 5.175 1775 ---- 5.099B ---- 5.092B 5.107 +.172 4.935 2 1800 ---- 4.861B 4.599A 4.858B 4.866 +.171 4.695 1 1825 ---- 4.807B 4.360A 4.807B 4.627 +.169 4.458 4 1835 ---- 4.529B ---- 4.527B 4.533 +.169 4.364 1840 ---- 4.482B ---- 4.480B 4.485 +.168 4.317 1845 ---- 4.435B ---- 4.430B 4.438 +.167 4.271 1850 ---- 4.569B 4.130A 4.569B 4.391 +.167 4.224 4 1855 ---- 4.341B ---- 4.341B 4.344 +.167 4.177 1860 ---- 4.295B ---- 4.295B 4.297 +.166 4.131 1865 ---- 4.248B ---- 4.244B 4.251 +.167 4.084 1870 ---- 4.202B ---- 4.202B 4.204 +.166 4.038 1875 ---- 4.333B 3.896A 4.333B 4.157 +.165 3.992 5 1880 ---- 4.109B ---- 4.109B 4.111 +.165 3.946 1885 ---- 4.063B ---- 4.063B 4.065 +.165 3.900 1890 ---- 4.017B ---- 4.013B 4.019 +.165 3.854 1895 ---- 3.971B ---- 3.971B 3.973 +.164 3.809 1900 ---- 4.101B 3.666A 4.101B 3.927 +.164 3.763 1 1905 ---- 3.880B ---- 3.880B 3.881 +.163 3.718 1910 ---- 3.831B ---- 3.824B 3.835 +.162 3.673 1915 ---- 3.789B ---- 3.785B 3.790 +.162 3.628 1920 ---- 3.744B ---- 3.728B 3.745 +.162 3.583 1925 ---- 3.871B 3.444A 3.871B 3.700 +.162 3.538 5 1930 ---- 3.650B ---- 3.650B 3.655 +.161 3.494 1935 ---- 3.610B ---- 3.605B 3.610 +.161 3.449 2 1940 ---- 3.565B ---- 3.565B 3.565 +.160 3.405 1945 ---- 3.519B ---- 3.516B 3.521 +.160 3.361 3 1950 ---- 3.646B 3.226A 3.646B 3.476 +.159 3.317 23 1955 ---- 3.431B ---- 3.431B 3.432 +.159 3.273 1960 ---- 3.389B ---- 3.387B 3.388 +.158 3.230 1965 ---- 3.345B 3.159A 3.159A 3.345 +.158 3.187 1970 ---- 3.302B 3.107A 3.107A 3.301 +.157 3.144 1975 ---- 3.425B 3.010A 3.425B 3.258 +.157 3.101 1980 ---- 3.216B 3.023A 3.023A 3.214 +.156 3.058 4 1985 ---- 3.173B 2.981A 2.981A 3.172 +.156 3.016 1990 ---- 3.134B 2.940A 2.940A 3.129 +.156 2.973 10 1995 ---- 3.092B 2.898A 2.898A 3.086 +.154 2.932 3 2000 ---- 3.210B 2.807A 3.210B 3.044 +.154 2.890 7 2005 ---- 3.010B 2.816A 2.816A 3.002 +.153 2.849 3 2010 ---- 2.968B 2.776A 2.776A 2.960 +.153 2.807 2 2015 ---- 2.925B 2.736A 2.736A 2.919 +.152 2.767 3 2020 ---- 2.883B 2.697A 2.697A 2.878 +.152 2.726 60 2025 ---- 3.001B 2.603A 3.001B 2.837 +.151 2.686 3 2030 ---- 2.803B 2.618A 2.618A 2.796 +.150 2.646 73 2035 ---- 2.762B 2.580A 2.580A 2.756 +.150 2.606 2040 ---- 2.723B 2.542A 2.542A 2.716 +.149 2.567 1 2045 ---- 2.682B 2.503A 2.503A 2.676 +.148 2.528 1 2050 ---- 2.798B 2.411A 2.798B 2.636 +.147 2.489 28 2055 ---- 2.606B 2.429A 2.429A 2.597 +.146 2.451 1 2060 ---- 2.567B 2.393A 2.393A 2.558 +.145 2.413 2065 ---- 2.527B 2.356A 2.356A 2.520 +.145 2.375 2070 ---- 2.489B 2.320A 2.320A 2.482 +.144 2.338 1 2075 ---- 2.603B 2.225A 2.603B 2.444 +.143 2.301 5 2080 ---- 2.413B 2.249A 2.249A 2.406 +.141 2.265 4 2085 ---- 2.376B 2.215A 2.215A 2.369 +.141 2.228 13 2090 ---- 2.339B 2.181A 2.181A 2.332 +.140 2.192 2095 ---- 2.302B 2.146A 2.146A 2.295 +.138 2.157 21 2100 ---- 2.416B 2.050A 2.415B 2.259 +.137 2.122 1 42 2105 ---- 2.230B 2.079A 2.079A 2.224 +.137 2.087 4 2110 ---- 2.194B 2.047A 2.047A 2.188 +.136 2.052 2115 ---- 2.158B 2.015A 2.015A 2.153 +.135 2.018 4 2120 ---- 2.124B 1.983A 1.983A 2.118 +.134 1.984 4 2125 ---- 2.237B 1.886A 2.237B 2.084 +.133 1.951 71 2130 ---- 2.055B ---- 2.055B 2.050 +.132 1.918 1 2135 ---- 2.021B ---- 2.020B 2.017 +.131 1.886 3 2140 ---- 1.988B 1.791A 1.791A 1.984 +.131 1.853 2145 ---- 1.955B 1.761A 1.761A 1.951 +.130 1.821 2 2150 ---- 2.069B 1.729A 2.069B 1.919 +.129 1.790 1 19 2155 ---- 1.892B 1.701A 1.892B 1.887 +.128 1.759 4 2160 1.774 1.870B 1.672A 1.764A 1.855 +.127 2 1.728 4 2165 1.761 1.870B 1.643A 1.837B 1.824 +.126 3 1.698 18 2170 1.728 1.876B 1.614A 1.806B 1.793 +.125 2 1.668 3 2175 ---- 1.910B 1.587A 1.910B 1.763 +.124 1.639 22 2180 1.655 1.861B 1.558A 1.759B 1.733 +.123 4 1.610 3 16 2185 ---- 1.848B 1.531A 1.813B 1.703 +.122 1.581 2 6 2190 1.610 1.817B 1.499A 1.704B 1.674 +.121 4 1.553 14 2195 1.582 1.787B 1.472A 1.675B 1.645 +.120 2 1.525 7 2200 1.625 1.762B 1.446A 1.605A 1.617 +.119 2 1.498 1 143 2205 ---- 1.728B 1.420A 1.699B 1.589 +.118 1.471 10 2210 ---- 1.699B 1.394A 1.673B 1.562 +.118 1.444 22 2215 ---- 1.670B 1.369A 1.646B 1.534 +.116 1.418 1 1 2220 ---- 1.642B 1.346A 1.618B 1.508 +.116 1.392 2 2225 ---- 1.622B 1.321A 1.622B 1.481 +.114 49 1.367 20 100 2230 ---- 1.587B 1.296A 1.565B 1.455 +.113 1.342 3 2235 ---- 1.560B 1.272A 1.543B 1.430 +.113 1.317 2 2240 ---- 1.538B 1.250A 1.536B 1.404 +.111 1.293 1 3 2245 ---- 1.518B 1.227A 1.517B 1.380 +.111 1.269 4 2250 ---- 1.493B 1.204A 1.492B 1.355 +.109 10 1.246 19 300 2255 ---- 1.468B 1.182A 1.468B 1.331 +.108 1.223 10 2260 ---- 1.443B 1.160A 1.443B 1.308 +.108 1.200 2265 ---- 1.419B 1.139A 1.419B 1.284 +.106 1.178 1 2270 ---- 1.396B 1.118A 1.396B 1.261 +.105 1.156 5 2275 ---- 1.373B 1.097A 1.373B 1.239 +.105 1 1.134 10 16 2280 ---- 1.350B 1.077A 1.350B 1.217 +.104 1.113 2 2285 ---- 1.327B 1.057A 1.327B 1.195 +.102 1.093 7 2290 ---- 1.305B 1.038A 1.305B 1.174 +.102 1.072 4 2295 ---- 1.283B 1.019A 1.283B 1.153 +.101 1.052 7 2300 ---- 1.262B 1.000A 1.262B 1.132 +.099 50 1.033 30 77 2305 ---- 1.241B .982A 1.241B 1.111 +.098 1.013 3 25 2310 ---- 1.220B .964A 1.220B 1.091 +.097 .994 8 2315 1.175 1.200B .946A .946A 1.072 +.096 2 .976 6 2320 ---- 1.179B .929A 1.179B 1.053 +.096 .957 6 2325 ---- 1.160B .912A 1.160B 1.034 +.094 23 .940 25 100 2330 ---- 1.140B .895A 1.140B 1.015 +.093 .922 2 3 2335 ---- 1.121B .878A 1.121B .997 +.092 .905 2 2340 ---- 1.103B .862A 1.103B .979 +.091 .888 1 4 2345 ---- 1.084B .848A 1.084B .961 +.090 .871 1 53 2350 .900 1.066B .833A 1.066B .944 +.089 2 .855 17 78 2355 ---- 1.048B .818A 1.048B .927 +.088 .839 54 2360 ---- 1.030B .802A 1.030B .910 +.087 1 .823 2365 ---- 1.013B .787A 1.013B .894 +.086 .808 10 2370 ---- .996B .773A .996B .878 +.085 .793 2375 ---- .979B .759A .979B .862 +.084 .778 197 2380 ---- .963B .745A .963B .846 +.082 1 .764 19 2385 ---- .947B .731A .947B .831 +.081 .750 2390 ---- .931B .718A .931B .816 +.080 .736 2395 ---- .915B .704A .915B .802 +.080 .722 6 20 2400 ---- .900B .693A .900B .787 +.078 46 .709 10 149 2405 ---- .885B .679A .885B .773 +.077 .696 7 2410 ---- .871B .668A .871B .759 +.076 .683 2415 ---- .864B .656A .864B .746 +.076 .670 4 2420 ---- .850B .644A .850B .733 +.075 1 .658 6 6 2425 .681 .836B .633A .680A .719 +.073 1 .646 5 19 2430 ---- ---- ---- .622A .707 ---- ---- 2435 ---- ---- ---- .611A .694 ---- ---- 2440 ---- ---- ---- .600A .682 ---- ---- 2445 ---- ---- ---- .590A .670 ---- ---- 2450 ---- .769B .579A .769B .658 +.069 .589 226 2455 ---- ---- ---- .569A .646 ---- ---- 2460 ---- ---- ---- .558A .635 ---- ---- 2465 .584 .584 .584 .648B .624 ---- 10 ---- 2475 .574 .708B .530A .626B .602 +.064 14 .538 41 2500 .684 .684 .487A .573B .551 +.059 42 .492 9 651 2525 ---- .603B .447A .603B .505 +.054 .451 21 2550 .595 .595 .412A .481B .463 +.050 6 .413 7 42 2575 .409 .518B .409 .443B .426 +.046 12 .380 2 20 2600 ---- .480B ---- .480B .391 +.042 .349 19 471 2625 .353 .446B .353 .376B .360 +.038 1 .322 10 26 2650 ---- .415B ---- .415B .332 +.035 10 .297 1 203 2675 .290 .386B .290 .322B .307 +.033 2 .274 18 2700 .342 .361B .262A .262A .284 +.030 150 .254 11 347 2725 ---- .337B ---- .337B .263 +.028 .235 5 23 2750 .240 .315B .228A .228A .244 +.026 12 .218 2 153 2775 .229 .296B .229 .222A .226 +.023 2 .203 7 150 2800 ---- .276B ---- .276B .211 +.023 5 .188 122 2825 .216 .258B .188A .198A .196 +.021 7 .175 2 13 2850 .203 .242B .177A .177A .183 +.020 1 .163 41 2875 .225 .227B .167A .167A .171 +.019 4 .152 24 2900 .221 .221 .155 .155 .160 +.018 87 .142 2 787 2925 ---- .200B ---- .200B .150 +.017 .133 16 2950 ---- .189B ---- .189B .141 +.016 .125 52 2975 ---- .179B ---- .179B .133 +.016 .117 2 24 3000 .125 .167B .121 .121 .125 +.015 6 .110 1 198 3025 ---- .158B ---- .158B .118 +.014 .104 40 3050 ---- .150B ---- .150B .112 +.014 .098 1 6 3075 ---- .141B ---- .141B .106 +.013 .093 11 3100 ---- .134B ---- .134B .101 +.013 .088 1 28 3125 ---- .127B ---- .127B .096 +.012 .084 2 3150 ---- .121B ---- .121B .091 +.012 .079 19 3175 ---- .115B ---- .115B .087 +.011 .076 9 3200 .090 .109B .085A .085A .082 +.010 10 .072 65 3225 ---- .103B ---- .103B .079 +.011 .068 3250 ---- .099B ---- .099B .075 +.010 .065 3 3275 ---- .094B ---- .094B .072 +.010 .062 2 3300 ---- .089B ---- .089B .069 +.009 .060 5 3325 ---- .085B ---- .085B .066 +.009 .057 1 3350 ---- .081B ---- .081B .063 +.008 .055 31 3375 ---- .078B ---- .078B .061 +.009 .052 3 3400 ---- .074B ---- .074B .058 +.008 2 .050 7 11 3425 ---- .071B ---- .071B .056 +.008 .048 4 3450 ---- .068B ---- .068B .054 +.008 .046 2 3475 ---- .065B ---- .065B .052 +.007 .045 34 SO JLY23 Silver Option CALL 1000 ---- 12.786B ---- 12.749B 12.821 +.179 12.642 10000 .004 .006 .004 .006 .004 UNCH 50 .004 193 1025 ---- 12.537B ---- 12.532B 12.571 +.179 12.392 1050 ---- 12.287B ---- 12.280B 12.321 +.179 12.142 1075 ---- 12.038B ---- 12.033B 12.071 +.179 11.892 1100 ---- 11.789B ---- 11.782B 11.821 +.179 11.642 1125 ---- 11.540B ---- 11.475B 11.571 +.179 11.392 1150 ---- 11.290B ---- 11.285B 11.321 +.179 11.142 1175 ---- 11.041B ---- 11.034B 11.071 +.179 10.892 1200 ---- 10.792B ---- 10.727B 10.821 +.179 10.642 1225 ---- 10.543B ---- 10.536B 10.571 +.179 10.392 1250 ---- 10.293B ---- 10.261B 10.321 +.179 10.142 1275 ---- 10.044B ---- 10.035B 10.071 +.179 9.892 1300 ---- 9.795B ---- 9.785B 9.821 +.179 9.642 1325 ---- 9.546B ---- 9.536B 9.571 +.179 9.392 1350 ---- 9.297B ---- 9.287B 9.321 +.179 9.142 1375 ---- 9.047B ---- 9.038B 9.071 +.179 8.892 1400 ---- 8.798B ---- 8.789B 8.821 +.179 8.642 1425 ---- 8.549B ---- 8.540B 8.571 +.179 8.392 1450 ---- 8.300B ---- 8.290B 8.321 +.179 8.142 1475 ---- 8.051B ---- 8.041B 8.071 +.178 7.893 1500 ---- 7.802B ---- 7.792B 7.822 +.178 7.644 1525 ---- 7.553B ---- 7.541B 7.574 +.177 7.397 1550 ---- 7.305B ---- 7.293B 7.326 +.176 7.150 1 1575 ---- 7.058B ---- 7.029B 7.080 +.176 6.904 1600 ---- 6.813B ---- 6.801B 6.834 +.174 6.660 152 1625 ---- 6.568B ---- 6.554B 6.590 +.174 6.416 1650 ---- 6.325B ---- 6.311B 6.347 +.173 6.174 1 1675 ---- 6.084B ---- 6.073B 6.105 +.173 5.932 1 1700 ---- 5.841B ---- 5.830B 5.865 +.172 5.693 1725 ---- 5.751B 5.358A 5.751B 5.626 +.171 5.455 1750 ---- 5.567B 5.123A 5.567B 5.389 +.170 5.219 2 1775 ---- 5.330B 4.890A 5.330B 5.154 +.169 4.985 1800 ---- 5.096B 4.656A 5.096B 4.922 +.168 4.754 1825 ---- 4.864B 4.428A 4.864B 4.692 +.167 4.525 1 1850 ---- 4.634B 4.205A 4.634B 4.465 +.166 4.299 25 1875 ---- 4.408B 3.983A 4.408B 4.241 +.163 4.078 4 1900 ---- 4.186B 3.766A 4.186B 4.021 +.161 3.860 1925 ---- 3.968B 3.555A 3.968B 3.805 +.159 3.646 1 1950 ---- 3.756B 3.348A 3.756B 3.594 +.157 3.437 1 1975 ---- 3.548B 3.147A 3.548B 3.388 +.154 3.234 11 2000 ---- 3.346B 2.953A 3.346B 3.188 +.151 3.037 13 2025 ---- 3.150B 2.764A 3.150B 2.994 +.148 2.846 1 2050 ---- 2.960B 2.584A 2.960B 2.807 +.145 2.662 2 2075 ---- 2.778B 2.413A 2.778B 2.627 +.141 2.486 8 2100 ---- 2.604B 2.250A 2.604B 2.456 +.139 2.317 106 2125 ---- 2.438B 2.095A 2.438B 2.292 +.136 2.156 79 2150 2.062 2.279B 1.948A 2.042A 2.136 +.132 2 2.004 14 2175 ---- 2.130B 1.810A 2.129B 1.989 +.128 1.861 37 2200 ---- 1.988B 1.674A 1.987B 1.851 +.125 1.726 5 296 2225 ---- 1.855B 1.554A 1.854B 1.721 +.122 1.599 4 9 2250 ---- 1.729B 1.440A 1.729B 1.600 +.119 1.481 28 2275 ---- 1.612B 1.334A 1.612B 1.487 +.115 1.372 5 82 2300 1.314 1.503B 1.236A 1.411B 1.381 +.111 4 1.270 6 355 2325 ---- 1.401B 1.146A 1.401B 1.284 +.108 1.176 75 2350 1.165 1.306B 1.065A 1.221B 1.193 +.103 7 1.090 246 2375 ---- 1.218B .989A 1.218B 1.110 +.100 1.010 52 2400 ---- 1.137B .918A 1.137B 1.032 +.096 76 .936 2 580 2425 .946 1.061B .853A .946 .961 +.092 7 .869 1 51 2450 .900 .991B .794A .991B .895 +.088 1 .807 48 2475 ---- .927B .739A .927B .834 +.084 .750 151 2500 ---- .868B .689A .868B .778 +.080 14 .698 9 622 2525 ---- .813B .644A .813B .726 +.076 .650 92 2550 .663 .763B .602A .701B .679 +.073 23 .606 1 210 2575 ---- .715B .564A .715B .634 +.068 .566 3 16 2600 .600 .678B .598 .586A .594 +.065 96 .529 1 236 2625 .555 .638B .555 .550A .556 +.061 3 .495 9 2650 ---- .601B ---- .601B .522 +.058 5 .464 15 96 2675 ---- .567B ---- .567B .490 +.055 .435 10 212 2700 ---- .535B ---- .535B .460 +.051 .409 160 624 2725 ---- .506B ---- .506B .433 +.048 .385 4 42 2750 ---- .479B ---- .479B .408 +.046 .362 33 2775 ---- .453B ---- .453B .385 +.044 .341 33 2800 .380 .450 .332A .332A .363 +.041 96 .322 283 939 2825 ---- .408B ---- .408B .343 +.039 .304 5 2850 ---- .387B ---- .387B .325 +.037 .288 14 2875 .299 .368B .299 .317B .307 +.035 20 .272 5 9 2900 .267 .350B .267 .301B .291 +.033 40 .258 173 2925 .269 .333B .269 .285B .277 +.032 15 .245 77 2950 ---- .317B ---- .317B .263 +.030 .233 39 2975 ---- .303B ---- .303B .250 +.029 .221 2 3000 .255 .289B .224A .289B .238 +.027 190 .211 17 2339 3025 ---- .276B ---- .276B .226 +.025 .201 16 3050 ---- .264B ---- .264B .216 +.025 .191 20 3075 ---- .252B ---- .252B .206 +.023 .183 10 3100 .204 .241B .188A .195A .196 +.021 2 .175 1 26 3125 ---- .231B ---- .231B .188 +.021 .167 5 130 3150 ---- .221B ---- .221B .179 +.019 .160 25 97 3175 ---- .211B ---- .211B .172 +.019 .153 1 3200 ---- .203B ---- .202B .165 +.018 10 .147 233 3225 ---- .195B ---- .195B .158 +.017 .141 1 2 3250 ---- .187B ---- .187B .151 +.016 .135 1 3275 ---- .180B ---- .179B .145 +.015 .130 3300 ---- .173B ---- .173B .140 +.015 .125 231 3325 ---- .166B ---- .166B .134 +.014 .120 1 3350 ---- .160B ---- .160B .129 +.014 .115 2 3375 ---- .154B ---- .154B .124 +.013 .111 1 3400 ---- .149B ---- .149B .120 +.013 85 .107 2 5 3425 ---- .143B ---- .143B .116 +.013 .103 1 3450 ---- .138B ---- .138B .112 +.013 .099 3 3475 ---- .134B ---- .134B .108 +.012 .096 3500 .114 .129B .103A .106A .104 +.011 45 .093 221 2713 3525 ---- .124B ---- .124B .101 +.012 .089 8 3550 ---- .120B ---- .120B .097 +.011 .086 3575 ---- .116B ---- .116B .094 +.010 .084 4 3600 ---- .112B ---- .112B .091 +.010 .081 1 3 3625 ---- .109B ---- .109B .088 +.010 .078 3650 ---- .105B ---- .105B .086 +.010 .076 1 3675 ---- .102B ---- .102B .083 +.010 .073 3700 ---- .099B ---- .098B .080 +.009 .071 3725 ---- .095B ---- .095B .078 +.009 .069 3750 ---- .092B ---- .092B .076 +.009 .067 3775 ---- .090B ---- .089B .074 +.009 .065 4 3800 .075 .087B .075 .074A .072 +.009 1 .063 250 3825 ---- .084B ---- .084B .070 +.009 .061 3850 ---- .082B ---- .081B .068 +.009 .059 3875 ---- .079B ---- .079B .066 +.008 .058 3900 ---- .077B ---- .077B .064 +.008 .056 190 3925 ---- .074B ---- .074B .062 +.008 .054 3950 ---- .072B ---- .072B .061 +.008 .053 7 3975 ---- .070B ---- .070B .059 +.007 .052 4000 .058 .068B .057A .057A .058 +.008 1 .050 1 874 4025 ---- .066B ---- .066B .056 +.007 .049 10 4050 ---- .064B ---- .064B .055 +.007 .048 24 4075 ---- .062B ---- .062B .053 +.007 .046 2 2 4500 .044 .045B .042A .042A .037 +.006 2 .031 1 18 5000 .030 .030 .030 .030 .025 +.005 10 .020 3 229 6000 ---- .013B ---- .013B .012 +.002 .010 75 7000 ---- ---- ---- ---- .007 +.001 .006 64 725 ---- 15.528B ---- 15.443B 15.571 +.179 15.392 750 ---- 15.278B ---- 15.276B 15.321 +.179 15.142 775 ---- 15.029B ---- 14.972B 15.071 +.179 14.892 800 ---- 14.780B ---- 14.777B 14.821 +.179 14.642 8000 ---- ---- ---- ---- .005 UNCH .005 13 825 ---- 14.531B ---- 14.493B 14.571 +.179 14.392 850 ---- 14.281B ---- 14.279B 14.321 +.179 14.142 875 ---- 14.032B ---- 14.029B 14.071 +.179 13.892 900 ---- 13.783B ---- 13.746B 13.821 +.179 13.642 9000 ---- ---- ---- ---- .004 UNCH .004 63 925 ---- 13.534B ---- 13.496B 13.571 +.179 13.392 950 ---- 13.284B ---- 13.278B 13.321 +.179 13.142 975 ---- 13.035B ---- 13.030B 13.071 +.179 12.892 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 12.510 +.189 12.321 1075 ---- ---- ---- ---- 12.260 +.189 12.071 1100 ---- ---- ---- ---- 12.010 +.189 11.821 1125 ---- ---- ---- ---- 11.760 +.189 11.571 1150 ---- ---- ---- ---- 11.510 +.189 11.321 1175 ---- ---- ---- ---- 11.260 +.189 11.071 1200 ---- ---- ---- ---- 11.010 +.189 10.821 1225 ---- ---- ---- ---- 10.760 +.189 10.571 1250 ---- ---- ---- ---- 10.510 +.189 10.321 1275 ---- ---- ---- ---- 10.260 +.189 10.071 1300 ---- ---- ---- ---- 10.010 +.189 9.821 1325 ---- ---- ---- ---- 9.760 +.189 9.571 1350 ---- ---- ---- ---- 9.510 +.189 9.321 1375 ---- ---- ---- ---- 9.260 +.189 9.071 1400 ---- ---- ---- ---- 9.010 +.189 8.821 1425 ---- ---- ---- ---- 8.760 +.189 8.571 1450 ---- ---- ---- ---- 8.510 +.188 8.322 1475 ---- ---- ---- ---- 8.262 +.188 8.074 1500 ---- ---- ---- ---- 8.014 +.187 7.827 1525 ---- ---- ---- ---- 7.767 +.186 7.581 1550 ---- ---- ---- ---- 7.522 +.185 7.337 1575 ---- ---- ---- ---- 7.278 +.185 7.093 1600 ---- ---- ---- ---- 7.035 +.184 6.851 1625 ---- ---- ---- ---- 6.794 +.184 6.610 1650 ---- ---- ---- ---- 6.554 +.184 6.370 1675 ---- 6.285B 6.040A 6.285B 6.315 +.182 6.133 1700 ---- 6.236B 5.805A 6.236B 6.078 +.181 5.897 1725 ---- 6.000B 5.568A 6.000B 5.843 +.180 5.663 1750 ---- 5.765B 5.336A 5.765B 5.611 +.180 5.431 1775 ---- 5.533B 5.110A 5.533B 5.380 +.178 5.202 1800 ---- 5.303B 4.886A 5.303B 5.152 +.177 4.975 1825 ---- 5.076B 4.662A 5.076B 4.927 +.175 4.752 1850 ---- 4.852B 4.443A 4.852B 4.706 +.174 4.532 1875 ---- 4.632B 4.226A 4.632B 4.488 +.173 4.315 1900 ---- 4.416B 4.013A 4.416B 4.274 +.171 4.103 1925 ---- 4.205B 3.807A 4.204B 4.064 +.168 3.896 1950 ---- 3.998B 3.608A 3.997B 3.859 +.166 3.693 1975 ---- 3.795B 3.413A 3.795B 3.659 +.163 3.496 2000 ---- 3.600B 3.226A 3.600B 3.465 +.160 3.305 1 2025 ---- 3.410B 3.043A 3.410B 3.277 +.158 3.119 3 2050 ---- 3.225B 2.867A 3.225B 3.095 +.155 2.940 2075 ---- 3.048B 2.699A 3.047B 2.920 +.152 2.768 2100 ---- 2.877B 2.538A 2.877B 2.752 +.150 2.602 2125 ---- 2.713B 2.384A 2.713B 2.591 +.147 2.444 2150 ---- 2.557B 2.238A 2.556B 2.437 +.144 2.293 2175 ---- 2.408B 2.100A 2.407B 2.291 +.142 2.149 2 2200 ---- 2.266B 1.966A 2.265B 2.153 +.140 2.013 7 2225 ---- 2.131B 1.841A 2.131B 2.023 +.138 1.885 2250 ---- 2.004B 1.726A 2.003B 1.899 +.136 1.763 2 2275 ---- 1.883B 1.615A 1.883B 1.783 +.133 1.650 2300 ---- 1.770B 1.515A 1.770B 1.675 +.132 1.543 50 2325 ---- 1.664B 1.420A 1.664B 1.573 +.130 1.443 2350 ---- 1.564B 1.329A 1.564B 1.477 +.127 1.350 2375 ---- 1.471B 1.249A 1.471B 1.388 +.124 1.264 2400 1.250 1.384B 1.171A 1.324B 1.304 +.121 5 1.183 5 2425 ---- 1.303B 1.099A 1.303B 1.227 +.119 1.108 2450 ---- 1.227B 1.032A 1.227B 1.154 +.115 1.039 200 2475 ---- 1.156B .972A 1.156B 1.086 +.111 .975 2500 ---- 1.091B .913A 1.091B 1.023 +.107 .916 206 2525 ---- 1.030B ---- 1.030B .964 +.103 .861 2550 ---- .973B ---- .973B .909 +.099 .810 13 2575 ---- .919B ---- .919B .858 +.095 .763 2600 .738 .870B .738 .828B .811 +.091 55 .720 15 2625 ---- .824B ---- .824B .766 +.087 .679 2650 ---- .790B ---- .790B .725 +.083 .642 2 2675 ---- .750B ---- .750B .687 +.080 .607 2700 ---- .712B ---- .712B .651 +.077 .574 1 20 2725 ---- .677B ---- .677B .617 +.073 .544 2 2750 ---- .644B ---- .644B .586 +.070 .516 2 56 2775 ---- .614B ---- .614B .557 +.067 .490 2800 ---- .585B ---- .585B .530 +.065 .465 2825 ---- .558B ---- .558B .504 +.061 .443 2850 ---- .532B ---- .532B .480 +.059 .421 2875 ---- .509B ---- .509B .458 +.057 .401 2900 ---- .486B ---- .486B .436 +.054 .382 2925 ---- .465B ---- .465B .417 +.052 .365 17 2950 ---- .446B ---- .446B .398 +.050 .348 140 2975 ---- .427B ---- .427B .380 +.047 .333 3000 .340 .409B .335A .367A .364 +.046 2 .318 3 3025 ---- .393B ---- .393B .348 +.044 .304 3050 ---- .377B ---- .377B .333 +.041 .292 3 3075 ---- .362B ---- .362B .319 +.040 .279 3100 ---- .348B ---- .348B .306 +.038 .268 10 3125 ---- .334B ---- .334B .294 +.037 .257 3150 ---- .321B ---- .321B .282 +.035 .247 3175 ---- .309B ---- .309B .271 +.034 .237 3200 ---- .297B ---- .297B .261 +.033 .228 2 3225 ---- .287B ---- .287B .251 +.031 .220 3250 ---- .276B ---- .276B .241 +.030 .211 3275 ---- .266B ---- .266B .232 +.028 .204 3300 ---- .257B ---- .257B .224 +.027 .197 3325 ---- .248B ---- .248B .216 +.026 .190 3350 ---- .238B ---- .238B .209 +.026 .183 3375 ---- .230B ---- .230B .202 +.025 .177 3400 ---- .223B ---- .222B .195 +.024 .171 3425 ---- .215B ---- .215B .189 +.023 .166 3450 ---- .208B ---- .208B .182 +.021 .161 18 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 13.010 +.189 12.821 10000 ---- ---- ---- ---- .014 +.003 .011 36 1025 ---- ---- ---- ---- 12.760 +.189 12.571 1050 ---- ---- ---- ---- 12.510 +.189 12.321 1075 ---- ---- ---- ---- 12.260 +.189 12.071 1100 ---- ---- ---- ---- 12.010 +.189 11.821 1125 ---- ---- ---- ---- 11.760 +.189 11.571 1150 ---- ---- ---- ---- 11.510 +.189 11.321 1175 ---- ---- ---- ---- 11.260 +.189 11.071 1200 ---- ---- ---- ---- 11.010 +.189 10.821 1225 ---- ---- ---- ---- 10.760 +.189 10.571 1250 ---- ---- ---- ---- 10.510 +.189 10.321 1275 ---- ---- ---- ---- 10.260 +.189 10.071 1300 ---- ---- ---- ---- 10.010 +.189 9.821 1325 ---- ---- ---- ---- 9.760 +.189 9.571 1350 ---- ---- ---- ---- 9.510 +.189 9.321 1375 ---- ---- ---- ---- 9.260 +.189 9.071 1400 ---- ---- ---- ---- 9.010 +.188 8.822 1425 ---- ---- ---- ---- 8.761 +.188 8.573 1450 ---- ---- ---- ---- 8.513 +.187 8.326 1475 ---- ---- ---- ---- 8.266 +.185 8.081 1500 ---- ---- ---- ---- 8.021 +.185 7.836 1525 ---- ---- ---- ---- 7.777 +.184 7.593 1550 ---- ---- ---- ---- 7.535 +.184 7.351 1575 ---- ---- ---- ---- 7.294 +.184 7.110 1600 ---- ---- ---- 6.877B 7.054 +.183 14 6.871 19 1625 ---- 6.920B 6.547A 6.920B 6.816 +.182 6.634 1650 ---- 6.739B 6.309A 6.739B 6.581 +.182 6.399 16 1675 ---- 6.503B 6.079A 6.503B 6.347 +.181 6.166 1700 ---- 6.270B 5.850A 6.270B 6.115 +.180 5.935 1 1725 ---- 6.039B 5.621A 6.039B 5.886 +.179 5.707 2 1750 ---- 5.810B 5.398A 5.810B 5.660 +.178 5.482 1 1775 ---- 5.584B 5.173A 5.584B 5.436 +.177 5.259 1800 ---- 5.361B 4.955A 5.361B 5.215 +.176 5.039 1825 ---- 5.142B 4.739A 5.142B 4.998 +.175 4.823 1850 ---- 4.926B 4.527A 4.926B 4.784 +.173 4.611 1875 ---- 4.714B 4.319A 4.714B 4.574 +.172 4.402 1900 ---- 4.506B 4.120A 4.506B 4.368 +.170 4.198 7 1925 ---- 4.303B 3.923A 4.302B 4.167 +.168 3.999 1950 ---- 4.105B 3.728A 4.104B 3.971 +.167 3.804 1975 ---- 3.911B 3.544A 3.911B 3.780 +.165 3.615 1 2000 ---- 3.724B 3.365A 3.723B 3.594 +.163 3.431 2025 ---- 3.542B 3.191A 3.541B 3.414 +.161 3.253 2050 ---- 3.366B 3.022A 3.366B 3.240 +.159 3.081 2075 ---- 3.196B 2.862A 3.196B 3.073 +.157 2.916 2100 ---- 3.032B 2.708A 3.032B 2.912 +.155 2.757 102 2125 ---- 2.876B 2.560A 2.876B 2.758 +.154 2.604 1 2150 ---- 2.726B 2.419A 2.725B 2.610 +.151 2.459 175 2175 ---- 2.582B 2.286A 2.582B 2.470 +.149 2.321 2200 ---- 2.445B 2.159A 2.445B 2.336 +.147 2.189 300 2225 ---- 2.315B 2.038A 2.315B 2.209 +.145 2.064 2250 ---- 2.191B 1.924A 2.191B 2.089 +.143 1.946 7 137 2275 ---- 2.073B 1.817A 2.073B 1.975 +.141 1.834 125 2300 ---- 1.962B 1.716A 1.962B 1.868 +.139 1.729 100 110 2325 ---- 1.857B 1.621A 1.857B 1.767 +.137 1.630 2350 ---- 1.758B 1.533A 1.758B 1.671 +.134 1.537 90 2375 ---- 1.665B ---- 1.665B 1.582 +.132 1.450 2400 ---- 1.577B ---- 1.577B 1.498 +.129 1.369 246 2425 ---- 1.495B ---- 1.495B 1.419 +.126 1.293 4 2450 ---- 1.418B ---- 1.418B 1.345 +.123 1.222 265 2475 ---- 1.345B ---- 1.345B 1.275 +.120 1.155 214 2500 1.300 1.300 1.107A 1.107A 1.210 +.117 1 1.093 202 725 2525 1.020 1.213B 1.020 1.166B 1.149 +.114 1 1.035 6 2550 ---- 1.153B ---- 1.153B 1.092 +.111 .981 88 2575 ---- 1.097B ---- 1.097B 1.039 +.108 .931 2600 1.000 1.045B .905A 1.045B .989 +.106 1 .883 50 429 2625 ---- .995B ---- .995B .941 +.102 .839 2650 ---- .949B ---- .949B .897 +.099 .798 45 2675 ---- .905B ---- .905B .855 +.095 .760 15 2700 ---- .874B ---- .874B .816 +.092 .724 100 430 2725 ---- .836B ---- .836B .779 +.089 .690 2750 ---- .799B ---- .799B .744 +.086 .658 7 2775 ---- .765B ---- .765B .711 +.083 .628 2800 ---- .732B ---- .732B .680 +.080 .600 2 89 2825 ---- .702B ---- .702B .650 +.076 .574 2850 ---- .673B ---- .673B .623 +.074 .549 31 2875 ---- .646B ---- .646B .597 +.071 .526 2900 ---- .620B ---- .620B .572 +.068 .504 3 2925 ---- .595B ---- .595B .548 +.065 .483 1 2950 ---- .572B ---- .572B .526 +.063 .463 70 2975 ---- .550B ---- .550B .506 +.061 .445 12 3000 ---- .530B ---- .530B .486 +.059 .427 12 600 3025 ---- .510B ---- .510B .467 +.056 .411 3050 ---- .491B ---- .491B .450 +.055 .395 2 3075 ---- .473B ---- .473B .433 +.053 .380 2 3100 ---- .457B ---- .457B .417 +.051 .366 106 3125 ---- .440B ---- .440B .402 +.049 .353 3150 ---- .425B ---- .425B .388 +.048 .340 8 3175 ---- .410B ---- .410B .375 +.047 .328 1 3200 ---- .396B ---- .396B .361 +.044 .317 56 3225 ---- .383B ---- .383B .349 +.043 .306 25 3250 ---- .370B ---- .370B .337 +.042 .295 100 3275 ---- .358B ---- .358B .326 +.041 .285 1 3300 .320 .347B .302A .302A .315 +.039 1 .276 1 1 3325 ---- .335B ---- .335B .304 +.037 .267 3350 ---- .325B ---- .325B .294 +.036 .258 3375 ---- .314B ---- .314B .285 +.035 .250 3400 ---- .304B ---- .304B .276 +.034 .242 3425 ---- .295B ---- .295B .267 +.033 .234 3450 ---- .286B ---- .286B .259 +.032 .227 9 3475 ---- .277B ---- .277B .251 +.031 .220 1 3500 ---- .269B ---- .269B .243 +.030 .213 128 3600 ---- .238B ---- .238B .216 +.026 .190 4000 ---- .156B ---- .156B .142 +.017 .125 123 4500 ---- .100B ---- .100B .095 +.012 .083 2 5000 ---- .067B ---- .067B .067 +.009 .058 2 57 6000 ---- ---- ---- ---- .038 +.006 .032 10 7000 ---- ---- ---- ---- .023 +.003 .020 50 8000 ---- ---- ---- ---- .017 +.003 .014 825 ---- ---- ---- ---- 14.760 +.189 14.571 850 ---- ---- ---- ---- 14.510 +.189 14.321 875 ---- ---- ---- ---- 14.260 +.189 14.071 900 ---- ---- ---- ---- 14.010 +.189 13.821 9000 ---- ---- ---- ---- .015 +.003 .012 925 ---- ---- ---- ---- 13.760 +.189 13.571 950 ---- ---- ---- ---- 13.510 +.189 13.321 975 ---- ---- ---- ---- 13.260 +.189 13.071 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 13.260 +.190 13.070 10000 ---- ---- ---- ---- .027 +.004 .023 13 1025 ---- ---- ---- ---- 13.010 +.190 12.820 1050 ---- ---- ---- ---- 12.760 +.190 12.570 1075 ---- ---- ---- ---- 12.510 +.190 12.320 1100 ---- ---- ---- ---- 12.260 +.190 12.070 1125 ---- ---- ---- ---- 12.010 +.190 11.820 1150 ---- ---- ---- ---- 11.760 +.190 11.570 1175 ---- ---- ---- ---- 11.510 +.190 11.320 1200 ---- ---- ---- ---- 11.260 +.190 11.070 1225 ---- ---- ---- ---- 11.010 +.190 10.820 1250 ---- ---- ---- ---- 10.760 +.190 10.570 1275 ---- ---- ---- ---- 10.510 +.190 10.320 1300 ---- ---- ---- ---- 10.260 +.190 10.070 1325 ---- ---- ---- ---- 10.011 +.191 9.820 1350 ---- ---- ---- ---- 9.763 +.191 9.572 1375 ---- ---- ---- ---- 9.516 +.191 9.325 1400 ---- ---- ---- ---- 9.271 +.191 9.080 1425 ---- ---- ---- ---- 9.028 +.192 8.836 1450 ---- ---- ---- ---- 8.787 +.193 8.594 1475 ---- ---- ---- ---- 8.547 +.193 8.354 1500 ---- ---- ---- ---- 8.309 +.194 8.115 4 1525 ---- 8.136B 7.811A 8.134B 8.073 +.194 7.879 1550 ---- 7.970B 7.579A 7.970B 7.839 +.195 7.644 1575 ---- 7.737B 7.349A 7.737B 7.607 +.195 7.412 1600 ---- 7.506B 7.121A 7.506B 7.378 +.196 7.182 1625 ---- 7.277B 6.896A 7.277B 7.151 +.196 6.955 1650 ---- 7.050B 6.673A 7.050B 6.927 +.197 6.730 1675 ---- 6.826B 6.454A 6.826B 6.705 +.197 6.508 1700 ---- 6.605B 6.237A 6.605B 6.486 +.197 6.289 1725 ---- 6.387B 6.023A 6.387B 6.271 +.198 6.073 1750 ---- 6.172B 5.813A 6.172B 6.058 +.198 5.860 1775 ---- 5.961B 5.607A 5.961B 5.849 +.198 5.651 1800 ---- 5.753B 5.404A 5.753B 5.643 +.198 5.445 2 1825 ---- 5.549B 5.205A 5.549B 5.441 +.198 5.243 1850 ---- 5.348B 5.010A 5.348B 5.243 +.198 5.045 1875 ---- 5.151B 4.819A 5.151B 5.049 +.198 4.851 2 1900 4.831 4.958B 4.633A 4.853B 4.859 +.198 1 4.661 2 1925 ---- 4.770B 4.451A 4.770B 4.673 +.197 4.476 2 1950 ---- 4.587B 4.274A 4.587B 4.492 +.196 4.296 4 1975 ---- 4.408B 4.102A 4.408B 4.315 +.195 4.120 2000 ---- 4.234B 3.935A 4.234B 4.143 +.194 3.949 15 2025 ---- 4.065B 3.774A 4.065B 3.976 +.192 3.784 2050 ---- 3.902B 3.617A 3.902B 3.815 +.190 3.625 1 2075 ---- 3.744B 3.467A 3.744B 3.659 +.188 3.471 2100 ---- 3.591B 3.322A 3.591B 3.508 +.185 3.323 3 2125 ---- 3.444B ---- 3.444B 3.363 +.182 3.181 100 2150 ---- 3.303B ---- 3.303B 3.223 +.179 3.044 2175 ---- 3.167B ---- 3.167B 3.088 +.175 2.913 2200 ---- 3.037B ---- 3.037B 2.960 +.172 2.788 5 2225 ---- 2.911B ---- 2.911B 2.836 +.168 2.668 2250 ---- 2.792B ---- 2.792B 2.718 +.165 2.553 5 17 2275 ---- 2.677B ---- 2.677B 2.605 +.161 2.444 225 2300 ---- 2.568B ---- 2.568B 2.497 +.157 2.340 69 2325 ---- 2.463B ---- 2.463B 2.394 +.153 2.241 75 2350 ---- 2.363B ---- 2.363B 2.297 +.151 2.146 1 2375 ---- 2.269B ---- 2.269B 2.204 +.148 2.056 2400 2.095 2.178B 2.095 2.124B 2.115 +.144 24 1.971 8 231 2425 ---- 2.092B ---- 2.092B 2.032 +.141 1.891 7 2450 ---- 2.010B ---- 2.010B 1.953 +.139 1.814 2475 ---- 1.932B ---- 1.932B 1.878 +.136 1.742 50 2500 1.790 1.858B 1.790 1.796A 1.807 +.134 3 1.673 5 76 2525 ---- 1.788B ---- 1.788B 1.739 +.131 1.608 9 2550 ---- 1.721B ---- 1.721B 1.675 +.129 1.546 126 2575 ---- 1.657B ---- 1.657B 1.614 +.127 1.487 140 2600 ---- 1.596B ---- 1.596B 1.556 +.124 1.432 216 2625 ---- 1.539B ---- 1.539B 1.501 +.122 1.379 60 2650 ---- 1.484B ---- 1.484B 1.448 +.120 1.328 151 2675 ---- 1.432B ---- 1.432B 1.398 +.118 1.280 1 2700 ---- 1.382B ---- 1.382B 1.350 +.115 1.235 8 336 2725 ---- 1.335B ---- 1.335B 1.305 +.113 1.192 2 2 2750 ---- 1.290B ---- 1.290B 1.261 +.111 1.150 6 7 2775 ---- 1.247B ---- 1.247B 1.219 +.108 1.111 2800 ---- 1.206B ---- 1.206B 1.180 +.106 23 1.074 388 2825 ---- 1.167B ---- 1.167B 1.142 +.104 1.038 2850 ---- 1.129B ---- 1.129B 1.106 +.102 1.004 29 2875 1.085 1.109B 1.085 1.069A 1.071 +.100 8 .971 2900 ---- 1.075B ---- 1.075B 1.038 +.098 .940 3 2925 ---- 1.042B ---- 1.042B 1.006 +.095 .911 2950 ---- 1.010B ---- 1.010B .975 +.093 .882 1 2975 ---- .980B ---- .980B .946 +.091 .855 3000 .996 .996 .866A .920 .918 +.089 17 .829 51 1858 3025 .918 .923B .918 .903A .891 +.087 5 .804 3050 ---- .897B ---- .897B .865 +.084 .781 1 3075 ---- .871B ---- .871B .841 +.083 .758 3100 ---- .846B ---- .846B .817 +.081 .736 14 3125 ---- .823B ---- .823B .794 +.079 .715 3150 ---- .800B ---- .800B .772 +.077 .695 1 3175 ---- .778B ---- .778B .751 +.075 .676 3200 ---- .757B ---- .757B .730 +.073 .657 331 3225 ---- .737B ---- .737B .711 +.071 .640 3250 ---- .717B ---- .717B .692 +.069 .623 3275 ---- .699B ---- .699B .674 +.068 .606 3300 ---- .681B ---- .681B .656 +.066 .590 30 3325 ---- .663B ---- .663B .639 +.064 .575 3350 ---- .646B ---- .646B .623 +.063 .560 3375 ---- .630B ---- .630B .607 +.061 .546 3400 ---- .614B ---- .614B .592 +.059 .533 3 3425 ---- .599B ---- .599B .578 +.058 .520 3450 ---- .585B ---- .585B .563 +.056 .507 3475 ---- .571B ---- .571B .550 +.055 .495 3500 ---- .557B ---- .557B .536 +.053 15 .483 33 1225 3525 ---- .544B ---- .544B .524 +.053 .471 3550 ---- .531B ---- .531B .511 +.051 .460 3575 ---- .518B ---- .518B .499 +.050 .449 3600 ---- .506B ---- .506B .488 +.049 .439 160 3625 ---- .495B ---- .495B .477 +.048 .429 3650 ---- .483B ---- .483B .466 +.047 .419 2 3675 ---- .472B ---- .472B .455 +.045 .410 3700 ---- .462B ---- .462B .445 +.045 .400 3725 ---- .451B ---- .451B .435 +.043 .392 3750 ---- .441B ---- .441B .425 +.042 .383 4 3775 ---- .431B ---- .431B .416 +.041 .375 3800 ---- .422B ---- .422B .407 +.041 .366 3825 ---- .412B ---- .412B .398 +.039 .359 1 3850 ---- .403B ---- .403B .390 +.039 .351 3875 ---- .395B ---- .395B .381 +.038 .343 3900 ---- .386B ---- .386B .373 +.037 .336 3925 ---- .378B ---- .378B .366 +.037 .329 1 3950 ---- .370B ---- .370B .358 +.036 .322 3975 ---- .362B ---- .362B .351 +.035 .316 4000 .317 .355B .314 .333B .344 +.035 60 .309 1 1659 4025 ---- .347B ---- .347B .337 +.034 .303 4050 ---- .340B ---- .340B .330 +.033 .297 4075 ---- .333B ---- .333B .323 +.032 .291 4500 .212 .239B .212 .230 .235 +.023 80 .212 2 93 5000 .156 .170 .156 .164 .170 +.016 5 .154 1684 6000 ---- .092B ---- .092B .102 +.011 .091 350 7000 .084 .084 .084 .082A .067 +.007 13 .060 9 725 ---- ---- ---- ---- 16.010 +.190 15.820 750 ---- ---- ---- ---- 15.760 +.190 15.570 7500 ---- ---- ---- ---- .056 +.006 .050 54 775 ---- ---- ---- ---- 15.510 +.190 15.320 800 ---- ---- ---- ---- 15.260 +.190 15.070 8000 ---- ---- ---- ---- .047 +.005 .042 825 ---- ---- ---- ---- 15.010 +.190 14.820 850 ---- ---- ---- ---- 14.760 +.190 14.570 875 ---- ---- ---- ---- 14.510 +.190 14.320 900 ---- ---- ---- ---- 14.260 +.190 14.070 9000 ---- ---- ---- ---- .035 +.005 .030 925 ---- ---- ---- ---- 14.010 +.190 13.820 950 ---- ---- ---- ---- 13.760 +.190 13.570 975 ---- ---- ---- ---- 13.510 +.190 13.320 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 12.431 +.193 12.238 1125 ---- ---- ---- ---- 12.181 +.193 11.988 1150 ---- ---- ---- ---- 11.931 +.193 11.738 1175 ---- ---- ---- ---- 11.681 +.193 11.488 1200 ---- ---- ---- ---- 11.431 +.192 11.239 1225 ---- ---- ---- ---- 11.183 +.192 10.991 1250 ---- ---- ---- ---- 10.936 +.192 10.744 1275 ---- ---- ---- ---- 10.690 +.191 10.499 1300 ---- ---- ---- ---- 10.446 +.191 10.255 1325 ---- ---- ---- ---- 10.203 +.190 10.013 1350 ---- ---- ---- ---- 9.962 +.189 9.773 1375 ---- ---- ---- ---- 9.722 +.189 9.533 1400 ---- ---- ---- ---- 9.483 +.187 9.296 1425 ---- ---- ---- ---- 9.246 +.186 9.060 1450 ---- ---- ---- ---- 9.011 +.185 8.826 1475 ---- ---- ---- ---- 8.778 +.184 8.594 1500 ---- ---- ---- ---- 8.546 +.183 8.363 1525 ---- ---- ---- ---- 8.316 +.181 8.135 1550 ---- ---- ---- ---- 8.089 +.180 7.909 1575 ---- ---- ---- ---- 7.863 +.178 7.685 1600 ---- ---- ---- ---- 7.640 +.177 7.463 1625 ---- ---- ---- ---- 7.420 +.175 7.245 1650 ---- ---- ---- ---- 7.202 +.174 7.028 1675 ---- ---- ---- ---- 6.987 +.172 6.815 1700 ---- ---- ---- ---- 6.775 +.170 6.605 1725 ---- ---- ---- ---- 6.566 +.168 6.398 1750 ---- ---- ---- ---- 6.360 +.166 6.194 1775 ---- ---- ---- ---- 6.157 +.163 5.994 1800 ---- ---- ---- ---- 5.958 +.161 5.797 1825 ---- ---- ---- ---- 5.762 +.158 5.604 1850 ---- ---- ---- ---- 5.571 +.157 5.414 1875 ---- ---- ---- ---- 5.383 +.154 5.229 1900 ---- ---- ---- ---- 5.198 +.150 5.048 1925 ---- ---- ---- ---- 5.018 +.148 4.870 1950 ---- ---- ---- ---- 4.842 +.145 4.697 1975 ---- ---- ---- ---- 4.671 +.142 4.529 2000 ---- ---- ---- ---- 4.504 +.139 4.365 2025 ---- ---- ---- ---- 4.342 +.137 4.205 2050 ---- ---- ---- ---- 4.184 +.133 4.051 2075 ---- ---- ---- ---- 4.032 +.130 3.902 2100 ---- ---- ---- ---- 3.886 +.127 3.759 2125 ---- ---- ---- ---- 3.745 +.124 3.621 2150 ---- ---- ---- ---- 3.609 +.120 3.489 2175 ---- ---- ---- ---- 3.478 +.117 3.361 2200 ---- ---- ---- ---- 3.353 +.114 3.239 2225 ---- ---- ---- ---- 3.233 +.111 3.122 2250 ---- ---- ---- ---- 3.117 +.108 3.009 2275 ---- ---- ---- ---- 3.006 +.104 2.902 2300 ---- ---- ---- ---- 2.900 +.101 2.799 2325 ---- ---- ---- ---- 2.799 +.098 2.701 2350 ---- ---- ---- ---- 2.702 +.095 2.607 2375 ---- ---- ---- ---- 2.610 +.093 2.517 2400 ---- ---- ---- ---- 2.522 +.090 19 2.432 75 2425 ---- ---- ---- ---- 2.438 +.088 2.350 2450 ---- ---- ---- ---- 2.359 +.086 2.273 2475 ---- ---- ---- ---- 2.283 +.083 2.200 2500 ---- ---- ---- ---- 2.211 +.081 2.130 2525 ---- ---- ---- ---- 2.142 +.079 2.063 2550 ---- ---- ---- ---- 2.077 +.077 2.000 2575 ---- ---- ---- ---- 2.014 +.075 1.939 2600 ---- ---- ---- ---- 1.953 +.071 1.882 2625 ---- ---- ---- ---- 1.895 +.068 1.827 2650 ---- ---- ---- ---- 1.839 +.065 1.774 2675 ---- ---- ---- ---- 1.785 +.061 1.724 2700 ---- ---- ---- ---- 1.734 +.058 1.676 2725 ---- ---- ---- ---- 1.684 +.054 1.630 2750 ---- ---- ---- ---- 1.637 +.051 1.586 2775 ---- ---- ---- ---- 1.593 +.049 1.544 2800 ---- ---- ---- ---- 1.550 +.047 19 1.503 75 2825 ---- ---- ---- ---- 1.510 +.045 1.465 2850 ---- ---- ---- ---- 1.471 +.043 1.428 2875 ---- ---- ---- ---- 1.435 +.043 1.392 2900 ---- ---- ---- ---- 1.401 +.043 1.358 2925 ---- ---- ---- ---- 1.368 +.043 1.325 2950 ---- ---- ---- ---- 1.337 +.044 1.293 2975 ---- ---- ---- ---- 1.307 +.044 1.263 3000 ---- ---- ---- ---- 1.278 +.044 1.234 3025 ---- ---- ---- ---- 1.251 +.045 1.206 3050 ---- ---- ---- ---- 1.225 +.046 1.179 3075 ---- ---- ---- ---- 1.200 +.046 1.154 3100 ---- ---- ---- ---- 1.176 +.047 1.129 3125 ---- ---- ---- ---- 1.153 +.048 1.105 3150 ---- ---- ---- ---- 1.130 +.048 1.082 3175 ---- ---- ---- ---- 1.109 +.049 1.060 3200 ---- ---- ---- ---- 1.089 +.050 1.039 3225 ---- ---- ---- ---- 1.069 +.050 1.019 3250 ---- ---- ---- ---- 1.050 +.050 1.000 3275 ---- ---- ---- ---- 1.032 +.051 .981 3300 ---- ---- ---- ---- 1.014 ---- ---- 3325 ---- ---- ---- ---- .998 ---- ---- 3400 .882 .882 .882 .882 .951 +.054 1 .897 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 13.653 +.197 13.456 1025 ---- ---- ---- ---- 13.403 +.197 13.206 1050 ---- ---- ---- ---- 13.153 +.197 12.956 1075 ---- ---- ---- ---- 12.904 +.197 12.707 1100 ---- ---- ---- ---- 12.656 +.197 12.459 1125 ---- ---- ---- ---- 12.410 +.197 12.213 1150 ---- ---- ---- ---- 12.165 +.197 11.968 1175 ---- ---- ---- ---- 11.921 +.196 11.725 1200 ---- ---- ---- ---- 11.679 +.196 11.483 1225 ---- ---- ---- ---- 11.438 +.195 11.243 1250 ---- ---- ---- ---- 11.199 +.195 11.004 1275 ---- ---- ---- ---- 10.960 +.193 10.767 1300 ---- ---- ---- ---- 10.724 +.194 10.530 1325 ---- ---- ---- ---- 10.488 +.192 10.296 1350 ---- ---- ---- ---- 10.254 +.191 10.063 1375 ---- ---- ---- ---- 10.022 +.191 9.831 1400 ---- ---- ---- ---- 9.791 +.189 9.602 1425 ---- ---- ---- ---- 9.562 +.189 9.373 1450 ---- ---- ---- ---- 9.335 +.188 9.147 1475 ---- ---- ---- ---- 9.109 +.186 8.923 1500 ---- ---- ---- ---- 8.885 +.185 8.700 1525 ---- ---- ---- ---- 8.664 +.184 8.480 1550 ---- ---- ---- ---- 8.444 +.182 8.262 1575 ---- ---- ---- ---- 8.227 +.181 8.046 1600 ---- ---- ---- ---- 8.012 +.180 7.832 1625 ---- ---- ---- ---- 7.799 +.178 7.621 1650 ---- ---- ---- ---- 7.589 +.176 7.413 1675 ---- ---- ---- ---- 7.382 +.174 7.208 1700 ---- ---- ---- ---- 7.178 +.173 7.005 1725 ---- ---- ---- ---- 6.976 +.170 6.806 1750 ---- ---- ---- ---- 6.778 +.168 6.610 1775 ---- ---- ---- ---- 6.583 +.166 6.417 1800 ---- ---- ---- ---- 6.391 +.164 6.227 1825 ---- ---- ---- ---- 6.203 +.162 6.041 1850 ---- ---- ---- ---- 6.018 +.160 5.858 1875 ---- ---- ---- ---- 5.836 +.156 5.680 1900 ---- ---- ---- ---- 5.659 +.155 5.504 1925 ---- ---- ---- ---- 5.485 +.152 5.333 1950 ---- ---- ---- ---- 5.315 +.149 5.166 1975 ---- ---- ---- ---- 5.150 +.147 5.003 2000 ---- ---- ---- ---- 4.988 +.144 4.844 2025 ---- ---- ---- ---- 4.831 +.142 4.689 2050 ---- ---- ---- ---- 4.678 +.138 4.540 2075 ---- ---- ---- ---- 4.530 +.135 4.395 2100 ---- ---- ---- ---- 4.388 +.134 4.254 2125 ---- ---- ---- ---- 4.250 +.130 4.120 2150 ---- ---- ---- ---- 4.118 +.128 3.990 2175 ---- ---- ---- ---- 3.990 +.125 3.865 2200 ---- ---- ---- ---- 3.868 +.122 3.746 2225 ---- ---- ---- ---- 3.750 +.119 3.631 2250 ---- ---- ---- ---- 3.637 +.117 3.520 2275 ---- ---- ---- ---- 3.528 +.114 3.414 2300 ---- ---- ---- ---- 3.424 +.111 3.313 2325 ---- ---- ---- ---- 3.324 +.109 3.215 2350 ---- ---- ---- ---- 3.228 +.106 3.122 2375 ---- ---- ---- ---- 3.137 +.104 3.033 2400 ---- ---- ---- ---- 3.049 +.101 2.948 2425 ---- ---- ---- ---- 2.966 +.099 2.867 2450 ---- ---- ---- ---- 2.886 +.096 2.790 2475 ---- ---- ---- ---- 2.810 +.094 2.716 2500 ---- ---- ---- ---- 2.738 +.092 2.646 2525 ---- ---- ---- ---- 2.668 +.089 2.579 2550 ---- ---- ---- ---- 2.602 +.087 2.515 2575 ---- ---- ---- ---- 2.539 +.085 2.454 2600 ---- ---- ---- ---- 2.479 +.084 2.395 2625 ---- ---- ---- ---- 2.421 +.081 2.340 2650 ---- ---- ---- ---- 2.366 +.080 2.286 1 2675 ---- ---- ---- ---- 2.313 +.078 2.235 2700 ---- ---- ---- ---- 2.262 +.076 2.186 2725 ---- ---- ---- ---- 2.214 +.075 2.139 2750 ---- ---- ---- ---- 2.167 +.073 2.094 2775 ---- ---- ---- ---- 2.122 +.071 2.051 2800 ---- ---- ---- ---- 2.079 +.070 2.009 2825 ---- ---- ---- ---- 2.037 +.068 1.969 2850 ---- ---- ---- ---- 1.997 +.067 1.930 2875 ---- ---- ---- ---- 1.959 +.066 1.893 2900 ---- ---- ---- ---- 1.922 +.064 1.858 2925 ---- ---- ---- ---- 1.886 +.063 1.823 2950 ---- ---- ---- ---- 1.851 +.061 1.790 2975 ---- ---- ---- ---- 1.818 +.060 1.758 3000 ---- ---- ---- ---- 1.786 +.059 1.727 3025 ---- ---- ---- ---- 1.755 +.058 1.697 3050 ---- ---- ---- ---- 1.725 +.056 1.669 3075 ---- ---- ---- ---- 1.696 +.055 1.641 3100 ---- ---- ---- ---- 1.668 +.054 1.614 3125 ---- ---- ---- ---- 1.641 +.053 1.588 3150 ---- ---- ---- ---- 1.615 +.052 1.563 3175 ---- ---- ---- ---- 1.590 +.052 1.538 3200 ---- ---- ---- ---- 1.566 +.051 1.515 3225 ---- ---- ---- ---- 1.542 +.050 1.492 3250 ---- ---- ---- ---- 1.519 +.049 1.470 3275 ---- ---- ---- ---- 1.496 +.048 1.448 3300 ---- ---- ---- ---- 1.475 +.048 1.427 3325 ---- ---- ---- ---- 1.453 +.046 1.407 3350 ---- ---- ---- ---- 1.433 +.046 1.387 3375 ---- ---- ---- ---- 1.413 +.045 1.368 3400 ---- ---- ---- ---- 1.394 +.044 1.350 3425 ---- ---- ---- ---- 1.375 +.044 1.331 3450 ---- ---- ---- ---- 1.356 +.042 1.314 3475 ---- ---- ---- ---- 1.338 +.042 1.296 3500 ---- ---- ---- ---- 1.320 +.041 1.279 3525 ---- ---- ---- ---- 1.303 +.040 1.263 3550 ---- ---- ---- ---- 1.286 +.040 1.246 3575 ---- ---- ---- ---- 1.270 +.039 1.231 3600 ---- ---- ---- ---- 1.254 +.039 1.215 3625 ---- ---- ---- ---- 1.238 +.038 1.200 3650 ---- ---- ---- ---- 1.222 +.037 1.185 3675 ---- ---- ---- ---- 1.207 +.037 1.170 3700 ---- ---- ---- ---- 1.192 +.036 1.156 3725 ---- ---- ---- ---- 1.178 +.036 1.142 3750 ---- ---- ---- ---- 1.164 +.035 1.129 3775 ---- ---- ---- ---- 1.150 +.035 1.115 3800 ---- ---- ---- ---- 1.136 +.034 1.102 3825 ---- ---- ---- ---- 1.123 +.034 1.089 3850 ---- ---- ---- ---- 1.110 +.033 1.077 3875 ---- ---- ---- ---- 1.098 +.033 1.065 3900 ---- ---- ---- ---- 1.085 +.032 1.053 3925 ---- ---- ---- ---- 1.073 +.031 1.042 3950 ---- ---- ---- ---- 1.062 +.032 1.030 3975 ---- ---- ---- ---- 1.050 +.031 1.019 4000 ---- ---- ---- ---- 1.039 +.030 1.009 4025 ---- ---- ---- ---- 1.028 +.030 .998 4050 ---- ---- ---- ---- 1.018 +.030 .988 4075 ---- ---- ---- ---- 1.008 +.030 .978 4100 ---- ---- ---- ---- .998 +.029 .969 725 ---- ---- ---- ---- 16.403 +.197 16.206 750 ---- ---- ---- ---- 16.153 +.197 15.956 775 ---- ---- ---- ---- 15.903 +.197 15.706 800 ---- ---- ---- ---- 15.653 +.197 15.456 825 ---- ---- ---- ---- 15.403 +.197 15.206 850 ---- ---- ---- ---- 15.153 +.197 14.956 875 ---- ---- ---- ---- 14.903 +.197 14.706 900 ---- ---- ---- ---- 14.653 +.197 14.456 925 ---- ---- ---- ---- 14.403 +.197 14.206 950 ---- ---- ---- ---- 14.153 +.197 13.956 975 ---- ---- ---- ---- 13.903 +.197 13.706 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 14.124 +.198 13.926 1025 ---- ---- ---- ---- 13.881 +.198 13.683 1050 ---- ---- ---- ---- 13.639 +.198 13.441 1075 ---- ---- ---- ---- 13.399 +.198 13.201 1100 ---- ---- ---- ---- 13.160 +.198 12.962 1125 ---- ---- ---- ---- 12.922 +.198 12.724 1150 ---- ---- ---- ---- 12.685 +.198 12.487 1175 ---- ---- ---- ---- 12.449 +.197 12.252 1200 ---- ---- ---- ---- 12.215 +.197 12.018 1225 ---- ---- ---- ---- 11.982 +.196 11.786 1250 ---- ---- ---- ---- 11.750 +.196 11.554 1275 ---- ---- ---- ---- 11.519 +.195 11.324 1300 ---- ---- ---- ---- 11.290 +.195 11.095 1325 ---- ---- ---- ---- 11.061 +.193 10.868 1350 ---- ---- ---- ---- 10.835 +.193 10.642 1375 ---- ---- ---- ---- 10.609 +.192 10.417 1400 ---- ---- ---- ---- 10.385 +.191 10.194 1425 ---- ---- ---- ---- 10.163 +.190 9.973 1450 ---- ---- ---- ---- 9.942 +.189 9.753 1475 ---- ---- ---- ---- 9.723 +.188 9.535 1500 ---- ---- ---- ---- 9.505 +.186 9.319 1525 ---- ---- ---- ---- 9.289 +.185 9.104 1550 ---- ---- ---- ---- 9.076 +.184 8.892 1575 ---- ---- ---- ---- 8.864 +.182 8.682 1600 ---- ---- ---- ---- 8.654 +.181 8.473 1625 ---- ---- ---- ---- 8.447 +.179 8.268 1650 ---- ---- ---- ---- 8.243 +.178 8.065 1675 ---- ---- ---- ---- 8.040 +.176 7.864 1700 ---- ---- ---- ---- 7.841 +.175 7.666 1725 ---- ---- ---- ---- 7.644 +.173 7.471 1750 ---- ---- ---- ---- 7.450 +.171 7.279 1775 ---- ---- ---- ---- 7.259 +.169 7.090 1800 ---- ---- ---- ---- 7.071 +.167 6.904 1825 ---- ---- ---- ---- 6.887 +.165 6.722 1850 ---- ---- ---- ---- 6.705 +.163 6.542 1875 ---- ---- ---- ---- 6.527 +.161 6.366 1900 ---- ---- ---- ---- 6.352 +.158 6.194 1925 ---- ---- ---- ---- 6.181 +.156 6.025 1950 ---- ---- ---- ---- 6.014 +.155 5.859 1975 ---- ---- ---- ---- 5.850 +.152 5.698 2000 ---- ---- ---- ---- 5.690 +.150 5.540 2025 ---- ---- ---- ---- 5.534 +.148 5.386 2050 ---- ---- ---- ---- 5.381 +.145 5.236 2075 ---- ---- ---- ---- 5.233 +.142 5.091 2100 ---- ---- ---- ---- 5.090 +.141 4.949 2125 ---- ---- ---- ---- 4.951 +.138 4.813 2150 ---- ---- ---- ---- 4.817 +.136 4.681 2175 ---- ---- ---- ---- 4.687 +.133 4.554 2200 ---- ---- ---- ---- 4.563 +.130 4.433 2225 ---- ---- ---- ---- 4.444 +.128 4.316 2250 ---- ---- ---- ---- 4.329 +.126 4.203 2275 ---- ---- ---- ---- 4.219 +.123 4.096 2300 ---- ---- ---- ---- 4.113 +.121 3.992 2325 ---- ---- ---- ---- 4.012 +.119 3.893 2350 ---- ---- ---- ---- 3.914 +.116 3.798 2375 ---- ---- ---- ---- 3.820 +.114 3.706 2400 ---- ---- ---- ---- 3.731 +.112 3.619 2425 ---- ---- ---- ---- 3.645 +.110 3.535 2450 ---- ---- ---- ---- 3.563 +.108 3.455 2475 ---- ---- ---- ---- 3.485 +.106 3.379 2500 ---- ---- ---- ---- 3.410 +.104 3.306 2525 ---- ---- ---- ---- 3.339 +.102 3.237 2550 ---- ---- ---- ---- 3.271 +.100 3.171 2575 ---- ---- ---- ---- 3.206 +.098 3.108 2600 ---- ---- ---- ---- 3.144 +.096 3.048 2625 ---- ---- ---- ---- 3.085 +.094 2.991 2650 ---- ---- ---- ---- 3.028 +.092 2.936 2675 ---- ---- ---- ---- 2.974 +.091 2.883 2700 ---- ---- ---- ---- 2.922 +.089 2.833 2725 ---- ---- ---- ---- 2.872 +.088 2.784 2750 ---- ---- ---- ---- 2.824 +.086 2.738 2775 ---- ---- ---- ---- 2.778 +.085 2.693 2800 ---- ---- ---- ---- 2.733 +.083 2.650 2825 ---- ---- ---- ---- 2.691 +.082 2.609 2850 ---- ---- ---- ---- 2.649 +.080 2.569 2875 ---- ---- ---- ---- 2.610 +.079 2.531 2900 ---- ---- ---- ---- 2.572 +.078 2.494 2925 ---- ---- ---- ---- 2.535 +.077 2.458 2950 ---- ---- ---- ---- 2.499 +.075 2.424 2975 ---- ---- ---- ---- 2.465 +.074 2.391 3000 ---- ---- ---- ---- 2.432 +.073 2.359 3025 ---- ---- ---- ---- 2.399 +.071 2.328 3050 ---- ---- ---- ---- 2.368 +.070 2.298 3075 ---- ---- ---- ---- 2.338 +.069 2.269 3100 ---- ---- ---- ---- 2.309 +.068 2.241 3125 ---- ---- ---- ---- 2.281 +.068 2.213 3150 ---- ---- ---- ---- 2.254 +.067 2.187 3175 ---- ---- ---- ---- 2.227 +.065 2.162 3200 ---- ---- ---- ---- 2.202 +.065 2.137 3225 ---- ---- ---- ---- 2.177 +.064 2.113 3250 ---- ---- ---- ---- 2.153 +.063 2.090 3275 ---- ---- ---- ---- 2.129 +.062 2.067 3300 ---- ---- ---- ---- 2.106 +.061 2.045 3325 ---- ---- ---- ---- 2.084 +.060 2.024 3350 ---- ---- ---- ---- 2.062 +.059 2.003 3375 ---- ---- ---- ---- 2.041 +.059 1.982 3400 ---- ---- ---- ---- 2.021 +.058 1.963 3425 ---- ---- ---- ---- 2.001 +.058 1.943 3450 ---- ---- ---- ---- 1.981 +.057 1.924 3475 ---- ---- ---- ---- 1.962 +.056 1.906 3500 ---- ---- ---- ---- 1.943 +.055 1.888 3525 ---- ---- ---- ---- 1.925 +.055 1.870 3550 ---- ---- ---- ---- 1.907 +.054 1.853 3575 ---- ---- ---- ---- 1.889 +.053 1.836 3600 ---- ---- ---- ---- 1.872 +.053 1.819 3625 ---- ---- ---- ---- 1.855 +.052 1.803 3650 ---- ---- ---- ---- 1.838 +.051 1.787 3675 ---- ---- ---- ---- 1.822 +.051 1.771 3700 ---- ---- ---- ---- 1.806 +.051 1.755 3725 ---- ---- ---- ---- 1.790 +.050 1.740 3750 ---- ---- ---- ---- 1.774 +.049 1.725 3775 ---- ---- ---- ---- 1.759 +.049 1.710 3800 ---- ---- ---- ---- 1.744 +.048 1.696 3825 ---- ---- ---- ---- 1.729 +.047 1.682 3850 ---- ---- ---- ---- 1.715 +.047 1.668 3875 ---- ---- ---- ---- 1.701 +.047 1.654 3900 ---- ---- ---- ---- 1.687 +.046 1.641 3925 ---- ---- ---- ---- 1.674 +.046 1.628 3950 ---- ---- ---- ---- 1.660 +.045 1.615 3975 ---- ---- ---- ---- 1.647 +.044 1.603 4000 ---- ---- ---- ---- 1.635 +.044 1.591 4025 ---- ---- ---- ---- 1.623 +.044 1.579 4050 ---- ---- ---- ---- 1.611 +.044 1.567 4075 ---- ---- ---- ---- 1.599 +.043 1.556 4100 ---- ---- ---- ---- 1.588 +.043 1.545 5000 ---- ---- ---- ---- 1.340 +.032 1.308 6000 ---- ---- ---- ---- 1.282 +.028 1.254 725 ---- ---- ---- ---- 16.863 +.197 16.666 750 ---- ---- ---- ---- 16.613 +.197 16.416 775 ---- ---- ---- ---- 16.363 +.197 16.166 800 ---- ---- ---- ---- 16.113 +.197 15.916 825 ---- ---- ---- ---- 15.863 +.197 15.666 850 ---- ---- ---- ---- 15.613 +.197 15.416 875 ---- ---- ---- ---- 15.363 +.197 15.166 900 ---- ---- ---- ---- 15.113 +.197 14.916 925 ---- ---- ---- ---- 14.863 +.197 14.666 950 ---- ---- ---- ---- 14.615 +.197 14.418 975 ---- ---- ---- ---- 14.369 +.198 14.171 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 14.350 +.202 14.148 1025 ---- ---- ---- ---- 14.116 +.202 13.914 1050 ---- ---- ---- ---- 13.883 +.201 13.682 1075 ---- ---- ---- ---- 13.652 +.202 13.450 1100 ---- ---- ---- ---- 13.421 +.201 13.220 1125 ---- ---- ---- ---- 13.192 +.201 12.991 1150 ---- ---- ---- ---- 12.963 +.200 12.763 1175 ---- ---- ---- ---- 12.736 +.200 12.536 1200 ---- ---- ---- ---- 12.510 +.200 12.310 1225 ---- ---- ---- ---- 12.285 +.200 12.085 1250 ---- ---- ---- ---- 12.061 +.199 11.862 1275 ---- ---- ---- ---- 11.838 +.198 11.640 1300 ---- ---- ---- ---- 11.616 +.197 11.419 1325 ---- ---- ---- ---- 11.396 +.197 11.199 1350 ---- ---- ---- ---- 11.176 +.195 10.981 1375 ---- ---- ---- ---- 10.959 +.195 10.764 1400 ---- ---- ---- ---- 10.742 +.194 10.548 1425 ---- ---- ---- ---- 10.527 +.193 10.334 1450 ---- ---- ---- ---- 10.314 +.192 10.122 1475 ---- ---- ---- ---- 10.102 +.191 9.911 1500 ---- ---- ---- ---- 9.892 +.189 9.703 1525 ---- ---- ---- ---- 9.684 +.188 9.496 1550 ---- ---- ---- ---- 9.478 +.187 9.291 1575 ---- ---- ---- ---- 9.274 +.186 9.088 1600 ---- ---- ---- ---- 9.072 +.185 8.887 1625 ---- ---- ---- ---- 8.872 +.183 8.689 1650 ---- ---- ---- ---- 8.675 +.182 8.493 1675 ---- ---- ---- ---- 8.480 +.180 8.300 1700 ---- ---- ---- ---- 8.288 +.178 8.110 1725 ---- ---- ---- ---- 8.099 +.177 7.922 1750 ---- ---- ---- ---- 7.912 +.174 7.738 1775 ---- ---- ---- ---- 7.729 +.173 7.556 1800 ---- ---- ---- ---- 7.549 +.171 7.378 1825 ---- ---- ---- ---- 7.371 +.169 7.202 1850 ---- ---- ---- ---- 7.197 +.167 7.030 1875 ---- ---- ---- ---- 7.027 +.166 6.861 1900 ---- ---- ---- ---- 6.859 +.163 6.696 1925 ---- ---- ---- ---- 6.695 +.161 6.534 1950 ---- ---- ---- ---- 6.535 +.160 6.375 1975 ---- ---- ---- ---- 6.378 +.157 6.221 2000 ---- ---- ---- ---- 6.224 +.155 6.069 2025 ---- ---- ---- ---- 6.075 +.153 5.922 2050 ---- ---- ---- ---- 5.929 +.151 5.778 2075 ---- ---- ---- ---- 5.787 +.149 5.638 2100 ---- ---- ---- ---- 5.650 +.147 5.503 2125 ---- ---- ---- ---- 5.517 +.144 5.373 2150 ---- ---- ---- ---- 5.389 +.142 5.247 2175 ---- ---- ---- ---- 5.266 +.140 5.126 2200 ---- ---- ---- ---- 5.147 +.138 5.009 2225 ---- ---- ---- ---- 5.034 +.136 4.898 2250 ---- ---- ---- ---- 4.925 +.134 4.791 2275 ---- ---- ---- ---- 4.820 +.131 4.689 2300 ---- ---- ---- ---- 4.720 +.130 4.590 2325 ---- ---- ---- ---- 4.623 +.127 4.496 2350 ---- ---- ---- ---- 4.531 +.126 4.405 2375 ---- ---- ---- ---- 4.442 +.123 4.319 2400 ---- ---- ---- ---- 4.357 +.121 4.236 2425 ---- ---- ---- ---- 4.276 +.120 4.156 2450 ---- ---- ---- ---- 4.198 +.117 4.081 2475 ---- ---- ---- ---- 4.124 +.115 4.009 2500 ---- ---- ---- ---- 4.054 +.114 3.940 2525 ---- ---- ---- ---- 3.987 +.113 3.874 2550 ---- ---- ---- ---- 3.923 +.111 3.812 2575 ---- ---- ---- ---- 3.862 +.109 3.753 2600 ---- ---- ---- ---- 3.804 +.108 3.696 2625 ---- ---- ---- ---- 3.748 +.106 3.642 2650 ---- ---- ---- ---- 3.695 +.104 3.591 2675 ---- ---- ---- ---- 3.644 +.103 3.541 2700 ---- ---- ---- ---- 3.595 +.101 3.494 2725 ---- ---- ---- ---- 3.549 +.100 3.449 2750 ---- ---- ---- ---- 3.504 +.099 3.405 2775 ---- ---- ---- ---- 3.460 +.097 3.363 2800 ---- ---- ---- ---- 3.419 +.096 3.323 2825 ---- ---- ---- ---- 3.379 +.095 3.284 2850 ---- ---- ---- ---- 3.340 +.093 3.247 2875 ---- ---- ---- ---- 3.303 +.092 3.211 2900 ---- ---- ---- ---- 3.267 +.091 3.176 2925 ---- ---- ---- ---- 3.233 +.090 3.143 2950 ---- ---- ---- ---- 3.200 +.090 3.110 2975 ---- ---- ---- ---- 3.167 +.088 3.079 3000 ---- ---- ---- ---- 3.136 +.087 3.049 3025 ---- ---- ---- ---- 3.106 +.086 3.020 3050 ---- ---- ---- ---- 3.077 +.085 2.992 3075 ---- ---- ---- ---- 3.049 +.084 2.965 3100 ---- ---- ---- ---- 3.021 +.083 2.938 3125 ---- ---- ---- ---- 2.995 +.082 2.913 3150 ---- ---- ---- ---- 2.969 +.081 2.888 3175 ---- ---- ---- ---- 2.944 +.080 2.864 3200 ---- ---- ---- ---- 2.920 +.079 2.841 3225 ---- ---- ---- ---- 2.897 +.079 2.818 3250 ---- ---- ---- ---- 2.874 +.078 2.796 3275 ---- ---- ---- ---- 2.852 +.077 2.775 3300 ---- ---- ---- ---- 2.830 +.076 2.754 3325 ---- ---- ---- ---- 2.809 +.075 2.734 3350 ---- ---- ---- ---- 2.789 +.075 2.714 3375 ---- ---- ---- ---- 2.769 +.074 2.695 3400 ---- ---- ---- ---- 2.749 +.073 2.676 3425 ---- ---- ---- ---- 2.730 +.073 2.657 3450 ---- ---- ---- ---- 2.712 +.073 2.639 3475 ---- ---- ---- ---- 2.694 +.072 2.622 3500 ---- ---- ---- ---- 2.676 +.071 2.605 3525 ---- ---- ---- ---- 2.658 +.070 2.588 3550 ---- ---- ---- ---- 2.641 +.070 2.571 3575 ---- ---- ---- ---- 2.624 +.069 2.555 3600 ---- ---- ---- ---- 2.607 +.068 2.539 3625 ---- ---- ---- ---- 2.591 +.068 2.523 3650 ---- ---- ---- ---- 2.575 +.068 2.507 3675 ---- ---- ---- ---- 2.559 +.067 2.492 3700 ---- ---- ---- ---- 2.543 +.066 2.477 3725 ---- ---- ---- ---- 2.528 +.066 2.462 3750 ---- ---- ---- ---- 2.512 +.065 2.447 3775 ---- ---- ---- ---- 2.497 +.064 2.433 3800 ---- ---- ---- ---- 2.483 +.064 2.419 3825 ---- ---- ---- ---- 2.468 +.063 2.405 3850 ---- ---- ---- ---- 2.454 +.063 2.391 3875 ---- ---- ---- ---- 2.440 +.062 2.378 3900 ---- ---- ---- ---- 2.427 +.062 2.365 3925 ---- ---- ---- ---- 2.414 +.062 2.352 3950 ---- ---- ---- ---- 2.401 +.062 2.339 3975 ---- ---- ---- ---- 2.388 +.061 2.327 4000 ---- ---- ---- ---- 2.375 +.060 2.315 4025 ---- ---- ---- ---- 2.363 +.059 2.304 4050 ---- ---- ---- ---- 2.352 +.060 2.292 4075 ---- ---- ---- ---- 2.340 +.059 2.281 4100 ---- ---- ---- ---- 2.329 +.059 2.270 4125 ---- ---- ---- ---- 2.318 +.058 2.260 925 ---- ---- ---- ---- 15.060 +.201 14.859 950 ---- ---- ---- ---- 14.822 +.202 14.620 975 ---- ---- ---- ---- 14.585 +.201 14.384 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 14.538 +.205 14.333 1025 ---- ---- ---- ---- 14.311 +.205 14.106 1050 ---- ---- ---- ---- 14.085 +.205 13.880 1075 ---- ---- ---- ---- 13.860 +.205 13.655 1100 ---- ---- ---- ---- 13.635 +.204 13.431 1125 ---- ---- ---- ---- 13.412 +.204 13.208 1150 ---- ---- ---- ---- 13.189 +.204 12.985 1175 ---- ---- ---- ---- 12.967 +.203 12.764 1200 ---- ---- ---- ---- 12.746 +.202 12.544 1225 ---- ---- ---- ---- 12.526 +.202 12.324 1250 ---- ---- ---- ---- 12.308 +.202 12.106 1275 ---- ---- ---- ---- 12.090 +.201 11.889 1300 ---- ---- ---- ---- 11.873 +.200 11.673 1325 ---- ---- ---- ---- 11.657 +.199 11.458 1350 ---- ---- ---- ---- 11.443 +.198 11.245 1375 ---- ---- ---- ---- 11.230 +.198 11.032 1400 ---- ---- ---- ---- 11.018 +.196 10.822 1425 ---- ---- ---- ---- 10.807 +.195 10.612 1450 ---- ---- ---- ---- 10.598 +.194 10.404 1475 ---- ---- ---- ---- 10.391 +.193 10.198 1500 ---- ---- ---- ---- 10.185 +.192 9.993 1525 ---- ---- ---- ---- 9.981 +.191 9.790 1550 ---- ---- ---- ---- 9.778 +.189 9.589 1575 ---- ---- ---- ---- 9.578 +.188 9.390 1600 ---- ---- ---- ---- 9.380 +.187 9.193 1625 ---- ---- ---- ---- 9.184 +.185 8.999 1650 ---- ---- ---- ---- 8.990 +.184 8.806 1675 ---- ---- ---- ---- 8.799 +.182 8.617 1700 ---- ---- ---- ---- 8.610 +.180 8.430 1725 ---- ---- ---- ---- 8.424 +.179 8.245 1750 ---- ---- ---- ---- 8.241 +.177 8.064 1775 ---- ---- ---- ---- 8.061 +.176 7.885 1800 ---- ---- ---- ---- 7.884 +.174 7.710 1825 ---- ---- ---- ---- 7.710 +.173 7.537 1850 ---- ---- ---- ---- 7.539 +.171 7.368 1875 ---- ---- ---- ---- 7.371 +.169 7.202 1900 ---- ---- ---- ---- 7.206 +.167 7.039 1925 ---- ---- ---- ---- 7.045 +.165 6.880 1950 ---- ---- ---- ---- 6.887 +.163 6.724 1975 ---- ---- ---- ---- 6.732 +.160 6.572 2000 ---- ---- ---- ---- 6.581 +.158 6.423 2025 ---- ---- ---- ---- 6.434 +.157 6.277 2050 ---- ---- ---- ---- 6.290 +.155 6.135 2075 ---- ---- ---- ---- 6.150 +.153 5.997 2100 ---- ---- ---- ---- 6.014 +.151 5.863 2125 ---- ---- ---- ---- 5.883 +.149 5.734 2150 ---- ---- ---- ---- 5.755 +.146 5.609 2175 ---- ---- ---- ---- 5.633 +.145 5.488 2200 ---- ---- ---- ---- 5.516 +.143 5.373 2225 ---- ---- ---- ---- 5.403 +.140 5.263 2250 ---- ---- ---- ---- 5.295 +.138 5.157 2275 ---- ---- ---- ---- 5.192 +.137 5.055 2300 ---- ---- ---- ---- 5.093 +.135 4.958 2325 ---- ---- ---- ---- 4.998 +.133 4.865 2350 ---- ---- ---- ---- 4.907 +.131 4.776 2375 ---- ---- ---- ---- 4.820 +.129 4.691 2400 ---- ---- ---- ---- 4.736 +.127 4.609 2425 ---- ---- ---- ---- 4.656 +.125 4.531 2450 ---- ---- ---- ---- 4.580 +.123 4.457 2475 ---- ---- ---- ---- 4.508 +.122 4.386 2500 ---- ---- ---- ---- 4.439 +.121 4.318 2525 ---- ---- ---- ---- 4.373 +.119 4.254 2550 ---- ---- ---- ---- 4.310 +.117 4.193 2575 ---- ---- ---- ---- 4.251 +.116 4.135 2600 ---- ---- ---- ---- 4.194 +.114 4.080 2625 ---- ---- ---- ---- 4.141 +.113 4.028 2650 ---- ---- ---- ---- 4.090 +.112 3.978 2675 ---- ---- ---- ---- 4.041 +.110 3.931 2700 ---- ---- ---- ---- 3.994 +.109 3.885 2725 ---- ---- ---- ---- 3.949 +.107 3.842 2750 ---- ---- ---- ---- 3.906 +.106 3.800 2775 ---- ---- ---- ---- 3.865 +.105 3.760 2800 ---- ---- ---- ---- 3.826 +.104 3.722 2825 ---- ---- ---- ---- 3.788 +.103 3.685 2850 ---- ---- ---- ---- 3.752 +.102 3.650 2875 ---- ---- ---- ---- 3.716 +.100 3.616 2900 ---- ---- ---- ---- 3.683 +.099 3.584 2925 ---- ---- ---- ---- 3.650 +.098 3.552 2950 ---- ---- ---- ---- 3.619 +.097 3.522 2975 ---- ---- ---- ---- 3.589 +.097 3.492 3000 ---- ---- ---- ---- 3.559 +.095 3.464 3025 ---- ---- ---- ---- 3.531 +.094 3.437 3050 ---- ---- ---- ---- 3.504 +.093 3.411 3075 ---- ---- ---- ---- 3.478 +.093 3.385 3100 ---- ---- ---- ---- 3.452 +.091 3.361 3125 ---- ---- ---- ---- 3.428 +.091 3.337 3150 ---- ---- ---- ---- 3.404 +.090 3.314 3175 ---- ---- ---- ---- 3.381 +.090 3.291 3200 ---- ---- ---- ---- 3.358 +.088 3.270 3225 ---- ---- ---- ---- 3.337 +.088 3.249 3250 ---- ---- ---- ---- 3.315 +.086 3.229 3275 ---- ---- ---- ---- 3.295 +.086 3.209 3300 ---- ---- ---- ---- 3.275 +.085 3.190 3325 ---- ---- ---- ---- 3.256 +.085 3.171 3350 ---- ---- ---- ---- 3.237 +.084 3.153 3375 ---- ---- ---- ---- 3.219 +.084 3.135 3400 ---- ---- ---- ---- 3.201 +.083 3.118 3425 ---- ---- ---- ---- 3.183 +.082 3.101 3450 ---- ---- ---- ---- 3.166 +.081 3.085 3475 ---- ---- ---- ---- 3.150 +.081 3.069 3500 ---- ---- ---- ---- 3.133 +.080 3.053 3525 ---- ---- ---- ---- 3.117 +.080 3.037 3550 ---- ---- ---- ---- 3.101 +.079 3.022 3575 ---- ---- ---- ---- 3.086 +.079 3.007 3600 ---- ---- ---- ---- 3.071 +.078 2.993 3625 ---- ---- ---- ---- 3.056 +.078 2.978 3650 ---- ---- ---- ---- 3.041 +.077 2.964 3675 ---- ---- ---- ---- 3.026 +.076 2.950 3700 ---- ---- ---- ---- 3.012 +.076 2.936 3725 ---- ---- ---- ---- 2.997 +.075 2.922 3750 ---- ---- ---- ---- 2.983 +.075 2.908 3775 ---- ---- ---- ---- 2.969 +.074 2.895 3800 ---- ---- ---- ---- 2.956 +.074 2.882 3825 ---- ---- ---- ---- 2.942 +.073 2.869 3850 ---- ---- ---- ---- 2.929 +.073 2.856 3875 ---- ---- ---- ---- 2.916 +.072 2.844 3900 ---- ---- ---- ---- 2.904 +.072 2.832 3925 ---- ---- ---- ---- 2.891 +.071 2.820 3950 ---- ---- ---- ---- 2.879 +.071 2.808 3975 ---- ---- ---- ---- 2.867 +.070 2.797 4000 ---- ---- ---- ---- 2.856 +.070 2.786 4025 ---- ---- ---- ---- 2.845 +.070 2.775 4050 ---- ---- ---- ---- 2.834 +.070 2.764 4075 ---- ---- ---- ---- 2.823 +.069 2.754 4100 ---- ---- ---- ---- 2.813 +.069 2.744 4125 ---- ---- ---- ---- 2.803 +.069 2.734 925 ---- ---- ---- ---- 15.228 +.205 15.023 950 ---- ---- ---- ---- 14.997 +.205 14.792 975 ---- ---- ---- ---- 14.767 +.205 14.562 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 15.228 +.211 15.017 1050 ---- ---- ---- ---- 15.008 +.210 14.798 1075 ---- ---- ---- ---- 14.790 +.210 14.580 1100 ---- ---- ---- ---- 14.572 +.210 14.362 1125 ---- ---- ---- ---- 14.355 +.209 14.146 1150 ---- ---- ---- ---- 14.139 +.210 13.929 1175 ---- ---- ---- ---- 13.923 +.209 13.714 1200 ---- ---- ---- ---- 13.707 +.208 13.499 1225 ---- ---- ---- ---- 13.492 +.207 13.285 1250 ---- ---- ---- ---- 13.278 +.207 13.071 1275 ---- ---- ---- ---- 13.064 +.206 12.858 1300 ---- ---- ---- ---- 12.851 +.205 12.646 1325 ---- ---- ---- ---- 12.639 +.204 12.435 1350 ---- ---- ---- ---- 12.428 +.204 12.224 1375 ---- ---- ---- ---- 12.218 +.203 12.015 1400 ---- ---- ---- ---- 12.009 +.203 11.806 1425 ---- ---- ---- ---- 11.800 +.201 11.599 1450 ---- ---- ---- ---- 11.593 +.200 11.393 1475 ---- ---- ---- ---- 11.387 +.199 11.188 1500 ---- ---- ---- ---- 11.183 +.198 10.985 1525 ---- ---- ---- ---- 10.980 +.197 10.783 1550 ---- ---- ---- ---- 10.778 +.196 10.582 1575 ---- ---- ---- ---- 10.578 +.195 10.383 1600 ---- ---- ---- ---- 10.379 +.193 10.186 1625 ---- ---- ---- ---- 10.183 +.193 9.990 1650 ---- ---- ---- ---- 9.988 +.191 9.797 1675 ---- ---- ---- ---- 9.795 +.189 9.606 1700 ---- ---- ---- ---- 9.605 +.188 9.417 1725 ---- ---- ---- ---- 9.417 +.187 9.230 1750 ---- ---- ---- ---- 9.231 +.185 9.046 1775 ---- ---- ---- ---- 9.048 +.184 8.864 1800 ---- ---- ---- ---- 8.868 +.182 8.686 1825 ---- ---- ---- ---- 8.690 +.180 8.510 1850 ---- ---- ---- ---- 8.516 +.179 8.337 1875 ---- ---- ---- ---- 8.344 +.177 8.167 1900 ---- ---- ---- ---- 8.176 +.176 8.000 1925 ---- ---- ---- ---- 8.010 +.174 7.836 1950 ---- ---- ---- ---- 7.848 +.172 7.676 1975 ---- ---- ---- ---- 7.689 +.170 7.519 2000 ---- ---- ---- ---- 7.533 +.168 7.365 2025 ---- ---- ---- ---- 7.381 +.167 7.214 2050 ---- ---- ---- ---- 7.232 +.165 7.067 2075 ---- ---- ---- ---- 7.086 +.163 6.923 2100 ---- ---- ---- ---- 6.944 +.161 6.783 2125 ---- ---- ---- ---- 6.805 +.159 6.646 2150 ---- ---- ---- ---- 6.670 +.157 6.513 2175 ---- ---- ---- ---- 6.540 +.156 6.384 2200 ---- ---- ---- ---- 6.413 +.153 6.260 2225 ---- ---- ---- ---- 6.291 +.152 6.139 2250 ---- ---- ---- ---- 6.174 +.150 6.024 2275 ---- ---- ---- ---- 6.062 +.148 5.914 2300 ---- ---- ---- ---- 5.955 +.147 5.808 2325 ---- ---- ---- ---- 5.852 +.144 5.708 2350 ---- ---- ---- ---- 5.754 +.143 5.611 2375 ---- ---- ---- ---- 5.660 +.141 5.519 2400 ---- ---- ---- ---- 5.571 +.139 5.432 2425 ---- ---- ---- ---- 5.485 +.138 5.347 2450 ---- ---- ---- ---- 5.403 +.136 5.267 2475 ---- ---- ---- ---- 5.325 +.135 5.190 2500 ---- ---- ---- ---- 5.250 +.133 5.117 2525 ---- ---- ---- ---- 5.179 +.131 5.048 2550 ---- ---- ---- ---- 5.111 +.129 4.982 2575 ---- ---- ---- ---- 5.047 +.128 4.919 2600 ---- ---- ---- ---- 4.986 +.127 4.859 2625 ---- ---- ---- ---- 4.929 +.126 4.803 2650 ---- ---- ---- ---- 4.874 +.124 4.750 2675 ---- ---- ---- ---- 4.823 +.123 4.700 2700 ---- ---- ---- ---- 4.774 +.122 4.652 2725 ---- ---- ---- ---- 4.727 +.120 4.607 2750 ---- ---- ---- ---- 4.683 +.119 4.564 2775 ---- ---- ---- ---- 4.641 +.118 4.523 2800 ---- ---- ---- ---- 4.601 +.117 4.484 2825 ---- ---- ---- ---- 4.562 +.116 4.446 2850 ---- ---- ---- ---- 4.525 +.114 4.411 2875 ---- ---- ---- ---- 4.490 +.114 4.376 2900 ---- ---- ---- ---- 4.456 +.112 4.344 2925 ---- ---- ---- ---- 4.424 +.112 4.312 2950 ---- ---- ---- ---- 4.393 +.111 4.282 2975 ---- ---- ---- ---- 4.363 +.109 4.254 3000 ---- ---- ---- ---- 4.335 +.109 4.226 3025 ---- ---- ---- ---- 4.307 +.108 4.199 3050 ---- ---- ---- ---- 4.281 +.107 4.174 3075 ---- ---- ---- ---- 4.255 +.106 4.149 3100 ---- ---- ---- ---- 4.231 +.106 4.125 3125 ---- ---- ---- ---- 4.207 +.105 4.102 3150 ---- ---- ---- ---- 4.184 +.104 4.080 3175 ---- ---- ---- ---- 4.162 +.103 4.059 3200 ---- ---- ---- ---- 4.140 +.102 4.038 3225 ---- ---- ---- ---- 4.119 +.101 4.018 3250 ---- ---- ---- ---- 4.099 +.101 3.998 3275 ---- ---- ---- ---- 4.079 +.100 3.979 3300 ---- ---- ---- ---- 4.060 +.100 3.960 3325 ---- ---- ---- ---- 4.041 +.099 3.942 3350 ---- ---- ---- ---- 4.023 +.098 3.925 3375 ---- ---- ---- ---- 4.005 +.097 3.908 3400 ---- ---- ---- ---- 3.988 +.097 3.891 3425 ---- ---- ---- ---- 3.972 +.097 3.875 3450 ---- ---- ---- ---- 3.956 +.096 3.860 3475 ---- ---- ---- ---- 3.940 +.095 3.845 3500 ---- ---- ---- ---- 3.925 +.095 3.830 3525 ---- ---- ---- ---- 3.910 +.094 3.816 3550 ---- ---- ---- ---- 3.896 +.093 3.803 3575 ---- ---- ---- ---- 3.883 +.093 3.790 3600 ---- ---- ---- ---- 3.870 +.093 3.777 3625 ---- ---- ---- ---- 3.857 +.092 3.765 3650 ---- ---- ---- ---- 3.845 +.091 3.754 3675 ---- ---- ---- ---- 3.834 +.091 3.743 3700 ---- ---- ---- ---- 3.823 +.091 3.732 3725 ---- ---- ---- ---- 3.812 +.090 3.722 3750 ---- ---- ---- ---- 3.803 +.090 3.713 3775 ---- ---- ---- ---- 3.793 +.089 3.704 3800 ---- ---- ---- ---- 3.784 +.089 3.695 3825 ---- ---- ---- ---- 3.775 +.088 3.687 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.413 +.214 15.199 1050 ---- ---- ---- ---- 15.198 +.214 14.984 1075 ---- ---- ---- ---- 14.983 +.214 14.769 1100 ---- ---- ---- ---- 14.769 +.214 14.555 1125 ---- ---- ---- ---- 14.555 +.213 14.342 1150 ---- ---- ---- ---- 14.342 +.213 14.129 1175 ---- ---- ---- ---- 14.129 +.212 13.917 1200 ---- ---- ---- ---- 13.917 +.212 13.705 1225 ---- ---- ---- ---- 13.705 +.211 13.494 1250 ---- ---- ---- ---- 13.494 +.211 13.283 1275 ---- ---- ---- ---- 13.283 +.210 13.073 1300 ---- ---- ---- ---- 13.073 +.209 12.864 1325 ---- ---- ---- ---- 12.864 +.208 12.656 1350 ---- ---- ---- ---- 12.655 +.207 12.448 1375 ---- ---- ---- ---- 12.448 +.207 12.241 1400 ---- ---- ---- ---- 12.241 +.206 12.035 1425 ---- ---- ---- ---- 12.035 +.204 11.831 1450 ---- ---- ---- ---- 11.831 +.204 11.627 1475 ---- ---- ---- ---- 11.627 +.202 11.425 1500 ---- ---- ---- ---- 11.425 +.201 11.224 1525 ---- ---- ---- ---- 11.224 +.200 11.024 1550 ---- ---- ---- ---- 11.025 +.199 10.826 1575 ---- ---- ---- ---- 10.827 +.198 10.629 1600 ---- ---- ---- ---- 10.631 +.197 10.434 1625 ---- ---- ---- ---- 10.437 +.196 10.241 1650 ---- ---- ---- ---- 10.244 +.194 10.050 1675 ---- ---- ---- ---- 10.054 +.193 9.861 1700 ---- ---- ---- ---- 9.866 +.192 9.674 1725 ---- ---- ---- ---- 9.680 +.190 9.490 1750 ---- ---- ---- ---- 9.497 +.189 9.308 1775 ---- ---- ---- ---- 9.316 +.187 9.129 1800 ---- ---- ---- ---- 9.138 +.186 8.952 1825 ---- ---- ---- ---- 8.963 +.184 8.779 1850 ---- ---- ---- ---- 8.791 +.183 8.608 1875 ---- ---- ---- ---- 8.621 +.180 8.441 1900 ---- ---- ---- ---- 8.455 +.179 8.276 1925 ---- ---- ---- ---- 8.292 +.178 8.114 1950 ---- ---- ---- ---- 8.132 +.176 7.956 1975 ---- ---- ---- ---- 7.975 +.174 7.801 2000 ---- ---- ---- ---- 7.822 +.173 7.649 2025 ---- ---- ---- ---- 7.672 +.171 7.501 2050 ---- ---- ---- ---- 7.525 +.169 7.356 2075 ---- ---- ---- ---- 7.381 +.167 7.214 2100 ---- ---- ---- ---- 7.242 +.166 7.076 2125 ---- ---- ---- ---- 7.105 +.163 6.942 2150 ---- ---- ---- ---- 6.973 +.162 6.811 2175 ---- ---- ---- ---- 6.844 +.160 6.684 2200 ---- ---- ---- ---- 6.720 +.158 6.562 2225 ---- ---- ---- ---- 6.600 +.156 6.444 2250 ---- ---- ---- ---- 6.485 +.154 6.331 2275 ---- ---- ---- ---- 6.376 +.153 6.223 2300 ---- ---- ---- ---- 6.271 +.152 6.119 2325 ---- ---- ---- ---- 6.171 +.150 6.021 2350 ---- ---- ---- ---- 6.075 +.148 5.927 2375 ---- ---- ---- ---- 5.984 +.146 5.838 2400 ---- ---- ---- ---- 5.897 +.145 5.752 2425 ---- ---- ---- ---- 5.813 +.143 5.670 2450 ---- ---- ---- ---- 5.734 +.142 5.592 2475 ---- ---- ---- ---- 5.658 +.140 5.518 2500 ---- ---- ---- ---- 5.585 +.138 5.447 2525 ---- ---- ---- ---- 5.517 +.137 5.380 2550 ---- ---- ---- ---- 5.452 +.136 5.316 2575 ---- ---- ---- ---- 5.390 +.134 5.256 2600 ---- ---- ---- ---- 5.332 +.133 5.199 2625 ---- ---- ---- ---- 5.277 +.132 5.145 2650 ---- ---- ---- ---- 5.224 +.130 5.094 2675 ---- ---- ---- ---- 5.175 +.129 5.046 2700 ---- ---- ---- ---- 5.129 +.128 5.001 2725 ---- ---- ---- ---- 5.085 +.127 4.958 2750 ---- ---- ---- ---- 5.043 +.125 4.918 2775 ---- ---- ---- ---- 5.003 +.124 4.879 2800 ---- ---- ---- ---- 4.966 +.124 4.842 2825 ---- ---- ---- ---- 4.930 +.123 4.807 2850 ---- ---- ---- ---- 4.895 +.121 4.774 2875 ---- ---- ---- ---- 4.862 +.120 4.742 2900 ---- ---- ---- ---- 4.831 +.120 4.711 2925 ---- ---- ---- ---- 4.801 +.119 4.682 2950 ---- ---- ---- ---- 4.772 +.118 4.654 2975 ---- ---- ---- ---- 4.745 +.117 4.628 3000 ---- ---- ---- ---- 4.718 +.116 4.602 3025 ---- ---- ---- ---- 4.693 +.115 4.578 3050 ---- ---- ---- ---- 4.669 +.115 4.554 3075 ---- ---- ---- ---- 4.646 +.114 4.532 3100 ---- ---- ---- ---- 4.623 +.113 4.510 3125 ---- ---- ---- ---- 4.601 +.112 4.489 3150 ---- ---- ---- ---- 4.581 +.112 4.469 3175 ---- ---- ---- ---- 4.560 +.110 4.450 3200 ---- ---- ---- ---- 4.541 +.110 4.431 3225 ---- ---- ---- ---- 4.522 +.110 4.412 3250 ---- ---- ---- ---- 4.503 +.109 4.394 3275 ---- ---- ---- ---- 4.485 +.108 4.377 3300 ---- ---- ---- ---- 4.468 +.108 4.360 3325 ---- ---- ---- ---- 4.451 +.107 4.344 3350 ---- ---- ---- ---- 4.435 +.107 4.328 3375 ---- ---- ---- ---- 4.419 +.106 4.313 3400 ---- ---- ---- ---- 4.403 +.105 4.298 3425 ---- ---- ---- ---- 4.389 +.105 4.284 3450 ---- ---- ---- ---- 4.374 +.104 4.270 3475 ---- ---- ---- ---- 4.360 +.103 4.257 3500 ---- ---- ---- ---- 4.347 +.103 4.244 3525 ---- ---- ---- ---- 4.334 +.102 4.232 3550 ---- ---- ---- ---- 4.322 +.102 4.220 3575 ---- ---- ---- ---- 4.310 +.101 4.209 3600 ---- ---- ---- ---- 4.299 +.101 4.198 3625 ---- ---- ---- ---- 4.288 +.101 4.187 3650 ---- ---- ---- ---- 4.278 +.101 4.177 3675 ---- ---- ---- ---- 4.268 +.100 4.168 3700 ---- ---- ---- ---- 4.258 +.099 4.159 3725 ---- ---- ---- ---- 4.250 +.099 4.151 3750 ---- ---- ---- ---- 4.241 +.098 4.143 3775 ---- ---- ---- ---- 4.233 +.098 4.135 3800 ---- ---- ---- ---- 4.226 +.098 4.128 3825 ---- ---- ---- ---- 4.219 +.097 4.122 3850 ---- ---- ---- ---- 4.213 +.098 4.115 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 15.670 +.219 15.451 1050 ---- ---- ---- ---- 15.460 +.219 15.241 1075 ---- ---- ---- ---- 15.252 +.219 15.033 1100 ---- ---- ---- ---- 15.043 +.218 14.825 1125 ---- ---- ---- ---- 14.835 +.218 14.617 1150 ---- ---- ---- ---- 14.628 +.218 14.410 1175 ---- ---- ---- ---- 14.420 +.217 14.203 1200 ---- ---- ---- ---- 14.213 +.217 13.996 1225 ---- ---- ---- ---- 14.006 +.216 13.790 1250 ---- ---- ---- ---- 13.799 +.215 13.584 1275 ---- ---- ---- ---- 13.593 +.215 13.378 1300 ---- ---- ---- ---- 13.387 +.214 13.173 1325 ---- ---- ---- ---- 13.182 +.213 12.969 1350 ---- ---- ---- ---- 12.977 +.212 12.765 1375 ---- ---- ---- ---- 12.773 +.211 12.562 1400 ---- ---- ---- ---- 12.570 +.210 12.360 1425 ---- ---- ---- ---- 12.368 +.210 12.158 1450 ---- ---- ---- ---- 12.167 +.209 11.958 1475 ---- ---- ---- ---- 11.966 +.207 11.759 1500 ---- ---- ---- ---- 11.767 +.206 11.561 1525 ---- ---- ---- ---- 11.569 +.205 11.364 1550 ---- ---- ---- ---- 11.373 +.205 11.168 1575 ---- ---- ---- ---- 11.177 +.203 10.974 1600 ---- ---- ---- ---- 10.984 +.202 10.782 1625 ---- ---- ---- ---- 10.792 +.201 10.591 1650 ---- ---- ---- ---- 10.602 +.199 10.403 1675 ---- ---- ---- ---- 10.414 +.198 10.216 1700 ---- ---- ---- ---- 10.227 +.196 10.031 1725 ---- ---- ---- ---- 10.043 +.195 9.848 1750 ---- ---- ---- ---- 9.862 +.194 9.668 1775 ---- ---- ---- ---- 9.683 +.192 9.491 1800 ---- ---- ---- ---- 9.507 +.191 9.316 1825 ---- ---- ---- ---- 9.333 +.189 9.144 1850 ---- ---- ---- ---- 9.162 +.187 8.975 1875 ---- ---- ---- ---- 8.995 +.186 8.809 1900 ---- ---- ---- ---- 8.830 +.185 8.645 1925 ---- ---- ---- ---- 8.668 +.183 8.485 1950 ---- ---- ---- ---- 8.510 +.182 8.328 1975 ---- ---- ---- ---- 8.354 +.179 8.175 2000 ---- ---- ---- ---- 8.202 +.178 8.024 2025 ---- ---- ---- ---- 8.053 +.176 7.877 2050 ---- ---- ---- ---- 7.907 +.174 7.733 2075 ---- ---- ---- ---- 7.765 +.173 7.592 2100 ---- ---- ---- ---- 7.626 +.171 7.455 2125 ---- ---- ---- ---- 7.491 +.169 7.322 2150 ---- ---- ---- ---- 7.359 +.167 7.192 2175 ---- ---- ---- ---- 7.231 +.165 7.066 2200 ---- ---- ---- ---- 7.107 +.164 6.943 2225 ---- ---- ---- ---- 6.988 +.163 6.825 2250 ---- ---- ---- ---- 6.873 +.161 6.712 2275 ---- ---- ---- ---- 6.763 +.159 6.604 2300 ---- ---- ---- ---- 6.658 +.158 6.500 2325 ---- ---- ---- ---- 6.558 +.156 6.402 2350 ---- ---- ---- ---- 6.463 +.155 6.308 2375 ---- ---- ---- ---- 6.372 +.153 6.219 2400 ---- ---- ---- ---- 6.286 +.151 6.135 2425 ---- ---- ---- ---- 6.204 +.150 6.054 2450 ---- ---- ---- ---- 6.125 +.148 5.977 2475 ---- ---- ---- ---- 6.051 +.147 5.904 2500 ---- ---- ---- ---- 5.980 +.146 5.834 2525 ---- ---- ---- ---- 5.912 +.144 5.768 2550 ---- ---- ---- ---- 5.849 +.143 5.706 2575 ---- ---- ---- ---- 5.788 +.141 5.647 2600 ---- ---- ---- ---- 5.731 +.140 5.591 2625 ---- ---- ---- ---- 5.678 +.139 5.539 2650 ---- ---- ---- ---- 5.628 +.138 5.490 2675 ---- ---- ---- ---- 5.581 +.137 5.444 2700 ---- ---- ---- ---- 5.536 +.135 5.401 2725 ---- ---- ---- ---- 5.494 +.134 5.360 2750 ---- ---- ---- ---- 5.455 +.133 5.322 2775 ---- ---- ---- ---- 5.418 +.132 5.286 2800 ---- ---- ---- ---- 5.383 +.131 5.252 2825 ---- ---- ---- ---- 5.350 +.131 5.219 2850 ---- ---- ---- ---- 5.318 +.129 5.189 2875 ---- ---- ---- ---- 5.288 +.128 5.160 2900 ---- ---- ---- ---- 5.260 +.128 5.132 2925 ---- ---- ---- ---- 5.233 +.127 5.106 2950 ---- ---- ---- ---- 5.207 +.126 5.081 2975 ---- ---- ---- ---- 5.183 +.126 5.057 3000 ---- ---- ---- ---- 5.159 +.124 5.035 3025 ---- ---- ---- ---- 5.137 +.124 5.013 3050 ---- ---- ---- ---- 5.116 +.123 4.993 3075 ---- ---- ---- ---- 5.096 +.123 4.973 3100 ---- ---- ---- ---- 5.076 +.122 4.954 3125 ---- ---- ---- ---- 5.058 +.122 4.936 3150 ---- ---- ---- ---- 5.040 +.121 4.919 3175 ---- ---- ---- ---- 5.023 +.120 4.903 3200 ---- ---- ---- ---- 5.006 +.119 4.887 3225 ---- ---- ---- ---- 4.990 +.119 4.871 3250 ---- ---- ---- ---- 4.975 +.118 4.857 3275 ---- ---- ---- ---- 4.960 +.118 4.842 3300 ---- ---- ---- ---- 4.945 +.117 4.828 3325 ---- ---- ---- ---- 4.931 +.116 4.815 3350 ---- ---- ---- ---- 4.918 +.116 4.802 3375 ---- ---- ---- ---- 4.905 +.116 4.789 3400 ---- ---- ---- ---- 4.892 +.115 4.777 3425 ---- ---- ---- ---- 4.880 +.115 4.765 3450 ---- ---- ---- ---- 4.868 +.114 4.754 3475 ---- ---- ---- ---- 4.857 +.113 4.744 3500 ---- ---- ---- ---- 4.846 +.113 4.733 3525 ---- ---- ---- ---- 4.836 +.112 4.724 3550 ---- ---- ---- ---- 4.826 +.112 4.714 3575 ---- ---- ---- ---- 4.817 +.112 4.705 3600 ---- ---- ---- ---- 4.808 +.111 4.697 3625 ---- ---- ---- ---- 4.800 +.111 4.689 3650 ---- ---- ---- ---- 4.792 +.111 4.681 3675 ---- ---- ---- ---- 4.785 +.111 4.674 3700 ---- ---- ---- ---- 4.778 +.110 4.668 3725 ---- ---- ---- ---- 4.771 +.109 4.662 3750 ---- ---- ---- ---- 4.765 +.109 4.656 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.598 +.217 13.381 1325 ---- ---- ---- ---- 13.397 +.216 13.181 1350 ---- ---- ---- ---- 13.197 +.215 12.982 1375 ---- ---- ---- ---- 12.997 +.215 12.782 1400 ---- ---- ---- ---- 12.797 +.213 12.584 1425 ---- ---- ---- ---- 12.597 +.212 12.385 1450 ---- ---- ---- ---- 12.399 +.212 12.187 1475 ---- ---- ---- ---- 12.200 +.210 11.990 1500 ---- ---- ---- ---- 12.003 +.209 11.794 1525 ---- ---- ---- ---- 11.806 +.208 11.598 1550 ---- ---- ---- ---- 11.611 +.207 11.404 1575 ---- ---- ---- ---- 11.417 +.206 11.211 1600 ---- ---- ---- ---- 11.224 +.205 11.019 1625 ---- ---- ---- ---- 11.032 +.203 10.829 1650 ---- ---- ---- ---- 10.842 +.202 10.640 1675 ---- ---- ---- ---- 10.654 +.200 10.454 1700 ---- ---- ---- ---- 10.468 +.199 10.269 1725 ---- ---- ---- ---- 10.285 +.198 10.087 1750 ---- ---- ---- ---- 10.104 +.197 9.907 1775 ---- ---- ---- ---- 9.925 +.195 9.730 1800 ---- ---- ---- ---- 9.749 +.193 9.556 1825 ---- ---- ---- ---- 9.577 +.192 9.385 1850 ---- ---- ---- ---- 9.407 +.190 9.217 1875 ---- ---- ---- ---- 9.241 +.189 9.052 1900 ---- ---- ---- ---- 9.077 +.187 8.890 1925 ---- ---- ---- ---- 8.917 +.186 8.731 1950 ---- ---- ---- ---- 8.760 +.184 8.576 1975 ---- ---- ---- ---- 8.607 +.183 8.424 2000 ---- ---- ---- ---- 8.456 +.181 8.275 2025 ---- ---- ---- ---- 8.309 +.179 8.130 2050 ---- ---- ---- ---- 8.166 +.178 7.988 2075 ---- ---- ---- ---- 8.025 +.176 7.849 2100 ---- ---- ---- ---- 7.889 +.175 7.714 2125 ---- ---- ---- ---- 7.755 +.173 7.582 2150 ---- ---- ---- ---- 7.625 +.171 7.454 2175 ---- ---- ---- ---- 7.499 +.170 7.329 2200 ---- ---- ---- ---- 7.376 +.168 7.208 2225 ---- ---- ---- ---- 7.258 +.166 7.092 2250 ---- ---- ---- ---- 7.145 +.165 6.980 2275 ---- ---- ---- ---- 7.036 +.163 6.873 2300 ---- ---- ---- ---- 6.933 +.161 6.772 2325 ---- ---- ---- ---- 6.835 +.160 6.675 2350 ---- ---- ---- ---- 6.742 +.159 6.583 2375 ---- ---- ---- ---- 6.653 +.157 6.496 2400 ---- ---- ---- ---- 6.569 +.156 6.413 2425 ---- ---- ---- ---- 6.488 +.153 6.335 2450 ---- ---- ---- ---- 6.412 +.152 6.260 2475 ---- ---- ---- ---- 6.339 +.151 6.188 2500 ---- ---- ---- ---- 6.271 +.150 6.121 2525 ---- ---- ---- ---- 6.205 +.148 6.057 2550 ---- ---- ---- ---- 6.144 +.148 5.996 2575 ---- ---- ---- ---- 6.085 +.146 5.939 2600 ---- ---- ---- ---- 6.031 +.145 5.886 2625 ---- ---- ---- ---- 5.979 +.144 5.835 2650 ---- ---- ---- ---- 5.931 +.143 5.788 2675 ---- ---- ---- ---- 5.886 +.142 5.744 2700 ---- ---- ---- ---- 5.844 +.141 5.703 2725 ---- ---- ---- ---- 5.804 +.139 5.665 2750 ---- ---- ---- ---- 5.767 +.138 5.629 2775 ---- ---- ---- ---- 5.732 +.137 5.595 2800 ---- ---- ---- ---- 5.699 +.136 5.563 2825 ---- ---- ---- ---- 5.668 +.136 5.532 2850 ---- ---- ---- ---- 5.639 +.135 5.504 2875 ---- ---- ---- ---- 5.611 +.134 5.477 2900 ---- ---- ---- ---- 5.585 +.134 5.451 2925 ---- ---- ---- ---- 5.560 +.133 5.427 2950 ---- ---- ---- ---- 5.536 +.132 5.404 2975 ---- ---- ---- ---- 5.514 +.131 5.383 3000 ---- ---- ---- ---- 5.493 +.131 5.362 3025 ---- ---- ---- ---- 5.472 +.129 5.343 3050 ---- ---- ---- ---- 5.453 +.129 5.324 3075 ---- ---- ---- ---- 5.435 +.129 5.306 3100 ---- ---- ---- ---- 5.418 +.128 5.290 3125 ---- ---- ---- ---- 5.401 +.127 5.274 3150 ---- ---- ---- ---- 5.385 +.127 5.258 3175 ---- ---- ---- ---- 5.370 +.126 5.244 3200 ---- ---- ---- ---- 5.355 +.125 5.230 3225 ---- ---- ---- ---- 5.341 +.125 5.216 3250 ---- ---- ---- ---- 5.328 +.125 5.203 3275 ---- ---- ---- ---- 5.315 +.124 5.191 3300 ---- ---- ---- ---- 5.302 +.124 5.178 3325 ---- ---- ---- ---- 5.290 +.123 5.167 3350 ---- ---- ---- ---- 5.278 +.122 5.156 3375 ---- ---- ---- ---- 5.267 +.122 5.145 3400 ---- ---- ---- ---- 5.256 +.122 5.134 3425 ---- ---- ---- ---- 5.246 +.122 5.124 3450 ---- ---- ---- ---- 5.236 +.121 5.115 3475 ---- ---- ---- ---- 5.226 +.120 5.106 3500 ---- ---- ---- ---- 5.217 +.120 5.097 3525 ---- ---- ---- ---- 5.209 +.120 5.089 3550 ---- ---- ---- ---- 5.201 +.120 5.081 3575 ---- ---- ---- ---- 5.193 +.119 5.074 3600 ---- ---- ---- ---- 5.186 +.119 5.067 3625 ---- ---- ---- ---- 5.179 +.118 5.061 3650 ---- ---- ---- ---- 5.173 +.118 5.055 3675 ---- ---- ---- ---- 5.167 +.117 5.050 3700 ---- ---- ---- ---- 5.162 +.117 5.045 3725 ---- ---- ---- ---- 5.157 +.117 5.040 3750 ---- ---- ---- ---- 5.152 +.116 5.036 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4717 6567 80093 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 8 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 18 1325 ---- ---- ---- ---- .001 UNCH .001 3 1350 ---- ---- ---- ---- .001 UNCH .001 1 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 9 1450 ---- ---- ---- ---- .001 UNCH .001 9 1475 ---- ---- ---- ---- .001 UNCH .001 4 1500 ---- ---- ---- ---- .001 UNCH .001 47 1525 ---- ---- ---- ---- .001 UNCH .001 5 1550 ---- ---- ---- ---- .001 UNCH .001 38 1575 ---- ---- ---- ---- .001 UNCH .001 8 1600 ---- ---- ---- ---- .001 -.001 .002 28 1625 ---- ---- ---- ---- .001 -.001 .002 7 1650 ---- ---- ---- ---- .001 -.001 .002 28 1675 ---- ---- ---- ---- .001 -.001 .002 121 1700 ---- ---- ---- ---- .001 -.002 .003 165 1725 ---- ---- ---- ---- .002 -.001 .003 10 1750 ---- ---- ---- ---- .002 -.002 .004 1 27 1775 ---- ---- ---- ---- .003 -.001 .004 39 1800 ---- ---- ---- ---- .004 -.001 .005 64 1815 ---- ---- ---- ---- .004 -.002 .006 1820 ---- ---- ---- ---- .004 -.002 .006 1825 .005 .005 .005 .005 .005 -.001 1 .006 255 1830 ---- ---- ---- ---- .005 -.001 .006 1835 ---- ---- ---- ---- .005 -.001 .006 1840 ---- ---- ---- ---- .005 -.002 .007 1845 ---- ---- ---- ---- .006 -.001 .007 14 1850 .007 .007 .007 .007 .006 -.001 3 .007 75 1855 ---- ---- ---- ---- .006 -.001 .007 4 1860 ---- ---- ---- ---- .007 UNCH .007 14 1865 ---- ---- ---- ---- .007 -.001 .008 1870 ---- ---- ---- ---- .007 -.001 .008 9 1875 .008 .008 .008 .008 .008 UNCH 2 .008 7 55 1880 ---- ---- ---- ---- .008 -.001 .009 61 1885 ---- ---- ---- ---- .008 -.001 .009 38 1890 ---- ---- ---- ---- .009 UNCH .009 5 1895 ---- ---- ---- ---- .009 -.001 .010 5 1900 .010 .010 .010 .010 .009 -.001 143 .010 185 1148 1905 ---- ---- ---- ---- .009 -.001 .010 14 1910 ---- ---- ---- ---- .010 -.001 .011 16 1915 ---- ---- ---- ---- .010 -.001 .011 21 1920 ---- ---- ---- ---- .010 -.002 .012 12 1925 .009 .018 .009 .012A .010 -.002 24 .012 85 1930 ---- ---- ---- ---- .011 -.002 .013 16 1935 ---- ---- ---- ---- .011 -.003 .014 22 1940 ---- ---- ---- ---- .011 -.003 .014 6 35 1945 ---- ---- ---- ---- .011 -.004 .015 5 20 1950 ---- ---- ---- ---- .012 -.003 .015 150 636 1955 ---- ---- .015A .015A .012 -.004 .016 12 1960 ---- ---- .016A .016A .012 -.005 .017 22 1965 ---- ---- .015A .015A .013 -.004 .017 21 1970 ---- ---- .016A .016A .013 -.005 .018 17 1975 ---- ---- .016A .016A .014 -.005 .019 28 101 1980 ---- ---- .017A .017A .014 -.006 .020 2 92 1985 ---- ---- .018A .018A .015 -.006 .021 2 32 1990 ---- ---- .018A .018A .015 -.007 .022 189 1995 ---- ---- .019A .019A .016 -.007 .023 65 2000 .028 .029 .017 .017 .017 -.007 131 .024 329 1727 2005 ---- ---- .021A .021A .017 -.008 .025 33 2010 ---- ---- .022A .022A .018 -.009 .027 1 33 2015 ---- ---- .023A .023A .019 -.009 .028 3 96 2020 ---- ---- .024A .024A .020 -.010 .030 1 108 2025 .026 .028B .022 .022 .021 -.011 21 .032 22 416 2030 ---- ---- .026A .026A .022 -.012 .034 86 2035 ---- ---- .028A .028A .024 -.012 .036 36 2040 .036 .036 .029A .029A .025 -.013 1 .038 17 236 2045 ---- ---- .030A .030A .026 -.014 .040 26 2050 .038 .038 .031A .031A .028 -.015 1 .043 4 248 2055 ---- ---- .033A .033A .030 -.016 .046 29 2060 ---- ---- .035A .035A .032 -.017 .049 1 54 2065 ---- ---- .036A .036A .034 -.018 .052 38 2070 ---- ---- .039A .039A .036 -.020 .056 1 33 2075 .035 .035 .035 .036B .039 -.021 1 .060 21 253 2080 ---- ---- .043A .043A .041 -.023 .064 13 230 2085 ---- ---- .046A .046A .044 -.025 .069 8 18 2090 ---- .074B .049A .049A .048 -.025 .073 11 35 2095 ---- .080B .052A .052A .051 -.028 .079 27 2100 .090 .096 .055 .055 .055 -.029 24 .084 336 922 2105 ---- .093B .060A .060A .059 -.031 .090 33 2110 ---- .101B .064A .064A .063 -.033 .096 1 20 2115 .083 .109B .068A .068A .068 -.035 29 .103 1 209 2120 .090 .117B .073A .073A .073 -.037 6 .110 1 28 2125 .095 .126B .078A .078A .079 -.039 120 .118 36 186 2130 ---- .135B .084A .084A .085 -.041 .126 10 26 2135 .110 .145B .086 .100B .091 -.043 16 .134 24 27 2140 ---- .155B .093A .093A .098 -.046 .144 27 2145 ---- .166B .100A .100A .105 -.048 1 .153 12 54 2150 .143 .180B .107A .107A .113 -.051 450 .164 280 523 2155 .151 .191B .112A .176B .121 -.054 13 .175 11 19 2160 .167 .204B .120A .120A .130 -.057 6 .187 9 23 2165 ---- .218B .129A .129A .140 -.060 .200 50 2170 ---- .233B .143A .143A .150 -.063 .213 22 28 2175 .207 .248B .149A .149A .160 -.068 14 .228 143 326 2180 .205 .260B .163A .163A .172 -.071 15 .243 60 83 2185 ---- .278B .174A .174A .184 -.074 .258 77 79 2190 ---- .296B .186A .186A .196 -.079 3 .275 42 106 2195 .197 .318B .197 .198B .210 -.083 1 .293 16 26 2200 .310 .350B .209A .209A .224 -.087 258 .311 42 907 2205 ---- .358B .226A .226A .239 -.091 .330 9 51 2210 .245 .379B .242A .280B .255 -.095 4 .350 4 20 2215 .261 .399B .256A .298B .272 -.099 2 .371 12 30 2220 .440 .440 .273A .317B .290 -.103 21 .393 20 202 2225 .425 .448B .291A .291A .308 -.108 1 .416 4 77 2230 ---- .472B .309A .309A .328 -.111 .439 4 17 2235 .443 .495B .327A .327A .348 -.115 37 .463 13 65 2240 .505 .520B .345A .345A .369 -.120 3 .489 33 43 2245 .442 .546B .368A .368A .392 -.123 32 .515 17 2250 .474 .579B .391A .391A .415 -.127 12 .542 10 258 2255 .500 .607B .414A .525B .439 -.130 2 .569 2 61 2260 .545 .638B .438A .553B .464 -.134 5 .598 2 52 2265 .553 .669B .462A .583B .490 -.137 4 .627 2 10 2270 .634 .696B .490A .617B .517 -.140 19 .657 1 8 2275 .642 .731B .517A .535B .545 -.143 22 .688 4 72 2280 .637 .761B .546A .546A .573 -.147 3 .720 11 2285 .634 .795B .575A .711B .603 -.149 5 .752 7 2290 .617 .829B .606A .625B .633 -.152 2 .785 3 10 2295 .645 .867B .637A .658B .665 -.154 2 .819 2 3 2300 .680 .905B .668A .690B .697 -.157 204 .854 1 289 2305 ---- .936B .702A .702A .730 -.159 .889 9 5 2310 ---- .974B .736A .736A .764 -.161 .925 2 10 2315 ---- 1.013B .770A .770A .798 -.163 .961 6 2320 ---- 1.052B .802A .802A .833 -.165 .998 6 2325 ---- 1.096B .840A .840A .869 -.167 1.036 71 53 2330 ---- 1.120B .876A .876A .906 -.168 1 1.074 7 2335 ---- ---- .922A .922A .943 -.170 1.113 6 2340 ---- ---- .959A .959A .981 -.171 1.152 9 2345 1.097 1.183B .992A .992A 1.020 -.172 2 1.192 8 2350 ---- 1.301B 1.026A 1.026A 1.059 -.173 1 1.232 1 106 2355 1.166 1.268B 1.074A 1.074A 1.098 -.175 3 1.273 17 2360 ---- ---- 1.114A 1.114A 1.138 -.176 1.314 1 1 2365 ---- ---- 1.151A 1.151A 1.179 -.177 1.356 4 2370 ---- 1.400B 1.195A 1.195A 1.220 -.178 1.398 3 2375 ---- 1.517B 1.220A 1.220A 1.262 -.179 1.441 264 2380 ---- 1.488B 1.278A 1.278A 1.304 -.179 1.483 6 2385 ---- 1.533B 1.322A 1.322A 1.347 -.179 1.526 1 9 2390 ---- 1.578B 1.363A 1.363A 1.390 -.180 1.570 200 2395 ---- 1.624B 1.408A 1.408A 1.433 -.180 1.613 6 2400 1.677 1.739B 1.418A 1.443A 1.477 -.181 1 1.658 1 258 2405 ---- 1.716B 1.495A 1.495A 1.521 -.181 1.702 4 2410 ---- 1.762B 1.537A 1.537A 1.565 -.181 1.746 5 2415 ---- 1.808B 1.581A 1.581A 1.610 -.181 1.791 1 2420 ---- 1.855B 1.625A 1.625A 1.655 -.181 1.836 160 2425 ---- 1.967B 1.627A 1.627A 1.700 -.182 1.882 19 2430 ---- ---- 1.717A 1.717A 1.745 -.182 1.927 5 2435 ---- ---- 1.762A 1.762A 1.791 -.182 1.973 7 2440 ---- ---- 1.808A 1.808A 1.836 -.183 2.019 10 2445 ---- ---- 1.854A 1.854A 1.882 -.183 2.065 2 2450 ---- 2.200B 1.842A 1.842A 1.929 -.182 2.111 53 2455 ---- ---- 1.948A 1.948A 1.975 -.183 2.158 7 2460 ---- ---- 1.995A 1.995A 2.021 -.183 2.204 2465 ---- ---- 2.035A 2.035A 2.068 -.183 2.251 4 2470 ---- ---- 2.082A 2.082A 2.115 -.183 2.298 8 2475 ---- 2.436B 2.062A 2.062A 2.162 -.183 2.345 5 2480 ---- ---- 2.177A 2.177A 2.209 -.184 2.393 2485 ---- ---- 2.223A 2.223A 2.256 -.184 2.440 10 2490 ---- ---- 2.271A 2.271A 2.304 -.184 2.488 2495 ---- ---- 2.320A 2.320A 2.351 -.184 2.535 6 2500 ---- 2.676B 2.288A 2.288A 2.399 -.184 2.583 4 2505 ---- ---- 2.416A 2.416A 2.447 -.184 2.631 2510 ---- ---- 2.463A 2.463A 2.495 -.184 2.679 7 2515 ---- ---- 2.511A 2.511A 2.543 -.184 2.727 2520 ---- ---- 2.559A 2.559A 2.592 -.184 2.776 1 2525 ---- 2.920B 2.516A 2.516A 2.640 -.184 2.824 5 2530 ---- ---- 2.657A 2.657A 2.688 -.185 2.873 1 2535 ---- ---- 2.706A 2.706A 2.737 -.184 2.921 4 2540 ---- ---- 2.753A 2.753A 2.786 -.184 2.970 1 2545 ---- ---- 2.802A 2.802A 2.834 -.184 3.018 1 2550 ---- 3.126B 2.750A 2.750A 2.883 -.184 3.067 3 2555 ---- ---- 2.901A 2.901A 2.932 -.184 3.116 2560 ---- ---- 2.949A 2.949A 2.981 -.184 3.165 6 2565 ---- ---- 2.998A 2.998A 3.030 -.184 3.214 1 2570 ---- ---- 3.047A 3.047A 3.079 -.184 3.263 2575 ---- ---- 2.986A 2.986A 3.128 -.184 3.312 2 2580 ---- ---- 3.145A 3.145A 3.177 -.184 3.361 2585 ---- ---- 3.195A 3.195A 3.226 -.184 3.410 2590 ---- ---- 3.243A 3.243A 3.275 -.184 3.459 2 2595 ---- ---- 3.293A 3.293A 3.325 -.183 3.508 1 2600 ---- ---- 3.225A 3.225A 3.374 -.184 3.558 3 2605 ---- ---- 3.391A 3.391A 3.423 -.184 3.607 2610 ---- ---- 3.440A 3.440A 3.472 -.184 3.656 2615 ---- ---- 3.489A 3.489A 3.522 -.183 3.705 2620 ---- ---- 3.539A 3.539A 3.571 -.184 3.755 2625 ---- ---- 3.466A 3.466A 3.621 -.183 3.804 1 2630 ---- ---- 3.637A 3.637A 3.670 -.183 3.853 2635 ---- ---- 3.686A 3.686A 3.719 -.184 3.903 2640 ---- ---- 3.736A 3.736A 3.769 -.183 3.952 2645 ---- ---- 3.786A 3.786A 3.818 -.184 4.002 2650 ---- ---- 3.708A 3.708A 3.868 -.183 4.051 4 2655 ---- ---- 3.884A 3.884A 3.917 -.184 4.101 2675 ---- ---- 4.082A 4.082A 4.115 -.184 4.299 2 2700 ---- ---- 4.329A 4.329A 4.364 -.183 4.547 2 2725 ---- ---- 4.577A 4.577A 4.612 -.184 4.796 2750 ---- ---- 4.826A 4.826A 4.861 -.183 5.044 2 2775 ---- ---- 5.075A 5.075A 5.110 -.183 5.293 2800 ---- ---- 5.324A 5.324A 5.359 -.183 5.542 1 2825 ---- ---- 5.574A 5.574A 5.608 -.184 5.792 2 2850 ---- ---- 5.824A 5.824A 5.857 -.184 6.041 3 2875 ---- ---- 6.073A 6.073A 6.107 -.183 6.290 1 2900 ---- ---- 6.324A 6.324A 6.356 -.184 6.540 1 2925 ---- ---- 6.574A 6.574A 6.606 -.184 6.790 2950 ---- ---- 6.824A 6.824A 6.855 -.184 7.039 1 2975 ---- ---- 7.073A 7.073A 7.105 -.184 7.289 3000 ---- ---- 7.324A 7.324A 7.355 -.184 7.539 14 3025 ---- ---- 7.573A 7.573A 7.605 -.184 7.789 3050 ---- ---- 7.823A 7.823A 7.855 -.183 8.038 3075 ---- ---- 8.073A 8.073A 8.104 -.184 8.288 2 3100 ---- ---- 8.323A 8.323A 8.354 -.184 8.538 2 3125 ---- ---- 8.573A 8.573A 8.604 -.184 8.788 2 3150 ---- ---- 8.824A 8.824A 8.854 -.184 9.038 3175 ---- ---- 9.073A 9.073A 9.104 -.184 9.288 3200 ---- ---- 9.324A 9.324A 9.354 -.184 9.538 2 3225 ---- ---- 9.573A 9.573A 9.604 -.184 9.788 3250 ---- ---- 9.824A 9.824A 9.854 -.184 10.038 3275 ---- ---- 10.073A 10.073A 10.104 -.184 10.288 3300 ---- ---- 10.325A 10.325A 10.354 -.184 10.538 3325 ---- ---- 10.573A 10.573A 10.604 -.184 10.788 3350 ---- ---- 10.825A 10.825A 10.854 -.184 11.038 3375 ---- ---- 11.073A 11.073A 11.104 -.184 11.288 3400 ---- ---- 11.323A 11.323A 11.354 -.184 11.538 3425 ---- ---- 11.576A 11.576A 11.604 -.184 11.788 3450 ---- ---- 11.826A 11.826A 11.854 -.184 12.038 3500 ---- ---- 12.324A 12.324A 12.354 -.184 12.538 4000 ---- ---- 17.325A 17.325A 17.354 -.184 17.538 5000 ---- ---- 27.326A 27.326A 27.354 -.184 27.538 850 ---- ---- ---- ---- .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 ---- ---- 77.372A 77.372A 77.354 -.184 77.538 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 ---- ---- ---- ---- .001 -.001 .002 233 1325 ---- ---- ---- ---- .001 -.001 .002 1 1350 ---- ---- ---- ---- .002 UNCH .002 15 1375 ---- ---- ---- ---- .002 -.001 .003 1 1400 ---- ---- ---- ---- .002 -.001 .003 7 1425 ---- ---- ---- ---- .003 -.001 .004 1450 ---- ---- ---- ---- .003 -.001 .004 2 1475 ---- ---- ---- ---- .003 -.002 .005 242 1500 ---- ---- ---- ---- .004 -.002 .006 1 1002 1525 ---- ---- ---- ---- .005 -.002 .007 215 1550 ---- ---- ---- ---- .005 -.003 .008 47 1575 ---- ---- ---- ---- .006 -.003 .009 30 1600 ---- ---- ---- ---- .007 -.003 1 .010 2016 1625 ---- ---- ---- ---- .008 -.004 .012 112 1650 ---- ---- ---- ---- .010 -.004 .014 82 1675 ---- ---- ---- ---- .011 -.005 .016 123 1700 ---- ---- ---- ---- .013 -.005 .018 2 1902 1725 ---- ---- .020A .020A .016 -.005 5 .021 71 1750 ---- ---- .023A .023A .019 -.005 .024 1920 1775 ---- ---- .027A .027A .023 -.005 5 .028 2 56 1800 .030 .030 .029A .029A .027 -.005 5 .032 5 1227 1815 ---- ---- .032A .032A .030 -.006 .036 1820 ---- ---- .033A .033A .031 -.006 .037 1825 .034 .034 .034 .034 .032 -.006 1 .038 1 36 1830 ---- ---- .035A .035A .033 -.006 .039 2 1835 ---- ---- .036A .036A .034 -.007 .041 1840 ---- ---- .037A .037A .036 -.006 .042 1 1845 ---- ---- .039A .039A .037 -.006 .043 2 1850 .041 .042 .040 .040 .038 -.007 3 .045 10 873 1855 ---- ---- .041A .041A .040 -.007 .047 1860 ---- ---- .042A .042A .041 -.007 .048 1 1865 ---- ---- .044A .044A .043 -.007 .050 1 1870 ---- ---- .045A .045A .044 -.008 .052 2 1875 ---- ---- .046A .046A .046 -.008 11 .054 17 157 1880 ---- ---- .048A .048A .048 -.008 .056 7 1885 ---- ---- .049A .049A .049 -.009 .058 14 1890 ---- ---- .051A .051A .051 -.009 .060 1 7 1895 ---- ---- .053A .053A .053 -.009 1 .062 1 1900 .062 .062 .055A .055A .055 -.009 1 .064 85 1240 1905 ---- ---- .056A .056A .057 -.010 .067 7 1910 ---- ---- .058A .058A .059 -.010 .069 1 1915 ---- ---- .060A .060A .062 -.010 .072 3 1920 ---- ---- .062A .062A .064 -.010 .074 11 1925 ---- ---- .063A .063A .067 -.010 .077 50 273 1930 ---- ---- .066A .066A .069 -.011 .080 4 1935 ---- ---- .069A .069A .072 -.011 .083 4 11 1940 ---- ---- .072A .072A .075 -.011 .086 1 21 1945 ---- ---- .074A .074A .078 -.012 .090 7 1950 .090 .090 .077A .080A .081 -.012 27 .093 36 148 1955 ---- ---- .081A .081A .084 -.013 .097 13 1960 ---- .101B .084A .084A .088 -.012 1 .100 2 28 1965 ---- .105B .087A .087A .091 -.013 .104 8 22 1970 ---- ---- .090A .090A .095 -.014 .109 24 1975 ---- .114B .094A .094A .099 -.014 19 .113 56 195 1980 ---- .119B .098A .098A .103 -.015 1 .118 5 164 1985 ---- .124B .102A .102A .107 -.015 .122 29 1990 .113 .130B .106A .110A .112 -.015 1 .127 10 37 1995 ---- .135B .110A .110A .117 -.016 .133 1 20 2000 .123 .145 .111 .120A .122 -.016 65 .138 318 1520 2005 ---- .147B .119A .119A .127 -.017 .144 8 32 2010 ---- .154B .124A .124A .132 -.018 1 .150 3 15 2015 ---- .159B .129A .129A .138 -.018 .156 108 2020 .145 .167B .135A .140A .144 -.019 1 .163 1 79 2025 .165 .175B .140A .149B .150 -.020 16 .170 29 101 2030 ---- .183B .145A .145A .156 -.021 .177 2 23 2035 ---- .191B .151A .151A .163 -.021 1 .184 2 47 2040 ---- .199B .157A .157A .170 -.022 .192 23 2045 ---- .208B .165A .165A .177 -.023 .200 12 27 2050 .194 .217B .172A .172A .185 -.023 25 .208 19 273 2055 ---- .227B .179A .227B .193 -.024 .217 8 2060 .226 .237B .187A .187A .201 -.024 2 .225 9 14 2065 ---- .247B .195A .247B .209 -.026 .235 1 15 2070 ---- .258B .204A .258B .218 -.026 1 .244 5 29 2075 .218 .269B .212A .218 .227 -.027 6 .254 4 46 2080 .224 .280B .221A .226B .237 -.028 2 .265 33 16 2085 .250 .292B .231A .238A .247 -.029 58 .276 9 73 2090 .268 .303B .240A .263B .257 -.030 16 .287 21 2095 .279 .316B .251A .256B .267 -.031 16 .298 2 14 2100 .283 .329B .260 .268A .278 -.032 54 .310 100 162 2105 ---- .344B .272A .344B .290 -.033 .323 2 44 2110 .308 .356B .284A .291A .302 -.034 2 .336 3 15 2115 ---- .371B .296A .371B .314 -.035 2 .349 5 16 2120 .335 .386B .308A .386B .326 -.037 2 .363 4 15 2125 .357 .402B .320 .320 .339 -.038 22 .377 38 2130 .407 .418B .334A .334A .353 -.039 243 .392 6 26 2135 ---- .433B .347A .433B .367 -.040 .407 4 22 2140 ---- .448B .361A .448B .381 -.042 5 .423 6 26 2145 ---- .465B .376A .465B .396 -.043 .439 1 3 2150 .465 .484B .389 .389 .412 -.044 44 .456 39 87 2155 ---- .502B .406A .502B .427 -.046 .473 3 15 2160 .423 .526B .422A .428A .444 -.047 174 .491 5 6 2165 .447 .542B .439A .445A .460 -.049 10 .509 3 6 2170 ---- .561B .455A .561B .478 -.050 3 .528 3 10 2175 ---- .581B .473A .581B .496 -.052 7 .548 62 175 2180 .535 .603B .491A .496A .514 -.053 1 .567 17 12 2185 .518 .625B .509A .515A .533 -.055 1 .588 8 2190 .530 .647B .528A .575B .552 -.057 9 .609 1 55 2195 ---- .670B .547A .670B .572 -.059 .631 30 2200 .626 .694B .567A .618B .592 -.061 28 .653 75 244 2205 ---- .717B .588A .717B .613 -.063 1 .676 4 2210 .650 .742B .609A .614A .635 -.064 1 .699 1 6 2215 .639 .767B .631A .643B .657 -.066 2 .723 11 2220 ---- .793B .653A .792B .679 -.068 .747 2 10 2225 ---- .819B .676A .819B .702 -.070 .772 84 2230 ---- .846B .699A .846B .725 -.073 .798 2235 .763 .873B .723A .730 .749 -.075 8 .824 23 2240 .852 .900B .748A .891B .773 -.077 5 .850 2245 .856 .928B .773A .775A .797 -.080 14 .877 1 5 2250 .883 .957B .798A .809B .822 -.082 6 .904 10 137 2255 .827 .986B .823A .885B .847 -.085 25 .932 1 2260 1.000 1.020B .849A .849A .872 -.088 7 .960 6 2265 .969 1.045B .877A .877A .898 -.090 13 .988 2 2270 ---- 1.076B .904A 1.075B .925 -.092 1.017 2 2275 1.035 1.107B .932A .932A .953 -.094 7 1.047 2 13 2280 1.005 1.138B .960A 1.137B .981 -.096 4 1.077 6 2285 ---- 1.170B .989A 1.170B 1.010 -.097 1.107 2 2290 ---- 1.202B 1.018A 1.201B 1.039 -.099 1.138 2 2295 ---- 1.234B 1.047A 1.234B 1.069 -.101 1.170 5 2300 ---- 1.267B 1.077A 1.267B 1.100 -.102 11 1.202 183 2305 1.154 1.301B 1.107A 1.300B 1.131 -.103 4 1.234 1 2310 ---- 1.335B 1.137A 1.335B 1.162 -.105 1.267 4 2315 1.218 1.370B 1.169A 1.365B 1.194 -.106 2 1.300 4 4 2320 ---- 1.404B 1.200A 1.402B 1.226 -.108 1.334 4 4 2325 1.347 1.442B 1.232A 1.232A 1.258 -.110 2 1.368 8 2330 ---- 1.478B 1.265A 1.478B 1.291 -.111 1 1.402 1 2335 ---- 1.514B 1.298A 1.514B 1.325 -.112 1.437 2340 ---- 1.550B 1.330A 1.547B 1.358 -.114 1.472 2345 ---- 1.587B 1.364A 1.580B 1.392 -.116 1.508 2350 1.450 1.624B 1.398A 1.619B 1.427 -.117 2 1.544 111 2355 ---- 1.661B 1.432A 1.655B 1.462 -.119 1.581 1 2360 ---- 1.699B 1.468A 1.692B 1.497 -.120 1.617 5 2365 ---- 1.737B 1.503A 1.730B 1.532 -.122 1.654 3 2370 ---- 1.775B 1.539A 1.766B 1.568 -.124 1.692 3 2375 ---- 1.813B 1.575A 1.813B 1.604 -.126 1.730 22 2380 ---- 1.852B 1.611A 1.852B 1.641 -.127 1.768 30 2385 ---- 1.875B 1.648A 1.848B 1.678 -.128 1.806 2390 ---- 1.883B 1.685A 1.876B 1.715 -.130 1.845 1 2395 ---- 1.905B 1.723A 1.723A 1.753 -.131 1.884 2400 ---- 2.008B 1.763A 1.763A 1.791 -.133 1.924 228 2405 ---- 1.988B 1.804A 1.804A 1.829 -.135 1.964 2 2410 ---- 2.028B 1.843A 1.843A 1.868 -.136 2.004 3 2415 ---- 2.070B 1.882A 1.882A 1.906 -.138 2.044 2420 ---- 2.111B 1.921A 1.921A 1.946 -.139 2.085 4 2425 ---- 2.214B 1.951A 1.951A 1.985 -.141 2.126 5 2430 ---- 2.197B 1.998A 1.998A 2.025 -.142 2.167 2435 ---- 2.236B 2.037A 2.037A 2.065 -.143 2.208 1 2440 ---- 2.280B 2.080A 2.080A 2.105 -.145 2.250 2445 ---- 2.322B 2.122A 2.122A 2.146 -.145 2.291 2450 ---- 2.425B 2.147A 2.147A 2.187 -.147 2.334 278 2455 ---- 2.407B 2.203A 2.203A 2.228 -.148 2.376 2460 ---- 2.452B 2.245A 2.245A 2.269 -.149 2.418 2465 ---- 2.496B 2.286A 2.286A 2.311 -.150 2.461 2470 ---- 2.539B 2.328A 2.328A 2.352 -.152 2.504 2475 ---- 2.641B 2.349A 2.349A 2.394 -.153 2.547 7 2480 ---- 2.627B 2.414A 2.414A 2.437 -.153 2.590 2485 ---- 2.671B 2.455A 2.455A 2.479 -.155 2.634 2490 ---- 2.715B 2.499A 2.499A 2.522 -.155 2.677 2495 ---- 2.759B 2.542A 2.542A 2.565 -.156 2.721 2500 ---- 2.863B 2.557A 2.557A 2.608 -.157 2.765 6 155 2505 ---- 2.848B 2.627A 2.627A 2.651 -.158 2.809 2510 ---- 2.893B 2.672A 2.672A 2.695 -.159 2.854 2515 ---- 2.938B 2.715A 2.715A 2.738 -.160 2.898 4 2520 ---- 2.983B 2.759A 2.759A 2.782 -.161 2.943 2525 ---- 3.085B 2.769A 2.769A 2.826 -.162 2.988 4 2530 ---- 3.074B 2.847A 2.847A 2.871 -.162 3.033 4 2535 ---- 3.119B 2.890A 2.890A 2.915 -.163 3.078 2540 ---- 3.165B 2.936A 2.936A 2.959 -.164 3.123 2545 ---- 3.210B 2.980A 2.980A 3.004 -.164 3.168 3 2550 ---- 3.315B 2.985A 2.985A 3.049 -.165 3.214 9 2555 ---- 3.302B 3.069A 3.069A 3.094 -.165 3.259 4 2560 ---- 3.348B 3.114A 3.114A 3.139 -.166 3.305 2565 ---- 3.394B 3.159A 3.159A 3.184 -.167 3.351 2570 ---- 3.441B 3.204A 3.204A 3.230 -.166 3.396 2575 ---- 3.545B 3.205A 3.205A 3.275 -.167 3.442 5 2580 ---- 3.533B 3.295A 3.295A 3.321 -.167 3.488 2585 ---- 3.580B 3.341A 3.341A 3.366 -.169 3.535 2590 ---- 3.627B 3.386A 3.386A 3.412 -.169 3.581 2595 ---- 3.673B 3.432A 3.432A 3.458 -.169 3.627 2600 ---- 3.776B 3.428A 3.428A 3.504 -.170 3.674 6 2605 ---- 3.767B 3.524A 3.524A 3.550 -.170 3.720 2610 ---- 3.784B 3.570A 3.570A 3.597 -.170 3.767 2615 ---- ---- 3.616A 3.616A 3.643 -.171 3.814 2620 ---- ---- 3.665A 3.665A 3.690 -.171 3.861 2625 ---- 4.010B 3.653A 3.653A 3.736 -.172 3.908 7 2650 ---- 4.245B 3.881A 3.881A 3.970 -.173 4.143 6 2675 ---- 4.486B 4.112A 4.112A 4.206 -.174 4.380 3 2700 ---- 4.725B 4.344A 4.344A 4.444 -.175 4.619 3 2725 ---- 4.965B 4.578A 4.578A 4.683 -.176 4.859 6 2750 ---- 5.208B 4.813A 4.813A 4.924 -.177 5.101 1 2775 ---- 5.450B 5.050A 5.050A 5.166 -.177 5.343 2800 ---- 5.695B 5.287A 5.287A 5.409 -.178 5.587 1 2825 ---- 5.938B 5.527A 5.527A 5.653 -.178 5.831 2850 ---- 6.182B 5.767A 5.767A 5.897 -.179 6.076 2 2875 ---- 6.393B 6.008A 6.008A 6.142 -.179 6.321 1 2900 ---- 6.580B 6.250A 6.250A 6.388 -.179 6.567 13 2925 ---- ---- 6.492A 6.492A 6.634 -.179 6.813 2950 ---- ---- 6.736A 6.736A 6.881 -.179 7.060 3 2975 ---- ---- 6.980A 6.980A 7.128 -.179 7.307 3 3000 ---- ---- 7.277A 7.277A 7.375 -.179 7.554 8 3025 ---- ---- 7.590A 7.590A 7.623 -.179 7.802 3 3050 ---- ---- 7.838A 7.838A 7.870 -.180 8.050 5 3075 ---- ---- 8.085A 8.085A 8.118 -.180 8.298 6 3100 ---- ---- 8.333A 8.333A 8.367 -.179 8.546 3125 ---- ---- 8.584A 8.584A 8.615 -.180 8.795 5 3150 ---- ---- 8.834A 8.834A 8.863 -.181 9.044 1 3175 ---- ---- 9.079A 9.079A 9.112 -.180 9.292 2 3200 ---- ---- 9.329A 9.329A 9.361 -.180 9.541 3 3225 ---- ---- 9.583A 9.583A 9.610 -.181 9.791 4 3250 ---- ---- 9.831A 9.831A 9.859 -.181 10.040 1 3275 ---- ---- 10.081A 10.081A 10.108 -.181 10.289 6 3300 ---- ---- 10.333A 10.333A 10.357 -.182 10.539 3 3325 ---- ---- 10.583A 10.583A 10.606 -.182 10.788 8 3350 ---- ---- 10.829A 10.829A 10.856 -.182 11.038 9 3375 ---- ---- 11.083A 11.083A 11.105 -.183 11.288 10 3400 ---- ---- 11.329A 11.329A 11.355 -.183 11.538 12 3425 ---- ---- 11.579A 11.579A 11.605 -.183 11.788 3450 ---- ---- 11.829A 11.829A 11.854 -.184 12.038 3500 ---- ---- 12.330A 12.330A 12.354 -.184 12.538 11 4000 ---- ---- 17.336A 17.336A 17.354 -.184 17.538 5000 ---- ---- 27.339A 27.339A 27.354 -.184 27.538 6000 ---- ---- 37.344A 37.344A 37.354 -.184 37.538 7000 ---- ---- 47.352A 47.352A 47.354 -.184 47.538 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- 57.360A 57.360A 57.354 -.184 57.538 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- 67.367A 67.367A 67.354 -.184 67.538 925 ---- ---- ---- ---- .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 ---- ---- ---- ---- .001 -.001 .002 1225 ---- ---- ---- ---- .001 -.001 .002 1250 ---- ---- ---- ---- .002 UNCH .002 1275 ---- ---- ---- ---- .002 -.001 .003 1300 .004 .004 .004 .004 .003 -.001 30 .004 1325 ---- ---- ---- ---- .003 -.001 .004 1350 ---- ---- ---- ---- .004 -.001 .005 1375 ---- ---- ---- ---- .005 -.001 .006 1400 ---- ---- ---- ---- .006 -.001 .007 10 1425 ---- ---- ---- ---- .007 -.001 .008 1450 ---- ---- ---- ---- .008 -.002 .010 12 1475 ---- ---- ---- ---- .009 -.002 .011 2 1500 ---- ---- ---- ---- .011 -.002 .013 5 20 1525 ---- ---- ---- ---- .013 -.003 .016 2 1550 ---- ---- ---- ---- .015 -.003 .018 3 1575 ---- ---- ---- ---- .018 -.003 .021 4 1600 ---- ---- ---- ---- .021 -.003 .024 3 105 1625 ---- ---- ---- ---- .025 -.003 .028 8 1650 ---- ---- ---- ---- .029 -.004 .033 1 19 1675 ---- ---- .036A .036A .033 -.005 .038 1 6 1700 ---- ---- .041A .041A .038 -.005 .043 4 19 1725 ---- ---- .046A .044A .044 -.006 2 .050 1 20 1750 .050 .050 .050 .050 .051 -.007 1 .058 10 16 1775 ---- ---- .061A .061A .059 -.008 .067 34 1800 ---- ---- .071A .071A .068 -.010 .078 14 36 1825 ---- ---- .081A .081A .079 -.011 10 .090 10 15 1835 ---- ---- .085A .085A .084 -.012 .096 6 1840 ---- ---- .088A .088A .087 -.012 .099 1845 ---- ---- .091A .091A .090 -.012 .102 5 1850 ---- ---- .093A .093A .093 -.012 .105 7 1855 ---- ---- .097A .097A .096 -.012 .108 2 1860 ---- ---- .099A .099A .099 -.013 .112 1 1865 ---- ---- .103A .103A .102 -.013 .115 1870 ---- ---- .106A .106A .105 -.014 .119 1 1875 .110 .110 .109A .109A .108 -.014 11 .122 14 1880 ---- ---- .112A .112A .112 -.014 2 .126 1885 ---- ---- .116A .116A .116 -.014 .130 1890 ---- ---- .120A .120A .119 -.015 .134 1895 ---- ---- .123A .123A .123 -.016 .139 2 1900 ---- ---- .126A .126A .127 -.016 16 .143 12 63 1905 ---- ---- .131A .131A .131 -.016 .147 3 1910 ---- ---- .135A .135A .135 -.017 .152 3 1915 ---- ---- .139A .139A .140 -.017 .157 6 1920 ---- ---- .142A .142A .144 -.018 .162 2 2 1925 ---- ---- .148A .148A .149 -.018 .167 37 1930 ---- ---- .152A .152A .154 -.018 .172 2 1935 ---- ---- .157A .157A .159 -.019 .178 7 1940 ---- ---- .162A .162A .164 -.019 .183 5 1945 ---- ---- .167A .167A .169 -.020 .189 7 1950 ---- ---- .173A .173A .175 -.020 .195 2 75 1955 ---- ---- .178A .178A .181 -.020 .201 2 3 1960 ---- .208B .184A .184A .186 -.021 .207 2 1965 ---- .215B .189A .189A .192 -.022 .214 10 1970 ---- .222B .195A .222B .199 -.021 .220 1 1975 ---- .229B .202A .229B .205 -.022 .227 3 74 1980 ---- .237B .204A .237B .212 -.022 .234 1 10 1985 ---- .245B .212A .245B .219 -.023 .242 2 14 1990 ---- .254B .219A .254B .226 -.023 .249 2 1995 ---- .263B .227A .263B .233 -.024 .257 15 2000 .259 .272B .234A .234A .241 -.024 2 .265 2 586 2005 ---- .281B .241A .281B .248 -.026 .274 10 2010 .259 .290B .250A .261B .256 -.026 1 .282 1 27 2015 ---- .299B .259A .299B .265 -.026 .291 3 6 2020 ---- .309B .267A .309B .273 -.027 1 .300 4 2025 ---- .319B .277A .319B .282 -.028 .310 115 2030 ---- .330B .285A .330B .291 -.029 .320 1 8 2035 ---- .341B .295A .341B .300 -.030 .330 2 4 2040 .321 .352B .304A .352B .310 -.030 1 .340 2 10 2045 ---- .364B .314A .364B .320 -.031 .351 2 2050 ---- .376B .324A .376B .330 -.032 2 .362 1 108 2055 ---- .388B .334A .388B .341 -.032 .373 4 2060 ---- .401B .344A .401B .352 -.033 .385 1 4 2065 .350 .413B .350 .350 .363 -.034 4 .397 6 2070 .394 .426B .366A .400B .374 -.035 10 .409 2 19 2075 .396 .440B .378A .398B .386 -.036 10 .422 1 52 2080 ---- .454B .390A .454B .398 -.037 .435 2 2085 .409 .469B .402A .404A .411 -.038 5 .449 1 50 2090 .446 .482B .414A .454B .424 -.038 10 .462 2 2095 .460 .497B .427A .468B .437 -.040 11 .477 2 20 2100 .442 .513B .440A .465B .450 -.041 17 .491 7 259 2105 .456 .528B .454A .479B .464 -.042 2 .506 2 7 2110 .470 .544B .468A .494B .478 -.043 2 .521 2 5 2115 .517 .560B .482A .510B .493 -.044 12 .537 2 4 2120 ---- .578B .497A .578B .508 -.045 .553 13 2125 ---- .595B .512A .595B .524 -.045 19 .569 16 2130 ---- .614B .528A .613B .539 -.047 .586 4 4 2135 ---- .631B .543A .631B .556 -.047 .603 4 2140 .562 .649B .559A .559A .572 -.048 1 .620 2 2145 ---- .669B .576A .668B .589 -.049 1 .638 2150 ---- .688B .593A .688B .606 -.050 .656 2 190 2155 ---- .708B .610A .708B .624 -.051 .675 14 15 2160 ---- .727B .628A .726B .642 -.052 .694 16 2165 ---- .747B .646A .747B .661 -.052 .713 3 8 2170 ---- .770B .665A .770B .680 -.053 .733 2 6 2175 ---- .791B .684A .791B .699 -.054 .753 47 36 2180 ---- .813B .703A .813B .719 -.055 .774 3 3 2185 ---- .835B .723A .835B .739 -.056 .795 6 17 2190 ---- .858B .743A .858B .759 -.057 .816 2 6 2195 ---- .881B .764A .881B .780 -.058 .838 2 5 2200 ---- .903B .784A .903B .802 -.058 19 .860 12 134 2205 ---- .927B .806A .927B .823 -.060 .883 2 2 2210 ---- .950B .827A .950B .845 -.061 .906 2 14 2215 ---- .974B .850A .974B .868 -.061 .929 2 4 2220 ---- 1.000B .873A 1.000B .891 -.062 .953 2225 ---- 1.025B .895A 1.025B .914 -.063 .977 9 77 2230 ---- 1.051B .919A 1.051B .938 -.064 1.002 4 2235 .945 1.076B .943A .945 .962 -.065 2 1.027 4 2240 ---- 1.103B .966A 1.103B .986 -.067 1.053 5 2245 ---- 1.130B .991A 1.130B 1.011 -.067 1.078 3 2250 ---- 1.157B 1.017A 1.157B 1.036 -.069 1.105 25 2255 ---- 1.184B 1.042A 1.184B 1.062 -.069 1.131 3 2260 ---- 1.212B 1.068A 1.212B 1.088 -.070 1.158 3 2265 ---- 1.241B 1.094A 1.241B 1.114 -.072 1.186 2 2270 ---- 1.269B 1.120A 1.269B 1.141 -.072 1.213 2275 ---- 1.300B 1.147A 1.147A 1.168 -.074 1 1.242 203 2280 ---- 1.328B 1.175A 1.328B 1.196 -.074 1.270 2285 ---- 1.358B 1.202A 1.358B 1.224 -.075 1.299 2290 ---- 1.388B 1.230A 1.388B 1.252 -.076 1.328 2 2 2295 ---- 1.418B 1.258A 1.418B 1.281 -.077 1.358 2 2300 ---- 1.449B 1.287A 1.449B 1.310 -.078 1.388 2 28 2305 ---- 1.480B 1.316A 1.480B 1.339 -.079 1.418 3 3 2310 ---- 1.512B 1.346A 1.512B 1.369 -.080 1.449 2 2315 ---- 1.543B 1.375A 1.543B 1.399 -.081 1.480 2 2 2320 ---- 1.575B 1.405A 1.575B 1.429 -.083 1.512 2325 ---- 1.608B 1.436A 1.608B 1.460 -.083 1.543 1 2330 ---- 1.641B 1.466A 1.641B 1.491 -.084 1.575 2 2335 ---- 1.674B 1.498A 1.674B 1.522 -.086 1.608 1 2340 ---- 1.707B 1.529A 1.707B 1.554 -.087 1.641 2345 ---- 1.741B 1.561A 1.741B 1.586 -.088 1.674 2 2350 ---- 1.775B 1.593A 1.775B 1.618 -.089 1.707 2355 ---- 1.810B 1.625A 1.810B 1.651 -.090 1.741 2 2360 ---- 1.843B 1.658A 1.843B 1.684 -.091 1.775 4 2365 ---- 1.878B 1.691A 1.878B 1.717 -.092 1.809 4 2370 ---- 1.913B 1.724A 1.913B 1.751 -.093 1.844 2375 ---- 1.951B 1.758A 1.948B 1.785 -.093 1.878 1 2380 ---- 1.984B 1.792A 1.984B 1.819 -.095 1.914 2385 ---- 2.020B 1.825A 2.019B 1.853 -.096 1.949 2390 ---- 2.057B 1.860A 2.056B 1.888 -.097 1.985 2395 ---- 2.093B 1.894A 2.093B 1.923 -.098 2.021 2400 ---- 2.131B 1.929A 2.130B 1.958 -.099 2.057 2 2405 ---- 2.168B 1.964A 2.167B 1.994 -.100 2.094 3 3 2410 ---- 2.205B 1.998A 2.204B 2.030 -.101 2.131 2415 ---- 2.243B 2.033A 2.242B 2.066 -.102 2.168 2420 ---- 2.280B 2.072A 2.279B 2.102 -.103 2.205 2425 ---- 2.318B 2.104A 2.318B 2.139 -.104 2.243 28 2430 ---- ---- ---- 2.148A 2.176 ---- ---- 2435 ---- ---- ---- 2.185A 2.213 ---- ---- 2440 ---- ---- ---- 2.222A 2.250 ---- ---- 2445 2.364 2.364 2.259A 2.259A 2.288 ---- 1 ---- 2450 ---- 2.512B 2.285A 2.509B 2.326 -.108 2.434 218 2455 2.436 2.441 2.412 2.335A 2.364 ---- 3 ---- 2460 2.475 2.475 2.450 2.373A 2.402 ---- 3 ---- 2465 ---- ---- ---- 2.408A 2.440 ---- ---- 2475 ---- 2.712B 2.473A 2.473A 2.518 -.113 2.631 2 2500 ---- 2.917B 2.666A 2.666A 2.716 -.118 2.834 1 2525 ---- 3.127B 2.864A 2.864A 2.918 -.123 3.041 3 2550 ---- 3.340B 3.067A 3.067A 3.125 -.127 3.252 2575 ---- 3.557B 3.274A 3.274A 3.336 -.131 3.467 2 2600 ---- 3.780B 3.484A 3.484A 3.550 -.135 3.685 6 2625 ---- 4.003B 3.699A 3.699A 3.768 -.138 3.906 2 2650 ---- 4.227B 3.916A 3.916A 3.988 -.142 4.130 4 2675 ---- 4.455B 4.136A 4.136A 4.212 -.144 4.356 2 2700 ---- 4.686B 4.358A 4.358A 4.437 -.148 4.585 2 2725 ---- 4.917B 4.583A 4.583A 4.665 -.150 4.815 2 2750 ---- 5.149B 4.810A 4.810A 4.895 -.152 5.047 4 2775 ---- 5.383B 5.039A 5.039A 5.127 -.153 5.280 1 2800 ---- 5.622B 5.268A 5.268A 5.360 -.155 5.515 1 2825 ---- 5.856B 5.499A 5.499A 5.594 -.157 5.751 2 2850 ---- 6.096B 5.731A 5.731A 5.830 -.158 5.988 2875 ---- 6.336B 5.964A 5.964A 6.068 -.158 6.226 2900 ---- 6.573B 6.199A 6.199A 6.306 -.159 6.465 2925 ---- 6.816B 6.436A 6.436A 6.545 -.160 6.705 2950 ---- 7.055B 6.672A 6.672A 6.785 -.161 6.946 2975 ---- 7.300B 6.909A 6.909A 7.026 -.162 7.188 3000 ---- 7.541B 7.148A 7.148A 7.268 -.163 7.431 3025 ---- 7.785B 7.387A 7.387A 7.510 -.164 7.674 3050 ---- 8.030B 7.627A 7.627A 7.754 -.164 7.918 3075 ---- 8.272B 7.867A 7.867A 7.997 -.165 8.162 3100 ---- 8.517B 8.109A 8.109A 8.241 -.166 8.407 3125 ---- 8.762B 8.350A 8.350A 8.486 -.166 8.652 3150 ---- 8.985B 8.593A 8.593A 8.731 -.167 8.898 3175 ---- 9.163B 8.835A 8.835A 8.976 -.168 9.144 2 3200 ---- ---- 9.079A 9.079A 9.222 -.168 9.390 3225 ---- ---- 9.323A 9.323A 9.468 -.168 9.636 3250 ---- ---- 9.567A 9.567A 9.714 -.169 9.883 3275 ---- ---- 9.811A 9.811A 9.961 -.169 10.130 3300 ---- ---- 10.056A 10.056A 10.207 -.171 10.378 3325 ---- ---- 10.454A 10.454A 10.455 -.170 10.625 3350 ---- ---- 10.703A 10.703A 10.702 -.171 10.873 3375 ---- ---- 10.951A 10.951A 10.949 -.172 11.121 3400 ---- ---- 11.199A 11.199A 11.197 -.172 11.369 3425 ---- ---- 11.445A 11.445A 11.445 -.172 11.617 3450 ---- ---- 11.694A 11.694A 11.693 -.173 11.866 3475 ---- ---- 11.943A 11.943A 11.941 -.173 12.114 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- ---- ---- 77.179 -.179 77.358 1025 ---- ---- ---- ---- .001 -.001 .002 2 1050 ---- ---- ---- ---- .002 UNCH .002 157 1075 ---- ---- ---- ---- .002 -.001 .003 1100 ---- ---- ---- ---- .002 -.001 .003 1 1125 ---- ---- ---- ---- .003 -.001 .004 1150 ---- ---- ---- ---- .003 -.001 .004 1175 ---- ---- ---- ---- .004 -.001 .005 1200 ---- ---- ---- ---- .005 -.001 .006 9 1225 ---- ---- ---- ---- .006 -.001 .007 1250 ---- ---- ---- ---- .007 -.001 .008 1275 ---- ---- ---- ---- .008 -.002 .010 1300 ---- ---- ---- ---- .009 -.002 .011 1 1325 ---- ---- ---- ---- .011 -.002 .013 5 1350 ---- ---- ---- ---- .012 -.003 .015 1375 ---- ---- ---- ---- .014 -.003 .017 1400 ---- ---- ---- ---- .016 -.004 .020 104 1425 ---- ---- ---- ---- .019 -.004 .023 1450 ---- ---- ---- ---- .022 -.004 .026 1475 ---- ---- ---- ---- .025 -.005 .030 1500 ---- ---- ---- ---- .029 -.005 .034 1 14 1525 ---- ---- ---- ---- .033 -.005 .038 2 8 1550 ---- ---- ---- ---- .037 -.006 .043 1 9 1575 ---- ---- ---- ---- .042 -.007 .049 8 1600 ---- ---- .051A .051A .048 -.007 .055 43 1625 ---- ---- .058A .058A .055 -.007 .062 49 1650 ---- ---- .065A .065A .063 -.007 .070 1 60 1675 ---- ---- .073A .073A .071 -.008 .079 172 1700 .095 .095 .083A .083A .081 -.009 5 .090 163 1725 ---- ---- .095A .095A .093 -.009 .102 4 1750 ---- ---- .106A .106A .106 -.009 .115 1 238 1775 ---- ---- .120A .120A .120 -.011 .131 23 1800 ---- ---- .137A .137A .137 -.012 .149 1 40 1825 ---- ---- .155A .155A .156 -.013 .169 32 1850 ---- ---- .176A .176A .178 -.015 .193 2 162 1875 .217 .220B .201A .201A .203 -.016 2 .219 15 1900 .270 .270 .228A .228A .232 -.018 10 .250 20 136 1925 ---- .289B .260A .260A .265 -.020 .285 19 1950 .302 .331B .296A .306B .302 -.023 15 .325 5 4 1975 ---- .380B .338A .380B .345 -.024 .369 14 2000 .397 .432B .385A .432B .393 -.027 1 .420 27 209 2025 ---- .494B .438A .494B .447 -.030 .477 4 2050 .530 .562B .497A .537B .508 -.033 12 .541 142 2075 ---- .637B .564A .637B .576 -.036 .612 7 10 2100 ---- .721B .639A .721B .652 -.039 .691 5 200 2125 .735 .814B .722A .739B .736 -.042 3 .778 10 54 2150 ---- .916B .813A .913B .828 -.046 .874 2 162 2175 ---- 1.026B .912A 1.024B .929 -.049 .978 3 4 2200 1.086 1.144B 1.020A 1.020A 1.038 -.052 5 1.090 239 2225 ---- 1.267B 1.137A 1.267B 1.156 -.055 1.211 2 93 2250 ---- 1.402B 1.261A 1.402B 1.282 -.059 1 1.341 14 76 2275 ---- 1.546B 1.395A 1.395A 1.416 -.063 1.479 26 2300 1.628 1.697B 1.536A 1.697B 1.559 -.066 1 1.625 102 2325 ---- 1.856B 1.684A 1.856B 1.709 -.069 1.778 25 2350 1.851 2.020B 1.840A 1.840A 1.866 -.073 1 1.939 41 2375 ---- 2.192B 2.002A 2.192B 2.030 -.076 2.106 6 2400 ---- 2.369B 2.172A 2.369B 2.200 -.081 1 2.281 14 117 2425 ---- 2.550B 2.344A 2.550B 2.376 -.085 2.461 32 2450 ---- 2.739B 2.520A 2.520A 2.558 -.088 2.646 1 2475 ---- 2.931B 2.702A 2.702A 2.745 -.092 2.837 69 2500 ---- 3.129B 2.890A 2.890A 2.936 -.097 3.033 62 2525 ---- 3.329B 3.082A 3.082A 3.132 -.101 3.233 58 2550 ---- 3.536B 3.278A 3.278A 3.332 -.105 3.437 3 2575 ---- 3.742B 3.479A 3.479A 3.536 -.108 3.644 1 2600 ---- 3.953B 3.683A 3.683A 3.743 -.112 3.855 31 2625 ---- 4.167B 3.890A 3.890A 3.954 -.115 4.069 3 2650 ---- 4.385B 4.100A 4.100A 4.167 -.119 4.286 5 2675 ---- 4.604B 4.314A 4.314A 4.383 -.122 4.505 3 2700 ---- 4.826B 4.530A 4.530A 4.602 -.125 4.727 3 2725 ---- 5.050B 4.748A 4.748A 4.823 -.128 4.951 1 2750 ---- 5.278B 4.969A 4.969A 5.046 -.130 5.176 1 2775 ---- 5.506B 5.191A 5.191A 5.271 -.133 5.404 2800 ---- 5.736B 5.416A 5.416A 5.498 -.135 5.633 2 2825 ---- 5.968B 5.642A 5.642A 5.726 -.138 5.864 1 2850 ---- 6.202B 5.870A 5.870A 5.956 -.140 6.096 2875 ---- 6.434B 6.098A 6.098A 6.187 -.142 6.329 1 2900 ---- 6.671B 6.328A 6.328A 6.420 -.143 6.563 2925 ---- 6.906B 6.559A 6.559A 6.654 -.145 6.799 2 2950 ---- 7.141B 6.791A 6.791A 6.888 -.147 7.035 2975 ---- 7.380B 7.024A 7.024A 7.124 -.149 7.273 2 3000 ---- 7.620B 7.258A 7.258A 7.361 -.150 7.511 174 3025 ---- 7.857B 7.493A 7.493A 7.598 -.152 7.750 3050 ---- 8.097B 7.730A 7.730A 7.837 -.153 7.990 3075 ---- 8.340B 7.966A 7.966A 8.076 -.154 8.230 3100 ---- 8.580B 8.204A 8.204A 8.316 -.155 8.471 1 3125 ---- 8.821B 8.442A 8.442A 8.556 -.156 8.712 1 3150 ---- 9.066B 8.680A 8.680A 8.797 -.157 8.954 1 3175 ---- 9.306B 8.920A 8.920A 9.038 -.159 9.197 3200 ---- 9.549B 9.160A 9.160A 9.280 -.160 9.440 1 3225 ---- 9.792B 9.400A 9.400A 9.523 -.161 9.684 3250 ---- 10.038B 9.641A 9.641A 9.766 -.161 9.927 3275 ---- 10.279B 9.882A 9.882A 10.009 -.163 10.172 3300 ---- 10.524B 10.124A 10.124A 10.253 -.163 10.416 3325 ---- 10.770B 10.366A 10.366A 10.497 -.164 10.661 3350 ---- 11.016B 10.609A 10.609A 10.742 -.164 10.906 3375 ---- 11.262B 10.852A 10.852A 10.987 -.165 11.152 3400 ---- 11.478B 11.095A 11.095A 11.232 -.166 11.398 1 3425 ---- 11.660B 11.339A 11.339A 11.477 -.167 11.644 1 3450 ---- ---- 11.583A 11.583A 11.723 -.167 11.890 3475 ---- ---- 11.828A 11.828A 11.969 -.168 12.137 1 3500 ---- ---- 12.072A 12.072A 12.216 -.168 12.384 1 3525 ---- ---- 12.317A 12.317A 12.462 -.169 12.631 2 3550 ---- ---- 12.562A 12.562A 12.709 -.169 12.878 1 3575 ---- ---- 12.808A 12.808A 12.956 -.170 13.126 2 3600 ---- ---- 13.229A 13.229A 13.203 -.170 13.373 3 3625 ---- ---- 13.477A 13.477A 13.450 -.171 13.621 2 3650 ---- ---- 13.726A 13.726A 13.698 -.171 13.869 5 3675 ---- ---- 13.974A 13.974A 13.946 -.171 14.117 3 3700 ---- ---- 14.221A 14.221A 14.194 -.172 14.366 5 3725 ---- ---- 14.471A 14.471A 14.442 -.172 14.614 2 3750 ---- ---- 14.721A 14.721A 14.690 -.173 14.863 3775 ---- ---- 14.970A 14.970A 14.938 -.174 15.112 3800 ---- ---- 15.220A 15.220A 15.187 -.174 15.361 3825 ---- ---- 15.470A 15.470A 15.436 -.174 15.610 3850 ---- ---- 15.720A 15.720A 15.684 -.176 15.860 3875 ---- ---- 15.971A 15.971A 15.933 -.176 16.109 3900 ---- ---- 16.221A 16.221A 16.182 -.177 16.359 3925 ---- ---- 16.471A 16.471A 16.432 -.176 16.608 3950 ---- ---- 16.722A 16.722A 16.681 -.177 16.858 3975 ---- ---- 16.972A 16.972A 16.930 -.178 17.108 4000 ---- ---- 17.223A 17.223A 17.180 -.178 17.358 4025 ---- ---- 17.474A 17.474A 17.429 -.179 17.608 4050 ---- ---- 17.725A 17.725A 17.679 -.179 17.858 4075 ---- ---- 17.975A 17.975A 17.929 -.179 18.108 4500 ---- ---- 22.235A 22.235A 22.179 -.179 22.358 5000 ---- ---- 27.247A 27.247A 27.179 -.179 27.358 6000 ---- ---- 37.271A 37.271A 37.179 -.179 37.358 7000 ---- ---- 47.297A 47.297A 47.179 -.179 47.358 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- 57.322A 57.322A 57.179 -.179 57.358 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- 67.347A 67.347A 67.179 -.179 67.358 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .003 -.001 .004 1075 ---- ---- ---- ---- .003 -.002 .005 1100 ---- ---- ---- ---- .004 -.002 .006 1125 ---- ---- ---- ---- .005 -.002 .007 1150 ---- ---- ---- ---- .006 -.002 .008 1175 ---- ---- ---- ---- .007 -.002 .009 1200 ---- ---- ---- ---- .008 -.003 .011 1225 ---- ---- ---- ---- .009 -.004 .013 1250 ---- ---- ---- ---- .011 -.003 .014 1275 ---- ---- ---- ---- .013 -.004 .017 1300 ---- ---- ---- ---- .015 -.004 .019 2 1325 ---- ---- ---- ---- .017 -.005 .022 1350 ---- ---- ---- ---- .020 -.005 .025 1375 ---- ---- ---- ---- .023 -.005 .028 1400 ---- ---- ---- ---- .027 -.005 .032 1425 ---- ---- ---- ---- .030 -.006 .036 1450 ---- ---- ---- ---- .035 -.005 .040 1475 ---- ---- ---- ---- .040 -.005 .045 1500 ---- ---- ---- ---- .045 -.006 .051 1525 ---- ---- ---- ---- .051 -.006 .057 7 1550 ---- ---- ---- ---- .058 -.006 .064 1 1575 ---- ---- .071A .071A .066 -.006 .072 1600 ---- ---- .079A .079A .074 -.007 .081 1 1625 ---- ---- .088A .088A .083 -.008 .091 1650 ---- ---- .098A .098A .094 -.008 .102 4 1675 ---- ---- .109A .109A .106 -.008 .114 6 1700 ---- ---- .121A .121A .119 -.009 .128 2 1725 ---- ---- .135A .135A .134 -.010 .144 1750 ---- ---- .152A .152A .151 -.010 .161 3 7 1775 ---- ---- .170A .170A .169 -.012 .181 1800 ---- ---- .190A .190A .191 -.013 .204 9 1825 ---- ---- .214A .214A .215 -.014 .229 1850 ---- ---- .240A .240A .242 -.015 .257 2 1875 ---- .291B .270A .270A .272 -.017 .289 2 1900 ---- .329B .304A .304A .306 -.019 .325 2 1925 ---- .371B .340A .340A .345 -.021 .366 4 1950 ---- .418B .383A .383A .388 -.023 .411 1975 ---- .471B .431A .431A .436 -.025 .461 2000 ---- .531B .484A .531B .489 -.028 .517 3 2025 ---- .596B .543A .596B .549 -.030 .579 2050 ---- .667B .608A .667B .614 -.034 .648 5 2075 ---- .747B .679A .746B .687 -.035 .722 2100 ---- .833B .757A .832B .766 -.038 .804 3 2125 ---- .925B .842A .925B .852 -.041 .893 4 2150 ---- 1.028B .935A 1.026B .945 -.044 .989 2175 ---- 1.137B 1.035A 1.134B 1.047 -.045 1.092 2200 ---- 1.254B 1.142A 1.251B 1.155 -.048 1.203 34 2225 ---- 1.376B 1.257A 1.376B 1.272 -.049 1.321 2250 ---- 1.508B 1.380A 1.508B 1.396 -.051 1.447 2275 ---- 1.647B 1.510A 1.647B 1.527 -.053 1.580 2300 ---- 1.793B 1.647A 1.793B 1.665 -.055 1.720 2325 ---- 1.947B 1.790A 1.947B 1.810 -.057 1.867 2350 ---- 2.105B 1.940A 2.105B 1.961 -.059 2.020 2375 ---- 2.270B 2.097A 2.270B 2.119 -.062 2.181 2400 ---- 2.441B 2.260A 2.441B 2.282 -.065 2.347 2425 ---- 2.617B 2.428A 2.617B 2.452 -.067 2.519 2450 ---- 2.797B 2.602A 2.797B 2.626 -.071 2.697 2475 ---- 2.983B 2.780A 2.983B 2.805 -.075 2.880 2500 ---- 3.173B 2.961A 2.961A 2.989 -.079 3.068 1 2525 ---- 3.366B 3.146A 3.146A 3.177 -.083 3.260 1 2550 ---- 3.564B 3.335A 3.335A 3.370 -.086 3.456 2575 ---- 3.765B 3.528A 3.528A 3.566 -.090 3.656 2600 ---- 3.971B 3.725A 3.725A 3.766 -.094 3.860 2625 ---- 4.174B 3.926A 3.926A 3.969 -.098 4.067 5 2650 ---- 4.382B 4.129A 4.129A 4.175 -.102 4.277 2675 ---- 4.600B 4.336A 4.336A 4.384 -.105 4.489 2700 ---- 4.812B 4.545A 4.545A 4.596 -.108 4.704 2725 ---- 5.030B 4.756A 4.756A 4.810 -.112 4.922 2750 ---- 5.250B 4.971A 4.971A 5.026 -.115 5.141 2775 ---- 5.470B 5.187A 5.187A 5.244 -.119 5.363 2800 ---- 5.691B 5.405A 5.405A 5.465 -.121 5.586 2825 ---- 5.915B 5.625A 5.625A 5.687 -.124 5.811 2850 ---- 6.142B 5.847A 5.847A 5.911 -.126 6.037 2875 ---- 6.372B 6.071A 6.071A 6.136 -.129 6.265 2900 ---- 6.598B 6.296A 6.296A 6.363 -.132 6.495 2925 ---- 6.827B 6.522A 6.522A 6.591 -.134 6.725 2950 ---- 7.059B 6.750A 6.750A 6.821 -.136 6.957 2975 ---- 7.293B 6.978A 6.978A 7.051 -.138 7.189 3000 ---- 7.527B 7.207A 7.207A 7.283 -.140 7.423 3025 ---- 7.763B 7.438A 7.438A 7.515 -.143 7.658 3050 ---- 7.998B 7.669A 7.669A 7.749 -.144 7.893 3075 ---- 8.235B 7.902A 7.902A 7.984 -.146 8.130 3100 ---- 8.472B 8.135A 8.135A 8.219 -.148 8.367 3125 ---- 8.712B 8.369A 8.369A 8.455 -.150 8.605 3150 ---- 8.947B 8.604A 8.604A 8.692 -.151 8.843 3175 ---- 9.189B 8.839A 8.839A 8.930 -.152 9.082 3200 ---- 9.426B 9.077A 9.077A 9.168 -.154 9.322 3 3225 ---- 9.672B 9.314A 9.314A 9.407 -.156 9.563 3250 ---- 9.912B 9.551A 9.551A 9.646 -.158 9.804 3275 ---- 10.152B 9.790A 9.790A 9.887 -.158 10.045 3300 ---- 10.394B 10.028A 10.028A 10.127 -.160 10.287 3325 ---- 10.635B 10.268A 10.268A 10.368 -.161 10.529 3350 ---- 10.880B 10.507A 10.507A 10.610 -.162 10.772 3375 ---- 11.122B 10.748A 10.748A 10.852 -.164 11.016 3400 ---- 11.368B 10.988A 10.988A 11.095 -.164 11.259 3425 ---- 11.609B 11.230A 11.230A 11.338 -.165 11.503 3450 ---- 11.856B 11.471A 11.471A 11.581 -.167 11.748 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .004 -.002 .006 10000 ---- ---- ---- ---- 76.990 -.189 77.179 1025 ---- ---- ---- ---- .005 -.002 .007 1050 ---- ---- ---- ---- .006 -.003 .009 1075 ---- ---- ---- ---- .007 -.003 .010 1100 ---- ---- ---- ---- .008 -.003 .011 1125 ---- ---- ---- ---- .009 -.004 .013 1150 ---- ---- ---- ---- .011 -.004 .015 1175 ---- ---- ---- ---- .013 -.004 .017 1200 ---- ---- ---- ---- .015 -.004 .019 4 1225 ---- ---- ---- ---- .017 -.005 .022 1250 ---- ---- ---- ---- .020 -.005 .025 1275 ---- ---- ---- ---- .022 -.006 .028 1300 ---- ---- ---- ---- .025 -.006 .031 1325 ---- ---- ---- ---- .029 -.006 .035 1350 ---- ---- ---- ---- .033 -.006 .039 1375 ---- ---- ---- ---- .037 -.007 .044 1400 ---- ---- ---- ---- .042 -.007 .049 300 1425 ---- ---- ---- ---- .048 -.007 .055 1450 ---- ---- ---- ---- .054 -.007 .061 1475 ---- ---- ---- ---- .060 -.008 .068 1500 ---- ---- ---- ---- .068 -.008 .076 244 1525 ---- ---- ---- ---- .076 -.009 .085 1550 ---- ---- ---- ---- .086 -.008 .094 5 1575 ---- ---- .104A .104A .096 -.009 .105 1 1600 ---- ---- .115A .115A .108 -.009 .117 1625 ---- ---- .127A .127A .121 -.010 .131 1650 ---- ---- .141A .141A .136 -.010 .146 100 1675 ---- ---- .157A .157A .152 -.010 .162 1700 ---- ---- .174A .174A .170 -.011 .181 7 1725 ---- ---- .193A .193A .190 -.012 .202 1750 ---- ---- .215A .215A .213 -.012 .225 200 1775 ---- ---- .239A .239A .238 -.013 .251 5 1800 .256 .256 .256 .256 .266 -.014 2 .280 151 1825 ---- ---- .296A .296A .297 -.015 .312 21 1850 ---- ---- .329A .329A .331 -.016 .347 3 1875 ---- ---- .365A .365A .369 -.018 .387 129 1900 ---- .431B .407A .407A .411 -.019 .430 448 1925 ---- .482B .452A .452A .457 -.021 .478 1950 ---- .538B .504A .504A .508 -.023 .531 1 1975 ---- .600B .559A .559A .564 -.024 .588 2000 ---- .668B .620A .620A .626 -.025 .651 207 2025 ---- .741B .687A .687A .693 -.027 .720 2050 ---- .821B .760A .760A .766 -.029 .795 35 2075 ---- .908B .839A .839A .845 -.031 .876 1 2100 ---- .996B .924A .924A .931 -.032 .963 100 2125 ---- 1.096B 1.020A 1.020A 1.023 -.034 1.057 70 2150 ---- 1.203B 1.119A 1.119A 1.122 -.036 1.158 229 2175 ---- 1.317B 1.224A 1.317B 1.228 -.038 1.266 8 2200 ---- 1.438B 1.337A 1.438B 1.341 -.040 1.381 105 2225 ---- 1.566B 1.455A 1.566B 1.460 -.042 1.502 2250 ---- 1.699B 1.581A 1.699B 1.586 -.044 1.630 74 2275 ---- 1.840B 1.713A 1.840B 1.719 -.045 1.764 2300 ---- 1.986B 1.851A 1.986B 1.858 -.047 1.905 4 2325 ---- 2.139B 1.995A 2.137B 2.003 -.050 2.053 2350 ---- 2.297B 2.146A 2.297B 2.154 -.052 2.206 1 2375 ---- 2.460B 2.302A 2.460B 2.311 -.054 2.365 1 2400 ---- 2.629B 2.463A 2.627B 2.473 -.057 2.530 10 2425 ---- 2.803B 2.630A 2.798B 2.641 -.059 2.700 8 2450 ---- 2.981B 2.802A 2.977B 2.813 -.062 2.875 110 2475 ---- 3.163B 2.978A 3.163B 2.990 -.065 3.055 2500 ---- 3.348B 3.158A 3.348B 3.172 -.067 3.239 2525 ---- 3.540B 3.340A 3.536B 3.357 -.070 3.427 5 2550 ---- 3.733B 3.526A 3.733B 3.547 -.073 3.620 75 2575 ---- 3.930B 3.715A 3.926B 3.740 -.076 3.816 2600 ---- 4.130B 3.908A 4.129B 3.936 -.079 4.015 2625 ---- 4.333B 4.104A 4.104A 4.136 -.082 4.218 1 2650 ---- 4.539B 4.304A 4.304A 4.338 -.085 4.423 1 2675 ---- 4.747B 4.506A 4.506A 4.543 -.089 4.632 20 2700 ---- 4.957B 4.711A 4.711A 4.751 -.091 4.842 2725 ---- 5.172B 4.918A 4.918A 4.961 -.094 5.055 2750 ---- 5.384B 5.128A 5.128A 5.173 -.098 5.271 1 2775 ---- 5.604B 5.339A 5.339A 5.387 -.101 5.488 2800 ---- 5.819B 5.553A 5.553A 5.603 -.104 5.707 15 2825 ---- 6.039B 5.769A 5.769A 5.820 -.108 5.928 2850 ---- 6.260B 5.987A 5.987A 6.040 -.110 6.150 1 2875 ---- 6.483B 6.206A 6.206A 6.261 -.113 6.374 2900 ---- 6.710B 6.427A 6.427A 6.484 -.116 6.600 2925 ---- 6.934B 6.649A 6.649A 6.708 -.119 6.827 2950 ---- 7.162B 6.873A 6.873A 6.933 -.122 7.055 2975 ---- 7.392B 7.098A 7.098A 7.160 -.124 7.284 3000 ---- 7.623B 7.324A 7.324A 7.388 -.126 14 7.514 19 3025 ---- 7.854B 7.550A 7.550A 7.618 -.128 7.746 3050 ---- 8.085B 7.778A 7.778A 7.848 -.130 7.978 3075 ---- 8.315B 8.008A 8.008A 8.079 -.132 8.211 3100 ---- 8.551B 8.238A 8.238A 8.311 -.134 8.445 3125 ---- 8.784B 8.468A 8.468A 8.544 -.136 8.680 3150 ---- 9.021B 8.700A 8.700A 8.778 -.137 8.915 3175 ---- 9.260B 8.932A 8.932A 9.013 -.139 9.152 3200 ---- 9.494B 9.166A 9.166A 9.248 -.140 9.388 3225 ---- 9.732B 9.400A 9.400A 9.484 -.142 9.626 3250 ---- 9.971B 9.635A 9.635A 9.720 -.144 9.864 17 3275 ---- 10.210B 9.870A 9.870A 9.957 -.146 10.103 3300 ---- 10.450B 10.105A 10.105A 10.195 -.147 10.342 3325 ---- 10.690B 10.343A 10.343A 10.433 -.149 10.582 3350 ---- 10.930B 10.580A 10.580A 10.672 -.150 10.822 3375 ---- 11.170B 10.818A 10.818A 10.911 -.152 11.063 3400 ---- 11.412B 11.056A 11.056A 11.151 -.153 11.304 3425 ---- 11.655B 11.295A 11.295A 11.391 -.154 11.545 3450 ---- 11.898B 11.534A 11.534A 11.632 -.155 11.787 3475 ---- 12.141B 11.774A 11.774A 11.873 -.157 12.030 3500 ---- 12.384B 12.014A 12.014A 12.114 -.159 12.273 3 3600 ---- 13.356B 12.978A 12.978A 13.085 -.162 13.247 4000 ---- ---- ---- ---- 17.013 -.177 17.190 2 4500 ---- ---- ---- ---- 21.990 -.189 22.179 5000 ---- ---- ---- ---- 26.990 -.189 27.179 6000 ---- ---- ---- ---- 36.990 -.189 37.179 7000 ---- ---- ---- ---- 46.990 -.189 47.179 8000 ---- ---- ---- ---- 56.990 -.189 57.179 825 ---- ---- ---- ---- .001 -.001 .002 850 ---- ---- ---- ---- .001 -.001 .002 875 ---- ---- ---- ---- .002 -.001 .003 900 ---- ---- ---- ---- .002 -.001 .003 9000 ---- ---- ---- ---- 66.990 -.189 67.179 925 ---- ---- ---- ---- .002 -.002 .004 950 ---- ---- ---- ---- .003 -.002 .005 975 ---- ---- ---- ---- .003 -.002 .005 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .016 -.003 .019 1 10000 ---- ---- ---- ---- 76.740 -.190 76.930 1025 ---- ---- ---- ---- .018 -.003 .021 1050 ---- ---- ---- ---- .021 -.003 .024 1075 ---- ---- ---- ---- .024 -.002 .026 1100 ---- ---- ---- ---- .027 -.003 .030 1125 ---- ---- ---- ---- .031 -.002 .033 1150 ---- ---- ---- ---- .035 -.002 .037 1175 ---- ---- ---- ---- .039 -.002 .041 1200 ---- ---- ---- ---- .044 -.001 .045 1 1225 ---- ---- ---- ---- .049 -.001 .050 400 1250 ---- ---- ---- ---- .054 -.002 .056 1275 ---- ---- ---- ---- .061 -.001 .062 1300 ---- ---- ---- ---- .067 -.001 .068 1325 ---- ---- ---- ---- .075 UNCH .075 1350 ---- ---- ---- ---- .083 UNCH .083 1 1375 ---- ---- ---- ---- .092 UNCH .092 201 1400 ---- ---- ---- ---- .102 +.001 .101 1 1425 ---- ---- ---- ---- .113 +.001 .112 1450 ---- ---- ---- ---- .125 +.002 .123 200 1475 ---- ---- ---- ---- .138 +.002 .136 1500 ---- ---- ---- ---- .152 +.002 .150 3 1525 ---- ---- ---- ---- .168 +.003 .165 1550 .161 .178B .161 .178B .185 +.003 1 .182 1575 ---- ---- ---- ---- .204 +.003 .201 1600 ---- ---- ---- ---- .225 +.004 .221 134 1625 ---- ---- ---- ---- .248 +.004 .244 1650 ---- .271B ---- .271B .273 +.005 .268 6 1675 ---- .300B ---- .300B .300 +.005 .295 1700 ---- .332B ---- .332B .330 +.005 .325 3 1725 ---- .367B ---- .367B .363 +.006 .357 1750 ---- .405B ---- .405B .398 +.006 .392 1 4 1775 ---- .446B ---- .446B .437 +.007 .430 1 1 1800 ---- .490B ---- .490B .478 +.006 .472 232 1825 ---- .538B ---- .538B .523 +.006 .517 6 1850 ---- .590B ---- .590B .572 +.007 .565 100 1875 ---- .645B ---- .645B .624 +.006 .618 1 10 1900 ---- .705B ---- .705B .681 +.007 .674 1 53 1925 ---- .770B ---- .770B .741 +.006 .735 124 1950 ---- .839B ---- .839B .805 +.005 .800 28 1975 ---- .912B ---- .912B .875 +.005 .870 2000 ---- .991B ---- .991B .948 +.003 .945 90 2025 ---- 1.075B ---- 1.075B 1.027 +.002 1.025 10 2050 ---- 1.165B 1.109A 1.165B 1.111 +.001 1.110 2 2075 ---- 1.260B 1.197A 1.260B 1.200 -.001 1.201 2100 ---- 1.353B 1.291A 1.353B 1.294 -.004 1.298 3 2125 ---- 1.459B 1.398A 1.459B 1.394 -.007 1.401 110 2150 ---- 1.571B 1.504A 1.571B 1.499 -.010 1.509 2175 ---- 1.688B 1.615A 1.688B 1.610 -.012 1.622 2200 ---- 1.811B 1.731A 1.811B 1.726 -.016 1.742 29 2225 ---- 1.939B 1.853A 1.939B 1.847 -.019 1.866 20 2250 1.966 2.073B 1.966 2.072B 1.974 -.022 3 1.996 11 2275 ---- 2.211B 2.113A 2.211B 2.106 -.025 2.131 225 2300 ---- 2.355B 2.250A 2.355B 2.242 -.029 2.271 51 2325 ---- 2.503B 2.393A 2.503B 2.384 -.032 2.416 100 2350 ---- 2.657B 2.540A 2.657B 2.531 -.036 2.567 2375 ---- 2.814B 2.692A 2.814B 2.683 -.038 2.721 1 100 2400 ---- 2.976B 2.848A 2.976B 2.840 -.041 2.881 10 2425 ---- 3.142B 3.009A 3.142B 3.001 -.044 3.045 7 2450 ---- 3.312B 3.174A 3.312B 3.167 -.046 3.213 2475 ---- 3.485B 3.343A 3.485B 3.337 -.048 3.385 50 2500 ---- 3.660B 3.515A 3.660B 3.510 -.051 3.561 18 2525 ---- 3.841B 3.692A 3.840B 3.688 -.052 3.740 6 2550 ---- 4.027B 3.871A 4.027B 3.868 -.055 3.923 2575 ---- 4.214B 4.054A 4.214B 4.052 -.057 4.109 2600 ---- 4.401B 4.240A 4.400B 4.239 -.059 4.298 2625 ---- 4.593B 4.429A 4.593B 4.429 -.061 4.490 2650 ---- 4.792B 4.621A 4.789B 4.622 -.063 4.685 2675 ---- 4.986B 4.816A 4.985B 4.817 -.065 4.882 2700 ---- 5.189B 5.012A 5.187B 5.014 -.067 5.081 2725 ---- 5.391B 5.212A 5.391B 5.214 -.069 5.283 2750 ---- 5.595B 5.413A 5.595B 5.416 -.071 5.487 2775 ---- 5.801B 5.616A 5.801B 5.620 -.073 5.693 2800 ---- 6.009B 5.822A 6.004B 5.826 -.075 5.901 2825 ---- 6.219B 6.029A 6.217B 6.033 -.078 6.111 2850 ---- 6.430B 6.238A 6.430B 6.243 -.079 6.322 2875 ---- 6.642B 6.449A 6.449A 6.454 -.082 6.536 2900 ---- 6.859B 6.661A 6.661A 6.666 -.084 6.750 2925 ---- 7.073B 6.874A 6.874A 6.880 -.086 6.966 2950 ---- 7.290B 7.087A 7.087A 7.096 -.088 7.184 2975 ---- 7.508B 7.301A 7.301A 7.313 -.090 7.403 3000 ---- 7.728B 7.517A 7.517A 7.531 -.092 7.623 13 3025 ---- 7.949B 7.734A 7.734A 7.750 -.094 7.844 3050 ---- 8.172B 7.952A 7.952A 7.970 -.097 8.067 3075 ---- 8.394B 8.171A 8.171A 8.192 -.098 8.290 3100 ---- 8.617B 8.391A 8.391A 8.414 -.101 8.515 3125 ---- 8.843B 8.613A 8.613A 8.638 -.103 8.741 3150 ---- 9.068B 8.835A 8.835A 8.863 -.104 8.967 3175 ---- 9.294B 9.059A 9.059A 9.088 -.107 9.195 3200 ---- 9.523B 9.283A 9.283A 9.315 -.108 9.423 3225 ---- 9.752B 9.508A 9.508A 9.542 -.110 9.652 3250 ---- 9.981B 9.734A 9.734A 9.770 -.112 9.882 3275 ---- 10.210B 9.961A 9.961A 9.999 -.114 10.113 15 3300 ---- 10.442B 10.189A 10.189A 10.228 -.116 10.344 3325 ---- 10.673B 10.417A 10.417A 10.458 -.118 10.576 3350 ---- 10.905B 10.646A 10.646A 10.689 -.120 10.809 3375 ---- 11.137B 10.876A 10.876A 10.921 -.121 11.042 3400 ---- 11.369B 11.106A 11.106A 11.153 -.123 11.276 3425 ---- 11.605B 11.337A 11.337A 11.386 -.124 11.510 3450 ---- 11.840B 11.569A 11.569A 11.619 -.126 11.745 3475 ---- 12.075B 11.801A 11.801A 11.853 -.128 11.981 3500 ---- 12.311B 12.034A 12.034A 12.088 -.129 12.217 3525 ---- 12.548B 12.268A 12.268A 12.323 -.130 12.453 3550 ---- 12.785B 12.501A 12.501A 12.558 -.132 12.690 3575 ---- 13.024B 12.736A 12.736A 12.794 -.134 12.928 3600 ---- 13.261B 12.970A 12.970A 13.031 -.135 13.166 3625 ---- 13.500B 13.206A 13.206A 13.268 -.136 13.404 3650 ---- 13.739B 13.442A 13.442A 13.505 -.138 13.643 3675 ---- 13.978B 13.678A 13.678A 13.743 -.139 13.882 3700 ---- 14.218B 13.915A 13.915A 13.981 -.140 14.121 3725 ---- 14.457B 14.152A 14.152A 14.219 -.142 14.361 3750 ---- 14.698B 14.390A 14.390A 14.458 -.143 14.601 3775 ---- 14.939B 14.628A 14.628A 14.698 -.144 14.842 3800 ---- 15.178B 14.866A 14.866A 14.937 -.146 15.083 3825 ---- 15.421B 15.105A 15.105A 15.177 -.147 15.324 3850 ---- 15.662B 15.344A 15.344A 15.418 -.148 15.566 3875 ---- 15.904B 15.583A 15.583A 15.659 -.148 15.807 3900 ---- 16.147B 15.822A 15.822A 15.900 -.150 16.050 3925 ---- 16.390B 16.062A 16.062A 16.141 -.151 16.292 3950 ---- 16.633B 16.303A 16.303A 16.383 -.152 16.535 3975 ---- 16.876B 16.543A 16.543A 16.625 -.153 16.778 4000 ---- 17.117B 16.784A 16.784A 16.867 -.155 17.022 4025 ---- 17.363B 17.025A 17.025A 17.110 -.155 17.265 4050 ---- 17.607B 17.267A 17.267A 17.352 -.157 17.509 4075 ---- 17.851B 17.509A 17.509A 17.595 -.158 17.753 4500 ---- ---- 21.655A 21.655A 21.765 -.176 21.941 5000 ---- ---- ---- ---- 26.740 -.190 26.930 6000 ---- ---- ---- ---- 36.740 -.190 36.930 7000 ---- ---- ---- ---- 46.740 -.190 46.930 725 ---- ---- ---- ---- .002 -.002 .004 750 ---- ---- ---- ---- .003 -.001 .004 7500 ---- ---- ---- ---- 51.740 -.190 51.930 775 ---- ---- ---- ---- .004 -.001 .005 800 ---- ---- ---- ---- .004 -.002 .006 8000 ---- ---- ---- ---- 56.740 -.190 56.930 825 ---- ---- ---- ---- .005 -.002 .007 850 ---- ---- ---- ---- .006 -.002 .008 875 ---- ---- ---- ---- .008 -.002 .010 900 ---- ---- ---- ---- .009 -.002 .011 9000 ---- ---- ---- ---- 66.740 -.190 66.930 925 ---- ---- ---- ---- .010 -.003 .013 950 ---- ---- ---- ---- .012 -.003 .015 975 ---- ---- ---- ---- .014 -.002 .016 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .076 -.005 .081 1125 ---- ---- ---- ---- .083 -.006 .089 1150 ---- ---- ---- ---- .090 -.007 .097 1175 ---- ---- ---- ---- .098 -.007 .105 1200 ---- ---- ---- ---- .107 -.007 .114 1225 ---- ---- ---- ---- .115 -.008 .123 1250 ---- ---- ---- ---- .125 -.009 .134 1275 ---- ---- ---- ---- .135 -.009 .144 1300 ---- ---- ---- ---- .146 -.010 .156 1325 ---- ---- ---- ---- .157 -.011 .168 1350 ---- ---- ---- ---- .169 -.012 .181 1375 ---- ---- ---- ---- .183 -.012 .195 1400 ---- ---- ---- ---- .197 -.013 .210 1425 ---- ---- ---- ---- .212 -.014 .226 1450 ---- ---- ---- ---- .228 -.015 .243 1475 ---- ---- ---- ---- .246 -.016 .262 1500 ---- ---- ---- ---- .265 -.017 .282 1525 ---- ---- ---- ---- .285 -.019 .304 1550 ---- ---- ---- ---- .307 -.020 .327 1575 ---- ---- ---- ---- .331 -.021 .352 1600 ---- ---- ---- ---- .357 -.022 .379 1625 ---- ---- ---- ---- .385 -.024 .409 1650 ---- ---- ---- ---- .415 -.026 .441 1675 ---- ---- ---- ---- .448 -.027 .475 1700 ---- ---- ---- ---- .483 -.029 .512 1725 ---- ---- ---- ---- .521 -.031 .552 1750 ---- ---- ---- ---- .562 -.032 .594 1775 ---- ---- ---- ---- .606 -.034 .640 1800 ---- ---- ---- ---- .653 -.036 .689 1825 ---- ---- ---- ---- .704 -.038 .742 1850 ---- ---- ---- ---- .758 -.039 .797 1875 ---- ---- ---- ---- .815 -.042 .857 1900 ---- ---- ---- ---- .876 -.044 .920 1925 ---- ---- ---- ---- .941 -.047 .988 1950 ---- ---- ---- ---- 1.010 -.049 1.059 1975 ---- ---- ---- ---- 1.083 -.051 1.134 2000 ---- ---- ---- ---- 1.160 -.054 1.214 2025 ---- ---- ---- ---- 1.242 -.057 1.299 2050 ---- ---- ---- ---- 1.329 -.059 1.388 2075 ---- ---- ---- ---- 1.421 -.062 1.483 2100 ---- ---- ---- ---- 1.518 -.065 1.583 2125 ---- ---- ---- ---- 1.621 -.068 1.689 2150 ---- ---- ---- ---- 1.729 -.070 1.799 2175 ---- ---- ---- ---- 1.842 -.073 1.915 2200 ---- ---- ---- ---- 1.960 -.076 2.036 2225 ---- ---- ---- ---- 2.083 -.079 2.162 2250 ---- ---- ---- ---- 2.211 -.081 2.292 2275 ---- ---- ---- ---- 2.343 -.085 2.428 2300 ---- ---- ---- ---- 2.481 -.087 2.568 2325 ---- ---- ---- ---- 2.623 -.089 2.712 2350 ---- ---- ---- ---- 2.769 -.092 2.861 2375 ---- ---- ---- ---- 2.920 -.095 3.015 2400 ---- ---- ---- ---- 3.076 -.096 3.172 2425 ---- ---- ---- ---- 3.236 -.098 3.334 2450 ---- ---- ---- ---- 3.400 -.100 3.500 2475 ---- ---- ---- ---- 3.567 -.102 3.669 2500 ---- ---- ---- ---- 3.739 -.103 3.842 2525 ---- ---- ---- ---- 3.913 -.106 4.019 2550 ---- ---- ---- ---- 4.091 -.108 4.199 2575 ---- ---- ---- ---- 4.271 -.110 4.381 2600 ---- ---- ---- ---- 4.455 -.112 4.567 2625 ---- ---- ---- ---- 4.640 -.115 4.755 2650 ---- ---- ---- ---- 4.828 -.118 4.946 2675 ---- ---- ---- ---- 5.018 -.122 5.140 2700 ---- ---- ---- ---- 5.210 -.125 5.335 2725 ---- ---- ---- ---- 5.405 -.128 5.533 2750 ---- ---- ---- ---- 5.602 -.131 5.733 2775 ---- ---- ---- ---- 5.801 -.133 5.934 2800 ---- ---- ---- ---- 6.003 -.135 6.138 2825 ---- ---- ---- ---- 6.207 -.136 6.343 2850 ---- ---- ---- ---- 6.413 -.137 6.550 2875 ---- ---- ---- ---- 6.621 -.137 6.758 2900 ---- ---- ---- ---- 6.831 -.137 6.968 2925 ---- ---- ---- ---- 7.042 -.138 7.180 2950 ---- ---- ---- ---- 7.256 -.137 7.393 2975 ---- ---- ---- ---- 7.470 -.137 7.607 15 3000 ---- ---- ---- ---- 7.687 -.135 7.822 3025 ---- ---- ---- ---- 7.904 -.135 8.039 3050 ---- ---- ---- ---- 8.123 -.134 8.257 3075 ---- ---- ---- ---- 8.343 -.133 8.476 3100 ---- ---- ---- ---- 8.564 -.132 8.696 3125 ---- ---- ---- ---- 8.786 -.131 8.917 3150 ---- ---- ---- ---- 9.008 -.132 9.140 3175 ---- ---- ---- ---- 9.232 -.131 9.363 3200 ---- ---- ---- ---- 9.457 -.130 9.587 3225 ---- ---- ---- ---- 9.683 -.129 9.812 3250 ---- ---- ---- ---- 9.909 -.129 10.038 3275 ---- ---- ---- ---- 10.137 -.127 10.264 3300 ---- ---- ---- ---- 10.365 ---- ---- 3325 ---- ---- ---- ---- 10.594 ---- ---- 3400 ---- ---- ---- ---- 11.284 -.125 11.409 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .126 -.007 .133 1025 ---- ---- ---- ---- .136 -.007 .143 1050 ---- ---- ---- ---- .146 -.008 .154 1075 ---- ---- ---- ---- .156 -.008 .164 1100 ---- ---- ---- ---- .167 -.009 .176 1125 ---- ---- ---- ---- .178 -.010 .188 1150 ---- ---- ---- ---- .190 -.010 .200 1175 ---- ---- ---- ---- .203 -.010 .213 1200 ---- ---- ---- ---- .216 -.011 .227 1225 ---- ---- ---- ---- .230 -.011 .241 1250 ---- ---- ---- ---- .244 -.012 .256 1275 ---- ---- ---- ---- .259 -.013 .272 1300 ---- ---- ---- ---- .275 -.014 .289 1325 ---- ---- ---- ---- .292 -.014 .306 1350 ---- ---- ---- ---- .310 -.015 .325 1375 ---- ---- ---- ---- .328 -.017 .345 1400 ---- ---- ---- ---- .348 -.017 .365 1425 ---- ---- ---- ---- .369 -.018 .387 1450 ---- ---- ---- ---- .392 -.019 .411 1475 ---- ---- ---- ---- .415 -.020 .435 1500 ---- ---- ---- ---- .441 -.020 .461 1525 ---- ---- ---- ---- .467 -.022 .489 1550 ---- ---- ---- ---- .496 -.023 .519 1575 ---- ---- ---- ---- .526 -.025 .551 1600 ---- ---- ---- ---- .558 -.026 .584 1625 ---- ---- ---- ---- .593 -.027 .620 1650 ---- ---- ---- ---- .630 -.028 .658 1675 ---- ---- ---- ---- .669 -.030 .699 1700 ---- ---- ---- ---- .710 -.032 .742 1725 ---- ---- ---- ---- .755 -.033 .788 1750 ---- ---- ---- ---- .802 -.034 .836 1775 ---- ---- ---- ---- .852 -.036 .888 1800 ---- ---- ---- ---- .904 -.038 .942 12 1825 ---- ---- ---- ---- .960 -.040 1.000 1850 ---- ---- ---- ---- 1.020 -.042 1.062 1875 ---- ---- ---- ---- 1.083 -.043 1.126 1900 ---- ---- ---- ---- 1.149 -.045 1.194 1925 ---- ---- ---- ---- 1.219 -.047 1.266 1950 ---- ---- ---- ---- 1.292 -.050 1.342 1975 ---- ---- ---- ---- 1.369 -.052 1.421 2000 ---- ---- ---- ---- 1.451 -.054 1.505 1 2025 ---- ---- ---- ---- 1.536 -.056 1.592 2050 ---- ---- ---- ---- 1.626 -.059 1.685 2075 ---- ---- ---- ---- 1.721 -.060 1.781 2100 ---- ---- ---- ---- 1.821 -.062 1.883 2125 ---- ---- ---- ---- 1.925 -.065 1.990 2150 ---- ---- ---- ---- 2.035 -.067 2.102 2175 ---- ---- ---- ---- 2.150 -.069 2.219 2200 ---- ---- ---- ---- 2.269 -.071 2.340 2225 ---- ---- ---- ---- 2.393 -.074 2.467 2250 ---- ---- ---- ---- 2.522 -.076 2.598 2275 ---- ---- ---- ---- 2.655 -.078 2.733 2300 ---- ---- ---- ---- 2.793 -.080 2.873 2325 ---- ---- ---- ---- 2.934 -.083 3.017 2350 ---- ---- ---- ---- 3.081 -.084 3.165 2375 ---- ---- ---- ---- 3.231 -.086 3.317 2400 ---- ---- ---- ---- 3.385 -.088 3.473 2425 ---- ---- ---- ---- 3.543 -.090 3.633 2450 ---- ---- ---- ---- 3.705 -.092 3.797 2475 ---- ---- ---- ---- 3.871 -.094 3.965 2500 ---- ---- ---- ---- 4.040 -.096 4.136 2525 ---- ---- ---- ---- 4.213 -.097 4.310 2550 ---- ---- ---- ---- 4.389 -.099 4.488 2575 ---- ---- ---- ---- 4.568 -.100 4.668 2600 ---- ---- ---- ---- 4.749 -.102 4.851 2625 ---- ---- ---- ---- 4.934 -.103 5.037 2650 ---- ---- ---- ---- 5.120 -.106 5.226 2675 ---- ---- ---- ---- 5.310 -.106 5.416 2700 ---- ---- ---- ---- 5.501 -.108 5.609 2725 ---- ---- ---- ---- 5.695 -.109 5.804 2750 ---- ---- ---- ---- 5.890 -.111 6.001 2775 ---- ---- ---- ---- 6.088 -.111 6.199 2800 ---- ---- ---- ---- 6.287 -.113 6.400 2825 ---- ---- ---- ---- 6.488 -.114 6.602 2850 ---- ---- ---- ---- 6.691 -.115 6.806 2875 ---- ---- ---- ---- 6.895 -.116 7.011 2900 ---- ---- ---- ---- 7.100 -.118 7.218 2925 ---- ---- ---- ---- 7.307 -.119 7.426 2950 ---- ---- ---- ---- 7.516 -.119 7.635 2975 ---- ---- ---- ---- 7.726 -.120 7.846 3000 ---- ---- ---- ---- 7.937 -.121 8.058 3025 ---- ---- ---- ---- 8.149 -.122 8.271 3050 ---- ---- ---- ---- 8.362 -.123 8.485 3075 ---- ---- ---- ---- 8.576 -.124 8.700 3100 ---- ---- ---- ---- 8.792 -.124 8.916 3125 ---- ---- ---- ---- 9.008 -.125 9.133 3150 ---- ---- ---- ---- 9.226 -.126 9.352 3175 ---- ---- ---- ---- 9.444 -.127 9.571 3200 ---- ---- ---- ---- 9.663 -.127 9.790 3225 ---- ---- ---- ---- 9.883 -.128 10.011 3250 ---- ---- ---- ---- 10.104 -.129 10.233 3275 ---- ---- ---- ---- 10.325 -.130 10.455 3300 ---- ---- ---- ---- 10.548 -.130 10.678 3325 ---- ---- ---- ---- 10.771 -.130 10.901 3350 ---- ---- ---- ---- 10.994 -.131 11.125 3375 ---- ---- ---- ---- 11.218 -.132 11.350 3400 ---- ---- ---- ---- 11.443 -.133 11.576 3425 ---- ---- ---- ---- 11.668 -.134 11.802 3450 ---- ---- ---- ---- 11.894 -.134 12.028 3475 ---- ---- ---- ---- 12.121 -.134 12.255 3500 ---- ---- ---- ---- 12.348 -.135 12.483 3525 ---- ---- ---- ---- 12.575 -.136 12.711 3550 ---- ---- ---- ---- 12.803 -.136 12.939 3575 ---- ---- ---- ---- 13.031 -.137 13.168 3600 ---- ---- ---- ---- 13.260 -.137 13.397 3625 ---- ---- ---- ---- 13.489 -.138 13.627 3650 ---- ---- ---- ---- 13.719 -.138 13.857 3675 ---- ---- ---- ---- 13.949 -.138 14.087 3700 ---- ---- ---- ---- 14.179 -.139 14.318 3725 ---- ---- ---- ---- 14.410 -.139 14.549 3750 ---- ---- ---- ---- 14.641 -.140 14.781 3775 ---- ---- ---- ---- 14.872 -.141 15.013 3800 ---- ---- ---- ---- 15.104 -.141 15.245 3825 ---- ---- ---- ---- 15.337 -.141 15.478 3850 ---- ---- ---- ---- 15.569 -.142 15.711 3875 ---- ---- ---- ---- 15.803 -.142 15.945 3900 ---- ---- ---- ---- 16.036 -.143 16.179 3925 ---- ---- ---- ---- 16.270 -.143 16.413 3950 ---- ---- ---- ---- 16.504 -.144 16.648 3975 ---- ---- ---- ---- 16.739 -.144 16.883 4000 ---- ---- ---- ---- 16.974 -.144 17.118 4025 ---- ---- ---- ---- 17.209 -.145 17.354 4050 ---- ---- ---- ---- 17.444 -.146 17.590 4075 ---- ---- ---- ---- 17.680 -.146 17.826 4100 ---- ---- ---- ---- 17.917 -.146 18.063 725 ---- ---- ---- ---- .046 -.003 .049 750 ---- ---- ---- ---- .051 -.003 .054 775 ---- ---- ---- ---- .057 -.003 .060 800 ---- ---- ---- ---- .063 -.004 .067 825 ---- ---- ---- ---- .070 -.004 .074 850 ---- ---- ---- ---- .077 -.004 .081 875 ---- ---- ---- ---- .084 -.005 .089 900 ---- ---- ---- ---- .092 -.005 .097 925 ---- ---- ---- ---- .100 -.005 .105 950 ---- ---- ---- ---- .108 -.006 .114 975 ---- ---- ---- ---- .117 -.006 .123 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .255 -.009 .264 1025 ---- ---- ---- ---- .270 -.010 .280 1050 ---- ---- ---- ---- .286 -.010 .296 1075 ---- ---- ---- ---- .302 -.011 .313 1100 ---- ---- ---- ---- .318 -.012 .330 1125 ---- ---- ---- ---- .335 -.012 .347 1150 ---- ---- ---- ---- .352 -.013 .365 1175 ---- ---- ---- ---- .370 -.013 .383 1200 ---- ---- ---- ---- .388 -.014 .402 1225 ---- ---- ---- ---- .407 -.015 .422 1250 ---- ---- ---- ---- .427 -.015 .442 1275 ---- ---- ---- ---- .447 -.016 .463 1300 ---- ---- ---- ---- .468 -.017 .485 1325 ---- ---- ---- ---- .490 -.017 .507 1350 ---- ---- ---- ---- .513 -.018 .531 1375 ---- ---- ---- ---- .536 -.019 .555 1400 ---- ---- ---- ---- .561 -.020 .581 1425 ---- ---- ---- ---- .587 -.020 .607 1450 ---- ---- ---- ---- .614 -.021 .635 1475 ---- ---- ---- ---- .642 -.022 .664 1500 ---- ---- ---- ---- .672 -.023 .695 1525 ---- ---- ---- ---- .703 -.024 .727 1550 ---- ---- ---- ---- .735 -.025 .760 1575 ---- ---- ---- ---- .770 -.026 .796 1600 ---- ---- ---- ---- .806 -.027 .833 1625 ---- ---- ---- ---- .844 -.028 .872 1650 ---- ---- ---- ---- .885 -.029 .914 1675 ---- ---- ---- ---- .927 -.031 .958 1700 ---- ---- ---- ---- .972 -.032 1.004 1725 ---- ---- ---- ---- 1.020 -.033 1.053 1750 ---- ---- ---- ---- 1.070 -.034 1.104 1775 ---- ---- ---- ---- 1.122 -.036 1.158 1800 ---- ---- ---- ---- 1.178 -.037 1.215 1825 ---- ---- ---- ---- 1.236 -.039 1.275 1850 ---- ---- ---- ---- 1.297 -.041 1.338 1875 ---- ---- ---- ---- 1.362 -.042 1.404 1900 ---- ---- ---- ---- 1.430 -.043 1.473 1925 ---- ---- ---- ---- 1.501 -.044 1.545 1950 ---- ---- ---- ---- 1.575 -.046 1.621 1975 ---- ---- ---- ---- 1.653 -.048 1.701 2000 ---- ---- ---- ---- 1.734 -.050 1.784 2025 ---- ---- ---- ---- 1.819 -.052 1.871 2050 ---- ---- ---- ---- 1.908 -.053 1.961 2075 ---- ---- ---- ---- 2.001 -.055 2.056 2100 ---- ---- ---- ---- 2.098 -.057 2.155 2125 ---- ---- ---- ---- 2.200 -.058 2.258 2150 ---- ---- ---- ---- 2.306 -.061 2.367 2175 ---- ---- ---- ---- 2.418 -.062 2.480 2200 ---- ---- ---- ---- 2.534 -.064 2.598 2225 ---- ---- ---- ---- 2.655 -.065 2.720 2250 ---- ---- ---- ---- 2.780 -.067 2.847 2275 ---- ---- ---- ---- 2.910 -.069 2.979 2300 ---- ---- ---- ---- 3.045 -.070 3.115 2325 ---- ---- ---- ---- 3.183 -.072 3.255 2350 ---- ---- ---- ---- 3.325 -.074 3.399 2375 ---- ---- ---- ---- 3.472 -.075 3.547 2400 ---- ---- ---- ---- 3.622 -.077 3.699 2425 ---- ---- ---- ---- 3.777 -.078 3.855 2450 ---- ---- ---- ---- 3.935 -.080 4.015 2475 ---- ---- ---- ---- 4.096 -.082 4.178 2500 ---- ---- ---- ---- 4.262 -.082 4.344 2525 ---- ---- ---- ---- 4.430 -.085 4.515 2550 ---- ---- ---- ---- 4.602 -.086 4.688 2575 ---- ---- ---- ---- 4.778 -.087 4.865 2600 ---- ---- ---- ---- 4.956 -.088 5.044 2625 ---- ---- ---- ---- 5.137 -.089 5.226 2650 ---- ---- ---- ---- 5.321 -.090 5.411 2675 ---- ---- ---- ---- 5.507 -.091 5.598 2700 ---- ---- ---- ---- 5.695 -.093 5.788 2725 ---- ---- ---- ---- 5.885 -.094 5.979 2750 ---- ---- ---- ---- 6.078 -.095 6.173 2775 ---- ---- ---- ---- 6.272 -.096 6.368 2800 ---- ---- ---- ---- 6.469 -.096 6.565 2825 ---- ---- ---- ---- 6.667 -.097 6.764 2850 ---- ---- ---- ---- 6.866 -.099 6.965 2875 ---- ---- ---- ---- 7.067 -.100 7.167 2900 ---- ---- ---- ---- 7.270 -.100 7.370 2925 ---- ---- ---- ---- 7.474 -.101 7.575 2950 ---- ---- ---- ---- 7.680 -.101 7.781 2975 ---- ---- ---- ---- 7.886 -.103 7.989 3000 ---- ---- ---- ---- 8.094 -.103 8.197 3025 ---- ---- ---- ---- 8.303 -.104 8.407 3050 ---- ---- ---- ---- 8.514 -.104 8.618 3075 ---- ---- ---- ---- 8.725 -.105 8.830 3100 ---- ---- ---- ---- 8.937 -.106 9.043 3125 ---- ---- ---- ---- 9.151 -.106 9.257 3150 ---- ---- ---- ---- 9.365 -.107 9.472 3175 ---- ---- ---- ---- 9.580 -.108 9.688 3200 ---- ---- ---- ---- 9.797 -.107 9.904 3225 ---- ---- ---- ---- 10.013 -.109 10.122 3250 ---- ---- ---- ---- 10.231 -.109 10.340 3275 ---- ---- ---- ---- 10.450 -.109 10.559 3300 ---- ---- ---- ---- 10.669 -.110 10.779 3325 ---- ---- ---- ---- 10.889 -.110 10.999 3350 ---- ---- ---- ---- 11.109 -.111 11.220 3375 ---- ---- ---- ---- 11.330 -.112 11.442 3400 ---- ---- ---- ---- 11.552 -.112 11.664 3425 ---- ---- ---- ---- 11.775 -.112 11.887 3450 ---- ---- ---- ---- 11.997 -.113 12.110 3475 ---- ---- ---- ---- 12.221 -.113 12.334 3500 ---- ---- ---- ---- 12.445 -.113 12.558 3525 ---- ---- ---- ---- 12.669 -.114 12.783 3550 ---- ---- ---- ---- 12.894 -.114 13.008 3575 ---- ---- ---- ---- 13.119 -.115 13.234 3600 ---- ---- ---- ---- 13.345 -.115 13.460 3625 ---- ---- ---- ---- 13.571 -.115 13.686 3650 ---- ---- ---- ---- 13.797 -.116 13.913 3675 ---- ---- ---- ---- 14.024 -.116 14.140 3700 ---- ---- ---- ---- 14.251 -.116 14.367 3725 ---- ---- ---- ---- 14.478 -.117 14.595 3750 ---- ---- ---- ---- 14.706 -.117 14.823 3775 ---- ---- ---- ---- 14.934 -.118 15.052 3800 ---- ---- ---- ---- 15.162 -.118 15.280 3825 ---- ---- ---- ---- 15.391 -.119 15.510 3850 ---- ---- ---- ---- 15.621 -.118 15.739 3875 ---- ---- ---- ---- 15.850 -.119 15.969 3900 ---- ---- ---- ---- 16.080 -.119 16.199 3925 ---- ---- ---- ---- 16.310 -.120 16.430 3950 ---- ---- ---- ---- 16.541 -.120 16.661 3975 ---- ---- ---- ---- 16.772 -.120 16.892 4000 ---- ---- ---- ---- 17.004 -.120 17.124 4025 ---- ---- ---- ---- 17.235 -.121 17.356 4050 ---- ---- ---- ---- 17.468 -.121 17.589 4075 ---- ---- ---- ---- 17.700 -.122 17.822 4100 ---- ---- ---- ---- 17.933 -.122 18.055 5000 ---- ---- ---- ---- 26.508 -.131 26.639 6000 ---- ---- ---- ---- 36.292 -.137 36.429 725 ---- ---- ---- ---- .114 -.004 .118 750 ---- ---- ---- ---- .124 -.005 .129 775 ---- ---- ---- ---- .135 -.006 .141 800 ---- ---- ---- ---- .147 -.006 .153 825 ---- ---- ---- ---- .159 -.006 .165 850 ---- ---- ---- ---- .171 -.007 .178 875 ---- ---- ---- ---- .184 -.007 .191 900 ---- ---- ---- ---- .198 -.007 .205 925 ---- ---- ---- ---- .211 -.008 .219 950 ---- ---- ---- ---- .225 -.009 .234 975 ---- ---- ---- ---- .240 -.009 .249 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .446 -.011 .457 1025 ---- ---- ---- ---- .468 -.011 .479 1050 ---- ---- ---- ---- .490 -.012 .502 1075 ---- ---- ---- ---- .512 -.013 .525 1100 ---- ---- ---- ---- .534 -.014 .548 1125 ---- ---- ---- ---- .557 -.014 .571 1150 ---- ---- ---- ---- .580 -.014 .594 1175 ---- ---- ---- ---- .604 -.014 .618 1200 ---- ---- ---- ---- .628 -.015 .643 1225 ---- ---- ---- ---- .652 -.016 .668 1250 ---- ---- ---- ---- .677 -.017 .694 1275 ---- ---- ---- ---- .703 -.017 .720 1300 ---- ---- ---- ---- .730 -.018 .748 1325 ---- ---- ---- ---- .757 -.019 .776 1350 ---- ---- ---- ---- .785 -.019 .804 1375 ---- ---- ---- ---- .814 -.020 .834 1400 ---- ---- ---- ---- .844 -.021 .865 1425 ---- ---- ---- ---- .876 -.021 .897 1450 ---- ---- ---- ---- .908 -.022 .930 1475 ---- ---- ---- ---- .942 -.023 .965 1500 ---- ---- ---- ---- .977 -.023 1.000 1525 ---- ---- ---- ---- 1.013 -.025 1.038 1550 ---- ---- ---- ---- 1.051 -.026 1.077 1575 ---- ---- ---- ---- 1.091 -.027 1.118 1600 ---- ---- ---- ---- 1.133 -.027 1.160 1625 ---- ---- ---- ---- 1.177 -.028 1.205 1650 ---- ---- ---- ---- 1.222 -.030 1.252 1675 ---- ---- ---- ---- 1.271 -.030 1.301 1700 ---- ---- ---- ---- 1.321 -.032 1.353 1725 ---- ---- ---- ---- 1.374 -.033 1.407 1750 ---- ---- ---- ---- 1.430 -.033 1.463 1775 ---- ---- ---- ---- 1.488 -.035 1.523 1800 ---- ---- ---- ---- 1.549 -.036 1.585 1825 ---- ---- ---- ---- 1.613 -.037 1.650 1850 ---- ---- ---- ---- 1.680 -.038 1.718 1875 ---- ---- ---- ---- 1.750 -.039 1.789 1900 ---- ---- ---- ---- 1.822 -.041 1.863 1925 ---- ---- ---- ---- 1.899 -.042 1.941 1950 ---- ---- ---- ---- 1.978 -.043 2.021 1975 ---- ---- ---- ---- 2.061 -.044 2.105 2000 ---- ---- ---- ---- 2.147 -.046 2.193 2025 ---- ---- ---- ---- 2.237 -.047 2.284 2050 ---- ---- ---- ---- 2.330 -.048 2.378 2075 ---- ---- ---- ---- 2.427 -.050 2.477 2100 ---- ---- ---- ---- 2.529 -.051 2.580 2125 ---- ---- ---- ---- 2.634 -.053 2.687 2150 ---- ---- ---- ---- 2.745 -.054 2.799 2175 ---- ---- ---- ---- 2.860 -.055 2.915 2200 ---- ---- ---- ---- 2.980 -.057 3.037 2225 ---- ---- ---- ---- 3.105 -.058 3.163 2250 ---- ---- ---- ---- 3.234 -.059 3.293 2275 ---- ---- ---- ---- 3.367 -.061 3.428 2300 ---- ---- ---- ---- 3.505 -.062 3.567 2325 ---- ---- ---- ---- 3.647 -.063 3.710 2350 ---- ---- ---- ---- 3.792 -.064 3.856 2375 ---- ---- ---- ---- 3.941 -.066 4.007 2400 ---- ---- ---- ---- 4.094 -.067 4.161 2425 ---- ---- ---- ---- 4.251 -.068 4.319 2450 ---- ---- ---- ---- 4.412 -.068 4.480 2475 ---- ---- ---- ---- 4.576 -.069 4.645 2500 ---- ---- ---- ---- 4.743 -.070 4.813 2525 ---- ---- ---- ---- 4.914 -.071 4.985 2550 ---- ---- ---- ---- 5.088 -.072 5.160 2575 ---- ---- ---- ---- 5.265 -.073 5.338 2600 ---- ---- ---- ---- 5.445 -.074 5.519 2625 ---- ---- ---- ---- 5.627 -.075 5.702 2650 ---- ---- ---- ---- 5.812 -.076 5.888 2675 ---- ---- ---- ---- 6.000 -.076 6.076 2700 ---- ---- ---- ---- 6.189 -.077 6.266 2725 ---- ---- ---- ---- 6.381 -.078 6.459 2750 ---- ---- ---- ---- 6.574 -.079 6.653 2775 ---- ---- ---- ---- 6.769 -.080 6.849 2800 ---- ---- ---- ---- 6.966 -.080 7.046 2825 ---- ---- ---- ---- 7.165 -.080 7.245 2850 ---- ---- ---- ---- 7.365 -.081 7.446 2875 ---- ---- ---- ---- 7.567 -.081 7.648 2900 ---- ---- ---- ---- 7.770 -.082 7.852 2925 ---- ---- ---- ---- 7.974 -.082 8.056 2950 ---- ---- ---- ---- 8.180 -.082 8.262 2975 ---- ---- ---- ---- 8.386 -.084 8.470 3000 ---- ---- ---- ---- 8.594 -.084 8.678 3025 ---- ---- ---- ---- 8.803 -.084 8.887 3050 ---- ---- ---- ---- 9.013 -.085 9.098 3075 ---- ---- ---- ---- 9.224 -.085 9.309 3100 ---- ---- ---- ---- 9.436 -.085 9.521 3125 ---- ---- ---- ---- 9.649 -.086 9.735 3150 ---- ---- ---- ---- 9.863 -.086 9.949 3175 ---- ---- ---- ---- 10.078 -.086 10.164 3200 ---- ---- ---- ---- 10.293 -.087 10.380 3225 ---- ---- ---- ---- 10.510 -.086 10.596 3250 ---- ---- ---- ---- 10.727 -.087 10.814 3275 ---- ---- ---- ---- 10.944 -.088 11.032 3300 ---- ---- ---- ---- 11.163 -.087 11.250 3325 ---- ---- ---- ---- 11.382 -.087 11.469 3350 ---- ---- ---- ---- 11.601 -.088 11.689 3375 ---- ---- ---- ---- 11.821 -.089 11.910 3400 ---- ---- ---- ---- 12.042 -.089 12.131 3425 ---- ---- ---- ---- 12.263 -.089 12.352 3450 ---- ---- ---- ---- 12.485 -.089 12.574 3475 ---- ---- ---- ---- 12.707 -.089 12.796 3500 ---- ---- ---- ---- 12.930 -.089 13.019 3525 ---- ---- ---- ---- 13.153 -.089 13.242 3550 ---- ---- ---- ---- 13.376 -.090 13.466 3575 ---- ---- ---- ---- 13.600 -.090 13.690 3600 ---- ---- ---- ---- 13.824 -.090 13.914 3625 ---- ---- ---- ---- 14.048 -.091 14.139 3650 ---- ---- ---- ---- 14.273 -.091 14.364 3675 ---- ---- ---- ---- 14.498 -.091 14.589 3700 ---- ---- ---- ---- 14.724 -.090 14.814 3725 ---- ---- ---- ---- 14.949 -.091 15.040 3750 ---- ---- ---- ---- 15.175 -.091 15.266 3775 ---- ---- ---- ---- 15.402 -.091 15.493 3800 ---- ---- ---- ---- 15.628 -.092 15.720 3825 ---- ---- ---- ---- 15.855 -.092 15.947 3850 ---- ---- ---- ---- 16.083 -.091 16.174 3875 ---- ---- ---- ---- 16.310 -.092 16.402 3900 ---- ---- ---- ---- 16.538 -.092 16.630 3925 ---- ---- ---- ---- 16.767 -.092 16.859 3950 ---- ---- ---- ---- 16.995 -.093 17.088 3975 ---- ---- ---- ---- 17.224 -.093 17.317 4000 ---- ---- ---- ---- 17.454 -.093 17.547 4025 ---- ---- ---- ---- 17.684 -.092 17.776 4050 ---- ---- ---- ---- 17.914 -.093 18.007 4075 ---- ---- ---- ---- 18.144 -.093 18.237 4100 ---- ---- ---- ---- 18.375 -.094 18.469 4125 ---- ---- ---- ---- 18.606 -.094 18.700 925 ---- ---- ---- ---- .383 -.010 .393 950 ---- ---- ---- ---- .404 -.010 .414 975 ---- ---- ---- ---- .425 -.011 .436 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .612 -.012 .624 1025 ---- ---- ---- ---- .639 -.012 .651 1050 ---- ---- ---- ---- .665 -.013 .678 1075 ---- ---- ---- ---- .692 -.013 .705 1100 ---- ---- ---- ---- .718 -.014 .732 1125 ---- ---- ---- ---- .745 -.015 .760 1150 ---- ---- ---- ---- .773 -.014 .787 1175 ---- ---- ---- ---- .800 -.015 .815 1200 ---- ---- ---- ---- .828 -.016 .844 1225 ---- ---- ---- ---- .856 -.016 .872 1250 ---- ---- ---- ---- .885 -.017 .902 1275 ---- ---- ---- ---- .914 -.017 .931 1300 ---- ---- ---- ---- .944 -.018 .962 1325 ---- ---- ---- ---- .974 -.019 .993 1350 ---- ---- ---- ---- 1.006 -.019 1.025 1375 ---- ---- ---- ---- 1.038 -.020 1.058 1400 ---- ---- ---- ---- 1.071 -.021 1.092 1425 ---- ---- ---- ---- 1.105 -.021 1.126 1450 ---- ---- ---- ---- 1.140 -.022 1.162 1475 ---- ---- ---- ---- 1.177 -.022 1.199 1500 ---- ---- ---- ---- 1.214 -.024 1.238 1525 ---- ---- ---- ---- 1.253 -.025 1.278 1550 ---- ---- ---- ---- 1.294 -.025 1.319 1575 ---- ---- ---- ---- 1.336 -.026 1.362 1600 ---- ---- ---- ---- 1.380 -.027 1.407 1625 ---- ---- ---- ---- 1.426 -.028 1.454 1650 ---- ---- ---- ---- 1.474 -.029 1.503 1675 ---- ---- ---- ---- 1.524 -.030 1.554 1700 ---- ---- ---- ---- 1.577 -.030 1.607 1725 ---- ---- ---- ---- 1.632 -.031 1.663 1750 ---- ---- ---- ---- 1.689 -.033 1.722 1775 ---- ---- ---- ---- 1.750 -.033 1.783 1800 ---- ---- ---- ---- 1.812 -.035 1.847 1825 ---- ---- ---- ---- 1.878 -.035 1.913 1850 ---- ---- ---- ---- 1.946 -.037 1.983 1875 ---- ---- ---- ---- 2.018 -.037 2.055 1900 ---- ---- ---- ---- 2.092 -.039 2.131 1925 ---- ---- ---- ---- 2.170 -.039 2.209 1950 ---- ---- ---- ---- 2.250 -.041 2.291 1975 ---- ---- ---- ---- 2.334 -.042 2.376 2000 ---- ---- ---- ---- 2.421 -.043 2.464 2025 ---- ---- ---- ---- 2.512 -.044 2.556 2050 ---- ---- ---- ---- 2.606 -.045 2.651 2075 ---- ---- ---- ---- 2.704 -.046 2.750 2100 ---- ---- ---- ---- 2.805 -.048 2.853 2125 ---- ---- ---- ---- 2.911 -.048 2.959 2150 ---- ---- ---- ---- 3.021 -.050 3.071 2175 ---- ---- ---- ---- 3.136 -.050 3.186 2200 ---- ---- ---- ---- 3.255 -.052 3.307 2225 ---- ---- ---- ---- 3.380 -.052 3.432 2250 ---- ---- ---- ---- 3.509 -.053 3.562 2275 ---- ---- ---- ---- 3.642 -.055 3.697 2300 ---- ---- ---- ---- 3.780 -.056 3.836 2325 ---- ---- ---- ---- 3.921 -.057 3.978 2350 ---- ---- ---- ---- 4.067 -.058 4.125 2375 ---- ---- ---- ---- 4.216 -.059 4.275 2400 ---- ---- ---- ---- 4.369 -.060 4.429 2425 ---- ---- ---- ---- 4.526 -.061 4.587 2450 ---- ---- ---- ---- 4.686 -.062 4.748 2475 ---- ---- ---- ---- 4.850 -.063 4.913 2500 ---- ---- ---- ---- 5.018 -.063 5.081 2525 ---- ---- ---- ---- 5.188 -.064 5.252 2550 ---- ---- ---- ---- 5.362 -.065 5.427 2575 ---- ---- ---- ---- 5.540 -.065 5.605 2600 ---- ---- ---- ---- 5.720 -.066 5.786 2625 ---- ---- ---- ---- 5.903 -.066 5.969 2650 ---- ---- ---- ---- 6.088 -.068 6.156 2675 ---- ---- ---- ---- 6.276 -.068 6.344 2700 ---- ---- ---- ---- 6.467 -.068 6.535 2725 ---- ---- ---- ---- 6.659 -.068 6.727 2750 ---- ---- ---- ---- 6.853 -.069 6.922 2775 ---- ---- ---- ---- 7.049 -.069 7.118 2800 ---- ---- ---- ---- 7.246 -.070 7.316 2825 ---- ---- ---- ---- 7.446 -.070 7.516 2850 ---- ---- ---- ---- 7.646 -.071 7.717 2875 ---- ---- ---- ---- 7.849 -.071 7.920 2900 ---- ---- ---- ---- 8.052 -.072 8.124 2925 ---- ---- ---- ---- 8.257 -.072 8.329 2950 ---- ---- ---- ---- 8.463 -.072 8.535 2975 ---- ---- ---- ---- 8.671 -.072 8.743 3000 ---- ---- ---- ---- 8.879 -.073 8.952 3025 ---- ---- ---- ---- 9.089 -.072 9.161 3050 ---- ---- ---- ---- 9.299 -.073 9.372 3075 ---- ---- ---- ---- 9.511 -.073 9.584 3100 ---- ---- ---- ---- 9.723 -.074 9.797 3125 ---- ---- ---- ---- 9.937 -.073 10.010 3150 ---- ---- ---- ---- 10.151 -.074 10.225 3175 ---- ---- ---- ---- 10.366 -.074 10.440 3200 ---- ---- ---- ---- 10.582 -.074 10.656 3225 ---- ---- ---- ---- 10.798 -.075 10.873 3250 ---- ---- ---- ---- 11.016 -.074 11.090 3275 ---- ---- ---- ---- 11.234 -.074 11.308 3300 ---- ---- ---- ---- 11.452 -.075 11.527 3325 ---- ---- ---- ---- 11.672 -.074 11.746 3350 ---- ---- ---- ---- 11.891 -.075 11.966 3375 ---- ---- ---- ---- 12.112 -.075 12.187 3400 ---- ---- ---- ---- 12.333 -.075 12.408 3425 ---- ---- ---- ---- 12.554 -.075 12.629 3450 ---- ---- ---- ---- 12.776 -.075 12.851 3475 ---- ---- ---- ---- 12.998 -.076 13.074 3500 ---- ---- ---- ---- 13.221 -.075 13.296 3525 ---- ---- ---- ---- 13.444 -.076 13.520 3550 ---- ---- ---- ---- 13.668 -.075 13.743 3575 ---- ---- ---- ---- 13.891 -.076 13.967 3600 ---- ---- ---- ---- 14.116 -.075 14.191 3625 ---- ---- ---- ---- 14.340 -.076 14.416 3650 ---- ---- ---- ---- 14.565 -.075 14.640 3675 ---- ---- ---- ---- 14.789 -.076 14.865 3700 ---- ---- ---- ---- 15.015 -.076 15.091 3725 ---- ---- ---- ---- 15.240 -.076 15.316 3750 ---- ---- ---- ---- 15.466 -.076 15.542 3775 ---- ---- ---- ---- 15.692 -.076 15.768 3800 ---- ---- ---- ---- 15.918 -.076 15.994 3825 ---- ---- ---- ---- 16.145 -.076 16.221 3850 ---- ---- ---- ---- 16.372 -.076 16.448 3875 ---- ---- ---- ---- 16.599 -.076 16.675 3900 ---- ---- ---- ---- 16.827 -.076 16.903 3925 ---- ---- ---- ---- 17.054 -.077 17.131 3950 ---- ---- ---- ---- 17.283 -.076 17.359 3975 ---- ---- ---- ---- 17.511 -.077 17.588 4000 ---- ---- ---- ---- 17.740 -.077 17.817 4025 ---- ---- ---- ---- 17.969 -.077 18.046 4050 ---- ---- ---- ---- 18.199 -.076 18.275 4075 ---- ---- ---- ---- 18.429 -.076 18.505 4100 ---- ---- ---- ---- 18.659 -.077 18.736 4125 ---- ---- ---- ---- 18.890 -.076 18.966 925 ---- ---- ---- ---- .535 -.010 .545 950 ---- ---- ---- ---- .560 -.011 .571 975 ---- ---- ---- ---- .586 -.011 .597 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .894 -.012 .906 1050 ---- ---- ---- ---- .926 -.012 .938 1075 ---- ---- ---- ---- .958 -.013 .971 1100 ---- ---- ---- ---- .990 -.013 1.003 1125 ---- ---- ---- ---- 1.022 -.013 1.035 1150 ---- ---- ---- ---- 1.054 -.014 1.068 1175 ---- ---- ---- ---- 1.085 -.015 1.100 1200 ---- ---- ---- ---- 1.117 -.015 1.132 1225 ---- ---- ---- ---- 1.149 -.015 1.164 1250 ---- ---- ---- ---- 1.180 -.016 1.196 1275 ---- ---- ---- ---- 1.212 -.017 1.229 1300 ---- ---- ---- ---- 1.245 -.016 1.261 1325 ---- ---- ---- ---- 1.277 -.018 1.295 1350 ---- ---- ---- ---- 1.310 -.018 1.328 1375 ---- ---- ---- ---- 1.344 -.018 1.362 1400 ---- ---- ---- ---- 1.378 -.019 1.397 1425 ---- ---- ---- ---- 1.413 -.020 1.433 1450 ---- ---- ---- ---- 1.449 -.020 1.469 1475 ---- ---- ---- ---- 1.485 -.021 1.506 1500 ---- ---- ---- ---- 1.523 -.021 1.544 1525 ---- ---- ---- ---- 1.562 -.021 1.583 1550 ---- ---- ---- ---- 1.601 -.023 1.624 1575 ---- ---- ---- ---- 1.642 -.024 1.666 1600 ---- ---- ---- ---- 1.685 -.024 1.709 1625 ---- ---- ---- ---- 1.729 -.024 1.753 1650 ---- ---- ---- ---- 1.775 -.025 1.800 1675 ---- ---- ---- ---- 1.822 -.026 1.848 1700 ---- ---- ---- ---- 1.871 -.027 1.898 1725 ---- ---- ---- ---- 1.923 -.027 1.950 1750 ---- ---- ---- ---- 1.976 -.029 2.005 1775 ---- ---- ---- ---- 2.033 -.028 2.061 1800 ---- ---- ---- ---- 2.091 -.030 2.121 1825 ---- ---- ---- ---- 2.152 -.031 2.183 1850 ---- ---- ---- ---- 2.216 -.031 2.247 1875 ---- ---- ---- ---- 2.282 -.032 2.314 1900 ---- ---- ---- ---- 2.351 -.033 2.384 1925 ---- ---- ---- ---- 2.424 -.033 2.457 1950 ---- ---- ---- ---- 2.499 -.034 2.533 1975 ---- ---- ---- ---- 2.577 -.035 2.612 2000 ---- ---- ---- ---- 2.658 -.036 2.694 2025 ---- ---- ---- ---- 2.742 -.037 2.779 2050 ---- ---- ---- ---- 2.829 -.038 2.867 2075 ---- ---- ---- ---- 2.920 -.039 2.959 2100 ---- ---- ---- ---- 3.014 -.040 3.054 2125 ---- ---- ---- ---- 3.111 -.041 3.152 2150 ---- ---- ---- ---- 3.212 -.042 3.254 2175 ---- ---- ---- ---- 3.317 -.043 3.360 2200 ---- ---- ---- ---- 3.426 -.043 3.469 2225 ---- ---- ---- ---- 3.540 -.044 3.584 2250 ---- ---- ---- ---- 3.658 -.045 3.703 2275 ---- ---- ---- ---- 3.781 -.045 3.826 2300 ---- ---- ---- ---- 3.908 -.047 3.955 2325 ---- ---- ---- ---- 4.041 -.047 4.088 2350 ---- ---- ---- ---- 4.178 -.048 4.226 2375 ---- ---- ---- ---- 4.319 -.049 4.368 2400 ---- ---- ---- ---- 4.464 -.050 4.514 2425 ---- ---- ---- ---- 4.613 -.050 4.663 2450 ---- ---- ---- ---- 4.766 -.050 4.816 2475 ---- ---- ---- ---- 4.922 -.051 4.973 2500 ---- ---- ---- ---- 5.082 -.052 5.134 2525 ---- ---- ---- ---- 5.246 -.052 5.298 2550 ---- ---- ---- ---- 5.413 -.053 5.466 2575 ---- ---- ---- ---- 5.583 -.054 5.637 2600 ---- ---- ---- ---- 5.757 -.054 5.811 2625 ---- ---- ---- ---- 5.934 -.055 5.989 2650 ---- ---- ---- ---- 6.114 -.055 6.169 2675 ---- ---- ---- ---- 6.298 -.055 6.353 2700 ---- ---- ---- ---- 6.484 -.055 6.539 2725 ---- ---- ---- ---- 6.672 -.056 6.728 2750 ---- ---- ---- ---- 6.863 -.056 6.919 2775 ---- ---- ---- ---- 7.056 -.056 7.112 2800 ---- ---- ---- ---- 7.250 -.057 7.307 2825 ---- ---- ---- ---- 7.447 -.057 7.504 2850 ---- ---- ---- ---- 7.645 -.057 7.702 2875 ---- ---- ---- ---- 7.845 -.058 7.903 2900 ---- ---- ---- ---- 8.047 -.057 8.104 2925 ---- ---- ---- ---- 8.250 -.058 8.308 2950 ---- ---- ---- ---- 8.455 -.057 8.512 2975 ---- ---- ---- ---- 8.660 -.058 8.718 3000 ---- ---- ---- ---- 8.867 -.058 8.925 3025 ---- ---- ---- ---- 9.076 -.057 9.133 3050 ---- ---- ---- ---- 9.285 -.058 9.343 3075 ---- ---- ---- ---- 9.495 -.058 9.553 3100 ---- ---- ---- ---- 9.707 -.058 9.765 3125 ---- ---- ---- ---- 9.919 -.058 9.977 3150 ---- ---- ---- ---- 10.132 -.058 10.190 3175 ---- ---- ---- ---- 10.346 -.058 10.404 3200 ---- ---- ---- ---- 10.560 -.058 10.618 3225 ---- ---- ---- ---- 10.775 -.058 10.833 3250 ---- ---- ---- ---- 10.991 -.058 11.049 3275 ---- ---- ---- ---- 11.208 -.058 11.266 3300 ---- ---- ---- ---- 11.425 -.058 11.483 3325 ---- ---- ---- ---- 11.643 -.058 11.701 3350 ---- ---- ---- ---- 11.861 -.058 11.919 3375 ---- ---- ---- ---- 12.080 -.058 12.138 3400 ---- ---- ---- ---- 12.300 -.057 12.357 3425 ---- ---- ---- ---- 12.520 -.057 12.577 3450 ---- ---- ---- ---- 12.741 -.057 12.798 3475 ---- ---- ---- ---- 12.962 -.058 13.020 3500 ---- ---- ---- ---- 13.184 -.057 13.241 3525 ---- ---- ---- ---- 13.407 -.057 13.464 3550 ---- ---- ---- ---- 13.630 -.057 13.687 3575 ---- ---- ---- ---- 13.854 -.056 13.910 3600 ---- ---- ---- ---- 14.078 -.057 14.135 3625 ---- ---- ---- ---- 14.303 -.056 14.359 3650 ---- ---- ---- ---- 14.528 -.057 14.585 3675 ---- ---- ---- ---- 14.754 -.057 14.811 3700 ---- ---- ---- ---- 14.981 -.056 15.037 3725 ---- ---- ---- ---- 15.208 -.056 15.264 3750 ---- ---- ---- ---- 15.435 -.056 15.491 3775 ---- ---- ---- ---- 15.664 -.055 15.719 3800 ---- ---- ---- ---- 15.892 -.056 15.948 3825 ---- ---- ---- ---- 16.122 -.055 16.177 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- 1.048 -.011 1.059 1050 ---- ---- ---- ---- 1.083 -.011 1.094 1075 ---- ---- ---- ---- 1.118 -.011 1.129 1100 ---- ---- ---- ---- 1.152 -.012 1.164 1125 ---- ---- ---- ---- 1.187 -.012 1.199 1150 ---- ---- ---- ---- 1.221 -.013 1.234 1175 ---- ---- ---- ---- 1.255 -.013 1.268 1200 ---- ---- ---- ---- 1.289 -.013 1.302 1225 ---- ---- ---- ---- 1.322 -.015 1.337 1250 ---- ---- ---- ---- 1.356 -.015 1.371 1275 ---- ---- ---- ---- 1.390 -.015 1.405 1300 ---- ---- ---- ---- 1.424 -.016 1.440 1325 ---- ---- ---- ---- 1.458 -.016 1.474 1350 ---- ---- ---- ---- 1.493 -.017 1.510 1375 ---- ---- ---- ---- 1.528 -.017 1.545 1400 ---- ---- ---- ---- 1.564 -.018 1.582 1425 ---- ---- ---- ---- 1.601 -.018 1.619 1450 ---- ---- ---- ---- 1.638 -.018 1.656 1475 ---- ---- ---- ---- 1.676 -.019 1.695 1500 ---- ---- ---- ---- 1.715 -.020 1.735 1525 ---- ---- ---- ---- 1.755 -.020 1.775 1550 ---- ---- ---- ---- 1.796 -.021 1.817 1575 ---- ---- ---- ---- 1.838 -.022 1.860 1600 ---- ---- ---- ---- 1.882 -.022 1.904 1625 ---- ---- ---- ---- 1.927 -.023 1.950 1650 ---- ---- ---- ---- 1.974 -.024 1.998 1675 ---- ---- ---- ---- 2.023 -.024 2.047 1700 ---- ---- ---- ---- 2.074 -.024 2.098 1725 ---- ---- ---- ---- 2.126 -.026 2.152 1750 ---- ---- ---- ---- 2.181 -.026 2.207 1775 ---- ---- ---- ---- 2.239 -.026 2.265 1800 ---- ---- ---- ---- 2.298 -.028 2.326 1825 ---- ---- ---- ---- 2.361 -.028 2.389 1850 ---- ---- ---- ---- 2.426 -.028 2.454 1875 ---- ---- ---- ---- 2.493 -.030 2.523 1900 ---- ---- ---- ---- 2.564 -.030 2.594 1925 ---- ---- ---- ---- 2.637 -.031 2.668 1950 ---- ---- ---- ---- 2.713 -.032 2.745 1975 ---- ---- ---- ---- 2.793 -.032 2.825 2000 ---- ---- ---- ---- 2.875 -.033 2.908 2025 ---- ---- ---- ---- 2.960 -.034 2.994 2050 ---- ---- ---- ---- 3.049 -.034 3.083 2075 ---- ---- ---- ---- 3.141 -.035 3.176 2100 ---- ---- ---- ---- 3.236 -.036 3.272 2125 ---- ---- ---- ---- 3.334 -.037 3.371 2150 ---- ---- ---- ---- 3.436 -.038 3.474 2175 ---- ---- ---- ---- 3.542 -.039 3.581 2200 ---- ---- ---- ---- 3.652 -.039 3.691 2225 ---- ---- ---- ---- 3.767 -.040 3.807 2250 ---- ---- ---- ---- 3.886 -.041 3.927 2275 ---- ---- ---- ---- 4.010 -.041 4.051 2300 ---- ---- ---- ---- 4.139 -.042 4.181 2325 ---- ---- ---- ---- 4.273 -.042 4.315 2350 ---- ---- ---- ---- 4.411 -.043 4.454 2375 ---- ---- ---- ---- 4.554 -.043 4.597 2400 ---- ---- ---- ---- 4.700 -.044 4.744 2425 ---- ---- ---- ---- 4.850 -.045 4.895 2450 ---- ---- ---- ---- 5.004 -.045 5.049 2475 ---- ---- ---- ---- 5.162 -.045 5.207 2500 ---- ---- ---- ---- 5.323 -.046 5.369 2525 ---- ---- ---- ---- 5.488 -.046 5.534 2550 ---- ---- ---- ---- 5.656 -.047 5.703 2575 ---- ---- ---- ---- 5.828 -.047 5.875 2600 ---- ---- ---- ---- 6.003 -.048 6.051 2625 ---- ---- ---- ---- 6.182 -.047 6.229 2650 ---- ---- ---- ---- 6.363 -.048 6.411 2675 ---- ---- ---- ---- 6.548 -.048 6.596 2700 ---- ---- ---- ---- 6.735 -.048 6.783 2725 ---- ---- ---- ---- 6.925 -.048 6.973 2750 ---- ---- ---- ---- 7.117 -.048 7.165 2775 ---- ---- ---- ---- 7.311 -.048 7.359 2800 ---- ---- ---- ---- 7.507 -.048 7.555 2825 ---- ---- ---- ---- 7.705 -.048 7.753 2850 ---- ---- ---- ---- 7.904 -.049 7.953 2875 ---- ---- ---- ---- 8.105 -.049 8.154 2900 ---- ---- ---- ---- 8.308 -.049 8.357 2925 ---- ---- ---- ---- 8.512 -.049 8.561 2950 ---- ---- ---- ---- 8.718 -.049 8.767 2975 ---- ---- ---- ---- 8.925 -.048 8.973 3000 ---- ---- ---- ---- 9.133 -.048 9.181 3025 ---- ---- ---- ---- 9.342 -.049 9.391 3050 ---- ---- ---- ---- 9.552 -.049 9.601 3075 ---- ---- ---- ---- 9.763 -.049 9.812 3100 ---- ---- ---- ---- 9.976 -.048 10.024 3125 ---- ---- ---- ---- 10.189 -.048 10.237 3150 ---- ---- ---- ---- 10.403 -.048 10.451 3175 ---- ---- ---- ---- 10.617 -.048 10.665 3200 ---- ---- ---- ---- 10.833 -.048 10.881 3225 ---- ---- ---- ---- 11.049 -.047 11.096 3250 ---- ---- ---- ---- 11.265 -.048 11.313 3275 ---- ---- ---- ---- 11.483 -.047 11.530 3300 ---- ---- ---- ---- 11.700 -.048 11.748 3325 ---- ---- ---- ---- 11.919 -.047 11.966 3350 ---- ---- ---- ---- 12.138 -.047 12.185 3375 ---- ---- ---- ---- 12.358 -.046 12.404 3400 ---- ---- ---- ---- 12.578 -.046 12.624 3425 ---- ---- ---- ---- 12.799 -.046 12.845 3450 ---- ---- ---- ---- 13.020 -.046 13.066 3475 ---- ---- ---- ---- 13.242 -.046 13.288 3500 ---- ---- ---- ---- 13.464 -.046 13.510 3525 ---- ---- ---- ---- 13.687 -.046 13.733 3550 ---- ---- ---- ---- 13.911 -.045 13.956 3575 ---- ---- ---- ---- 14.135 -.045 14.180 3600 ---- ---- ---- ---- 14.360 -.045 14.405 3625 ---- ---- ---- ---- 14.585 -.045 14.630 3650 ---- ---- ---- ---- 14.811 -.045 14.856 3675 ---- ---- ---- ---- 15.038 -.044 15.082 3700 ---- ---- ---- ---- 15.265 -.044 15.309 3725 ---- ---- ---- ---- 15.492 -.044 15.536 3750 ---- ---- ---- ---- 15.721 -.043 15.764 3775 ---- ---- ---- ---- 15.949 -.043 15.992 3800 ---- ---- ---- ---- 16.178 -.043 16.221 3825 ---- ---- ---- ---- 16.408 -.043 16.451 3850 ---- ---- ---- ---- 16.638 -.043 16.681 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.294 -.010 1.304 1050 ---- ---- ---- ---- 1.333 -.010 1.343 1075 ---- ---- ---- ---- 1.373 -.010 1.383 1100 ---- ---- ---- ---- 1.411 -.011 1.422 1125 ---- ---- ---- ---- 1.450 -.011 1.461 1150 ---- ---- ---- ---- 1.488 -.011 1.499 1175 ---- ---- ---- ---- 1.526 -.011 1.537 1200 ---- ---- ---- ---- 1.563 -.012 1.575 1225 ---- ---- ---- ---- 1.600 -.013 1.613 1250 ---- ---- ---- ---- 1.637 -.013 1.650 1275 ---- ---- ---- ---- 1.674 -.013 1.687 1300 ---- ---- ---- ---- 1.711 -.013 1.724 1325 ---- ---- ---- ---- 1.748 -.014 1.762 1350 ---- ---- ---- ---- 1.785 -.014 1.799 1375 ---- ---- ---- ---- 1.822 -.015 1.837 1400 ---- ---- ---- ---- 1.860 -.015 1.875 1425 ---- ---- ---- ---- 1.899 -.015 1.914 1450 ---- ---- ---- ---- 1.938 -.016 1.954 1475 ---- ---- ---- ---- 1.977 -.017 1.994 1500 ---- ---- ---- ---- 2.018 -.017 2.035 1525 ---- ---- ---- ---- 2.059 -.018 2.077 1550 ---- ---- ---- ---- 2.102 -.018 2.120 1575 ---- ---- ---- ---- 2.145 -.019 2.164 1600 ---- ---- ---- ---- 2.190 -.019 2.209 1625 ---- ---- ---- ---- 2.236 -.020 2.256 1650 ---- ---- ---- ---- 2.284 -.020 2.304 1675 ---- ---- ---- ---- 2.333 -.021 2.354 1700 ---- ---- ---- ---- 2.384 -.022 2.406 1725 ---- ---- ---- ---- 2.437 -.022 2.459 1750 ---- ---- ---- ---- 2.493 -.022 2.515 1775 ---- ---- ---- ---- 2.550 -.023 2.573 1800 ---- ---- ---- ---- 2.610 -.024 2.634 1825 ---- ---- ---- ---- 2.673 -.024 2.697 1850 ---- ---- ---- ---- 2.738 -.024 2.762 1875 ---- ---- ---- ---- 2.805 -.026 2.831 1900 ---- ---- ---- ---- 2.876 -.026 2.902 1925 ---- ---- ---- ---- 2.949 -.027 2.976 1950 ---- ---- ---- ---- 3.025 -.027 3.052 1975 ---- ---- ---- ---- 3.104 -.028 3.132 2000 ---- ---- ---- ---- 3.186 -.029 3.215 2025 ---- ---- ---- ---- 3.272 -.029 3.301 2050 ---- ---- ---- ---- 3.360 -.030 3.390 2075 ---- ---- ---- ---- 3.451 -.031 3.482 2100 ---- ---- ---- ---- 3.546 -.031 3.577 2125 ---- ---- ---- ---- 3.644 -.032 3.676 2150 ---- ---- ---- ---- 3.746 -.032 3.778 2175 ---- ---- ---- ---- 3.851 -.032 3.883 2200 ---- ---- ---- ---- 3.960 -.033 3.993 2225 ---- ---- ---- ---- 4.073 -.034 4.107 2250 ---- ---- ---- ---- 4.190 -.035 4.225 2275 ---- ---- ---- ---- 4.313 -.035 4.348 2300 ---- ---- ---- ---- 4.440 -.036 4.476 2325 ---- ---- ---- ---- 4.573 -.035 4.608 2350 ---- ---- ---- ---- 4.710 -.036 4.746 2375 ---- ---- ---- ---- 4.851 -.037 4.888 2400 ---- ---- ---- ---- 4.997 -.037 5.034 2425 ---- ---- ---- ---- 5.147 -.037 5.184 2450 ---- ---- ---- ---- 5.300 -.038 5.338 2475 ---- ---- ---- ---- 5.458 -.038 5.496 2500 ---- ---- ---- ---- 5.619 -.038 5.657 2525 ---- ---- ---- ---- 5.783 -.039 5.822 2550 ---- ---- ---- ---- 5.952 -.038 5.990 2575 ---- ---- ---- ---- 6.123 -.039 6.162 2600 ---- ---- ---- ---- 6.298 -.039 6.337 2625 ---- ---- ---- ---- 6.477 -.039 6.516 2650 ---- ---- ---- ---- 6.659 -.039 6.698 2675 ---- ---- ---- ---- 6.844 -.039 6.883 2700 ---- ---- ---- ---- 7.031 -.040 7.071 2725 ---- ---- ---- ---- 7.222 -.039 7.261 2750 ---- ---- ---- ---- 7.415 -.039 7.454 2775 ---- ---- ---- ---- 7.610 -.039 7.649 2800 ---- ---- ---- ---- 7.807 -.039 7.846 2825 ---- ---- ---- ---- 8.006 -.039 8.045 2850 ---- ---- ---- ---- 8.207 -.039 8.246 2875 ---- ---- ---- ---- 8.410 -.038 8.448 2900 ---- ---- ---- ---- 8.614 -.038 8.652 2925 ---- ---- ---- ---- 8.819 -.039 8.858 2950 ---- ---- ---- ---- 9.026 -.039 9.065 2975 ---- ---- ---- ---- 9.235 -.038 9.273 3000 ---- ---- ---- ---- 9.444 -.038 9.482 3025 ---- ---- ---- ---- 9.655 -.038 9.693 3050 ---- ---- ---- ---- 9.867 -.037 9.904 3075 ---- ---- ---- ---- 10.080 -.037 10.117 3100 ---- ---- ---- ---- 10.293 -.037 10.330 3125 ---- ---- ---- ---- 10.508 -.037 10.545 3150 ---- ---- ---- ---- 10.723 -.037 10.760 3175 ---- ---- ---- ---- 10.940 -.036 10.976 3200 ---- ---- ---- ---- 11.157 -.035 11.192 3225 ---- ---- ---- ---- 11.374 -.036 11.410 3250 ---- ---- ---- ---- 11.592 -.035 11.627 3275 ---- ---- ---- ---- 11.811 -.035 11.846 3300 ---- ---- ---- ---- 12.030 -.035 12.065 3325 ---- ---- ---- ---- 12.250 -.034 12.284 3350 ---- ---- ---- ---- 12.470 -.034 12.504 3375 ---- ---- ---- ---- 12.691 -.034 12.725 3400 ---- ---- ---- ---- 12.913 -.033 12.946 3425 ---- ---- ---- ---- 13.135 -.033 13.168 3450 ---- ---- ---- ---- 13.357 -.033 13.390 3475 ---- ---- ---- ---- 13.580 -.033 13.613 3500 ---- ---- ---- ---- 13.804 -.032 13.836 3525 ---- ---- ---- ---- 14.028 -.032 14.060 3550 ---- ---- ---- ---- 14.253 -.031 14.284 3575 ---- ---- ---- ---- 14.478 -.031 14.509 3600 ---- ---- ---- ---- 14.704 -.030 14.734 3625 ---- ---- ---- ---- 14.930 -.030 14.960 3650 ---- ---- ---- ---- 15.157 -.030 15.187 3675 ---- ---- ---- ---- 15.385 -.029 15.414 3700 ---- ---- ---- ---- 15.613 -.028 15.641 3725 ---- ---- ---- ---- 15.841 -.029 15.870 3750 ---- ---- ---- ---- 16.070 -.028 16.098 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.874 -.012 1.886 1325 ---- ---- ---- ---- 1.915 -.012 1.927 1350 ---- ---- ---- ---- 1.956 -.012 1.968 1375 ---- ---- ---- ---- 1.996 -.013 2.009 1400 ---- ---- ---- ---- 2.037 -.013 2.050 1425 ---- ---- ---- ---- 2.077 -.014 2.091 1450 ---- ---- ---- ---- 2.118 -.014 2.132 1475 ---- ---- ---- ---- 2.159 -.014 2.173 1500 ---- ---- ---- ---- 2.200 -.015 2.215 1525 ---- ---- ---- ---- 2.242 -.016 2.258 1550 ---- ---- ---- ---- 2.284 -.017 2.301 1575 ---- ---- ---- ---- 2.328 -.017 2.345 1600 ---- ---- ---- ---- 2.372 -.018 2.390 1625 ---- ---- ---- ---- 2.418 -.018 2.436 1650 ---- ---- ---- ---- 2.465 -.018 2.483 1675 ---- ---- ---- ---- 2.514 -.019 2.533 1700 ---- ---- ---- ---- 2.564 -.020 2.584 1725 ---- ---- ---- ---- 2.617 -.019 2.636 1750 ---- ---- ---- ---- 2.671 -.021 2.692 1775 ---- ---- ---- ---- 2.729 -.020 2.749 1800 ---- ---- ---- ---- 2.788 -.021 2.809 1825 ---- ---- ---- ---- 2.851 -.021 2.872 1850 ---- ---- ---- ---- 2.916 -.022 2.938 1875 ---- ---- ---- ---- 2.984 -.023 3.007 1900 ---- ---- ---- ---- 3.055 -.023 3.078 1925 ---- ---- ---- ---- 3.129 -.024 3.153 1950 ---- ---- ---- ---- 3.206 -.024 3.230 1975 ---- ---- ---- ---- 3.286 -.025 3.311 2000 ---- ---- ---- ---- 3.369 -.025 3.394 2025 ---- ---- ---- ---- 3.455 -.026 3.481 2050 ---- ---- ---- ---- 3.544 -.027 3.571 2075 ---- ---- ---- ---- 3.637 -.027 3.664 2100 ---- ---- ---- ---- 3.732 -.028 3.760 2125 ---- ---- ---- ---- 3.831 -.028 3.859 2150 ---- ---- ---- ---- 3.933 -.029 3.962 2175 ---- ---- ---- ---- 4.039 -.029 4.068 2200 ---- ---- ---- ---- 4.148 -.030 4.178 2225 ---- ---- ---- ---- 4.262 -.030 4.292 2250 ---- ---- ---- ---- 4.380 -.031 4.411 2275 ---- ---- ---- ---- 4.503 -.031 4.534 2300 ---- ---- ---- ---- 4.631 -.032 4.663 2325 ---- ---- ---- ---- 4.764 -.032 4.796 2350 ---- ---- ---- ---- 4.902 -.032 4.934 2375 ---- ---- ---- ---- 5.045 -.032 5.077 2400 ---- ---- ---- ---- 5.191 -.033 5.224 2425 ---- ---- ---- ---- 5.342 -.033 5.375 2450 ---- ---- ---- ---- 5.497 -.033 5.530 2475 ---- ---- ---- ---- 5.655 -.033 5.688 2500 ---- ---- ---- ---- 5.817 -.034 5.851 2525 ---- ---- ---- ---- 5.983 -.033 6.016 2550 ---- ---- ---- ---- 6.152 -.034 6.186 2575 ---- ---- ---- ---- 6.325 -.033 6.358 2600 ---- ---- ---- ---- 6.501 -.033 6.534 2625 ---- ---- ---- ---- 6.680 -.034 6.714 2650 ---- ---- ---- ---- 6.863 -.034 6.897 2675 ---- ---- ---- ---- 7.049 -.034 7.083 2700 ---- ---- ---- ---- 7.238 -.033 7.271 2725 ---- ---- ---- ---- 7.429 -.034 7.463 2750 ---- ---- ---- ---- 7.623 -.034 7.657 2775 ---- ---- ---- ---- 7.820 -.033 7.853 2800 ---- ---- ---- ---- 8.018 -.033 8.051 2825 ---- ---- ---- ---- 8.218 -.033 8.251 2850 ---- ---- ---- ---- 8.420 -.033 8.453 2875 ---- ---- ---- ---- 8.624 -.032 8.656 2900 ---- ---- ---- ---- 8.829 -.032 8.861 2925 ---- ---- ---- ---- 9.036 -.031 9.067 2950 ---- ---- ---- ---- 9.244 -.031 9.275 2975 ---- ---- ---- ---- 9.453 -.031 9.484 3000 ---- ---- ---- ---- 9.663 -.032 9.695 3025 ---- ---- ---- ---- 9.875 -.031 9.906 3050 ---- ---- ---- ---- 10.088 -.030 10.118 3075 ---- ---- ---- ---- 10.302 -.030 10.332 3100 ---- ---- ---- ---- 10.516 -.030 10.546 3125 ---- ---- ---- ---- 10.732 -.029 10.761 3150 ---- ---- ---- ---- 10.948 -.029 10.977 3175 ---- ---- ---- ---- 11.165 -.029 11.194 3200 ---- ---- ---- ---- 11.383 -.028 11.411 3225 ---- ---- ---- ---- 11.602 -.028 11.630 3250 ---- ---- ---- ---- 11.821 -.027 11.848 3275 ---- ---- ---- ---- 12.040 -.027 12.067 3300 ---- ---- ---- ---- 12.260 -.027 12.287 3325 ---- ---- ---- ---- 12.481 -.026 12.507 3350 ---- ---- ---- ---- 12.702 -.026 12.728 3375 ---- ---- ---- ---- 12.924 -.025 12.949 3400 ---- ---- ---- ---- 13.146 -.025 13.171 3425 ---- ---- ---- ---- 13.368 -.025 13.393 3450 ---- ---- ---- ---- 13.592 -.024 13.616 3475 ---- ---- ---- ---- 13.815 -.024 13.839 3500 ---- ---- ---- ---- 14.040 -.023 14.063 3525 ---- ---- ---- ---- 14.264 -.023 14.287 3550 ---- ---- ---- ---- 14.490 -.022 14.512 3575 ---- ---- ---- ---- 14.716 -.022 14.738 3600 ---- ---- ---- ---- 14.942 -.022 14.964 3625 ---- ---- ---- ---- 15.169 -.021 15.190 3650 ---- ---- ---- ---- 15.397 -.020 15.417 3675 ---- ---- ---- ---- 15.625 -.020 15.645 3700 ---- ---- ---- ---- 15.853 -.020 15.873 3725 ---- ---- ---- ---- 16.082 -.020 16.102 3750 ---- ---- ---- ---- 16.312 -.019 16.331 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2975 3631 43850 SO1 APR23 Silver Weekly Friday Option - Week 1 CALL 1550 ---- ---- ---- ---- 7.146 +.184 6.962 1575 ---- ---- ---- ---- 6.896 +.184 6.712 1600 ---- ---- ---- ---- 6.646 +.184 6.462 1625 ---- ---- ---- ---- 6.396 +.184 6.212 1650 ---- ---- ---- ---- 6.146 +.183 5.963 1675 ---- ---- ---- ---- 5.896 +.183 5.713 1700 ---- ---- ---- ---- 5.647 +.183 5.464 1725 ---- ---- ---- ---- 5.397 +.182 5.215 1750 ---- ---- ---- ---- 5.148 +.182 4.966 1775 ---- ---- ---- ---- 4.899 +.182 4.717 1800 ---- ---- ---- ---- 4.651 +.182 4.469 1825 ---- ---- ---- ---- 4.402 +.181 4.221 1850 ---- ---- ---- ---- 4.155 +.181 3.974 1875 ---- ---- ---- ---- 3.907 +.179 3.728 1900 ---- ---- ---- ---- 3.661 +.179 3.482 1925 ---- ---- ---- ---- 3.416 +.178 3.238 1950 ---- ---- ---- ---- 3.172 +.177 2.995 1955 ---- ---- ---- ---- 3.123 +.176 2.947 1960 ---- ---- ---- ---- 3.075 +.176 2.899 1965 ---- ---- ---- ---- 3.026 +.175 2.851 1970 ---- ---- ---- ---- 2.978 +.175 2.803 1975 ---- 3.083B 2.664A 3.083B 2.930 +.175 2.755 1980 ---- ---- ---- ---- 2.882 +.174 2.708 1985 ---- ---- ---- ---- 2.834 +.174 2.660 1990 ---- ---- ---- ---- 2.786 +.173 2.613 1995 ---- ---- ---- ---- 2.738 +.173 2.565 2000 ---- 2.877B 2.428A 2.877B 2.690 +.172 2.518 2005 ---- ---- ---- ---- 2.643 +.172 2.471 2010 ---- ---- ---- ---- 2.596 +.171 2.425 2015 ---- ---- ---- ---- 2.548 +.170 2.378 2020 ---- ---- ---- ---- 2.501 +.169 2.332 2025 ---- 2.639B 2.199A 2.639B 2.455 +.169 2.286 1 2030 ---- ---- ---- ---- 2.408 +.168 2.240 2035 ---- ---- ---- ---- 2.362 +.168 2.194 2040 ---- ---- ---- ---- 2.315 +.166 2.149 2045 ---- ---- ---- ---- 2.269 +.165 2.104 2050 ---- 2.407B 1.975A 2.407B 2.224 +.165 2.059 2055 ---- ---- ---- ---- 2.178 +.164 2.014 2060 ---- ---- 1.956A 1.956A 2.133 +.163 1.970 2065 ---- ---- 1.900A 1.900A 2.088 +.162 1.926 2070 ---- ---- 1.857A 1.857A 2.043 +.161 1.882 2075 ---- 2.181B 1.760A 2.181B 1.998 +.159 1.839 2080 ---- 1.884B 1.774A 1.774A 1.954 +.158 1.796 2085 ---- 1.861B 1.733A 1.733A 1.911 +.157 1.754 2090 ---- 1.833B 1.692A 1.692A 1.867 +.155 1.712 2095 ---- 1.831B 1.652A 1.652A 1.824 +.154 1.670 2100 ---- 1.963B 1.557A 1.963B 1.781 +.152 1.629 2105 ---- 1.747B 1.574A 1.574A 1.739 +.151 1.588 2110 ---- 1.704B 1.535A 1.535A 1.697 +.149 1.548 2115 ---- 1.661B 1.497A 1.497A 1.656 +.148 1.508 2120 ---- 1.620B 1.460A 1.460A 1.615 +.146 1.469 2125 ---- 1.754B 1.367A 1.754B 1.574 +.144 1.430 2130 ---- 1.537B 1.388A 1.388A 1.534 +.142 1.392 2135 ---- 1.496B 1.353A 1.353A 1.494 +.140 1.354 2140 ---- 1.456B ---- ---- 1.455 +.138 1.317 2145 ---- 1.416B ---- ---- 1.417 +.137 1.280 2150 ---- 1.556B 1.187A 1.556B 1.378 +.134 1.244 2155 ---- 1.338B ---- ---- 1.341 +.132 1.209 2160 ---- 1.300B ---- ---- 1.304 +.130 1.174 2165 ---- 1.262B ---- ---- 1.268 +.128 1.140 2170 ---- 1.224B 1.054A 1.054A 1.232 +.125 1.107 2175 ---- 1.373B 1.019A 1.373B 1.197 +.123 1.074 2 2 2180 ---- 1.147B .992A 1.060B 1.162 +.120 1.042 2185 ---- 1.229B .962A 1.222B 1.128 +.118 1.010 2190 ---- 1.193B .933A 1.192B 1.095 +.115 9 .980 2195 ---- 1.161B .904A 1.160B 1.062 +.113 .949 2200 ---- 1.204B .876A 1.204B 1.030 +.110 169 .920 2205 ---- 1.129B .842A 1.109B .999 +.108 .891 2210 ---- 1.130B .816A 1.081B .968 +.105 .863 1 16 2215 ---- 1.099B .790A 1.065B .938 +.103 .835 2220 ---- 1.068B .765A 1.020B .909 +.100 .809 4 2225 ---- 1.050B .740A 1.049B .880 +.098 .782 2 2 2230 ---- 1.008B .716A .978B .852 +.095 .757 2235 ---- .979B .692A .956B .824 +.092 .732 2240 ---- .951B .669A .943B .798 +.090 .708 10 2245 ---- .939B .648A .939B .771 +.087 .684 2250 .719 .912B .626A .711A .746 +.084 1 .662 2 1 2255 ---- .886B .605A .886B .721 +.082 .639 2260 ---- .861B .585A .861B .697 +.079 .618 2265 ---- .836B .566A .836B .673 +.076 .597 2270 ---- .812B .547A .812B .650 +.074 .576 2275 ---- .789B .528A .789B .628 +.072 .556 5 3 2280 ---- .766B .510A .766B .607 +.070 .537 7 2285 ---- .744B .493A .744B .586 +.067 .519 7 2290 ---- .722B .473A .722B .565 +.065 .500 2295 ---- .701B .457A .701B .545 +.062 .483 2300 .380 .681B .380 .681B .526 +.060 1 .466 1 1 2305 ---- .661B .426A .661B .508 +.058 .450 10 10 2310 ---- ---- ---- .413A .490 ---- ---- 2315 ---- ---- ---- .399A .472 ---- ---- 2320 .471 .471 .471 .443A .456 ---- 12 ---- 2325 ---- .586B .371A .586B .439 +.050 .389 34 2330 ---- ---- ---- .360A .423 ---- ---- 2335 ---- ---- ---- .348A .408 ---- ---- 2340 ---- ---- ---- .337A .394 ---- ---- 2345 ---- ---- ---- .325A .379 ---- ---- 2350 .239 .509B .239 .509B .366 +.041 1 .325 1 1 2375 ---- .438B .265A .438B .304 +.033 .271 2400 ---- .377B .225A .377B .254 +.028 .226 17 2425 ---- .325B ---- .325B .212 +.023 .189 10 2450 ---- .280B ---- .280B .178 +.019 .159 2475 ---- .242B ---- .242B .149 +.015 .134 2500 ---- .210B ---- .210B .126 +.013 .113 2525 ---- .183B ---- .183B .107 +.011 .096 2550 ---- .159B ---- .159B .092 +.011 .081 2575 ---- .138B ---- .138B .078 +.009 .069 2 2 2600 .062 .120B .062 .062 .067 +.008 1 .059 1 1 2625 ---- .105B ---- .105B .058 +.007 .051 2650 ---- .091B ---- .091B .050 +.006 .044 2675 .061 .080B .047A .047A .044 +.006 1 .038 1 2700 ---- .071B ---- .071B .038 +.005 .033 2725 ---- ---- ---- .039A .033 ---- ---- 2750 ---- ---- ---- .035A .029 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 195 27 130 SO1 APR23 Silver Weekly Friday Option - Week 1 PUT 1550 ---- ---- ---- ---- .002 -.001 .003 1575 ---- ---- ---- ---- .002 -.002 .004 1600 ---- ---- ---- ---- .003 -.001 .004 1625 ---- ---- ---- ---- .003 -.002 .005 1650 ---- ---- ---- ---- .004 -.002 .006 1675 ---- ---- ---- ---- .004 -.002 .006 1700 ---- ---- ---- ---- .005 -.002 .007 1725 ---- ---- ---- ---- .006 -.003 .009 1 1750 ---- ---- ---- ---- .007 -.003 .010 1775 ---- ---- ---- ---- .008 -.003 .011 1800 ---- ---- ---- ---- .010 -.003 .013 1825 ---- ---- ---- ---- .011 -.004 .015 1850 ---- ---- ---- ---- .014 -.004 .018 1875 ---- ---- ---- ---- .016 -.005 .021 1900 ---- ---- .024A .024A .020 -.006 .026 1925 ---- ---- .028A .028A .024 -.007 .031 1950 ---- ---- .033A .033A .030 -.009 .039 1955 ---- ---- .034A .034A .032 -.008 .040 1960 ---- ---- .036A .036A .033 -.009 .042 1965 ---- ---- .037A .037A .035 -.009 .044 1970 ---- ---- .038A .038A .036 -.010 .046 1975 ---- ---- .040A .040A .038 -.010 .048 1 1980 ---- .051B .042A .051B .040 -.010 .050 14 1985 ---- ---- .043A .043A .042 -.011 .053 1990 ---- .056B .045A .045A .044 -.011 .055 1995 ---- .059B .047A .047A .046 -.012 .058 2000 ---- .062B .049A .049A .049 -.012 .061 1 2005 ---- .065B .051A .051A .051 -.013 .064 2010 ---- .069B .053A .053A .054 -.013 .067 2015 ---- .072B .055A .055A .057 -.014 .071 2020 ---- .076B .058A .058A .059 -.015 .074 2025 ---- .080B .060A .060A .063 -.015 .078 2030 ---- .085B .064A .064A .066 -.016 .082 2035 ---- .090B .066A .066A .069 -.017 .086 2040 ---- .094B .070A .070A .073 -.018 .091 2045 ---- .099B .073A .073A .077 -.019 .096 2050 ---- .105B .077A .077A .081 -.020 .101 2055 ---- .111B .082A .082A .086 -.020 .106 2060 ---- .117B .085A .085A .090 -.022 .112 2065 ---- .124B .090A .090A .095 -.023 .118 15 2070 ---- .131B .094A .094A .100 -.024 .124 2075 ---- .139B .099A .099A .106 -.025 .131 2080 ---- .146B .105A .105A .112 -.026 .138 2085 ---- .155B .111A .111A .118 -.027 .145 2090 ---- .164B .117A .117A .124 -.029 .153 2095 ---- .173B .123A .123A .131 -.030 .161 2100 ---- .183B .130A .130A .138 -.032 .170 2105 ---- .193B .137A .137A .146 -.033 .179 10 2110 ---- .204B .145A .145A .154 -.035 .189 10 2115 ---- .216B .153A .153A .162 -.037 .199 2120 .206 .228B .161A .177B .171 -.038 2 .209 2125 ---- .240B .170A .170A .180 -.041 .221 1 2130 ---- .253B .179A .179A .190 -.042 .232 11 2135 ---- .267B .189A .267B .201 -.043 .244 2140 ---- .281B .199A .281B .211 -.046 .257 2145 ---- .296B .210A .296B .223 -.048 .271 2150 ---- .311B .221A .311B .235 -.050 .285 2155 ---- .327B .232A .327B .247 -.052 .299 2160 ---- .340B .244A .340B .260 -.054 .314 2165 ---- .358B .257A .358B .274 -.056 .330 2170 ---- .376B .270A .376B .288 -.059 .347 2175 ---- .394B .284A .394B .302 -.062 .364 2180 ---- .414B .299A .414B .318 -.063 .381 2185 ---- .433B .314A .433B .334 -.066 .400 2190 ---- .454B .330A .454B .350 -.069 9 .419 2195 ---- .475B .347A .475B .368 -.071 .439 2200 ---- .497B .364A .497B .385 -.074 .459 2 2205 ---- .520B .382A .520B .404 -.076 .480 2210 ---- .544B .400A .544B .423 -.079 .502 2 2215 ---- .568B .419A .568B .443 -.081 .524 2 2220 ---- .592B .439A .592B .463 -.084 .547 2225 ---- .616B .460A .616B .485 -.086 .571 2 1 2230 ---- .642B .481A .642B .506 -.089 .595 3 2235 ---- .669B .503A .669B .529 -.091 .620 4 4 2240 ---- .696B .526A .696B .552 -.094 .646 4 4 2245 .625 .724B .549A .549A .576 -.096 1 .672 3 2250 ---- .752B .573A .752B .600 -.099 .699 1 1 2255 ---- .781B .597A .781B .625 -.102 .727 2260 ---- .810B .623A .810B .651 -.104 .755 2265 ---- .840B .649A .840B .677 -.107 .784 2270 ---- .872B .676A .872B .704 -.110 .814 3 2275 ---- .903B .703A .903B .732 -.112 .844 2280 ---- .936B .731A .936B .760 -.114 .874 1 2285 ---- .968B .760A .968B .789 -.117 .906 2290 ---- .998B .789A .998B .819 -.119 .938 2295 ---- 1.028B .819A 1.024B .849 -.121 .970 6 2300 ---- 1.069B .849A 1.069B .880 -.123 1.003 2305 ---- 1.097B .881A 1.094B .911 -.125 1.036 2310 ---- ---- ---- .912A .943 ---- ---- 2315 ---- ---- ---- .945A .975 ---- ---- 2320 ---- ---- ---- .977A 1.008 ---- ---- 2325 ---- 1.248B 1.010A 1.010A 1.042 -.134 1.176 1 1 2330 ---- ---- ---- 1.044A 1.076 ---- ---- 2335 ---- ---- ---- 1.079A 1.111 ---- ---- 2340 ---- ---- ---- 1.116A 1.146 ---- ---- 2345 ---- ---- ---- 1.151A 1.182 ---- ---- 2350 ---- 1.440B 1.187A 1.187A 1.218 -.143 1.361 2375 ---- 1.639B 1.373A 1.373A 1.406 -.150 1.556 2400 ---- 1.850B 1.571A 1.571A 1.605 -.156 1.761 2425 ---- 2.066B 1.771A 1.771A 1.813 -.161 1.974 2450 ---- 2.290B 1.975A 1.975A 2.028 -.165 2.193 1 2475 ---- 2.516B 2.186A 2.186A 2.250 -.167 2.417 2500 ---- 2.746B 2.401A 2.401A 2.476 -.170 2.646 1 2525 ---- 2.980B 2.621A 2.621A 2.707 -.171 2.878 2550 ---- 3.216B 2.845A 2.845A 2.941 -.172 3.113 2575 ---- 3.456B 3.073A 3.073A 3.177 -.174 3.351 2600 ---- 3.696B 3.304A 3.304A 3.416 -.175 3.591 2625 ---- 3.940B 3.537A 3.537A 3.656 -.176 3.832 2650 ---- 4.180B 3.772A 3.772A 3.898 -.177 4.075 2675 ---- 4.424B 4.009A 4.009A 4.142 -.177 4.319 2700 ---- 4.582B 4.248A 4.248A 4.386 -.177 4.563 2725 ---- ---- ---- 4.489A 4.631 ---- ---- 2750 ---- ---- ---- 4.730A 4.877 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 15 96 SO2 APR23 Silver Weekly Friday Option - Week 2 CALL 1750 ---- ---- ---- ---- 5.149 ---- ---- 1775 ---- ---- ---- ---- 4.901 ---- ---- 1800 ---- ---- ---- ---- 4.654 ---- ---- 1825 ---- ---- ---- ---- 4.408 ---- ---- 1850 ---- ---- ---- ---- 4.162 ---- ---- 1875 ---- ---- ---- ---- 3.917 ---- ---- 1900 ---- ---- ---- ---- 3.674 ---- ---- 1925 ---- ---- ---- 3.165A 3.432 ---- ---- 1950 ---- ---- ---- 2.929A 3.193 ---- ---- 1975 ---- ---- ---- 2.695A 2.956 ---- ---- 2000 ---- ---- ---- 2.465A 2.722 ---- ---- 2025 ---- ---- ---- 2.244A 2.493 ---- ---- 2050 ---- ---- ---- 2.028A 2.270 ---- ---- 2075 ---- ---- ---- 1.824A 2.054 ---- ---- 2100 ---- ---- ---- 1.631A 1.847 ---- ---- 2125 ---- ---- ---- 1.448A 1.650 ---- ---- 2145 ---- ---- ---- 1.391A 1.501 ---- ---- 2150 ---- ---- ---- 1.279A 1.465 ---- ---- 2155 ---- ---- ---- 1.331A 1.429 ---- ---- 2160 ---- ---- ---- 1.213A 1.394 ---- ---- 2165 ---- ---- ---- 1.181A 1.360 ---- ---- 2170 ---- ---- ---- 1.152A 1.326 ---- ---- 2175 ---- ---- ---- 1.118A 1.292 ---- ---- 2180 ---- ---- ---- 1.092A 1.260 ---- ---- 2185 ---- ---- ---- 1.063A 1.227 ---- ---- 2190 ---- ---- ---- 1.035A 1.195 ---- ---- 2195 ---- ---- ---- 1.003A 1.164 ---- ---- 2200 ---- ---- ---- .975A 1.134 ---- ---- 2205 ---- ---- ---- .949A 1.103 ---- ---- 2210 ---- ---- ---- .922A 1.074 ---- ---- 2215 1.003 1.003 1.003 1.069B 1.045 ---- 3 ---- 2220 ---- ---- ---- .871A 1.017 ---- ---- 2225 ---- ---- ---- .847A .989 ---- ---- 2230 ---- ---- ---- .824A .962 ---- ---- 2235 ---- ---- ---- .801A .935 ---- ---- 2240 ---- ---- ---- .778A .909 ---- ---- 2245 ---- ---- ---- .756A .883 ---- ---- 2250 ---- ---- ---- .734A .858 ---- ---- 2255 ---- ---- ---- .713A .834 ---- ---- 2260 ---- ---- ---- .693A .810 ---- ---- 2265 ---- ---- ---- .673A .787 ---- ---- 2270 .930 .930 .654A .654A .764 ---- 6 ---- 2275 ---- ---- ---- .636A .742 ---- ---- 2280 ---- ---- ---- .618A .720 ---- ---- 2285 ---- ---- ---- .600A .699 ---- ---- 2290 ---- ---- ---- .582A .679 ---- ---- 2295 ---- ---- ---- .566A .658 ---- ---- 2300 ---- ---- ---- .549A .639 ---- ---- 2305 ---- ---- ---- .533A .620 ---- ---- 2310 ---- ---- ---- .518A .601 ---- ---- 2315 ---- ---- ---- .503A .583 ---- ---- 2320 ---- ---- ---- .489A .566 ---- ---- 2325 ---- ---- ---- .475A .549 ---- ---- 2330 ---- ---- ---- .461A .532 ---- ---- 2335 ---- ---- ---- .447A .516 ---- ---- 2340 ---- ---- ---- .435A .501 ---- ---- 2345 ---- ---- ---- .422A .486 ---- ---- 2350 ---- ---- ---- .410A .471 ---- ---- 2375 ---- ---- ---- .355A .404 ---- ---- 2400 .450 .450 .308A .308A .346 ---- 6 ---- 2425 ---- ---- ---- .268A .297 ---- ---- 2450 ---- ---- ---- .234A .255 ---- ---- 2475 ---- ---- ---- .206A .220 ---- ---- 2500 ---- ---- ---- .181A .190 ---- ---- 2525 ---- ---- ---- .160A .164 ---- ---- 2550 .148 .148 .142A .162B .143 ---- 25 ---- 2575 ---- ---- ---- .126A .125 ---- ---- 2600 ---- ---- ---- .112A .109 ---- ---- 2625 ---- ---- ---- .098A .096 ---- ---- 2650 ---- ---- ---- .087A .084 ---- ---- 2675 ---- ---- ---- .079A .075 ---- ---- 2700 ---- ---- ---- .071A .066 ---- ---- 2725 ---- ---- ---- .065A .059 ---- ---- 2750 ---- ---- ---- .059A .053 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 40 SO2 APR23 Silver Weekly Friday Option - Week 2 PUT 1750 ---- ---- ---- .017A .010 ---- ---- 1775 ---- ---- ---- .019A .013 ---- ---- 1800 ---- ---- ---- .021A .016 ---- ---- 1825 ---- ---- ---- .024A .019 ---- ---- 1850 ---- ---- ---- .028A .024 ---- ---- 1875 ---- ---- ---- .032A .029 ---- ---- 1900 ---- ---- ---- .038A .036 ---- ---- 1925 ---- ---- ---- .044A .044 ---- ---- 1950 ---- ---- ---- .053A .054 ---- ---- 1975 ---- ---- ---- .064A .067 ---- ---- 2000 ---- ---- ---- .080A .083 ---- ---- 2025 ---- ---- ---- .099A .103 ---- ---- 2050 ---- ---- ---- .124A .129 ---- ---- 2075 ---- ---- ---- .156A .163 ---- ---- 2100 .244 .255B .197A .255B .205 ---- 10 ---- 2125 .308 .320B .248A .320B .258 ---- 4 ---- 2145 ---- ---- ---- .296A .308 ---- ---- 2150 ---- ---- ---- .309A .322 ---- ---- 2155 .397 .414B .323A .414B .336 ---- 8 ---- 2160 ---- ---- ---- .337A .351 ---- ---- 2165 ---- ---- ---- .352A .367 ---- ---- 2170 ---- ---- ---- .367A .382 ---- ---- 2175 ---- ---- ---- .383A .399 ---- ---- 2180 .446 .446 .399A .399A .416 ---- 12 ---- 2185 ---- ---- ---- .416A .433 ---- ---- 2190 ---- ---- ---- .434A .451 ---- ---- 2195 ---- ---- ---- .452A .470 ---- ---- 2200 ---- ---- ---- .471A .489 ---- ---- 2205 ---- ---- ---- .490A .509 ---- ---- 2210 ---- ---- ---- .510A .529 ---- ---- 2215 ---- ---- ---- .530A .550 ---- ---- 2220 ---- ---- ---- .551A .572 ---- ---- 2225 ---- ---- ---- .573A .594 ---- ---- 2230 .708 .746B .595A .595A .616 ---- 5 ---- 2235 ---- ---- ---- .618A .640 ---- ---- 2240 .687 .800B .641A .641A .663 ---- 5 ---- 2245 ---- ---- ---- .665A .688 ---- ---- 2250 ---- ---- ---- .690A .713 ---- ---- 2255 ---- ---- ---- .715A .738 ---- ---- 2260 ---- ---- ---- .741A .764 ---- ---- 2265 ---- ---- ---- .767A .791 ---- ---- 2270 ---- ---- ---- .794A .818 ---- ---- 2275 ---- ---- ---- .821A .846 ---- ---- 2280 ---- ---- ---- .849A .874 ---- ---- 2285 ---- ---- ---- .877A .903 ---- ---- 2290 ---- ---- ---- .906A .932 ---- ---- 2295 ---- ---- ---- .936A .962 ---- ---- 2300 ---- ---- ---- .966A .992 ---- ---- 2305 ---- ---- ---- .997A 1.023 ---- ---- 2310 ---- ---- ---- 1.028A 1.054 ---- ---- 2315 ---- ---- ---- 1.059A 1.086 ---- ---- 2320 ---- ---- ---- 1.091A 1.118 ---- ---- 2325 ---- ---- ---- 1.124A 1.151 ---- ---- 2330 ---- ---- ---- 1.156A 1.185 ---- ---- 2335 ---- ---- ---- 1.190A 1.218 ---- ---- 2340 ---- ---- ---- 1.224A 1.253 ---- ---- 2345 ---- ---- ---- 1.258A 1.287 ---- ---- 2350 ---- ---- ---- 1.293A 1.323 ---- ---- 2375 ---- ---- ---- 1.479A 1.505 ---- ---- 2400 ---- ---- ---- 1.668A 1.696 ---- ---- 2425 ---- ---- ---- 1.865A 1.897 ---- ---- 2450 ---- ---- ---- 2.065A 2.104 ---- ---- 2475 ---- ---- ---- 2.271A 2.318 ---- ---- 2500 ---- ---- ---- 2.483A 2.538 ---- ---- 2525 ---- ---- ---- 2.699A 2.762 ---- ---- 2550 ---- ---- ---- 2.919A 2.990 ---- ---- 2575 ---- ---- ---- 3.142A 3.221 ---- ---- 2600 ---- ---- ---- 3.368A 3.455 ---- ---- 2625 ---- ---- ---- 3.597A 3.691 ---- ---- 2650 ---- ---- ---- 3.828A 3.930 ---- ---- 2675 ---- ---- ---- 4.062A 4.169 ---- ---- 2700 ---- ---- ---- 4.297A 4.411 ---- ---- 2725 ---- ---- ---- 4.534A 4.653 ---- ---- 2750 ---- ---- ---- 4.772A 4.897 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 SO4 MAR23 Silver Weekly Friday Option - Week 4 CALL 1525 ---- 7.418B ---- 7.418B 7.396 +.184 7.212 1550 ---- 7.168B ---- 7.168B 7.146 +.184 6.962 1575 ---- 6.918B ---- 6.918B 6.896 +.184 6.712 1600 ---- 6.668B ---- 6.668B 6.646 +.184 6.462 1625 ---- 6.418B ---- 6.418B 6.396 +.184 6.212 1650 ---- 6.168B ---- 6.168B 6.146 +.184 5.962 1675 ---- 5.918B ---- 5.918B 5.896 +.184 5.712 1700 ---- 5.668B ---- 5.668B 5.646 +.184 5.462 1725 ---- 5.418B ---- 5.415B 5.396 +.184 5.212 1750 ---- 5.169B ---- 5.165B 5.146 +.184 4.962 1775 ---- 4.918B ---- 4.915B 4.896 +.184 4.712 1800 ---- 4.669B ---- 4.665B 4.646 +.184 4.462 1825 ---- 4.418B ---- 4.415B 4.396 +.183 4.213 1850 ---- 4.168B ---- 4.165B 4.146 +.183 3.963 1875 ---- 3.918B ---- 3.916B 3.896 +.182 3.714 1900 ---- 3.673B ---- 3.673B 3.647 +.182 3.465 1915 ---- 3.523B ---- 3.518B 3.497 +.181 3.316 1920 ---- 3.473B ---- 3.468B 3.447 +.181 3.266 1925 ---- 3.419B ---- 3.419B 3.397 +.180 3.217 1930 ---- 3.369B ---- 3.369B 3.348 +.181 3.167 1935 ---- 3.320B ---- 3.320B 3.298 +.181 3.117 1940 ---- 3.269B ---- 3.267B 3.248 +.180 3.068 1945 ---- 3.224B ---- 3.224B 3.198 +.180 3.018 1950 ---- 3.174B ---- 3.169B 3.148 +.179 2.969 1955 ---- 3.121B ---- 3.120B 3.099 +.180 2.919 1960 ---- 3.070B ---- 3.068B 3.049 +.179 2.870 1965 ---- 3.024B ---- 3.024B 2.999 +.179 2.820 1970 ---- 2.972B ---- 2.968B 2.950 +.179 2.771 1975 ---- 2.924B ---- 2.924B 2.900 +.178 2.722 1980 ---- 2.875B ---- 2.875B 2.850 +.178 2.672 1985 ---- 2.823B ---- 2.823B 2.801 +.178 2.623 1990 ---- 2.776B ---- 2.776B 2.751 +.177 2.574 1995 ---- 2.726B ---- 2.726B 2.702 +.178 2.524 2000 ---- 2.677B ---- 2.677B 2.652 +.177 2.475 4 2005 ---- 2.627B ---- 2.623B 2.603 +.177 2.426 2010 ---- 2.578B ---- 2.578B 2.553 +.176 2.377 6 2015 ---- 2.528B ---- 2.528B 2.504 +.176 2.328 2020 ---- 2.479B ---- 2.479B 2.455 +.176 2.279 1 2025 ---- 2.429B ---- 2.429B 2.405 +.175 2.230 1 2030 ---- 2.380B ---- 2.378B 2.356 +.174 2.182 2035 ---- 2.331B ---- 2.331B 2.307 +.174 2.133 2040 ---- 2.282B ---- 2.282B 2.258 +.174 2.084 2 2045 ---- 2.233B ---- 2.233B 2.209 +.173 2.036 4 2050 ---- 2.183B 1.892A 2.183B 2.160 +.173 1.987 9 2055 ---- 2.134B ---- 2.134B 2.111 +.172 1.939 4 2060 ---- 2.085B ---- 2.085B 2.063 +.172 1.891 3 2065 ---- 2.037B ---- 2.037B 2.014 +.170 1.844 2 2070 ---- 1.988B ---- 1.984B 1.965 +.169 1.796 3 2075 ---- 2.111B 1.655A 2.110B 1.917 +.168 1.749 7 2080 ---- 1.891B ---- 1.891B 1.869 +.168 1.701 9 2085 ---- 1.842B ---- 1.842B 1.821 +.166 1.655 5 2090 ---- 1.794B ---- 1.791B 1.773 +.165 1.608 12 2095 ---- 1.746B ---- 1.746B 1.725 +.163 1.562 2100 ---- 1.871B 1.428A 1.871B 1.677 +.161 169 1.516 300 2105 ---- 1.650B ---- 1.647B 1.630 +.160 1.470 2110 ---- 1.602B ---- 1.602B 1.583 +.158 1.425 3 2115 ---- 1.554B 1.372A 1.372A 1.536 +.156 1.380 2120 ---- 1.506B 1.312A 1.312A 1.489 +.153 1.336 3 2125 ---- 1.639B 1.207A 1.639B 1.443 +.151 1.292 2 2130 ---- 1.415B 1.226A 1.226A 1.397 +.148 1.249 2135 ---- 1.369B 1.183A 1.183A 1.351 +.145 1.206 2140 ---- 1.323B 1.144A 1.144A 1.306 +.142 1.164 2145 ---- 1.294B 1.104A 1.104A 1.261 +.139 1.122 3 2150 ---- 1.415B .998A 1.415B 1.217 +.136 1.081 2155 ---- 1.225B 1.022A 1.022A 1.173 +.132 1.041 2160 ---- 1.181B .983A .983A 1.130 +.129 1.001 2165 ---- 1.138B .945A .945A 1.087 +.124 .963 2170 ---- 1.094B .908A .908A 1.045 +.120 .925 1 2175 ---- 1.204B .805A 1.204B 1.004 +.116 .888 3 2180 ---- 1.009B .836A .836A .963 +.112 .851 2185 ---- .966B .802A .802A .923 +.107 .816 2190 ---- .923B .710A .710A .884 +.102 .782 3 2195 ---- .881B .672A .672A .846 +.098 .748 2200 ---- 1.009B .635A 1.009B .809 +.094 .715 1 31 2205 ---- .881B .609A .878B .772 +.088 .684 1 2210 ---- .847B .579A .839B .737 +.084 .653 2215 ---- .813B .544A .810B .702 +.079 .623 5 6 2220 ---- .793B .517A .786B .668 +.074 .594 2 2 2225 ---- .832B .490A .832B .636 +.070 .566 28 21 2230 ---- .796B .465A .796B .604 +.065 .539 2 2235 ---- .766B .439A .704B .573 +.060 .513 2240 ---- .735B .415A .691B .544 +.056 3 .488 2245 ---- .703B .390A .669B .515 +.051 .464 2250 .623 .677B .371A .677B .488 +.047 5 .441 20 23 2255 ---- .647B .349A .647B .462 +.044 .418 2260 .573 .623B .330A .622B .436 +.039 2 .397 2 2265 ---- .596B .310A .596B .412 +.035 .377 10 10 2270 .358 .570B .292A .292A .389 +.032 4 .357 4 2275 .505 .546B .275A .275A .367 +.029 8 .338 9 12 2280 ---- .522B .259A .522B .346 +.026 .320 10 2285 ---- .499B .245A .499B .326 +.023 .303 2290 ---- .477B .230A .477B .307 +.020 .287 2295 ---- .456B .217A .456B .288 +.017 .271 2300 ---- .436B .203A .436B .271 +.014 .257 5 14 2305 .365 .416B .191A .191A .255 +.013 15 .242 25 25 2310 ---- ---- ---- .180A .240 ---- ---- 2315 ---- ---- ---- .170A .225 ---- ---- 2320 ---- ---- ---- .160A .211 ---- ---- 2325 .197 .345B .151A .213B .198 +.005 11 .193 7 15 2330 ---- ---- ---- .143A .186 ---- ---- 2335 .175 .175 .135A .189B .175 ---- 15 ---- 2340 ---- ---- ---- .128A .164 ---- ---- 2345 ---- ---- ---- .121A .154 ---- ---- 2350 .195 .271B .114A .139A .144 -.001 42 .145 8 2375 .113 .218B .087A .102A .105 -.004 14 .109 4 3 2400 ---- .172B .067A .172B .077 -.005 .082 2 21 2425 ---- .135B .052A .135B .057 -.006 .063 2450 ---- .107B .041A .107B .043 -.005 .048 3 3 2475 .060 .084B .033A .033A .032 -.005 1 .037 1 1 2500 .076 .076 .027A .027A .025 -.004 41 .029 18 39 2525 ---- .052B ---- .052B .019 -.004 .023 3 25 2550 ---- .041B ---- .041B .015 -.003 .018 1 1 2575 ---- .032B ---- .032B .011 -.003 .014 2600 .028 .037 .014A .014A .009 -.002 5 .011 10 32 2625 ---- .021B ---- .021B .007 -.002 .009 1 2650 ---- .017B ---- .017B .006 -.002 .008 1 2675 ---- .014B ---- .014B .005 -.001 .006 2700 ---- .012B ---- .012B .004 -.001 .005 2725 ---- ---- ---- .008A .003 ---- ---- 2750 ---- ---- ---- .007A .003 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 335 154 703 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 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 -.001 .002 10 1825 ---- ---- ---- ---- .001 -.001 .002 7 1850 ---- ---- ---- ---- .001 -.002 .003 1875 ---- ---- ---- ---- .001 -.003 .004 1900 ---- ---- ---- ---- .002 -.003 .005 1915 ---- ---- ---- ---- .002 -.004 .006 6 1920 ---- ---- ---- ---- .002 -.004 .006 1925 ---- ---- ---- ---- .002 -.004 .006 16 1930 ---- ---- ---- ---- .003 -.004 .007 1935 ---- ---- ---- ---- .003 -.004 .007 1940 ---- ---- ---- ---- .003 -.005 .008 1945 ---- ---- ---- ---- .003 -.005 .008 2 1950 ---- ---- ---- ---- .003 -.005 .008 2 9 1955 ---- ---- ---- ---- .004 -.005 .009 2 1960 ---- ---- ---- ---- .004 -.005 .009 1965 ---- ---- ---- ---- .004 -.006 .010 1970 ---- ---- ---- ---- .005 -.006 .011 2 1975 ---- ---- ---- ---- .005 -.006 .011 1980 ---- ---- .011A .011A .005 -.007 .012 1 1985 ---- ---- ---- ---- .006 -.006 .012 12 1990 ---- ---- .012A .012A .006 -.007 .013 1995 ---- ---- .013A .013A .007 -.007 .014 9 2000 .011 .011 .011 .011 .007 -.008 2 .015 1 12 2005 ---- ---- .012A .012A .008 -.008 .016 1 11 2010 ---- ---- .012A .012A .008 -.009 .017 6 2015 ---- ---- .013A .013A .009 -.009 .018 2020 ---- ---- .013A .013A .010 -.009 .019 7 2025 ---- ---- .014A .014A .010 -.010 .020 2 2030 ---- ---- .015A .015A .011 -.010 .021 2035 ---- ---- .016A .016A .012 -.010 .022 2040 ---- ---- .017A .017A .013 -.011 .024 4 4 2045 ---- ---- .018A .018A .014 -.011 .025 4 2050 ---- ---- .019A .019A .015 -.012 .027 5 2055 ---- ---- .020A .020A .016 -.013 .029 10 2 2060 ---- ---- .021A .021A .017 -.014 .031 2065 ---- ---- .022A .022A .019 -.014 .033 2070 ---- ---- .023A .023A .020 -.015 .035 2075 ---- ---- .024A .024A .022 -.016 .038 12 2080 ---- ---- .026A .026A .023 -.018 .041 2085 ---- ---- .027A .027A .025 -.019 .044 2090 .026 .026 .026 .026 .027 -.020 4 .047 4 4 2095 ---- ---- .031A .031A .030 -.021 .051 2100 .046 .052B .033A .052B .032 -.023 1 .055 24 22 2105 ---- ---- .035A .035A .035 -.024 .059 2110 ---- ---- .038A .038A .037 -.027 .064 2 2115 ---- ---- .040A .040A .040 -.029 .069 6 2120 .050 .076B .038 .038 .044 -.031 8 .075 2125 ---- .083B .047A .047A .047 -.034 .081 2 2130 .090 .090 .050A .050A .051 -.036 20 .087 20 22 2135 .051 .099B .051 .051 .056 -.039 4 .095 6 2140 ---- .107B .059A .059A .061 -.041 .102 1 14 2145 ---- .117B .063A .063A .066 -.045 .111 1 12 2150 .085 .127B .068A .068A .071 -.049 4 .120 9 14 2155 ---- .138B .073A .073A .078 -.052 .130 2160 .126 .149B .079A .149B .084 -.056 1 .140 4 2165 ---- .161B .086A .086A .092 -.059 .151 2170 ---- .175B .093A .093A .100 -.063 .163 1 1 2175 ---- .189B .101A .101A .108 -.068 .176 12 10 2180 ---- .203B .109A .109A .118 -.072 .190 3 3 2185 ---- .216B .119A .119A .128 -.077 .205 2190 ---- .233B .129A .129A .139 -.081 .220 2195 ---- .250B .139A .139A .150 -.086 1 .236 2200 .199 .268B .148A .151B .163 -.091 3 .254 12 20 2205 ---- .288B .163A .163A .176 -.096 .272 2 3 2210 ---- .308B .177A .177A .191 -.100 .291 1 2215 ---- .330B .191A .191A .206 -.105 .311 2220 ---- .353B .206A .353B .222 -.110 .332 7 7 2225 ---- .375B .223A .375B .240 -.114 .354 2230 .320 .400B .240A .400B .258 -.119 10 .377 2235 ---- .425B .259A .425B .278 -.123 .401 2240 ---- .451B .278A .451B .298 -.128 3 .426 2245 ---- .476B .299A .476B .319 -.133 3 .452 2250 .500 .506B .320A .320A .342 -.137 5 .479 2255 .420 .535B .343A .535B .366 -.140 10 .506 2260 .463 .566B .367A .367A .390 -.145 2 .535 2265 ---- .596B .392A .392A .416 -.148 .564 2270 ---- .625B .418A .418A .443 -.152 .595 2275 ---- .661B .445A .445A .471 -.155 .626 2280 .542 .691B .473A .473A .500 -.158 4 .658 2285 .613 .726B .503A .503A .530 -.161 3 .691 2290 ---- .761B .533A .533A .560 -.164 .724 2295 ---- .798B .564A .564A .592 -.167 .759 2300 ---- .840B .596A .596A .625 -.169 .794 2305 ---- .873B .629A .629A .659 -.171 .830 2310 ---- ---- ---- .665A .693 ---- ---- 2315 ---- ---- ---- .700A .729 ---- ---- 2320 ---- ---- ---- .736A .765 ---- ---- 2325 ---- 1.038B .770A .770A .802 -.179 .981 2330 ---- ---- ---- .825A .840 ---- ---- 2335 ---- ---- ---- .856A .878 ---- ---- 2340 ---- ---- ---- .895A .918 ---- ---- 2345 ---- ---- ---- .934A .958 ---- ---- 2350 ---- 1.251B .964A .964A .998 -.184 1.182 2375 ---- 1.472B 1.162A 1.162A 1.209 -.187 1.396 1 2400 1.637 1.701B 1.364A 1.395A 1.431 -.188 1 1.619 2425 ---- 1.936B 1.575A 1.575A 1.660 -.189 1.849 2450 ---- 2.172B 1.794A 1.794A 1.896 -.189 2.085 2475 ---- 2.416B 2.019A 2.019A 2.135 -.189 2.324 2500 ---- 2.624B 2.250A 2.250A 2.378 -.187 2.565 2525 ---- ---- 2.484A 2.484A 2.622 -.187 2.809 2550 ---- ---- 2.722A 2.722A 2.868 -.186 3.054 2575 ---- ---- 2.962A 2.962A 3.114 -.186 3.300 2600 ---- ---- 3.204A 3.204A 3.362 -.185 3.547 2625 ---- ---- 3.581A 3.581A 3.610 -.185 3.795 2650 ---- ---- 3.834A 3.834A 3.859 -.184 4.043 2675 ---- ---- 4.082A 4.082A 4.107 -.185 4.292 2700 ---- ---- 4.328A 4.328A 4.357 -.184 4.541 2725 ---- ---- ---- 4.582A 4.606 ---- ---- 2750 ---- ---- ---- 4.831A 4.855 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 89 114 295 SO5 MAR23 Silver Weekly Friday Option - Week 5 CALL 1525 ---- 7.378B ---- 7.372B 7.396 +.184 7.212 1550 ---- 7.128B ---- 7.122B 7.146 +.184 6.962 1575 ---- 6.878B ---- 6.873B 6.896 +.184 6.712 1600 ---- 6.628B ---- 6.614B 6.646 +.184 6.462 1625 ---- 6.378B ---- 6.364B 6.396 +.184 6.212 1650 ---- 6.128B ---- 6.114B 6.146 +.184 5.962 1675 ---- 5.878B ---- 5.873B 5.896 +.184 5.712 1700 ---- 5.628B ---- 5.623B 5.646 +.184 5.462 1725 ---- 5.378B ---- 5.373B 5.396 +.184 5.212 1750 ---- 5.128B ---- 5.123B 5.147 +.184 4.963 1775 ---- 4.878B ---- 4.873B 4.897 +.183 4.714 1800 ---- 4.628B ---- 4.623B 4.648 +.183 4.465 1825 ---- 4.379B ---- 4.361B 4.399 +.183 4.216 1850 ---- 4.130B ---- 4.125B 4.151 +.183 3.968 1875 ---- 3.881B ---- 3.875B 3.903 +.182 3.721 1900 ---- 3.634B ---- 3.627B 3.655 +.181 3.474 1915 ---- 3.485B ---- 3.478B 3.506 +.180 3.326 1920 ---- 3.436B ---- 3.429B 3.457 +.180 3.277 1925 ---- 3.387B ---- 3.373B 3.408 +.180 3.228 1930 ---- 3.337B ---- 3.330B 3.358 +.179 3.179 1935 ---- 3.288B ---- 3.283B 3.309 +.179 3.130 1940 ---- 3.239B ---- 3.220B 3.260 +.179 3.081 1945 ---- 3.190B ---- 3.183B 3.210 +.178 3.032 1950 ---- 3.141B ---- 3.134B 3.161 +.178 2.983 1955 ---- 3.092B ---- 3.085B 3.112 +.178 2.934 1960 ---- 3.043B ---- 3.036B 3.063 +.178 2.885 1965 ---- 2.992B ---- 2.989B 3.014 +.178 2.836 3 1970 ---- 2.943B ---- 2.926B 2.965 +.177 2.788 2 1975 ---- 2.894B ---- 2.891B 2.916 +.177 2.739 1980 ---- 2.845B ---- 2.828B 2.867 +.176 2.691 1985 ---- 2.797B ---- 2.792B 2.818 +.176 2.642 1990 ---- 2.748B ---- 2.745B 2.769 +.175 2.594 1995 ---- 2.699B ---- 2.696B 2.720 +.174 2.546 2000 ---- 2.788B 2.407A 2.787B 2.672 +.174 2.498 1 2005 ---- 2.603B ---- 2.586B 2.623 +.173 2.450 3 2010 ---- 2.554B ---- 2.551B 2.575 +.173 2.402 2015 ---- 2.506B ---- 2.502B 2.527 +.172 2.355 2020 ---- 2.458B ---- 2.457B 2.479 +.172 2.307 2025 ---- 2.619B 2.170A 2.619B 2.431 +.171 2.260 1 1 2030 ---- 2.363B ---- 2.360B 2.383 +.170 2.213 2035 ---- 2.315B ---- 2.312B 2.335 +.169 2.166 2040 ---- 2.268B ---- 2.266B 2.288 +.169 2.119 2045 ---- 2.220B ---- 2.217B 2.240 +.167 2.073 2050 ---- 2.380B 1.940A 2.380B 2.193 +.167 2.026 2055 ---- 2.126B ---- 2.125B 2.146 +.166 1.980 2060 ---- 2.080B ---- 2.078B 2.099 +.164 1.935 3 2065 ---- 2.033B ---- 2.030B 2.053 +.164 1.889 2070 ---- 1.987B ---- 1.984B 2.007 +.163 1.844 2075 ---- 2.147B 1.720A 2.147B 1.961 +.162 1.799 1 2080 ---- 1.895B 1.751A 1.751A 1.915 +.160 1.755 2085 ---- 1.850B 1.687A 1.687A 1.869 +.158 1.711 2090 ---- 1.805B 1.644A 1.644A 1.824 +.157 9 1.667 200 2095 ---- 1.760B 1.602A 1.602A 1.779 +.155 1.624 2100 ---- 1.921B 1.504A 1.921B 1.735 +.154 1.581 1 2105 ---- 1.671B 1.519A 1.519A 1.691 +.152 1.539 2110 ---- 1.635B 1.478A 1.478A 1.647 +.150 1.497 2115 ---- 1.611B 1.438A 1.438A 1.604 +.149 1.455 2120 ---- 1.571B 1.399A 1.399A 1.561 +.147 1.414 2125 ---- 1.705B 1.305A 1.705B 1.518 +.145 1.373 2130 ---- 1.484B 1.323A 1.323A 1.476 +.143 1.333 2135 ---- 1.440B 1.286A 1.286A 1.435 +.141 1.294 2140 ---- 1.396B 1.250A 1.250A 1.394 +.139 1.255 2145 ---- 1.355B 1.214A 1.214A 1.353 +.136 1.217 2150 ---- 1.498B 1.116A 1.498B 1.313 +.134 1.179 2 2 2155 ---- 1.273B ---- 1.237B 1.274 +.132 1.142 1 2160 ---- 1.234B ---- 1.197B 1.235 +.129 1.106 2165 ---- 1.194B ---- 1.152B 1.196 +.126 1.070 2170 ---- 1.155B ---- 1.114B 1.159 +.124 1.035 2175 ---- 1.305B .942A 1.305B 1.121 +.120 1.001 1 2180 ---- 1.079B .913A .913A 1.085 +.117 .968 2185 ---- 1.041B .881A .998B 1.049 +.114 .935 2190 ---- .999B .851A .963B 1.014 +.111 .903 2195 ---- 1.091B .821A 1.084B .980 +.109 .871 2200 ---- 1.127B .790A 1.126B .946 +.105 22 .841 3 5 2205 .864 1.020B .762A .823A .913 +.102 3 .811 2210 .767 1.005B .732A .911B .880 +.098 2 .782 2215 ---- 1.008B .704A .973B .849 +.096 .753 2220 ---- .995B .678A .965B .818 +.092 .726 5 10 2225 ---- .966B .652A .966B .788 +.089 .699 3 3 2230 ---- .936B .630A .906B .759 +.086 .673 2235 ---- .906B .606A .868B .730 +.082 .648 2 2240 ---- .876B .580A .844B .702 +.079 .623 2 2245 ---- .848B .559A .839B .675 +.076 .599 2250 ---- .824B .538A .823B .649 +.073 .576 3 2255 ---- .797B .516A .797B .624 +.070 .554 2260 ---- .771B .495A .771B .599 +.067 .532 2265 ---- .746B .476A .746B .575 +.064 .511 2 2270 ---- .721B .457A .721B .552 +.061 .491 2275 ---- .698B .439A .698B .530 +.058 .472 1 2280 ---- .675B .419A .675B .508 +.055 .453 2285 ---- .652B .402A .652B .487 +.052 .435 2290 ---- .630B .386A .630B .467 +.050 .417 2295 ---- .609B .370A .609B .447 +.047 .400 2300 ---- .589B .355A .589B .429 +.045 .384 2305 ---- .569B .341A .569B .411 +.043 .368 2310 ---- ---- ---- .329A .393 ---- ---- 2315 ---- ---- ---- .316A .377 ---- ---- 2320 ---- ---- ---- .304A .361 ---- ---- 2325 ---- .495B .289A .495B .345 +.034 .311 2330 ---- ---- ---- .280A .330 ---- ---- 2335 ---- ---- ---- .269A .316 ---- ---- 2340 ---- ---- ---- .258A .303 ---- ---- 2345 ---- ---- ---- .247A .290 ---- ---- 2350 .268 .420B .236A .274B .277 +.026 1 .251 1 5 2375 ---- .353B .193A .353B .222 +.019 .203 6 14 2400 ---- .308B .158A .308B .178 +.014 .164 114 68 2425 ---- .250B .131A .250B .144 +.011 .133 213 2450 ---- .210B ---- .210B .116 +.008 .108 3 1 2475 ---- .178B ---- .178B .095 +.007 .088 2500 .120 .151B .075 .075 .078 +.005 18 .073 3 4 2525 .088 .126B .065A .065A .064 +.004 4 .060 2550 ---- .106B ---- .106B .053 +.003 .050 2575 ---- .090B ---- .090B .044 +.003 .041 2600 ---- .075B ---- .075B .037 +.002 .035 2 2625 ---- .064B ---- .064B .031 +.002 .029 1 2650 ---- .055B ---- .055B .027 +.002 .025 2 2675 ---- .048B ---- .048B .023 +.002 .021 2700 ---- .041B ---- .041B .019 +.001 .018 2725 ---- ---- ---- .023A .017 ---- ---- 2750 ---- ---- ---- .021A .015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 59 141 557 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 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .002 UNCH .002 1675 ---- ---- ---- ---- .002 UNCH .002 1700 ---- ---- ---- ---- .002 -.001 .003 1725 ---- ---- ---- ---- .003 -.001 .004 1750 ---- ---- ---- ---- .004 UNCH .004 1775 ---- ---- ---- ---- .004 -.002 .006 1800 ---- ---- ---- ---- .005 -.002 .007 1825 ---- ---- ---- ---- .006 -.002 .008 1850 ---- ---- ---- ---- .008 -.002 .010 1875 ---- ---- ---- ---- .010 -.003 .013 1900 .019 .019 .018A .018A .012 -.004 2 .016 2 5 1915 ---- ---- ---- ---- .013 -.005 .018 6 1920 ---- ---- ---- ---- .014 -.005 .019 1925 ---- ---- ---- ---- .015 -.005 .020 1930 ---- ---- ---- ---- .015 -.005 .020 1935 ---- ---- ---- ---- .016 -.005 .021 1940 ---- ---- ---- ---- .017 -.005 .022 1945 ---- ---- ---- ---- .017 -.006 .023 1950 ---- ---- .023A .023A .018 -.006 .024 11 1955 ---- ---- .024A .024A .019 -.007 .026 1960 ---- ---- .025A .025A .020 -.007 .027 1965 ---- ---- .025A .025A .021 -.007 .028 1970 ---- ---- .026A .026A .022 -.007 .029 1975 ---- ---- .027A .027A .023 -.008 .031 1 1980 ---- ---- .028A .028A .024 -.008 .032 1985 ---- ---- .029A .029A .025 -.009 .034 1990 ---- ---- .030A .030A .026 -.009 .035 1995 ---- ---- .031A .031A .027 -.010 .037 2000 ---- ---- .033A .033A .029 -.010 .039 2 13 2005 ---- ---- .034A .034A .030 -.011 .041 2010 ---- ---- .035A .035A .032 -.011 .043 1 2015 ---- ---- .037A .037A .033 -.013 .046 2020 ---- ---- .039A .039A .035 -.013 .048 2025 ---- ---- .040A .040A .037 -.014 .051 1 1 2030 ---- .055B .041A .041A .039 -.015 .054 2035 ---- ---- .044A .044A .042 -.015 .057 2040 ---- .061B .046A .046A .044 -.016 .060 2045 ---- .065B .048A .048A .047 -.016 .063 2050 ---- .069B .051A .051A .049 -.018 1 .067 2055 ---- .074B .053A .053A .052 -.019 .071 2060 ---- .078B .056A .056A .056 -.019 .075 2065 ---- .084B .060A .060A .059 -.021 .080 2070 ---- .089B .063A .063A .063 -.022 .085 1 2075 ---- .094B .067A .067A .067 -.023 .090 2080 ---- .100B .071A .071A .071 -.024 .095 2085 ---- .107B .075A .075A .075 -.026 .101 10 2090 ---- .115B .079A .079A .080 -.028 .108 2095 ---- .122B .084A .084A .085 -.029 .114 3 2100 .110 .130B .089A .130B .091 -.030 2 .121 10 17 2105 ---- .139B .094A .094A .097 -.032 .129 2110 ---- .148B .100A .100A .103 -.034 .137 2115 ---- .157B .106A .106A .109 -.036 .145 2120 ---- .168B .112A .112A .116 -.038 .154 2125 ---- .179B .119A .119A .124 -.039 .163 2 2 2130 ---- .190B .127A .127A .132 -.041 .173 2135 ---- .202B .134A .134A .140 -.044 .184 2140 ---- .215B .143A .215B .149 -.046 .195 2145 ---- .228B .151A .228B .158 -.048 .206 2150 .276 .276 .161A .177B .168 -.051 2 .219 27 34 2155 ---- .255B .170A .255B .179 -.053 .232 2160 .256 .270B .181A .270B .190 -.055 10 .245 2165 .270 .283B .192A .283B .201 -.059 5 .260 2170 ---- .299B .204A .204A .214 -.061 .275 6 2175 ---- .316B .216A .216A .227 -.063 .290 2 2 2180 .272 .335B .229A .229A .240 -.067 5 .307 2185 ---- .352B .242A .352B .254 -.070 .324 2190 ---- .372B .256A .372B .269 -.073 .342 3 2195 ---- .393B .271A .393B .284 -.076 .360 2200 .395 .414B .286A .286A .301 -.078 1 .379 10 10 2205 ---- .435B .303A .435B .318 -.082 .400 2210 ---- .457B .320A .457B .335 -.085 .420 6 2215 ---- .480B .337A .480B .354 -.088 .442 6 2220 ---- .504B .356A .504B .373 -.091 .464 2225 ---- .528B .375A .528B .393 -.094 .487 2230 ---- .554B .395A .554B .413 -.098 .511 2235 ---- .580B .416A .580B .435 -.101 .536 2240 ---- .607B .438A .607B .457 -.104 .561 2245 ---- .635B .460A .635B .480 -.107 .587 2250 ---- .663B .483A .663B .503 -.111 .614 1 2255 ---- .692B .507A .692B .528 -.114 .642 2260 ---- .722B .532A .722B .553 -.117 .670 2265 ---- .753B .557A .753B .579 -.120 .699 2270 ---- .784B .583A .784B .606 -.123 .729 2275 ---- .815B .610A .815B .633 -.126 .759 2280 ---- .848B .638A .848B .662 -.128 .790 2285 ---- .877B .667A .875B .691 -.131 .822 2290 ---- .913B .696A .909B .721 -.133 .854 2295 ---- .948B .726A .948B .751 -.136 .887 2300 ---- .985B .757A .985B .782 -.139 .921 2305 ---- 1.022B .788A .788A .814 -.141 .955 2310 ---- ---- ---- .819A .847 ---- ---- 2315 ---- ---- ---- .852A .880 ---- ---- 2320 ---- ---- ---- .886A .914 ---- ---- 2325 ---- 1.170B .921A .921A .948 -.150 1.098 1 1 2330 ---- ---- ---- .955A .984 ---- ---- 2335 ---- ---- ---- .991A 1.019 ---- ---- 2340 ---- ---- ---- 1.027A 1.056 ---- ---- 2345 ---- ---- ---- 1.063A 1.093 ---- ---- 2350 ---- 1.365B 1.102A 1.102A 1.130 -.158 1.288 2375 ---- 1.573B 1.296A 1.296A 1.325 -.164 1.489 2400 ---- 1.789B 1.497A 1.497A 1.531 -.169 1.700 2425 ---- 2.011B 1.699A 1.699A 1.746 -.172 1.918 2450 ---- 2.241B 1.907A 1.907A 1.968 -.175 2.143 2475 ---- 2.471B 2.122A 2.122A 2.196 -.177 2.373 2500 ---- 2.705B 2.341A 2.341A 2.429 -.178 2.607 2525 ---- 2.945B 2.566A 2.566A 2.665 -.179 2.844 2550 ---- 3.185B 2.794A 2.794A 2.904 -.180 3.084 2575 ---- 3.428B 3.026A 3.026A 3.145 -.180 3.325 2600 ---- 3.671B 3.261A 3.261A 3.388 -.180 3.568 2625 ---- 3.849B 3.497A 3.497A 3.632 -.181 3.813 2650 ---- ---- 3.736A 3.736A 3.877 -.181 4.058 2675 ---- ---- 3.977A 3.977A 4.123 -.181 4.304 2700 ---- ---- 4.219A 4.219A 4.369 -.182 4.551 2725 ---- ---- ---- 4.515A 4.617 ---- ---- 2750 ---- ---- ---- 4.881A 4.864 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 57 140 W1S APR23 Silver Weekly Wednesday Option - Week 1 CALL 1525 ---- ---- ---- ---- 7.396 +.184 7.212 1550 ---- ---- ---- ---- 7.146 +.184 6.962 1575 ---- ---- ---- ---- 6.896 +.184 6.712 1600 ---- ---- ---- ---- 6.646 +.184 6.462 1625 ---- ---- ---- ---- 6.396 +.184 6.212 1650 ---- ---- ---- ---- 6.146 +.183 5.963 1675 ---- ---- ---- ---- 5.896 +.183 5.713 1700 ---- ---- ---- ---- 5.647 +.183 5.464 1725 ---- ---- ---- ---- 5.397 +.183 5.214 1750 ---- ---- ---- ---- 5.148 +.182 4.966 1775 ---- ---- ---- ---- 4.899 +.182 4.717 1800 ---- ---- ---- ---- 4.650 +.182 4.468 1825 ---- ---- ---- ---- 4.402 +.182 4.220 1850 ---- ---- ---- ---- 4.154 +.181 3.973 1875 ---- ---- ---- ---- 3.907 +.181 3.726 1900 ---- ---- ---- ---- 3.660 +.180 3.480 1915 ---- ---- ---- ---- 3.512 +.179 3.333 1920 ---- ---- ---- ---- 3.463 +.179 3.284 1925 ---- ---- ---- ---- 3.414 +.179 3.235 1930 ---- ---- ---- ---- 3.365 +.179 3.186 1935 ---- ---- ---- ---- 3.316 +.179 3.137 1940 ---- ---- ---- ---- 3.267 +.178 3.089 1945 ---- ---- ---- ---- 3.218 +.178 3.040 1950 ---- ---- ---- ---- 3.170 +.178 2.992 1955 ---- ---- ---- ---- 3.121 +.178 2.943 1960 ---- ---- ---- ---- 3.072 +.177 2.895 1965 ---- ---- ---- ---- 3.024 +.177 2.847 1970 ---- ---- ---- ---- 2.975 +.176 2.799 1975 ---- 3.038B 2.660A 3.038B 2.927 +.176 2.751 1980 ---- ---- ---- ---- 2.879 +.176 2.703 1985 ---- ---- ---- ---- 2.831 +.176 2.655 1990 ---- ---- ---- ---- 2.782 +.174 2.608 1995 ---- ---- ---- ---- 2.735 +.175 2.560 2000 ---- 2.870B 2.425A 2.870B 2.687 +.174 2.513 2005 ---- ---- ---- ---- 2.639 +.173 2.466 2010 ---- ---- ---- ---- 2.591 +.172 2.419 2015 ---- ---- ---- ---- 2.544 +.172 2.372 2020 ---- ---- ---- ---- 2.497 +.171 2.326 2025 ---- 2.631B 2.195A 2.631B 2.450 +.171 2.279 2030 ---- ---- ---- ---- 2.403 +.170 2.233 2035 ---- ---- ---- ---- 2.356 +.169 2.187 2040 ---- ---- ---- ---- 2.309 +.167 2.142 2045 ---- ---- ---- ---- 2.263 +.167 2.096 2050 ---- 2.398B 1.968A 2.398B 2.217 +.166 2.051 2055 ---- ---- ---- ---- 2.171 +.165 2.006 2060 ---- ---- ---- ---- 2.125 +.163 1.962 2065 ---- ---- ---- ---- 2.080 +.162 1.918 2070 ---- ---- ---- ---- 2.035 +.161 1.874 2075 ---- 2.170B 1.752A 2.170B 1.990 +.160 1.830 2080 ---- ---- ---- ---- 1.945 +.158 1.787 2085 ---- ---- ---- ---- 1.901 +.157 1.744 2090 ---- ---- ---- ---- 1.857 +.155 1.702 2095 ---- ---- ---- ---- 1.814 +.154 1.660 2100 ---- 1.949B 1.548A 1.949B 1.771 +.153 1.618 2105 ---- ---- ---- ---- 1.728 +.151 1.577 2110 ---- ---- ---- ---- 1.686 +.149 1.537 2115 ---- ---- ---- ---- 1.644 +.148 1.496 2120 ---- ---- ---- ---- 1.602 +.145 1.457 2125 ---- 1.738B 1.353A 1.738B 1.561 +.143 1.418 2130 ---- ---- ---- ---- 1.521 +.142 1.379 2135 ---- ---- ---- ---- 1.481 +.140 1.341 2140 ---- ---- ---- ---- 1.441 +.137 1.304 2145 ---- ---- ---- ---- 1.402 +.135 1.267 2150 ---- 1.539B 1.174A 1.539B 1.363 +.132 1.231 2155 ---- ---- ---- ---- 1.326 +.131 1.195 2160 ---- ---- ---- ---- 1.288 +.128 1.160 2165 ---- ---- ---- ---- 1.251 +.125 1.126 2170 ---- ---- ---- ---- 1.215 +.123 1.092 2175 ---- 1.353B 1.008A 1.353B 1.180 +.121 1.059 2180 ---- ---- ---- ---- 1.145 +.118 1.027 2185 ---- ---- ---- ---- 1.110 +.115 .995 2190 ---- 1.181B ---- .970B 1.077 +.113 .964 2195 ---- 1.145B ---- ---- 1.044 +.111 .933 2200 ---- 1.182B .859A 1.182B 1.011 +.107 .904 2205 ---- 1.087B .827A .827A .980 +.105 .875 2210 ---- 1.051B .800A 1.001B .949 +.103 .846 2215 ---- 1.021B .774A .971B .918 +.099 .819 2220 ---- .992B .748A .942B .889 +.097 .792 2225 ---- 1.027B .724A 1.027B .860 +.095 .765 2230 ---- .936B .699A .918B .831 +.091 .740 2235 ---- .931B .676A .931B .804 +.089 .715 2240 ---- .921B .653A .918B .777 +.087 .690 2245 ---- .915B .631A .915B .750 +.083 .667 2250 ---- .889B .610A .889B .725 +.081 .644 2255 ---- .863B .589A .863B .700 +.079 .621 2260 ---- .838B .569A .838B .676 +.076 .600 2265 ---- .813B .547A .813B .652 +.073 .579 2270 ---- .789B .529A .789B .629 +.071 .558 2275 ---- .766B .511A .766B .607 +.068 .539 2280 ---- .743B .493A .743B .585 +.065 .520 2285 ---- .720B .475A .720B .564 +.063 .501 2290 ---- .699B .456A .699B .544 +.061 .483 2295 ---- .678B .440A .678B .524 +.058 .466 2300 ---- .657B .425A .657B .505 +.056 .449 2305 ---- .637B .410A .637B .487 +.054 .433 2310 ---- ---- ---- .398A .469 ---- ---- 2315 ---- ---- ---- .384A .452 ---- ---- 2320 ---- ---- ---- .370A .435 ---- ---- 2325 ---- .562B .355A .562B .419 +.046 .373 2330 ---- ---- ---- .345A .404 ---- ---- 2335 ---- ---- ---- .332A .389 ---- ---- 2340 ---- ---- ---- .321A .374 ---- ---- 2345 ---- ---- ---- .310A .360 ---- ---- 2350 ---- .480B .297A .480B .347 +.038 .309 2375 ---- .410B .251A .410B .287 +.030 .257 2400 ---- .350B .210A .350B .237 +.024 .213 2425 ---- .306B ---- .306B .196 +.019 .177 2450 ---- .262B ---- .262B .163 +.016 .147 2475 ---- .226B ---- .226B .136 +.013 .123 2500 ---- .195B ---- .195B .114 +.011 .103 2525 ---- .168B ---- .168B .097 +.010 .087 2550 ---- .145B ---- .145B .082 +.008 .074 2575 ---- .125B ---- .125B .070 +.007 .063 2600 ---- .108B ---- .108B .060 +.006 30 .054 2625 ---- .094B ---- .094B .052 +.005 .047 2650 ---- .081B ---- .081B .045 +.004 .041 2675 ---- .071B ---- .071B .040 +.004 .036 2700 ---- .062B ---- .062B .035 +.004 .031 2725 ---- ---- ---- .036A .031 ---- ---- 2750 ---- ---- ---- .033A .027 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 W1S APR23 Silver Weekly Wednesday Option - Week 1 PUT 1525 ---- ---- ---- ---- .002 -.001 .003 1550 ---- ---- ---- ---- .002 -.001 .003 1575 ---- ---- ---- ---- .002 -.001 .003 1600 ---- ---- ---- ---- .003 -.001 .004 1625 ---- ---- ---- ---- .003 -.002 .005 1650 ---- ---- ---- ---- .003 -.002 .005 1 1675 ---- ---- ---- ---- .004 -.002 .006 1700 ---- ---- ---- ---- .005 -.002 .007 1725 ---- ---- ---- ---- .006 -.002 .008 1750 ---- ---- ---- ---- .007 -.002 .009 1775 ---- ---- ---- ---- .008 -.002 .010 1800 ---- ---- ---- ---- .009 -.003 .012 1825 ---- ---- ---- ---- .011 -.003 .014 1850 ---- ---- ---- ---- .013 -.003 .016 1875 ---- ---- ---- ---- .015 -.004 .019 1900 ---- ---- ---- ---- .018 -.005 .023 1915 ---- ---- .025A .025A .021 -.005 .026 1920 ---- ---- .026A .026A .022 -.005 .027 1925 ---- ---- .027A .027A .023 -.005 .028 1930 ---- ---- .028A .028A .024 -.005 .029 1935 ---- ---- .028A .028A .025 -.006 .031 1940 ---- ---- .029A .029A .026 -.006 .032 1945 ---- ---- .030A .030A .027 -.006 .033 1950 ---- ---- .031A .031A .028 -.007 .035 1955 ---- ---- .032A .032A .029 -.007 .036 1960 ---- ---- .033A .033A .031 -.007 .038 1965 ---- ---- .035A .035A .032 -.008 .040 1970 ---- ---- .036A .036A .034 -.008 .042 1975 ---- ---- .037A .037A .035 -.009 .044 1980 ---- .047B .039A .047B .037 -.009 .046 1985 ---- .049B .040A .049B .039 -.009 .048 1990 ---- .052B .042A .052B .041 -.009 .050 1995 ---- .054B .044A .054B .043 -.010 .053 2000 ---- .057B .045A .045A .045 -.011 .056 2005 ---- .060B .047A .047A .047 -.011 .058 2010 ---- .063B .049A .049A .049 -.012 .061 2015 ---- .067B .051A .051A .052 -.013 .065 2020 ---- .071B .054A .054A .054 -.014 .068 2025 ---- .075B .056A .056A .057 -.015 .072 2030 ---- .078B .059A .059A .060 -.015 .075 2035 ---- .084B .062A .062A .064 -.015 .079 2040 ---- .087B .065A .065A .067 -.017 .084 2045 ---- .093B .069A .069A .071 -.017 .088 2050 ---- .097B .072A .072A .074 -.019 .093 2055 ---- .103B .076A .076A .078 -.020 .098 2060 ---- .109B .080A .080A .083 -.020 .103 2065 ---- .115B .084A .084A .087 -.022 .109 2070 ---- .122B .089A .089A .092 -.023 .115 2075 ---- .129B .093A .093A .097 -.025 .122 2080 ---- .137B .098A .098A .102 -.026 .128 2085 ---- .145B .103A .103A .108 -.027 .135 2090 ---- .153B .109A .109A .114 -.029 .143 2095 ---- .161B .114A .114A .121 -.030 .151 2100 ---- .170B .121A .121A .127 -.032 .159 2105 ---- .180B .128A .128A .135 -.033 .168 2110 ---- .190B .135A .135A .142 -.035 .177 2115 ---- .201B .143A .143A .150 -.037 .187 2120 ---- .212B .151A .151A .159 -.038 .197 2125 ---- .224B .160A .160A .167 -.041 .208 2130 ---- .237B .168A .168A .177 -.043 .220 2135 ---- .250B .177A .177A .187 -.044 .231 2140 ---- .264B .187A .187A .197 -.047 .244 2145 ---- .279B .197A .197A .208 -.049 .257 2150 ---- .294B .208A .208A .219 -.052 .271 2155 ---- .310B .220A .220A .231 -.054 .285 2160 ---- .321B .232A .232A .244 -.056 .300 2165 ---- .339B .244A .244A .257 -.058 .315 2170 ---- .356B .257A .257A .271 -.061 .332 2175 ---- .374B .270A .270A .285 -.063 .348 2180 ---- .393B .286A .286A .300 -.066 .366 2185 ---- .413B .300A .300A .316 -.068 .384 2190 ---- .434B .316A .316A .332 -.071 .403 2195 ---- .454B .332A .332A .349 -.073 .422 2200 ---- .476B .349A .349A .366 -.077 .443 2205 ---- .498B .367A .367A .385 -.078 .463 2210 ---- .521B .385A .385A .404 -.081 .485 2215 ---- .545B .403A .403A .423 -.084 .507 2220 ---- .569B .423A .423A .443 -.087 .530 2225 ---- .595B .443A .443A .464 -.090 .554 2230 ---- .620B .465A .465A .486 -.092 .578 2235 ---- .647B .486A .486A .508 -.095 .603 2240 ---- .674B .509A .509A .531 -.097 .628 2245 ---- .701B .532A .532A .555 -.100 .655 2250 ---- .730B .556A .556A .579 -.103 .682 2255 ---- .759B .580A .580A .604 -.105 .709 2260 ---- .787B .605A .605A .630 -.108 .738 2265 ---- .819B .631A .631A .656 -.110 .766 2270 ---- .850B .658A .658A .683 -.113 .796 2275 ---- .882B .685A .685A .711 -.115 .826 2280 ---- .914B .713A .713A .739 -.118 .857 2285 ---- .945B .742A .742A .768 -.120 .888 2290 ---- .977B .771A .771A .798 -.122 .920 2295 ---- 1.011B .801A .801A .828 -.125 .953 2300 ---- 1.050B .832A .832A .859 -.127 .986 2305 ---- 1.080B .863A .863A .890 -.129 1.019 2310 ---- ---- ---- .895A .922 ---- ---- 2315 ---- ---- ---- .927A .955 ---- ---- 2320 ---- ---- ---- .960A .988 ---- ---- 2325 ---- 1.228B .994A .994A 1.022 -.137 1.159 2330 ---- ---- ---- 1.028A 1.056 ---- ---- 2335 ---- ---- ---- 1.094A 1.091 ---- ---- 2340 ---- ---- ---- 1.128A 1.127 ---- ---- 2345 ---- ---- ---- ---- 1.163 ---- ---- 2350 ---- 1.421B 1.171A 1.171A 1.199 -.146 1.345 2375 ---- 1.624B 1.359A 1.359A 1.389 -.153 1.542 2400 ---- 1.836B 1.558A 1.558A 1.589 -.159 1.748 2425 ---- 2.052B 1.761A 1.761A 1.798 -.163 1.961 2450 ---- 2.275B 1.967A 1.967A 2.014 -.167 2.181 2475 ---- 2.503B 2.178A 2.178A 2.237 -.170 2.407 2500 ---- 2.736B 2.394A 2.394A 2.465 -.172 2.637 2525 ---- 2.970B 2.615A 2.615A 2.696 -.174 2.870 2550 ---- 3.206B 2.839A 2.839A 2.932 -.175 3.107 2575 ---- 3.450B 3.067A 3.067A 3.169 -.177 3.346 2600 ---- 3.685B 3.298A 3.298A 3.409 -.177 3.586 2625 ---- 3.931B 3.532A 3.532A 3.651 -.178 3.829 2650 ---- 4.175B 3.768A 3.768A 3.894 -.178 4.072 2675 ---- 4.384B 4.005A 4.005A 4.138 -.179 4.317 2700 ---- ---- 4.245A 4.245A 4.383 -.179 4.562 2725 ---- ---- ---- 4.485A 4.629 ---- ---- 2750 ---- ---- ---- 4.728A 4.875 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W2S APR23 Silver Weekly Wednesday Option - Week 2 CALL 1675 ---- ---- ---- ---- 5.896 +.181 5.715 1700 ---- ---- ---- ---- 5.647 +.181 5.466 1725 ---- ---- ---- ---- 5.398 +.181 5.217 1750 ---- ---- ---- ---- 5.149 +.180 4.969 1775 ---- ---- ---- ---- 4.901 +.180 4.721 1800 ---- ---- ---- ---- 4.653 +.180 4.473 1825 ---- ---- ---- ---- 4.406 +.180 4.226 1850 ---- ---- ---- ---- 4.159 +.179 3.980 1875 ---- ---- ---- ---- 3.914 +.180 3.734 1900 ---- ---- ---- ---- 3.669 +.179 3.490 1925 ---- ---- ---- ---- 3.427 +.180 3.247 1950 ---- 3.323B 2.920A 3.320B 3.186 +.179 3.007 1975 ---- 3.125B 2.685A 3.125B 2.947 +.176 2.771 2000 ---- 2.888B 2.454A 2.888B 2.712 +.174 2.538 2025 ---- 2.655B 2.232A 2.655B 2.481 +.171 2.310 2050 ---- 2.428B 2.015A 2.428B 2.256 +.167 2.089 2070 ---- ---- ---- ---- 2.080 +.162 1.918 2075 ---- 2.207B 1.806A 2.207B 2.037 +.161 1.876 2080 ---- ---- ---- ---- 1.994 +.159 1.835 2085 ---- ---- ---- ---- 1.951 +.157 1.794 2090 ---- ---- ---- ---- 1.909 +.156 1.753 2095 ---- ---- ---- ---- 1.868 +.155 1.713 2100 ---- 1.995B 1.608A 1.994B 1.826 +.153 1.673 2105 ---- ---- ---- ---- 1.785 +.151 1.634 2110 ---- ---- ---- ---- 1.745 +.150 1.595 2115 ---- ---- ---- ---- 1.704 +.147 1.557 2120 ---- ---- ---- ---- 1.665 +.146 1.519 2125 ---- 1.792B 1.421A 1.792B 1.626 +.144 1.482 2130 ---- ---- ---- ---- 1.587 +.142 1.445 2135 ---- ---- ---- ---- 1.548 +.140 1.408 2140 ---- ---- ---- ---- 1.511 +.138 1.373 2145 ---- ---- ---- ---- 1.473 +.136 1.337 2150 ---- 1.601B 1.251A 1.601B 1.437 +.134 1.303 2155 ---- ---- ---- ---- 1.400 +.131 1.269 2160 ---- ---- ---- ---- 1.365 +.130 1.235 2165 ---- ---- ---- ---- 1.330 +.128 1.202 2170 ---- ---- ---- ---- 1.295 +.125 1.170 2175 ---- 1.424B 1.092A 1.424B 1.261 +.123 1.138 2180 ---- 1.325B ---- ---- 1.228 +.121 1.107 2185 ---- 1.287B ---- 1.222B 1.195 +.119 1.076 2190 ---- 1.258B ---- ---- 1.163 +.117 1.046 2195 ---- 1.226B ---- ---- 1.131 +.114 1.017 2200 ---- 1.261B .941A 1.261B 1.100 +.112 .988 2205 ---- 1.163B .915A 1.113B 1.070 +.110 .960 2210 ---- 1.133B .888A 1.064B 1.040 +.107 .933 2215 ---- 1.104B .863A 1.055B 1.011 +.105 .906 2220 ---- 1.076B .837A 1.026B .982 +.102 .880 2225 ---- 1.112B .813A 1.112B .954 +.100 .854 2230 ---- 1.047B .789A 1.047B .927 +.098 .829 2235 ---- 1.031B .766A 1.031B .900 +.096 .804 2240 ---- 1.028B .744A 1.027B .873 +.093 .780 2245 ---- 1.004B .722A 1.004B .848 +.091 .757 2250 .754 .979B .700A .847B .823 +.089 3 .734 2255 ---- .954B .679A .954B .798 +.086 .712 2260 ---- .929B .659A .929B .774 +.083 .691 2265 ---- .905B .639A .905B .751 +.081 .670 2270 ---- .882B .620A .882B .728 +.079 .649 2275 ---- .859B .601A .859B .706 +.076 .630 2280 ---- .837B .583A .837B .685 +.075 .610 2285 ---- .815B .565A .815B .663 +.072 .591 2290 ---- .794B .548A .794B .643 +.070 .573 2295 ---- ---- ---- .532A .623 ---- ---- 2300 ---- .753B .515A .753B .604 +.066 .538 2305 ---- ---- ---- .501A .585 ---- ---- 2310 ---- ---- ---- .486A .567 ---- ---- 2315 ---- ---- ---- .471A .549 ---- ---- 2320 ---- ---- ---- .456A .531 ---- ---- 2325 ---- .658B .441A .658B .515 +.055 .460 2330 ---- ---- ---- .428A .498 ---- ---- 2335 ---- ---- ---- .415A .483 ---- ---- 2340 ---- ---- ---- .404A .467 ---- ---- 2345 ---- ---- ---- .390A .452 ---- ---- 2350 ---- .574B .380A .574B .438 +.046 .392 2375 ---- .501B .325A .501B .372 +.037 .335 2400 ---- .437B .282A .437B .317 +.031 .286 2425 ---- .388B .244A .388B .270 +.025 .245 2450 ---- .341B ---- .341B .230 +.020 .210 2475 ---- .299B ---- .299B .197 +.017 .180 2500 ---- .264B ---- .264B .169 +.013 .156 2525 ---- .232B ---- .232B .146 +.012 .134 5 5 2550 ---- .205B ---- .205B .126 +.009 .117 2575 ---- .182B ---- .182B .109 +.007 .102 2600 ---- .161B ---- .161B .095 +.006 .089 2625 ---- .142B ---- .142B .083 +.005 .078 2650 ---- .126B ---- .126B .073 +.005 .068 2675 ---- .112B ---- .112B .065 +.005 .060 2700 ---- .100B ---- .100B .057 +.004 .053 2725 ---- ---- ---- .056A .051 ---- ---- 2750 ---- ---- ---- .051A .045 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 5 5 W2S APR23 Silver Weekly Wednesday Option - Week 2 PUT 1675 ---- ---- ---- ---- .005 -.006 .011 1700 ---- ---- ---- ---- .007 -.005 .012 1725 ---- ---- ---- ---- .008 -.005 .013 1750 ---- ---- ---- ---- .010 -.005 .015 1775 ---- ---- ---- ---- .011 -.006 .017 1800 ---- ---- ---- ---- .014 -.005 .019 1825 ---- ---- ---- ---- .017 -.005 .022 1850 ---- ---- ---- ---- .020 -.005 .025 1875 ---- ---- .029A .029A .025 -.005 .030 1900 ---- ---- .033A .033A .030 -.005 .035 1925 ---- ---- .039A .039A .037 -.005 .042 1950 ---- .054B .047A .054B .046 -.006 .052 1975 ---- .068B .056A .068B .057 -.008 .065 2000 ---- .085B .070A .070A .072 -.010 .082 2025 ---- .109B .087A .087A .091 -.013 .104 2050 ---- .140B .110A .110A .115 -.017 .132 2070 ---- .170B .133A .133A .139 -.022 .161 2075 ---- .179B .139A .139A .145 -.024 .169 2080 ---- .188B .145A .145A .152 -.025 .177 2085 ---- .198B .153A .153A .160 -.026 .186 2090 ---- .208B .160A .160A .167 -.028 .195 2095 ---- .218B .167A .167A .176 -.029 .205 2100 ---- .229B .176A .176A .184 -.031 .215 2105 ---- .240B .184A .184A .193 -.033 .226 2110 ---- .252B .193A .193A .202 -.035 .237 3 3 2115 ---- .265B .202A .202A .212 -.036 .248 2120 ---- .278B .212A .212A .222 -.038 .260 2125 ---- .291B .222A .222A .233 -.040 .273 2130 ---- .306B .233A .233A .244 -.042 .286 2135 ---- .321B .244A .244A .256 -.043 .299 2140 ---- .336B .255A .255A .268 -.046 .314 2145 ---- .352B .268A .268A .280 -.048 .328 2150 ---- .366B .280A .280A .294 -.049 .343 2155 ---- .383B .293A .293A .307 -.052 .359 2160 ---- .399B .307A .307A .321 -.054 .375 2165 ---- .417B .321A .321A .336 -.056 .392 2170 ---- .436B .335A .335A .352 -.058 .410 14 14 2175 ---- .456B .351A .351A .368 -.060 .428 2180 ---- .476B .368A .368A .384 -.063 .447 2185 ---- .497B .384A .384A .401 -.065 .466 2190 ---- .518B .401A .401A .419 -.067 .486 2195 ---- .540B .419A .419A .437 -.070 .507 2200 ---- .563B .437A .437A .456 -.072 .528 2205 ---- .586B .456A .456A .475 -.074 .549 2210 ---- .610B .476A .476A .495 -.077 .572 2215 ---- .635B .496A .496A .516 -.079 .595 2220 ---- .660B .516A .516A .537 -.081 .618 2225 ---- .685B .538A .538A .559 -.083 .642 2230 ---- .711B .560A .560A .581 -.086 .667 2235 .654 .738B .582A .582A .604 -.089 3 .693 2240 ---- .766B .605A .605A .628 -.091 .719 2245 ---- .793B .629A .629A .652 -.093 .745 2250 ---- .822B .653A .653A .677 -.095 .772 2255 ---- .851B .678A .678A .702 -.098 .800 2260 .780 .881B .704A .704A .728 -.100 3 .828 2265 ---- .911B .730A .730A .755 -.102 .857 2270 ---- .941B .757A .757A .782 -.105 .887 2275 ---- .973B .784A .784A .810 -.107 .917 2280 ---- 1.004B .812A .812A .838 -.109 .947 2285 ---- 1.037B .841A .841A .867 -.111 .978 2290 ---- 1.069B .870A .870A .896 -.114 1.010 2295 ---- ---- ---- .900A .926 ---- ---- 2300 ---- 1.136B .930A .930A .957 -.118 1.075 2305 1.049 1.165B .961A 1.134B .988 ---- 3 ---- 2310 ---- ---- ---- .992A 1.019 ---- ---- 2315 ---- ---- ---- 1.024A 1.051 ---- ---- 2320 ---- ---- ---- 1.056A 1.084 ---- ---- 2325 ---- 1.312B 1.089A 1.089A 1.117 -.128 1.245 2330 ---- ---- ---- 1.122A 1.151 ---- ---- 2335 ---- ---- ---- 1.156A 1.185 ---- ---- 2340 ---- ---- ---- 1.191A 1.219 ---- ---- 2345 ---- ---- ---- 1.225A 1.254 ---- ---- 2350 ---- 1.499B 1.267A 1.267A 1.290 -.137 1.427 2375 ---- 1.696B 1.448A 1.448A 1.474 -.145 1.619 2400 ---- 1.901B 1.640A 1.640A 1.668 -.152 1.820 2425 ---- 2.114B 1.842A 1.842A 1.870 -.158 2.028 2450 ---- 2.334B 2.047A 2.047A 2.080 -.163 2.243 2475 ---- 2.556B 2.254A 2.254A 2.296 -.166 2.462 2500 ---- 2.784B 2.467A 2.467A 2.517 -.170 2.687 2525 ---- 3.013B 2.683A 2.683A 2.744 -.171 2.915 2550 ---- 3.246B 2.904A 2.904A 2.973 -.174 3.147 2575 ---- 3.481B 3.128A 3.128A 3.206 -.175 3.381 2600 ---- 3.720B 3.355A 3.355A 3.442 -.176 3.618 2625 ---- 3.960B 3.584A 3.584A 3.680 -.177 3.857 2650 ---- 4.200B 3.816A 3.816A 3.919 -.178 4.097 2675 ---- 4.440B 4.050A 4.050A 4.160 -.179 4.339 2700 ---- 4.685B 4.286A 4.286A 4.403 -.179 4.582 2725 ---- ---- ---- 4.523A 4.646 ---- ---- 2750 ---- ---- ---- 4.762A 4.890 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 17 17 W4S MAR23 Silver Weekly Wednesday Option - Week 4 CALL 1525 ---- 7.412B ---- 7.412B 7.397 +.185 7.212 1550 ---- 7.162B ---- 7.162B 7.147 +.185 6.962 1575 ---- 6.912B ---- 6.912B 6.897 +.185 6.712 1600 ---- 6.662B ---- 6.662B 6.647 +.185 6.462 1625 ---- 6.412B ---- 6.412B 6.397 +.185 6.212 1650 ---- 6.162B ---- 6.162B 6.147 +.185 5.962 1675 ---- 5.912B ---- 5.912B 5.897 +.185 5.712 1700 ---- 5.662B ---- 5.662B 5.647 +.185 5.462 1725 ---- 5.412B ---- 5.412B 5.397 +.185 5.212 1750 ---- 5.162B ---- 5.162B 5.147 +.185 4.962 1775 ---- 4.912B ---- 4.912B 4.897 +.185 4.712 1800 ---- 4.662B ---- 4.662B 4.647 +.185 4.462 1825 ---- 4.412B ---- 4.412B 4.397 +.185 4.212 1850 ---- 4.162B ---- 4.162B 4.147 +.185 3.962 1875 ---- 3.912B ---- 3.912B 3.897 +.185 3.712 1900 ---- 3.662B ---- 3.656B 3.647 +.185 3.462 1915 ---- 3.512B ---- 3.506B 3.497 +.185 3.312 1920 ---- 3.462B ---- 3.456B 3.447 +.185 3.262 1925 ---- 3.412B ---- 3.407B 3.397 +.185 3.212 1930 ---- 3.362B ---- 3.356B 3.347 +.185 3.162 1935 ---- 3.312B ---- 3.306B 3.297 +.184 3.113 1940 ---- 3.262B ---- 3.256B 3.247 +.184 3.063 1945 ---- 3.212B ---- 3.206B 3.197 +.184 3.013 1950 ---- 3.162B ---- 3.156B 3.147 +.184 2.963 1955 ---- 3.112B ---- 3.112B 3.097 +.184 2.913 1960 ---- 3.062B ---- 3.056B 3.047 +.184 2.863 1965 ---- 3.012B ---- 3.006B 2.997 +.184 2.813 1970 ---- 2.962B ---- 2.956B 2.947 +.184 2.763 1975 ---- 2.912B ---- 2.906B 2.897 +.183 2.714 1980 ---- 2.862B ---- 2.862B 2.847 +.183 2.664 1985 ---- 2.812B ---- 2.812B 2.797 +.183 2.614 1990 ---- 2.762B ---- 2.762B 2.747 +.183 2.564 1995 ---- 2.712B ---- 2.712B 2.697 +.182 2.515 2000 ---- 2.662B ---- 2.662B 2.647 +.182 2.465 2005 ---- 2.612B ---- 2.612B 2.597 +.182 2.415 2010 ---- 2.562B ---- 2.562B 2.547 +.181 2.366 2015 ---- 2.513B ---- 2.513B 2.497 +.181 2.316 2020 ---- 2.463B ---- 2.463B 2.447 +.180 2.267 2025 ---- 2.413B ---- 2.407B 2.397 +.180 2.217 2030 ---- 2.363B ---- 2.363B 2.347 +.179 2.168 2035 ---- 2.313B ---- 2.313B 2.297 +.179 2.118 2040 ---- 2.263B ---- 2.263B 2.247 +.178 2.069 2045 ---- 2.214B ---- 2.208B 2.197 +.177 2.020 2050 ---- 2.164B ---- 2.164B 2.147 +.177 1.970 2055 ---- 2.114B ---- 2.114B 2.098 +.177 1.921 2060 ---- 2.064B ---- 2.064B 2.048 +.176 1.872 2065 ---- 2.015B ---- 2.015B 1.998 +.175 1.823 2070 ---- 1.965B ---- 1.959B 1.948 +.174 1.774 2075 ---- 1.915B ---- 1.909B 1.899 +.174 1.725 2080 ---- 1.866B ---- 1.866B 1.849 +.172 1.677 2085 ---- 1.816B ---- 1.810B 1.800 +.172 1.628 2090 ---- 1.766B ---- 1.766B 1.750 +.170 1.580 2095 ---- 1.717B ---- 1.711B 1.701 +.170 1.531 2100 ---- 1.667B ---- 1.667B 1.651 +.168 1.483 2105 ---- 1.618B ---- 1.612B 1.602 +.167 1.435 2110 ---- 1.569B ---- 1.569B 1.553 +.165 1.388 2115 ---- 1.519B ---- 1.514B 1.504 +.164 1.340 2120 ---- 1.470B ---- 1.464B 1.455 +.162 1.293 2125 ---- 1.560B 1.148A 1.560B 1.406 +.160 1.246 2130 ---- 1.372B ---- 1.366B 1.357 +.158 1.199 2135 ---- 1.323B ---- 1.318B 1.309 +.156 1.153 2140 ---- 1.274B ---- 1.269B 1.260 +.152 1.108 2 2145 ---- 1.226B ---- 1.226B 1.212 +.150 1.062 2 2150 ---- 1.357B .920A 1.357B 1.164 +.146 1.018 2155 ---- 1.129B .943A .943A 1.117 +.143 .974 2160 ---- 1.081B .890A .890A 1.069 +.138 .931 2165 ---- 1.033B .850A .850A 1.023 +.134 .889 2170 ---- .986B .809A .809A .976 +.129 .847 2175 ---- 1.124B .709A 1.124B .930 +.124 .806 2180 ---- .892B .729A .729A .884 +.118 .766 2185 ---- .850B .693A .693A .840 +.112 .728 2190 ---- .806B .659A .659A .795 +.105 .690 2195 ---- .765B .627A .627A .752 +.099 .653 4 4 2200 ---- .906B .517A .906B .709 +.092 .617 50 2205 ---- .677B .497A .497A .667 +.084 .583 2210 ---- .636B .454A .454A .626 +.077 .549 2215 ---- .703B .424A .424A .587 +.070 .517 2220 .569 .666B .394A .551B .548 +.062 7 .486 2225 ---- .707B .359A .706B .511 +.055 .456 3 2230 ---- .597B .328A .589B .475 +.048 .427 2235 ---- .563B .304A .556B .441 +.041 .400 2240 ---- .559B .280A .548B .408 +.035 1 .373 100 2245 ---- .559B .257A .515B .377 +.029 .348 2250 .298 .536B .235A .235A .347 +.023 33 .324 1 2255 .275 .495B .213A .318B .320 +.018 62 .302 2260 ---- .466B .195A .465B .293 +.012 .281 10 6 2265 .240 .449B .178A .264B .269 +.008 5 .261 7 2270 .339 .421B .166A .267B .246 +.004 8 .242 10 16 2275 ---- .396B .153A .396B .225 UNCH .225 2280 .317 .371B .140A .140A .205 -.003 1 .208 12 12 2285 ---- .348B .128A .348B .187 -.006 .193 2290 ---- .327B .117A .327B .170 -.009 .179 2295 .278 .306B .108A .108A .155 -.011 9 .166 11 10 2300 .133 .286B .099A .131A .141 -.013 1 .154 10 10 2305 ---- .268B .091A .268B .128 -.014 .142 2310 ---- ---- ---- .084A .117 ---- ---- 2315 ---- ---- ---- .078A .106 ---- ---- 2320 .095 .095 .095 .090A .097 ---- 6 ---- 2325 ---- .204B .067A .204B .088 -.017 .105 2330 ---- ---- ---- .062A .080 ---- ---- 2335 ---- ---- ---- .058A .073 ---- ---- 2340 ---- ---- ---- .054A .067 ---- ---- 2345 ---- ---- ---- .050A .061 ---- ---- 2350 .049 .150B .047A .050 .055 -.018 9 .073 2375 ---- .108B .036A .108B .036 -.015 .051 2400 .023 .078B .022 .023B .024 -.013 10 .037 2425 ---- .056B .019A .056B .016 -.011 .027 2450 .011 .040B .010 .010 .011 -.009 13 .020 2475 ---- .028B .012A .027B .008 -.007 .015 2500 ---- .019B .010A .019B .006 -.005 .011 2525 ---- .013B ---- .013B .004 -.004 .008 2550 ---- .009B ---- .009B .003 -.003 .006 2575 ---- .006B ---- .006B .002 -.003 .005 2600 ---- ---- ---- ---- .002 -.002 .004 2625 ---- ---- ---- ---- .001 -.002 .003 2650 ---- ---- ---- ---- .001 -.002 .003 2675 ---- ---- ---- ---- .001 -.001 .002 2700 ---- ---- ---- ---- .001 -.001 .002 2725 ---- ---- ---- .005A .001 ---- ---- 2750 ---- ---- ---- .005A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 165 57 223 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 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1915 ---- ---- ---- ---- .001 UNCH .001 1920 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1930 ---- ---- ---- ---- .001 UNCH .001 1935 ---- ---- ---- ---- .001 UNCH .001 1940 ---- ---- ---- ---- .001 -.001 .002 1945 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .001 -.001 .002 1955 ---- ---- ---- ---- .001 -.001 .002 1960 ---- ---- ---- ---- .001 -.001 .002 1965 ---- ---- ---- ---- .001 -.001 .002 1970 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .001 -.002 .003 1980 ---- ---- ---- ---- .001 -.002 .003 1985 ---- ---- ---- ---- .001 -.002 .003 1990 ---- ---- ---- ---- .001 -.002 .003 1995 ---- ---- ---- ---- .001 -.003 .004 2000 ---- ---- ---- ---- .001 -.003 .004 2005 ---- ---- ---- ---- .001 -.003 .004 2010 ---- ---- ---- ---- .001 -.004 .005 2015 ---- ---- ---- ---- .001 -.004 .005 2020 ---- ---- ---- ---- .001 -.005 .006 2025 ---- ---- ---- ---- .001 -.005 .006 2030 ---- ---- .006A .006A .001 -.006 .007 2035 ---- ---- .006A .006A .001 -.006 .007 2040 ---- ---- .007A .007A .001 -.007 .008 2045 ---- ---- .007A .007A .001 -.008 .009 2050 ---- ---- .007A .007A .001 -.008 .009 2055 ---- ---- .008A .008A .002 -.008 .010 2060 ---- ---- .008A .008A .002 -.009 .011 2065 ---- ---- .008A .008A .002 -.010 .012 2070 .005 .005 .005 .005 .002 -.011 2 .013 2075 ---- ---- .009A .009A .003 -.011 .014 2080 ---- ---- .010A .010A .003 -.013 .016 2 2085 ---- ---- .010A .010A .004 -.013 .017 1 2090 ---- ---- .011A .011A .004 -.014 .018 2095 ---- ---- .011A .011A .005 -.015 .020 2100 ---- ---- .012A .012A .005 -.017 .022 2105 ---- ---- .012A .012A .006 -.018 .024 2110 ---- ---- .013A .013A .007 -.019 .026 2115 ---- ---- .013A .013A .008 -.021 .029 2120 ---- ---- .014A .014A .009 -.022 .031 2125 .025 .025 .009 .009 .010 -.024 5 .034 2130 ---- ---- .016A .016A .011 -.027 .038 2135 ---- ---- .017A .017A .013 -.029 .042 2140 .041 .041 .018A .018A .014 -.032 1 .046 1 7 2145 ---- ---- .019A .019A .016 -.035 .051 2150 ---- ---- .021A .021A .018 -.039 2 .057 2 22 2155 ---- ---- .022A .022A .021 -.042 .063 2160 ---- ---- .024A .024A .023 -.046 .069 2165 ---- ---- .026A .026A .027 -.050 .077 2 2170 ---- ---- .028A .028A .030 -.055 .085 2 2175 ---- ---- .032A .032A .034 -.061 1 .095 10 5 2180 .082 .095B .035A .051B .038 -.067 16 .105 20 2185 ---- ---- .039A .039A .044 -.072 .116 2190 ---- ---- .044A .044A .049 -.079 .128 5 5 2195 ---- ---- .049A .049A .056 -.085 .141 3 2200 .126 .126 .055A .055A .063 -.093 11 .156 2205 ---- ---- .062A .062A .071 -.100 .171 2210 ---- ---- .071A .071A .080 -.107 .187 3 2215 ---- ---- .080A .080A .091 -.114 .205 3 2220 .159 .221B .091A .221B .102 -.122 1 .224 4 2225 .160 .160 .102A .163B .115 -.129 2 .244 2230 ---- .267B .115A .115A .129 -.136 .265 2235 ---- .292B .129A .129A .145 -.143 .288 2240 ---- .318B .144A .144A .162 -.149 1 .311 2245 ---- .348B .162A .162A .181 -.155 .336 2250 .276 .375B .175 .181B .201 -.161 21 .362 2255 .303 .408B .202A .369B .224 -.166 10 .390 2260 ---- .435B .225A .435B .247 -.172 .419 2265 ---- .465B .249A .465B .273 -.176 .449 2270 ---- .500B .275A .500B .300 -.180 .480 2275 ---- .542B .303A .542B .329 -.183 .512 2280 ---- .569B .332A .332A .359 -.187 .546 2285 ---- .607B .362A .362A .391 -.190 .581 2290 ---- ---- .399A .399A .424 -.193 .617 2295 ---- ---- .433A .433A .459 -.194 .653 2300 ---- .739B .462A .462A .495 -.196 .691 1 2305 ---- ---- .505A .505A .532 -.198 .730 2310 ---- ---- ---- .562A .571 ---- ---- 2315 ---- ---- ---- .600A .610 ---- ---- 2320 ---- ---- ---- .640A .651 ---- ---- 2325 ---- .956B .656A .656A .692 -.201 .893 2330 ---- ---- ---- .706A .734 ---- ---- 2335 ---- ---- ---- .748A .777 ---- ---- 2340 ---- ---- ---- .786A .821 ---- ---- 2345 ---- ---- ---- .835A .865 ---- ---- 2350 ---- 1.180B .852A .852A .909 -.201 1.110 1 2375 ---- 1.415B 1.056A 1.056A 1.140 -.199 1.339 2400 ---- 1.656B 1.271A 1.271A 1.378 -.196 1.574 2425 ---- 1.864B 1.496A 1.496A 1.620 -.194 1.814 2450 ---- ---- 1.728A 1.728A 1.865 -.192 2.057 2475 ---- ---- 1.964A 1.964A 2.112 -.189 2.301 2500 ---- ---- 2.204A 2.204A 2.360 -.188 2.548 2525 ---- ---- 2.591A 2.591A 2.608 -.187 2.795 2550 ---- ---- 2.840A 2.840A 2.857 -.186 3.043 2575 ---- ---- 3.089A 3.089A 3.106 -.186 3.292 2600 ---- ---- 3.339A 3.339A 3.356 -.185 3.541 2625 ---- ---- 3.589A 3.589A 3.605 -.185 3.790 2650 ---- ---- 3.839A 3.839A 3.855 -.184 4.039 2675 ---- ---- 4.089A 4.089A 4.105 -.184 4.289 2700 ---- ---- 4.339A 4.339A 4.355 -.184 4.539 2725 ---- ---- ---- 4.589A 4.605 ---- ---- 2750 ---- ---- ---- 4.838A 4.855 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 73 18 81 W5S MAR23 Silver Weekly Wednesday Option - Week 5 CALL 1525 ---- ---- ---- ---- 7.396 +.184 7.212 1550 ---- ---- ---- ---- 7.146 +.184 6.962 1575 ---- ---- ---- ---- 6.896 +.184 6.712 1600 ---- ---- ---- ---- 6.646 +.184 6.462 1625 ---- ---- ---- ---- 6.396 +.184 6.212 1650 ---- ---- ---- ---- 6.146 +.184 5.962 1675 ---- ---- ---- ---- 5.896 +.184 5.712 1700 ---- ---- ---- ---- 5.647 +.185 5.462 1725 ---- ---- ---- ---- 5.397 +.184 5.213 1750 ---- ---- ---- ---- 5.147 +.184 4.963 1775 ---- ---- ---- ---- 4.898 +.184 4.714 1800 ---- ---- ---- ---- 4.648 +.183 4.465 1825 ---- ---- ---- ---- 4.399 +.183 4.216 1850 ---- ---- ---- ---- 4.150 +.183 3.967 1875 ---- ---- ---- ---- 3.901 +.182 3.719 1900 ---- ---- ---- ---- 3.652 +.181 3.471 1915 ---- ---- ---- ---- 3.503 +.180 3.323 1920 ---- ---- ---- ---- 3.454 +.181 3.273 1925 ---- ---- ---- ---- 3.404 +.180 3.224 1930 ---- ---- ---- ---- 3.354 +.180 3.174 1935 ---- ---- ---- ---- 3.305 +.180 3.125 1940 ---- ---- ---- ---- 3.255 +.179 3.076 1945 ---- ---- ---- ---- 3.206 +.179 3.027 1950 ---- ---- ---- ---- 3.156 +.179 2.977 1955 ---- ---- ---- ---- 3.107 +.179 2.928 1960 ---- ---- ---- ---- 3.057 +.178 2.879 1965 ---- ---- ---- ---- 3.008 +.178 2.830 1970 ---- ---- ---- ---- 2.958 +.177 2.781 1975 ---- ---- ---- ---- 2.909 +.177 2.732 1980 ---- ---- ---- ---- 2.860 +.177 2.683 1985 ---- ---- ---- ---- 2.811 +.176 2.635 1990 ---- ---- ---- ---- 2.762 +.176 2.586 1995 ---- ---- ---- ---- 2.712 +.175 2.537 2000 ---- ---- ---- ---- 2.663 +.174 2.489 2005 ---- ---- ---- ---- 2.615 +.174 2.441 2010 ---- ---- ---- ---- 2.566 +.174 2.392 2015 ---- ---- ---- ---- 2.517 +.173 2.344 2020 ---- ---- ---- ---- 2.468 +.172 2.296 2025 ---- 2.552B 2.155A 2.552B 2.420 +.172 2.248 2030 ---- ---- ---- ---- 2.371 +.171 2.200 2035 ---- ---- ---- ---- 2.323 +.170 2.153 2040 ---- ---- ---- ---- 2.275 +.170 2.105 2045 ---- ---- ---- ---- 2.227 +.169 2.058 2050 ---- 2.367B 1.925A 2.367B 2.179 +.168 2.011 2055 ---- ---- ---- ---- 2.131 +.167 1.964 2060 ---- ---- ---- ---- 2.083 +.165 1.918 2065 ---- ---- ---- ---- 2.036 +.165 1.871 2070 ---- ---- ---- ---- 1.989 +.164 1.825 2075 ---- 2.130B 1.694A 2.130B 1.942 +.162 1.780 2080 ---- ---- ---- ---- 1.895 +.161 1.734 2085 ---- ---- ---- ---- 1.849 +.160 1.689 2090 ---- ---- ---- ---- 1.803 +.159 1.644 2095 ---- ---- 1.585A 1.585A 1.757 +.157 1.600 2100 ---- 1.899B 1.475A 1.899B 1.711 +.155 1.556 2105 ---- 1.524B 1.499A 1.499A 1.666 +.154 1.512 2110 ---- 1.544B 1.457A 1.457A 1.621 +.152 1.469 2115 ---- 1.511B 1.415A 1.415A 1.577 +.150 1.427 2120 ---- 1.498B 1.376A 1.376A 1.532 +.147 1.385 2125 ---- 1.677B 1.269A 1.677B 1.489 +.146 1.343 2130 ---- 1.439B 1.297A 1.297A 1.445 +.143 1.302 1 2135 ---- 1.395B 1.258A 1.258A 1.403 +.141 1.262 2140 ---- 1.353B 1.221A 1.221A 1.360 +.138 1.222 2145 ---- 1.309B ---- ---- 1.318 +.136 1.182 2150 ---- 1.465B 1.074A 1.465B 1.277 +.133 1.144 2155 ---- 1.225B ---- ---- 1.236 +.130 1.106 2160 ---- 1.183B ---- ---- 1.196 +.127 1.069 2165 ---- 1.142B ---- ---- 1.156 +.124 1.032 2170 ---- 1.101B ---- ---- 1.117 +.121 .996 2175 ---- 1.265B .897A 1.265B 1.079 +.118 .961 2180 ---- 1.020B .868A .868A 1.041 +.114 .927 2185 ---- .980B .832A .832A 1.004 +.111 .893 2190 ---- .941B .801A .867B .968 +.108 .860 2195 ---- 1.041B .769A 1.036B .932 +.104 .828 2200 ---- 1.081B .735A 1.080B .897 +.100 .797 3 2205 ---- .971B .710A .963B .863 +.097 .766 2210 ---- .939B .678A .931B .830 +.094 .736 2215 ---- .927B .651A .916B .797 +.089 .708 2220 ---- .933B .623A .884B .765 +.086 .679 2225 ---- .915B .599A .914B .734 +.082 .652 2230 ---- .876B .572A .826B .704 +.078 .626 2235 ---- .845B .546A .786B .675 +.075 .600 2240 ---- .814B .525A .784B .646 +.071 .575 2245 ---- .784B .502A .773B .619 +.068 .551 2250 ---- .768B .479A .767B .592 +.064 .528 1 1 2255 ---- .741B .460A .740B .566 +.060 .506 2260 ---- .714B .439A .714B .541 +.057 .484 2265 ---- .688B .420A .688B .517 +.054 .463 2270 ---- .663B .401A .663B .494 +.051 .443 2275 ---- .639B .380A .639B .471 +.047 .424 2280 ---- .616B .363A .616B .450 +.045 .405 2285 ---- .593B .347A .593B .429 +.042 .387 2290 ---- .572B .331A .572B .409 +.039 .370 2295 ---- .550B .317A .550B .390 +.037 .353 2300 ---- .530B .302A .530B .372 +.035 .337 2305 ---- .510B .289A .510B .355 +.033 .322 2310 ---- ---- ---- .279A .338 ---- ---- 2315 ---- ---- ---- .266A .322 ---- ---- 2320 ---- ---- ---- .253A .307 ---- ---- 2325 ---- .437B .242A .437B .292 +.025 .267 2330 ---- ---- ---- .231A .278 ---- ---- 2335 ---- ---- ---- .221A .265 ---- ---- 2340 ---- ---- ---- .212A .252 ---- ---- 2345 ---- ---- ---- .202A .240 ---- ---- 2350 ---- .360B .194A .360B .229 +.018 .211 2 2375 ---- .296B .155A .296B .180 +.013 .167 2400 ---- .250B .126A .250B .141 +.009 .132 2425 ---- .206B .102A .206B .112 +.007 .105 2450 ---- .170B ---- .170B .090 +.006 .084 2475 ---- .141B ---- .141B .072 +.004 .068 2500 ---- .117B ---- .117B .058 +.002 .056 2525 ---- .097B ---- .097B .048 +.002 .046 2550 ---- .079B ---- .079B .039 +.001 .038 2575 ---- .065B ---- .065B .033 +.001 .032 2600 ---- .053B ---- .053B .028 +.001 .027 2625 ---- .045B ---- .045B .024 UNCH .024 2650 ---- .037B ---- .037B .020 -.001 .021 2675 ---- .031B ---- .031B .017 -.001 .018 2700 ---- .026B ---- .026B .015 -.001 .016 2725 ---- ---- ---- .018A .013 ---- ---- 2750 ---- ---- ---- .016A .012 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 1 W5S MAR23 Silver Weekly Wednesday Option - Week 5 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .002 +.001 .001 1600 ---- ---- ---- ---- .002 UNCH .002 1625 ---- ---- ---- ---- .002 UNCH .002 1650 ---- ---- ---- ---- .002 UNCH .002 1675 ---- ---- ---- ---- .003 UNCH .003 1700 ---- ---- ---- ---- .003 UNCH .003 1725 ---- ---- ---- ---- .003 -.001 .004 1750 ---- ---- ---- ---- .004 UNCH .004 1775 ---- ---- ---- ---- .004 -.001 .005 1800 ---- ---- ---- ---- .005 -.001 .006 1825 ---- ---- ---- ---- .006 -.001 .007 1850 ---- ---- ---- ---- .007 -.002 .009 1875 ---- ---- ---- ---- .008 -.002 .010 1900 ---- ---- ---- ---- .009 -.003 .012 1915 ---- ---- ---- ---- .010 -.004 .014 1920 ---- ---- ---- ---- .010 -.004 .014 1925 ---- ---- ---- ---- .010 -.005 .015 1930 ---- ---- ---- ---- .011 -.005 .016 1935 ---- ---- ---- ---- .011 -.005 .016 1940 ---- ---- ---- ---- .012 -.005 .017 1945 ---- ---- ---- ---- .012 -.006 .018 1950 ---- ---- ---- ---- .012 -.006 .018 1955 ---- ---- .018A .018A .013 -.006 .019 1960 ---- ---- .018A .018A .014 -.006 .020 1965 ---- ---- .019A .019A .014 -.007 .021 1970 ---- ---- .020A .020A .015 -.007 .022 1975 ---- ---- .020A .020A .015 -.008 .023 1980 ---- ---- .021A .021A .016 -.008 .024 1985 ---- ---- .022A .022A .017 -.009 .026 1990 ---- ---- .023A .023A .018 -.009 .027 1995 ---- ---- .024A .024A .019 -.009 .028 2000 ---- ---- .025A .025A .020 -.010 1 .030 2005 ---- ---- .026A .026A .021 -.010 .031 2010 ---- ---- .027A .027A .022 -.011 .033 2015 ---- ---- .028A .028A .023 -.012 .035 2020 ---- ---- .029A .029A .024 -.013 .037 2025 ---- ---- .031A .031A .026 -.013 .039 2030 ---- ---- .032A .032A .027 -.014 .041 2035 ---- ---- .034A .034A .029 -.014 .043 5 2040 ---- ---- .035A .035A .031 -.015 .046 2045 ---- ---- .036A .036A .033 -.016 .049 2050 ---- ---- .038A .038A .035 -.016 .051 2055 ---- ---- .040A .040A .037 -.018 .055 3 2060 ---- ---- .042A .042A .039 -.019 .058 2 2065 ---- ---- .044A .044A .042 -.020 .062 2070 ---- ---- .047A .047A .045 -.021 .066 2 2075 ---- ---- .049A .049A .048 -.022 .070 2080 ---- .076B .053A .053A .051 -.023 .074 2085 ---- .081B .056A .056A .055 -.024 .079 2090 ---- .087B .060A .060A .058 -.026 .084 2095 ---- .093B .064A .064A .062 -.028 .090 2100 ---- .099B .067A .067A .067 -.029 .096 2105 ---- .107B .072A .072A .071 -.031 .102 2110 ---- .115B .076A .076A .077 -.032 .109 2115 ---- .123B .081A .081A .082 -.034 .116 2120 ---- .132B .087A .087A .088 -.036 .124 2125 ---- .142B .092A .092A .094 -.039 .133 2130 ---- .152B .098A .098A .101 -.041 .142 3 2135 ---- .163B .105A .105A .108 -.043 .151 2140 ---- .174B .111A .111A .115 -.046 .161 2145 ---- .186B .119A .119A .124 -.048 .172 2150 ---- .198B .127A .127A .132 -.051 .183 2155 ---- .211B .135A .211B .141 -.054 .195 2160 ---- .224B .145A .145A .151 -.057 .208 2165 ---- .239B .154A .154A .161 -.060 .221 2170 ---- .254B .164A .164A .172 -.063 .235 1 1 2175 ---- .266B .176A .176A .184 -.066 .250 2180 ---- .283B .187A .187A .196 -.069 .265 2185 ---- .301B .198A .198A .209 -.073 .282 2190 ---- .320B .212A .212A .223 -.076 .299 2195 ---- .339B .225A .225A .237 -.080 .317 2200 ---- .358B .239A .239A .252 -.083 .335 2205 ---- .379B .254A .254A .268 -.087 .355 2210 ---- .400B .270A .400B .284 -.091 .375 2215 ---- .423B .287A .423B .301 -.095 .396 2220 ---- .446B .305A .446B .320 -.098 .418 2225 ---- .470B .323A .470B .339 -.102 .441 2230 ---- .495B .342A .495B .358 -.106 .464 4 4 2235 ---- .520B .362A .520B .379 -.109 .488 2240 ---- .547B .383A .547B .400 -.113 .513 2245 ---- .574B .406A .574B .423 -.116 .539 2250 ---- .603B .428A .603B .446 -.120 .566 2255 ---- .632B .452A .632B .470 -.124 .594 2260 ---- .662B .476A .662B .495 -.127 .622 2265 ---- .693B .502A .693B .521 -.130 .651 2270 ---- .724B .528A .724B .548 -.133 .681 2275 ---- .757B .555A .757B .575 -.136 .711 2 2 2280 ---- .790B .583A .789B .604 -.138 .742 2285 ---- .823B .612A .820B .633 -.141 .774 2290 ---- .857B .641A .854B .663 -.144 .807 2295 ---- .892B .672A .889B .694 -.146 .840 2300 ---- .931B .703A .703A .726 -.148 .874 2 2 2305 ---- .964B .734A .734A .758 -.151 .909 2310 ---- ---- ---- .767A .791 ---- ---- 2315 ---- ---- ---- .800A .825 ---- ---- 2320 ---- ---- ---- .841A .860 ---- ---- 2325 ---- 1.117B .871A .871A .895 -.159 1.054 2330 ---- ---- ---- .911A .931 ---- ---- 2335 ---- ---- ---- .947A .968 ---- ---- 2340 ---- ---- ---- .996A 1.006 ---- ---- 2345 ---- ---- ---- 1.044A 1.043 ---- ---- 2350 ---- 1.321B 1.054A 1.054A 1.082 -.166 1.248 2375 ---- 1.533B 1.253A 1.253A 1.282 -.171 1.453 2400 ---- 1.753B 1.451A 1.451A 1.494 -.174 1.668 2425 ---- 1.981B 1.657A 1.657A 1.715 -.176 1.891 2450 ---- 2.211B 1.869A 1.869A 1.942 -.178 2.120 2475 ---- 2.446B 2.087A 2.087A 2.174 -.179 2.353 2500 ---- 2.685B 2.310A 2.310A 2.410 -.181 2.591 2525 ---- 2.925B 2.537A 2.537A 2.649 -.182 2.831 2550 ---- 3.170B 2.769A 2.769A 2.891 -.182 3.073 2575 ---- 3.356B 3.003A 3.003A 3.134 -.183 3.317 2600 ---- ---- 3.240A 3.240A 3.379 -.183 3.562 2625 ---- ---- 3.479A 3.479A 3.625 -.183 3.808 2650 ---- ---- 3.720A 3.720A 3.871 -.183 4.054 2675 ---- ---- 3.963A 3.963A 4.118 -.184 4.302 2700 ---- ---- ---- ---- 4.366 -.184 4.550 2725 ---- ---- ---- ---- 4.614 ---- ---- 2750 ---- ---- ---- ---- 4.862 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 9 24 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 9.76 -1.73 11.49 11900 ---- ---- ---- ---- 9.26 -1.73 10.99 11950 ---- ---- ---- ---- 8.76 -1.73 10.49 12000 ---- ---- ---- ---- 8.26 -1.73 9.99 12050 ---- ---- ---- ---- 7.76 -1.73 9.49 12100 ---- ---- ---- ---- 7.26 -1.73 8.99 12150 ---- ---- ---- ---- 6.76 -1.73 8.49 12200 ---- ---- ---- ---- 6.26 -1.74 8.00 12250 ---- ---- ---- ---- 5.76 -1.74 7.50 12300 ---- ---- ---- ---- 5.26 -1.74 7.00 12350 ---- ---- ---- ---- 4.76 -1.74 6.50 12400 ---- ---- ---- ---- 4.26 -1.74 6.00 12450 ---- ---- ---- ---- 3.78 -1.74 5.52 12500 ---- ---- ---- ---- 3.30 -1.73 5.03 12550 ---- ---- ---- ---- 2.83 -1.73 4.56 12600 ---- ---- ---- ---- 2.39 -1.70 4.09 12650 ---- ---- ---- ---- 1.97 -1.67 3.64 12700 ---- ---- ---- ---- 1.59 -1.62 3.21 12750 ---- ---- ---- ---- 1.25 -1.55 2.80 12800 ---- ---- ---- ---- .95 -1.47 2.42 12850 ---- ---- ---- ---- .71 -1.35 2.06 12900 ---- ---- ---- ---- .51 -1.22 1.73 12950 ---- ---- ---- ---- .35 -1.09 1.44 13000 ---- ---- ---- ---- .24 -.94 1.18 13050 ---- ---- ---- ---- .16 -.79 .95 13100 ---- ---- ---- ---- .10 -.65 .75 13150 ---- ---- ---- ---- .06 -.53 .59 13200 ---- ---- ---- ---- .04 -.42 .46 5950 ---- ---- ---- ---- 68.66 -1.71 70.37 6000 ---- ---- ---- ---- 68.16 -1.71 69.87 6050 ---- ---- ---- ---- 67.66 -1.72 69.38 6100 ---- ---- ---- ---- 67.16 -1.72 68.88 6150 ---- ---- ---- ---- 66.67 -1.71 68.38 6200 ---- ---- ---- ---- 66.17 -1.71 67.88 6250 ---- ---- ---- ---- 65.67 -1.71 67.38 6300 ---- ---- ---- ---- 65.17 -1.71 66.88 6350 ---- ---- ---- ---- 64.67 -1.71 66.38 6400 ---- ---- ---- ---- 64.17 -1.71 65.88 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 9.10 -4.31 13.41 11850 ---- ---- ---- ---- 8.76 -4.25 13.01 11900 ---- ---- ---- ---- 8.43 -4.19 12.62 11950 ---- ---- ---- ---- 8.10 -4.13 12.23 12000 ---- ---- ---- ---- 7.78 -4.07 11.85 12050 ---- ---- ---- ---- 7.47 -4.00 11.47 12100 ---- ---- ---- ---- 7.16 -3.94 11.10 12150 ---- ---- ---- ---- 6.87 -3.87 10.74 12200 ---- ---- ---- ---- 6.58 -3.80 10.38 12250 ---- ---- ---- ---- 6.30 -3.73 10.03 12300 ---- ---- ---- ---- 6.02 -3.67 9.69 12350 ---- ---- ---- ---- 5.76 -3.59 9.35 12400 ---- ---- ---- ---- 5.50 -3.52 9.02 12450 ---- ---- ---- ---- 5.25 -3.45 8.70 12500 ---- ---- ---- ---- 5.01 -3.37 8.38 12550 ---- ---- ---- ---- 4.78 -3.30 8.08 12600 ---- ---- ---- ---- 4.55 -3.22 7.77 12650 ---- ---- ---- ---- 4.33 -3.15 7.48 12700 ---- ---- ---- ---- 4.12 -3.07 7.19 12750 ---- ---- ---- ---- 3.92 -2.99 6.91 12800 ---- ---- ---- ---- 3.72 -2.92 6.64 12850 ---- ---- ---- ---- 3.54 -2.83 6.37 12900 ---- ---- ---- ---- 3.35 -2.76 6.11 12950 ---- ---- ---- ---- 3.18 -2.68 5.86 13000 ---- ---- ---- ---- 3.01 -2.61 5.62 13050 ---- ---- ---- ---- 2.85 -2.53 5.38 13100 ---- ---- ---- ---- 2.70 -2.45 5.15 13150 ---- ---- ---- ---- 2.55 -2.38 4.93 13200 ---- ---- ---- ---- 2.41 -2.30 4.71 13250 ---- ---- ---- ---- 2.28 -2.22 4.50 13300 ---- ---- ---- ---- 2.15 -2.15 4.30 13350 ---- ---- ---- ---- 2.03 -2.07 4.10 13400 ---- ---- ---- ---- 1.91 -2.01 3.92 5900 ---- ---- ---- ---- 65.63 -5.20 70.83 5950 ---- ---- ---- ---- 65.13 -5.20 70.33 6000 ---- ---- ---- ---- 64.63 -5.21 69.84 6050 ---- ---- ---- ---- 64.13 -5.21 69.34 6100 ---- ---- ---- ---- 63.64 -5.20 68.84 6150 ---- ---- ---- ---- 63.14 -5.21 68.35 6200 ---- ---- ---- ---- 62.64 -5.21 67.85 6250 ---- ---- ---- ---- 62.14 -5.21 67.35 6300 ---- ---- ---- ---- 61.65 -5.20 66.85 6350 ---- ---- ---- ---- 61.14 -5.21 66.35 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 11.61 -4.19 15.80 11750 ---- ---- ---- ---- 11.30 -4.15 15.45 11800 ---- ---- ---- ---- 11.01 -4.09 15.10 11850 ---- ---- ---- ---- 10.71 -4.05 14.76 11900 ---- ---- ---- ---- 10.43 -3.99 14.42 11950 ---- ---- ---- ---- 10.15 -3.94 14.09 12000 ---- ---- ---- ---- 9.87 -3.89 13.76 12050 ---- ---- ---- ---- 9.60 -3.83 13.43 12100 ---- ---- ---- ---- 9.33 -3.79 13.12 12150 ---- ---- ---- ---- 9.07 -3.73 12.80 12200 ---- ---- ---- ---- 8.82 -3.67 12.49 12250 ---- ---- ---- ---- 8.56 -3.63 12.19 12300 ---- ---- ---- ---- 8.32 -3.57 11.89 12350 ---- ---- ---- ---- 8.08 -3.51 11.59 12400 ---- ---- ---- ---- 7.84 -3.46 11.30 12450 ---- ---- ---- ---- 7.61 -3.41 11.02 12500 ---- ---- ---- ---- 7.39 -3.35 10.74 12550 ---- ---- ---- ---- 7.17 -3.29 10.46 12600 ---- ---- ---- ---- 6.95 -3.24 10.19 12650 ---- ---- ---- ---- 6.74 -3.19 9.93 12700 ---- ---- ---- ---- 6.53 -3.13 9.66 12750 ---- ---- ---- ---- 6.33 -3.08 9.41 12800 ---- ---- ---- ---- 6.13 -3.03 9.16 12850 ---- ---- ---- ---- 5.94 -2.97 8.91 12900 ---- ---- ---- ---- 5.75 -2.92 8.67 12950 ---- ---- ---- ---- 5.57 -2.86 8.43 13000 ---- ---- ---- ---- 5.39 -2.81 8.20 13050 ---- ---- ---- ---- 5.22 -2.75 7.97 13100 ---- ---- ---- ---- 5.05 -2.70 7.75 13150 ---- ---- ---- ---- 4.89 -2.64 7.53 13200 ---- ---- ---- ---- 4.72 -2.59 7.31 13250 ---- ---- ---- ---- 4.57 -2.54 7.11 5900 ---- ---- ---- ---- 64.53 -5.63 70.16 5950 ---- ---- ---- ---- 64.04 -5.63 69.67 6000 ---- ---- ---- ---- 63.54 -5.63 69.17 6050 ---- ---- ---- ---- 63.05 -5.63 68.68 6100 ---- ---- ---- ---- 62.55 -5.63 68.18 6150 ---- ---- ---- ---- 62.05 -5.64 67.69 6200 ---- ---- ---- ---- 61.56 -5.63 67.19 6250 ---- ---- ---- ---- 61.06 -5.64 66.70 6300 ---- ---- ---- ---- 60.56 -5.63 66.19 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 13.35 -3.97 17.32 11650 ---- ---- ---- ---- 13.07 -3.92 16.99 11700 ---- ---- ---- ---- 12.79 -3.88 16.67 11750 ---- ---- ---- ---- 12.52 -3.84 16.36 11800 ---- ---- ---- ---- 12.25 -3.80 16.05 11850 ---- ---- ---- ---- 11.99 -3.75 15.74 11900 ---- ---- ---- ---- 11.73 -3.71 15.44 11950 ---- ---- ---- ---- 11.47 -3.67 15.14 12000 ---- ---- ---- ---- 11.22 -3.62 14.84 12050 ---- ---- ---- ---- 10.97 -3.58 14.55 12100 ---- ---- ---- ---- 10.73 -3.54 14.27 12150 ---- ---- ---- ---- 10.49 -3.49 13.98 12200 ---- ---- ---- ---- 10.25 -3.45 13.70 12250 ---- ---- ---- ---- 10.02 -3.41 13.43 12300 ---- ---- ---- ---- 9.79 -3.36 13.15 12350 ---- ---- ---- ---- 9.57 -3.32 12.89 12400 ---- ---- ---- ---- 9.35 -3.27 12.62 12450 ---- ---- ---- ---- 9.13 -3.23 12.36 12500 ---- ---- ---- ---- 8.92 -3.19 12.11 12550 ---- ---- ---- ---- 8.71 -3.14 11.85 12600 ---- ---- ---- ---- 8.50 -3.10 11.60 12650 ---- ---- ---- ---- 8.30 -3.06 11.36 12700 ---- ---- ---- ---- 8.10 -3.02 11.12 12750 ---- ---- ---- ---- 7.91 -2.97 10.88 12800 ---- ---- ---- ---- 7.72 -2.93 10.65 12850 ---- ---- ---- ---- 7.53 -2.89 10.42 12900 ---- ---- ---- ---- 7.35 -2.84 10.19 12950 ---- ---- ---- ---- 7.17 -2.80 9.97 13000 ---- ---- ---- ---- 6.99 -2.76 9.75 13050 ---- ---- ---- ---- 6.82 -2.71 9.53 13100 ---- ---- ---- ---- 6.65 -2.67 9.32 13150 ---- ---- ---- ---- 6.49 -2.63 9.12 5850 ---- ---- ---- ---- 63.61 -5.63 69.24 5900 ---- ---- ---- ---- 63.12 -5.63 68.75 5950 ---- ---- ---- ---- 62.63 -5.63 68.26 6000 ---- ---- ---- ---- 62.13 -5.63 67.76 6050 ---- ---- ---- ---- 61.64 -5.63 67.27 6100 ---- ---- ---- ---- 61.15 -5.63 66.78 6150 ---- ---- ---- ---- 60.65 -5.64 66.29 6200 ---- ---- ---- ---- 60.16 -5.63 65.79 6250 ---- ---- ---- ---- 59.67 -5.63 65.30 6300 ---- ---- ---- ---- 59.17 -5.63 64.80 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 15.05 -3.89 18.94 11500 ---- ---- ---- ---- 14.77 -3.85 18.62 11550 ---- ---- ---- ---- 14.50 -3.81 18.31 11600 ---- ---- ---- ---- 14.23 -3.77 18.00 11650 ---- ---- ---- ---- 13.96 -3.74 17.70 11700 ---- ---- ---- ---- 13.70 -3.70 17.40 11750 ---- ---- ---- ---- 13.44 -3.66 17.10 11800 ---- ---- ---- ---- 13.18 -3.63 16.81 11850 ---- ---- ---- ---- 12.93 -3.59 16.52 11900 ---- ---- ---- ---- 12.68 -3.55 16.23 11950 ---- ---- ---- ---- 12.44 -3.51 15.95 12000 ---- ---- ---- ---- 12.20 -3.47 15.67 12050 ---- ---- ---- ---- 11.96 -3.43 15.39 12100 ---- ---- ---- ---- 11.72 -3.40 15.12 12150 ---- ---- ---- ---- 11.49 -3.36 14.85 12200 ---- ---- ---- ---- 11.26 -3.32 14.58 12250 ---- ---- ---- ---- 11.04 -3.28 14.32 12300 ---- ---- ---- ---- 10.82 -3.24 14.06 12350 ---- ---- ---- ---- 10.60 -3.21 13.81 12400 ---- ---- ---- ---- 10.39 -3.16 13.55 12450 ---- ---- ---- ---- 10.18 -3.12 13.30 12500 ---- ---- ---- ---- 9.97 -3.09 13.06 12550 ---- ---- ---- ---- 9.77 -3.05 12.82 12600 ---- ---- ---- ---- 9.57 -3.01 12.58 12650 ---- ---- ---- ---- 9.37 -2.97 12.34 12700 ---- ---- ---- ---- 9.17 -2.94 12.11 12750 ---- ---- ---- ---- 8.98 -2.90 11.88 12800 ---- ---- ---- ---- 8.80 -2.86 11.66 12850 ---- ---- ---- ---- 8.61 -2.82 11.43 12900 ---- ---- ---- ---- 8.43 -2.79 11.22 12950 ---- ---- ---- ---- 8.25 -2.75 11.00 13000 ---- ---- ---- ---- 8.08 -2.71 10.79 13050 ---- ---- ---- ---- 7.90 -2.68 10.58 13100 ---- ---- ---- ---- 7.73 -2.64 10.37 5850 ---- ---- ---- ---- 62.84 -5.56 68.40 5900 ---- ---- ---- ---- 62.35 -5.56 67.91 5950 ---- ---- ---- ---- 61.86 -5.56 67.42 6000 ---- ---- ---- ---- 61.37 -5.56 66.93 6050 ---- ---- ---- ---- 60.88 -5.56 66.44 6100 ---- ---- ---- ---- 60.38 -5.57 65.95 6150 ---- ---- ---- ---- 59.89 -5.57 65.46 6200 ---- ---- ---- ---- 59.40 -5.57 64.97 6250 ---- ---- ---- ---- 58.91 -5.56 64.47 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 15.09 -3.90 18.99 11450 ---- ---- ---- ---- 14.83 -3.86 18.69 11500 ---- ---- ---- ---- 14.57 -3.82 18.39 11550 ---- ---- ---- ---- 14.31 -3.79 18.10 11600 ---- ---- ---- ---- 14.06 -3.75 17.81 11650 ---- ---- ---- ---- 13.81 -3.72 17.53 11700 ---- ---- ---- ---- 13.56 -3.69 17.25 11750 ---- ---- ---- ---- 13.32 -3.65 16.97 11800 ---- ---- ---- ---- 13.08 -3.62 16.70 11850 ---- ---- ---- ---- 12.85 -3.57 16.42 11900 ---- ---- ---- ---- 12.61 -3.55 16.16 11950 ---- ---- ---- ---- 12.38 -3.51 15.89 12000 ---- ---- ---- ---- 12.16 -3.47 15.63 12050 ---- ---- ---- ---- 11.93 -3.44 15.37 12100 ---- ---- ---- ---- 11.71 -3.40 15.11 12150 ---- ---- ---- ---- 11.49 -3.37 14.86 12200 ---- ---- ---- ---- 11.28 -3.33 14.61 12250 ---- ---- ---- ---- 11.07 -3.30 14.37 12300 ---- ---- ---- ---- 10.86 -3.26 14.12 12350 ---- ---- ---- ---- 10.66 -3.22 13.88 12400 ---- ---- ---- ---- 10.45 -3.20 13.65 12450 ---- ---- ---- ---- 10.26 -3.15 13.41 12500 ---- ---- ---- ---- 10.06 -3.12 13.18 12550 ---- ---- ---- ---- 9.87 -3.08 12.95 12600 ---- ---- ---- ---- 9.68 -3.05 12.73 12650 ---- ---- ---- ---- 9.49 -3.02 12.51 12700 ---- ---- ---- ---- 9.31 -2.98 12.29 12750 ---- ---- ---- ---- 9.13 -2.94 12.07 12800 ---- ---- ---- ---- 8.95 -2.91 11.86 12850 ---- ---- ---- ---- 8.78 -2.87 11.65 12900 ---- ---- ---- ---- 8.60 -2.84 11.44 12950 ---- ---- ---- ---- 8.43 -2.81 11.24 5800 ---- ---- ---- ---- 61.48 -5.57 67.05 5850 ---- ---- ---- ---- 60.99 -5.57 66.56 5900 ---- ---- ---- ---- 60.50 -5.57 66.07 5950 ---- ---- ---- ---- 60.01 -5.57 65.58 6000 ---- ---- ---- ---- 59.52 -5.57 65.09 6050 ---- ---- ---- ---- 59.04 -5.56 64.60 6100 ---- ---- ---- ---- 58.55 -5.56 64.11 6150 ---- ---- ---- ---- 58.06 -5.57 63.63 6200 ---- ---- ---- ---- 57.57 -5.57 63.14 6250 ---- ---- ---- ---- 57.09 -5.56 62.65 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 ---- ---- ---- ---- 16.30 -3.54 19.84 11350 ---- ---- ---- ---- 16.05 -3.51 19.56 11400 ---- ---- ---- ---- 15.81 -3.48 19.29 11450 ---- ---- ---- ---- 15.57 -3.44 19.01 11500 ---- ---- ---- ---- 15.33 -3.41 18.74 11550 ---- ---- ---- ---- 15.09 -3.39 18.48 11600 ---- ---- ---- ---- 14.85 -3.36 18.21 11650 ---- ---- ---- ---- 14.62 -3.33 17.95 11700 ---- ---- ---- ---- 14.40 -3.29 17.69 11750 ---- ---- ---- ---- 14.17 -3.26 17.43 11800 ---- ---- ---- ---- 13.95 -3.23 17.18 11850 ---- ---- ---- ---- 13.73 -3.20 16.93 11900 ---- ---- ---- ---- 13.51 -3.17 16.68 11950 ---- ---- ---- ---- 13.30 -3.14 16.44 12000 ---- ---- ---- ---- 13.09 -3.10 16.19 12050 ---- ---- ---- ---- 12.88 -3.08 15.96 12100 ---- ---- ---- ---- 12.68 -3.04 15.72 12150 ---- ---- ---- ---- 12.48 -3.00 15.48 12200 ---- ---- ---- ---- 12.28 -2.97 15.25 12250 ---- ---- ---- ---- 12.08 -2.94 15.02 12300 ---- ---- ---- ---- 11.89 -2.91 14.80 12350 ---- ---- ---- ---- 11.70 -2.88 14.58 12400 ---- ---- ---- ---- 11.51 -2.85 14.36 12450 ---- ---- ---- ---- 11.32 -2.82 14.14 12500 ---- ---- ---- ---- 11.14 -2.78 13.92 12550 ---- ---- ---- ---- 10.96 -2.75 13.71 12600 ---- ---- ---- ---- 10.78 -2.72 13.50 12650 ---- ---- ---- ---- 10.60 -2.70 13.30 12700 ---- ---- ---- ---- 10.43 -2.67 13.10 12750 ---- ---- ---- ---- 10.26 -2.64 12.90 12800 ---- ---- ---- ---- 10.09 -2.61 12.70 5750 ---- ---- ---- ---- 59.99 -5.41 65.40 5800 ---- ---- ---- ---- 59.51 -5.41 64.92 5850 ---- ---- ---- ---- 59.03 -5.41 64.44 5900 ---- ---- ---- ---- 58.55 -5.41 63.96 5950 ---- ---- ---- ---- 58.07 -5.40 63.47 6000 ---- ---- ---- ---- 57.59 -5.40 62.99 6050 ---- ---- ---- ---- 57.11 -5.40 62.51 6100 ---- ---- ---- ---- 56.63 -5.40 62.03 6150 ---- ---- ---- ---- 56.15 -5.40 61.55 6200 ---- ---- ---- ---- 55.68 -5.39 61.07 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 16.72 -3.38 20.10 11250 ---- ---- ---- ---- 16.48 -3.35 19.83 11300 ---- ---- ---- ---- 16.24 -3.33 19.57 11350 ---- ---- ---- ---- 16.01 -3.29 19.30 11400 ---- ---- ---- ---- 15.77 -3.27 19.04 11450 ---- ---- ---- ---- 15.54 -3.24 18.78 11500 ---- ---- ---- ---- 15.32 -3.21 18.53 11550 ---- ---- ---- ---- 15.09 -3.18 18.27 11600 ---- ---- ---- ---- 14.87 -3.15 18.02 11650 ---- ---- ---- ---- 14.65 -3.13 17.78 11700 ---- ---- ---- ---- 14.43 -3.10 17.53 11750 ---- ---- ---- ---- 14.22 -3.07 17.29 11800 ---- ---- ---- ---- 14.01 -3.04 17.05 11850 ---- ---- ---- ---- 13.80 -3.01 16.81 11900 ---- ---- ---- ---- 13.60 -2.98 16.58 11950 ---- ---- ---- ---- 13.40 -2.95 16.35 12000 ---- ---- ---- ---- 13.20 -2.92 16.12 12050 ---- ---- ---- ---- 13.00 -2.89 15.89 12100 ---- ---- ---- ---- 12.81 -2.86 15.67 12150 ---- ---- ---- ---- 12.62 -2.83 15.45 12200 ---- ---- ---- ---- 12.43 -2.80 15.23 12250 ---- ---- ---- ---- 12.24 -2.77 15.01 12300 ---- ---- ---- ---- 12.06 -2.74 14.80 12350 ---- ---- ---- ---- 11.87 -2.72 14.59 12400 ---- ---- ---- ---- 11.69 -2.69 14.38 12450 ---- ---- ---- ---- 11.52 -2.65 14.17 12500 ---- ---- ---- ---- 11.34 -2.63 13.97 12550 ---- ---- ---- ---- 11.17 -2.60 13.77 12600 ---- ---- ---- ---- 11.00 -2.58 13.58 12650 ---- ---- ---- ---- 10.83 -2.55 13.38 5750 ---- ---- ---- ---- 58.34 -5.24 63.58 5800 ---- ---- ---- ---- 57.87 -5.23 63.10 5850 ---- ---- ---- ---- 57.39 -5.23 62.62 5900 ---- ---- ---- ---- 56.91 -5.23 62.14 5950 ---- ---- ---- ---- 56.44 -5.23 61.67 6000 ---- ---- ---- ---- 55.97 -5.22 61.19 6050 ---- ---- ---- ---- 55.49 -5.22 60.71 6100 ---- ---- ---- ---- 55.02 -5.22 60.24 6150 ---- ---- ---- ---- 54.55 -5.21 59.76 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 17.13 -3.30 20.43 11100 ---- ---- ---- ---- 16.89 -3.28 20.17 11150 ---- ---- ---- ---- 16.66 -3.25 19.91 11200 ---- ---- ---- ---- 16.43 -3.22 19.65 11250 ---- ---- ---- ---- 16.20 -3.19 19.39 11300 ---- ---- ---- ---- 15.97 -3.17 19.14 11350 ---- ---- ---- ---- 15.74 -3.15 18.89 11400 ---- ---- ---- ---- 15.52 -3.12 18.64 11450 ---- ---- ---- ---- 15.30 -3.09 18.39 11500 ---- ---- ---- ---- 15.09 -3.06 18.15 11550 ---- ---- ---- ---- 14.87 -3.04 17.91 11600 ---- ---- ---- ---- 14.66 -3.01 17.67 11650 ---- ---- ---- ---- 14.45 -2.98 17.43 11700 ---- ---- ---- ---- 14.25 -2.95 17.20 11750 ---- ---- ---- ---- 14.05 -2.92 16.97 11800 ---- ---- ---- ---- 13.85 -2.89 16.74 11850 ---- ---- ---- ---- 13.65 -2.86 16.51 11900 ---- ---- ---- ---- 13.45 -2.84 16.29 11950 ---- ---- ---- ---- 13.26 -2.81 16.07 12000 ---- ---- ---- ---- 13.07 -2.78 15.85 12050 ---- ---- ---- ---- 12.88 -2.75 15.63 12100 ---- ---- ---- ---- 12.70 -2.72 15.42 12150 ---- ---- ---- ---- 12.51 -2.70 15.21 12200 ---- ---- ---- ---- 12.33 -2.67 15.00 12250 ---- ---- ---- ---- 12.15 -2.64 14.79 12300 ---- ---- ---- ---- 11.98 -2.61 14.59 12350 ---- ---- ---- ---- 11.80 -2.59 14.39 12400 ---- ---- ---- ---- 11.63 -2.56 14.19 12450 ---- ---- ---- ---- 11.46 -2.54 14.00 12500 ---- ---- ---- ---- 11.29 -2.52 13.81 5700 ---- ---- ---- ---- 57.24 -5.12 62.36 5750 ---- ---- ---- ---- 56.76 -5.13 61.89 5800 ---- ---- ---- ---- 56.29 -5.12 61.41 5850 ---- ---- ---- ---- 55.82 -5.12 60.94 5900 ---- ---- ---- ---- 55.35 -5.11 60.46 5950 ---- ---- ---- ---- 54.88 -5.11 59.99 6000 ---- ---- ---- ---- 54.42 -5.10 59.52 6050 ---- ---- ---- ---- 53.95 -5.10 59.05 6100 ---- ---- ---- ---- 53.48 -5.10 58.58 6150 ---- ---- ---- ---- 53.02 -5.09 58.11 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 17.94 -2.58 20.52 11100 ---- ---- ---- ---- 17.70 -2.55 20.25 11150 ---- ---- ---- ---- 17.47 -2.52 19.99 11200 ---- ---- ---- ---- 17.25 -2.49 19.74 11250 ---- ---- ---- ---- 17.02 -2.46 19.48 11300 ---- ---- ---- ---- 16.80 -2.43 19.23 11350 ---- ---- ---- ---- 16.58 -2.40 18.98 11400 ---- ---- ---- ---- 16.36 -2.38 18.74 11450 ---- ---- ---- ---- 16.15 -2.34 18.49 11500 ---- ---- ---- ---- 15.93 -2.32 18.25 11550 ---- ---- ---- ---- 15.72 -2.29 18.01 11600 ---- ---- ---- ---- 15.52 -2.26 17.78 11650 ---- ---- ---- ---- 15.31 -2.24 17.55 11700 ---- ---- ---- ---- 15.12 -2.20 17.32 11750 ---- ---- ---- ---- 14.92 -2.17 17.09 11800 ---- ---- ---- ---- 14.72 -2.15 16.87 11850 ---- ---- ---- ---- 14.53 -2.12 16.65 11900 ---- ---- ---- ---- 14.34 -2.09 16.43 11950 ---- ---- ---- ---- 14.15 -2.06 16.21 12000 ---- ---- ---- ---- 13.96 -2.03 15.99 12050 ---- ---- ---- ---- 13.78 -2.00 15.78 12100 ---- ---- ---- ---- 13.60 -1.97 15.57 12150 ---- ---- ---- ---- 13.42 -1.94 15.36 12200 ---- ---- ---- ---- 13.24 -1.92 15.16 12250 ---- ---- ---- ---- 13.06 -1.90 14.96 12300 ---- ---- ---- ---- 12.89 -1.87 14.76 12350 ---- ---- ---- ---- 12.72 -1.84 14.56 12400 ---- ---- ---- ---- 12.55 -1.82 14.37 12450 ---- ---- ---- ---- 12.38 -1.80 14.18 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 18.28 -2.50 20.78 11050 ---- ---- ---- ---- 18.06 -2.46 20.52 11100 ---- ---- ---- ---- 17.83 -2.44 20.27 11150 ---- ---- ---- ---- 17.61 -2.41 20.02 11200 ---- ---- ---- ---- 17.39 -2.39 19.78 11250 ---- ---- ---- ---- 17.17 -2.36 19.53 11300 ---- ---- ---- ---- 16.96 -2.33 19.29 11350 ---- ---- ---- ---- 16.75 -2.30 19.05 11400 ---- ---- ---- ---- 16.53 -2.28 18.81 11450 ---- ---- ---- ---- 16.33 -2.25 18.58 11500 ---- ---- ---- ---- 16.12 -2.22 18.34 11550 ---- ---- ---- ---- 15.92 -2.19 18.11 11600 ---- ---- ---- ---- 15.72 -2.17 17.89 11650 ---- ---- ---- ---- 15.53 -2.13 17.66 11700 ---- ---- ---- ---- 15.33 -2.11 17.44 11750 ---- ---- ---- ---- 15.14 -2.08 17.22 11800 ---- ---- ---- ---- 14.95 -2.06 17.01 11850 ---- ---- ---- ---- 14.77 -2.02 16.79 11900 ---- ---- ---- ---- 14.58 -2.00 16.58 11950 ---- ---- ---- ---- 14.40 -1.97 16.37 12000 ---- ---- ---- ---- 14.22 -1.94 16.16 12050 ---- ---- ---- ---- 14.04 -1.92 15.96 12100 ---- ---- ---- ---- 13.86 -1.90 15.76 12150 ---- ---- ---- ---- 13.69 -1.87 15.56 12200 ---- ---- ---- ---- 13.51 -1.85 15.36 12250 ---- ---- ---- ---- 13.34 -1.82 15.16 12300 ---- ---- ---- ---- 13.17 -1.80 14.97 12350 ---- ---- ---- ---- 13.01 -1.77 14.78 TOTAL EST.VOL VOLUME OPEN INT TOTAL ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11850 ---- ---- ---- ---- .01 UNCH .01 11900 ---- ---- ---- ---- .01 UNCH .01 11950 ---- ---- ---- ---- .01 UNCH .01 12000 ---- ---- ---- ---- .01 UNCH .01 12050 ---- ---- ---- ---- .01 UNCH .01 12100 ---- ---- ---- ---- .01 UNCH .01 12150 ---- ---- ---- ---- .01 UNCH .01 12200 ---- ---- ---- ---- .01 UNCH .01 12250 ---- ---- ---- ---- .01 UNCH .01 12300 ---- ---- ---- ---- .01 UNCH .01 12350 ---- ---- ---- ---- .01 UNCH .01 12400 ---- ---- ---- ---- .01 -.01 .02 12450 ---- ---- ---- ---- .02 -.01 .03 12500 ---- ---- ---- ---- .04 UNCH .04 12550 ---- ---- ---- ---- .07 UNCH .07 12600 ---- ---- ---- ---- .13 +.03 .10 12650 ---- ---- ---- ---- .21 +.06 .15 12700 ---- ---- ---- ---- .33 +.11 .22 12750 ---- ---- ---- ---- .49 +.18 .31 12800 ---- ---- ---- ---- .69 +.27 .42 12850 ---- ---- ---- ---- .95 +.39 .56 12900 ---- ---- ---- ---- 1.25 +.52 .73 12950 ---- ---- ---- ---- 1.59 +.65 .94 13000 ---- ---- ---- ---- 1.98 +.80 1.18 13050 ---- ---- ---- ---- 2.39 +.94 1.45 13100 ---- ---- ---- ---- 2.83 +1.08 1.75 13150 ---- ---- ---- ---- 3.30 +1.21 2.09 13200 ---- ---- ---- ---- 3.77 +1.32 2.45 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 ---- ---- ---- ---- 2.19 +.92 1.27 11850 ---- ---- ---- ---- 2.34 +.98 1.36 11900 ---- ---- ---- ---- 2.51 +1.04 1.47 11950 ---- ---- ---- ---- 2.68 +1.10 1.58 12000 ---- ---- ---- ---- 2.86 +1.17 1.69 12050 ---- ---- ---- ---- 3.04 +1.22 1.82 12100 ---- ---- ---- ---- 3.23 +1.29 1.94 12150 ---- ---- ---- ---- 3.43 +1.35 2.08 12200 ---- ---- ---- ---- 3.64 +1.42 2.22 12250 ---- ---- ---- ---- 3.86 +1.49 2.37 12300 ---- ---- ---- ---- 4.08 +1.56 2.52 12350 ---- ---- ---- ---- 4.32 +1.64 2.68 12400 ---- ---- ---- ---- 4.56 +1.71 2.85 12450 ---- ---- ---- ---- 4.81 +1.79 3.02 12500 ---- ---- ---- ---- 5.06 +1.86 3.20 12550 ---- ---- ---- ---- 5.33 +1.94 3.39 12600 ---- ---- ---- ---- 5.60 +2.01 3.59 12650 ---- ---- ---- ---- 5.88 +2.09 3.79 12700 ---- ---- ---- ---- 6.16 +2.16 4.00 12750 ---- ---- ---- ---- 6.46 +2.24 4.22 12800 ---- ---- ---- ---- 6.76 +2.32 4.44 12850 ---- ---- ---- ---- 7.07 +2.40 4.67 12900 ---- ---- ---- ---- 7.38 +2.47 4.91 12950 ---- ---- ---- ---- 7.71 +2.55 5.16 13000 ---- ---- ---- ---- 8.04 +2.63 5.41 13050 ---- ---- ---- ---- 8.38 +2.71 5.67 13100 ---- ---- ---- ---- 8.72 +2.78 5.94 13150 ---- ---- ---- ---- 9.07 +2.86 6.21 13200 ---- ---- ---- ---- 9.43 +2.94 6.49 13250 ---- ---- ---- ---- 9.79 +3.01 6.78 13300 ---- ---- ---- ---- 10.16 +3.09 7.07 13350 ---- ---- ---- ---- 10.53 +3.15 7.38 13400 ---- ---- ---- ---- 10.91 +3.23 7.68 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 ---- ---- ---- ---- 4.54 +1.47 3.07 11750 ---- ---- ---- ---- 4.74 +1.52 3.22 11800 ---- ---- ---- ---- 4.93 +1.56 3.37 11850 ---- ---- ---- ---- 5.14 +1.62 3.52 11900 ---- ---- ---- ---- 5.35 +1.67 3.68 11950 ---- ---- ---- ---- 5.56 +1.72 3.84 12000 ---- ---- ---- ---- 5.78 +1.78 4.00 12050 ---- ---- ---- ---- 6.00 +1.82 4.18 12100 ---- ---- ---- ---- 6.23 +1.88 4.35 12150 ---- ---- ---- ---- 6.47 +1.94 4.53 12200 ---- ---- ---- ---- 6.71 +1.99 4.72 12250 ---- ---- ---- ---- 6.95 +2.04 4.91 12300 ---- ---- ---- ---- 7.20 +2.09 5.11 12350 ---- ---- ---- ---- 7.45 +2.14 5.31 12400 ---- ---- ---- ---- 7.71 +2.20 5.51 12450 ---- ---- ---- ---- 7.98 +2.26 5.72 12500 ---- ---- ---- ---- 8.25 +2.32 5.93 12550 ---- ---- ---- ---- 8.52 +2.37 6.15 12600 ---- ---- ---- ---- 8.80 +2.42 6.38 12650 ---- ---- ---- ---- 9.09 +2.48 6.61 12700 ---- ---- ---- ---- 9.38 +2.54 6.84 12750 ---- ---- ---- ---- 9.67 +2.59 7.08 12800 ---- ---- ---- ---- 9.97 +2.65 7.32 12850 ---- ---- ---- ---- 10.27 +2.70 7.57 12900 ---- ---- ---- ---- 10.58 +2.75 7.83 12950 ---- ---- ---- ---- 10.89 +2.81 8.08 13000 ---- ---- ---- ---- 11.21 +2.86 8.35 13050 ---- ---- ---- ---- 11.53 +2.92 8.61 13100 ---- ---- ---- ---- 11.86 +2.97 8.89 13150 ---- ---- ---- ---- 12.19 +3.03 9.16 13200 ---- ---- ---- ---- 12.52 +3.08 9.44 13250 ---- ---- ---- ---- 12.86 +3.13 9.73 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 ---- ---- ---- ---- 6.49 +1.70 4.79 11650 ---- ---- ---- ---- 6.71 +1.75 4.96 11700 ---- ---- ---- ---- 6.92 +1.78 5.14 11750 ---- ---- ---- ---- 7.14 +1.83 5.31 11800 ---- ---- ---- ---- 7.37 +1.87 5.50 11850 ---- ---- ---- ---- 7.60 +1.92 5.68 11900 ---- ---- ---- ---- 7.83 +1.96 5.87 11950 ---- ---- ---- ---- 8.07 +2.00 6.07 12000 ---- ---- ---- ---- 8.31 +2.05 6.26 12050 ---- ---- ---- ---- 8.55 +2.08 6.47 12100 ---- ---- ---- ---- 8.80 +2.13 6.67 12150 ---- ---- ---- ---- 9.06 +2.18 6.88 12200 ---- ---- ---- ---- 9.31 +2.22 7.09 12250 ---- ---- ---- ---- 9.58 +2.27 7.31 12300 ---- ---- ---- ---- 9.84 +2.31 7.53 12350 ---- ---- ---- ---- 10.11 +2.35 7.76 12400 ---- ---- ---- ---- 10.38 +2.39 7.99 12450 ---- ---- ---- ---- 10.66 +2.44 8.22 12500 ---- ---- ---- ---- 10.94 +2.48 8.46 12550 ---- ---- ---- ---- 11.22 +2.52 8.70 12600 ---- ---- ---- ---- 11.51 +2.57 8.94 12650 ---- ---- ---- ---- 11.80 +2.61 9.19 12700 ---- ---- ---- ---- 12.10 +2.66 9.44 12750 ---- ---- ---- ---- 12.40 +2.70 9.70 12800 ---- ---- ---- ---- 12.70 +2.74 9.96 12850 ---- ---- ---- ---- 13.01 +2.79 10.22 12900 ---- ---- ---- ---- 13.32 +2.83 10.49 12950 ---- ---- ---- ---- 13.63 +2.87 10.76 13000 ---- ---- ---- ---- 13.95 +2.92 11.03 13050 ---- ---- ---- ---- 14.27 +2.96 11.31 13100 ---- ---- ---- ---- 14.60 +3.01 11.59 13150 ---- ---- ---- ---- 14.92 +3.04 11.88 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 ---- ---- ---- ---- 7.28 +1.73 5.55 11500 ---- ---- ---- ---- 7.49 +1.76 5.73 11550 ---- ---- ---- ---- 7.71 +1.80 5.91 11600 ---- ---- ---- ---- 7.93 +1.84 6.09 11650 ---- ---- ---- ---- 8.15 +1.87 6.28 11700 ---- ---- ---- ---- 8.38 +1.91 6.47 11750 ---- ---- ---- ---- 8.61 +1.95 6.66 11800 ---- ---- ---- ---- 8.85 +1.99 6.86 11850 ---- ---- ---- ---- 9.09 +2.03 7.06 11900 ---- ---- ---- ---- 9.33 +2.07 7.26 11950 ---- ---- ---- ---- 9.58 +2.11 7.47 12000 ---- ---- ---- ---- 9.83 +2.15 7.68 12050 ---- ---- ---- ---- 10.08 +2.18 7.90 12100 ---- ---- ---- ---- 10.34 +2.23 8.11 12150 ---- ---- ---- ---- 10.60 +2.26 8.34 12200 ---- ---- ---- ---- 10.86 +2.30 8.56 12250 ---- ---- ---- ---- 11.13 +2.34 8.79 12300 ---- ---- ---- ---- 11.40 +2.38 9.02 12350 ---- ---- ---- ---- 11.67 +2.41 9.26 12400 ---- ---- ---- ---- 11.95 +2.45 9.50 12450 ---- ---- ---- ---- 12.23 +2.49 9.74 12500 ---- ---- ---- ---- 12.52 +2.54 9.98 12550 ---- ---- ---- ---- 12.80 +2.57 10.23 12600 ---- ---- ---- ---- 13.09 +2.60 10.49 12650 ---- ---- ---- ---- 13.39 +2.65 10.74 12700 ---- ---- ---- ---- 13.69 +2.69 11.00 12750 ---- ---- ---- ---- 13.99 +2.73 11.26 12800 ---- ---- ---- ---- 14.29 +2.76 11.53 12850 ---- ---- ---- ---- 14.60 +2.80 11.80 12900 ---- ---- ---- ---- 14.91 +2.84 12.07 12950 ---- ---- ---- ---- 15.22 +2.87 12.35 13000 ---- ---- ---- ---- 15.54 +2.92 12.62 13050 ---- ---- ---- ---- 15.86 +2.95 12.91 13100 ---- ---- ---- ---- 16.18 +2.99 13.19 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 ---- ---- ---- ---- 8.48 +1.74 6.74 11450 ---- ---- ---- ---- 8.71 +1.78 6.93 11500 ---- ---- ---- ---- 8.94 +1.82 7.12 11550 ---- ---- ---- ---- 9.17 +1.85 7.32 11600 ---- ---- ---- ---- 9.41 +1.89 7.52 11650 ---- ---- ---- ---- 9.65 +1.92 7.73 11700 ---- ---- ---- ---- 9.89 +1.96 7.93 11750 ---- ---- ---- ---- 10.14 +1.99 8.15 11800 ---- ---- ---- ---- 10.39 +2.03 8.36 11850 ---- ---- ---- ---- 10.64 +2.06 8.58 11900 ---- ---- ---- ---- 10.90 +2.10 8.80 11950 ---- ---- ---- ---- 11.16 +2.14 9.02 12000 ---- ---- ---- ---- 11.42 +2.17 9.25 12050 ---- ---- ---- ---- 11.69 +2.21 9.48 12100 ---- ---- ---- ---- 11.96 +2.25 9.71 12150 ---- ---- ---- ---- 12.23 +2.28 9.95 12200 ---- ---- ---- ---- 12.50 +2.31 10.19 12250 ---- ---- ---- ---- 12.78 +2.35 10.43 12300 ---- ---- ---- ---- 13.07 +2.39 10.68 12350 ---- ---- ---- ---- 13.35 +2.42 10.93 12400 ---- ---- ---- ---- 13.64 +2.46 11.18 12450 ---- ---- ---- ---- 13.93 +2.49 11.44 12500 ---- ---- ---- ---- 14.22 +2.53 11.69 12550 ---- ---- ---- ---- 14.52 +2.56 11.96 12600 ---- ---- ---- ---- 14.82 +2.60 12.22 12650 ---- ---- ---- ---- 15.12 +2.63 12.49 12700 ---- ---- ---- ---- 15.43 +2.67 12.76 12750 ---- ---- ---- ---- 15.74 +2.71 13.03 12800 ---- ---- ---- ---- 16.05 +2.74 13.31 12850 ---- ---- ---- ---- 16.37 +2.78 13.59 12900 ---- ---- ---- ---- 16.68 +2.81 13.87 12950 ---- ---- ---- ---- 17.00 +2.84 14.16 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .02 +.01 .01 6050 ---- ---- ---- ---- .02 +.01 .01 6100 ---- ---- ---- ---- .02 +.01 .01 6150 ---- ---- ---- ---- .02 +.01 .01 6200 ---- ---- ---- ---- .03 +.01 .02 6250 ---- ---- ---- ---- .03 +.01 .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 ---- ---- ---- ---- 10.35 +1.98 8.37 11350 ---- ---- ---- ---- 10.59 +2.02 8.57 11400 ---- ---- ---- ---- 10.83 +2.05 8.78 11450 ---- ---- ---- ---- 11.07 +2.08 8.99 11500 ---- ---- ---- ---- 11.32 +2.11 9.21 11550 ---- ---- ---- ---- 11.57 +2.14 9.43 11600 ---- ---- ---- ---- 11.82 +2.17 9.65 11650 ---- ---- ---- ---- 12.08 +2.21 9.87 11700 ---- ---- ---- ---- 12.33 +2.23 10.10 11750 ---- ---- ---- ---- 12.59 +2.26 10.33 11800 ---- ---- ---- ---- 12.86 +2.30 10.56 11850 ---- ---- ---- ---- 13.12 +2.33 10.79 11900 ---- ---- ---- ---- 13.39 +2.36 11.03 11950 ---- ---- ---- ---- 13.67 +2.40 11.27 12000 ---- ---- ---- ---- 13.94 +2.43 11.51 12050 ---- ---- ---- ---- 14.22 +2.46 11.76 12100 ---- ---- ---- ---- 14.51 +2.50 12.01 12150 ---- ---- ---- ---- 14.79 +2.53 12.26 12200 ---- ---- ---- ---- 15.08 +2.57 12.51 12250 ---- ---- ---- ---- 15.37 +2.60 12.77 12300 ---- ---- ---- ---- 15.66 +2.63 13.03 12350 ---- ---- ---- ---- 15.96 +2.67 13.29 12400 ---- ---- ---- ---- 16.25 +2.69 13.56 12450 ---- ---- ---- ---- 16.55 +2.72 13.83 12500 ---- ---- ---- ---- 16.86 +2.76 14.10 12550 ---- ---- ---- ---- 17.16 +2.79 14.37 12600 ---- ---- ---- ---- 17.47 +2.82 14.65 12650 ---- ---- ---- ---- 17.78 +2.85 14.93 12700 ---- ---- ---- ---- 18.10 +2.89 15.21 12750 ---- ---- ---- ---- 18.41 +2.91 15.50 12800 ---- ---- ---- ---- 18.73 +2.94 15.79 5750 ---- ---- ---- ---- .05 +.02 .03 5800 ---- ---- ---- ---- .05 +.02 .03 5850 ---- ---- ---- ---- .06 +.03 .03 5900 ---- ---- ---- ---- .06 +.02 .04 5950 ---- ---- ---- ---- .07 +.03 .04 6000 ---- ---- ---- ---- .08 +.03 .05 6050 ---- ---- ---- ---- .08 +.03 .05 6100 ---- ---- ---- ---- .09 +.04 .05 6150 ---- ---- ---- ---- .10 +.04 .06 6200 ---- ---- ---- ---- .11 +.04 .07 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 11.32 +2.00 9.32 11250 ---- ---- ---- ---- 11.56 +2.02 9.54 11300 ---- ---- ---- ---- 11.81 +2.06 9.75 11350 ---- ---- ---- ---- 12.06 +2.09 9.97 11400 ---- ---- ---- ---- 12.31 +2.11 10.20 11450 ---- ---- ---- ---- 12.57 +2.15 10.42 11500 ---- ---- ---- ---- 12.82 +2.17 10.65 11550 ---- ---- ---- ---- 13.09 +2.21 10.88 11600 ---- ---- ---- ---- 13.35 +2.23 11.12 11650 ---- ---- ---- ---- 13.61 +2.26 11.35 11700 ---- ---- ---- ---- 13.88 +2.29 11.59 11750 ---- ---- ---- ---- 14.15 +2.32 11.83 11800 ---- ---- ---- ---- 14.43 +2.35 12.08 11850 ---- ---- ---- ---- 14.71 +2.39 12.32 11900 ---- ---- ---- ---- 14.99 +2.42 12.57 11950 ---- ---- ---- ---- 15.27 +2.45 12.82 12000 ---- ---- ---- ---- 15.56 +2.48 13.08 12050 ---- ---- ---- ---- 15.84 +2.50 13.34 12100 ---- ---- ---- ---- 16.13 +2.53 13.60 12150 ---- ---- ---- ---- 16.43 +2.57 13.86 12200 ---- ---- ---- ---- 16.72 +2.60 14.12 12250 ---- ---- ---- ---- 17.02 +2.63 14.39 12300 ---- ---- ---- ---- 17.32 +2.66 14.66 12350 ---- ---- ---- ---- 17.62 +2.69 14.93 12400 ---- ---- ---- ---- 17.93 +2.72 15.21 12450 ---- ---- ---- ---- 18.24 +2.75 15.49 12500 ---- ---- ---- ---- 18.55 +2.78 15.77 12550 ---- ---- ---- ---- 18.86 +2.80 16.06 12600 ---- ---- ---- ---- 19.17 +2.83 16.34 12650 ---- ---- ---- ---- 19.49 +2.86 16.63 5750 ---- ---- ---- ---- .10 +.04 .06 5800 ---- ---- ---- ---- .10 +.04 .06 5850 ---- ---- ---- ---- .11 +.04 .07 5900 ---- ---- ---- ---- .12 +.04 .08 5950 ---- ---- ---- ---- .13 +.05 .08 6000 ---- ---- ---- ---- .14 +.05 .09 6050 ---- ---- ---- ---- .15 +.05 .10 6100 ---- ---- ---- ---- .17 +.06 .11 6150 ---- ---- ---- ---- .18 +.06 .12 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 11.75 +1.99 9.76 11100 ---- ---- ---- ---- 11.99 +2.01 9.98 11150 ---- ---- ---- ---- 12.24 +2.04 10.20 11200 ---- ---- ---- ---- 12.49 +2.07 10.42 11250 ---- ---- ---- ---- 12.75 +2.11 10.64 11300 ---- ---- ---- ---- 13.00 +2.13 10.87 11350 ---- ---- ---- ---- 13.26 +2.16 11.10 11400 ---- ---- ---- ---- 13.52 +2.18 11.34 11450 ---- ---- ---- ---- 13.79 +2.22 11.57 11500 ---- ---- ---- ---- 14.05 +2.24 11.81 11550 ---- ---- ---- ---- 14.32 +2.27 12.05 11600 ---- ---- ---- ---- 14.59 +2.30 12.29 11650 ---- ---- ---- ---- 14.87 +2.33 12.54 11700 ---- ---- ---- ---- 15.15 +2.36 12.79 11750 ---- ---- ---- ---- 15.43 +2.39 13.04 11800 ---- ---- ---- ---- 15.71 +2.42 13.29 11850 ---- ---- ---- ---- 16.00 +2.45 13.55 11900 ---- ---- ---- ---- 16.29 +2.48 13.81 11950 ---- ---- ---- ---- 16.58 +2.51 14.07 12000 ---- ---- ---- ---- 16.87 +2.54 14.33 12050 ---- ---- ---- ---- 17.16 +2.56 14.60 12100 ---- ---- ---- ---- 17.46 +2.59 14.87 12150 ---- ---- ---- ---- 17.76 +2.62 15.14 12200 ---- ---- ---- ---- 18.06 +2.65 15.41 12250 ---- ---- ---- ---- 18.37 +2.68 15.69 12300 ---- ---- ---- ---- 18.68 +2.71 15.97 12350 ---- ---- ---- ---- 18.99 +2.74 16.25 12400 ---- ---- ---- ---- 19.30 +2.76 16.54 12450 ---- ---- ---- ---- 19.61 +2.79 16.82 12500 ---- ---- ---- ---- 19.93 +2.82 17.11 5700 ---- ---- ---- ---- .14 +.05 .09 5750 ---- ---- ---- ---- .15 +.05 .10 5800 ---- ---- ---- ---- .16 +.06 .10 5850 ---- ---- ---- ---- .17 +.06 .11 5900 ---- ---- ---- ---- .19 +.07 .12 5950 ---- ---- ---- ---- .20 +.07 .13 6000 ---- ---- ---- ---- .22 +.08 .14 6050 ---- ---- ---- ---- .23 +.08 .15 6100 ---- ---- ---- ---- .25 +.08 .17 6150 ---- ---- ---- ---- .27 +.09 .18 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 12.99 +2.75 10.24 11100 ---- ---- ---- ---- 13.23 +2.77 10.46 11150 ---- ---- ---- ---- 13.49 +2.80 10.69 11200 ---- ---- ---- ---- 13.74 +2.83 10.91 11250 ---- ---- ---- ---- 14.00 +2.86 11.14 11300 ---- ---- ---- ---- 14.26 +2.90 11.36 11350 ---- ---- ---- ---- 14.52 +2.92 11.60 11400 ---- ---- ---- ---- 14.78 +2.95 11.83 11450 ---- ---- ---- ---- 15.05 +2.98 12.07 11500 ---- ---- ---- ---- 15.32 +3.01 12.31 11550 ---- ---- ---- ---- 15.59 +3.04 12.55 11600 ---- ---- ---- ---- 15.86 +3.07 12.79 11650 ---- ---- ---- ---- 16.14 +3.10 13.04 11700 ---- ---- ---- ---- 16.43 +3.14 13.29 11750 ---- ---- ---- ---- 16.71 +3.16 13.55 11800 ---- ---- ---- ---- 17.00 +3.20 13.80 11850 ---- ---- ---- ---- 17.28 +3.22 14.06 11900 ---- ---- ---- ---- 17.57 +3.25 14.32 11950 ---- ---- ---- ---- 17.87 +3.29 14.58 12000 ---- ---- ---- ---- 18.16 +3.31 14.85 12050 ---- ---- ---- ---- 18.46 +3.34 15.12 12100 ---- ---- ---- ---- 18.76 +3.37 15.39 12150 ---- ---- ---- ---- 19.06 +3.40 15.66 12200 ---- ---- ---- ---- 19.36 +3.42 15.94 12250 ---- ---- ---- ---- 19.67 +3.45 16.22 12300 ---- ---- ---- ---- 19.98 +3.48 16.50 12350 ---- ---- ---- ---- 20.29 +3.51 16.78 12400 ---- ---- ---- ---- 20.60 +3.53 17.07 12450 ---- ---- ---- ---- 20.91 +3.55 17.36 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 13.83 +2.81 11.02 11050 ---- ---- ---- ---- 14.08 +2.83 11.25 11100 ---- ---- ---- ---- 14.34 +2.87 11.47 11150 ---- ---- ---- ---- 14.59 +2.89 11.70 11200 ---- ---- ---- ---- 14.85 +2.92 11.93 11250 ---- ---- ---- ---- 15.12 +2.95 12.17 11300 ---- ---- ---- ---- 15.38 +2.98 12.40 11350 ---- ---- ---- ---- 15.65 +3.01 12.64 11400 ---- ---- ---- ---- 15.92 +3.04 12.88 11450 ---- ---- ---- ---- 16.19 +3.06 13.13 11500 ---- ---- ---- ---- 16.47 +3.10 13.37 11550 ---- ---- ---- ---- 16.75 +3.13 13.62 11600 ---- ---- ---- ---- 17.03 +3.15 13.88 11650 ---- ---- ---- ---- 17.31 +3.18 14.13 11700 ---- ---- ---- ---- 17.60 +3.21 14.39 11750 ---- ---- ---- ---- 17.89 +3.24 14.65 11800 ---- ---- ---- ---- 18.18 +3.27 14.91 11850 ---- ---- ---- ---- 18.47 +3.30 15.17 11900 ---- ---- ---- ---- 18.77 +3.33 15.44 11950 ---- ---- ---- ---- 19.07 +3.36 15.71 12000 ---- ---- ---- ---- 19.36 +3.38 15.98 12050 ---- ---- ---- ---- 19.67 +3.42 16.25 12100 ---- ---- ---- ---- 19.97 +3.44 16.53 12150 ---- ---- ---- ---- 20.28 +3.47 16.81 12200 ---- ---- ---- ---- 20.58 +3.49 17.09 12250 ---- ---- ---- ---- 20.89 +3.51 17.38 12300 ---- ---- ---- ---- 21.20 +3.54 17.66 12350 ---- ---- ---- ---- 21.52 +3.57 17.95 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAR 23 20 EVT OPT ON GC SYN FT CALL 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1925 ---- ---- ---- 19.25B 20.00 ---- ---- 1940 ---- ---- ---- 19.25A 20.00 ---- ---- 1950 ---- ---- ---- 18.25A 20.00 ---- ---- 1955 ---- ---- ---- 17.25A 20.00 ---- ---- 1960 ---- ---- ---- 16.00A 20.00 ---- ---- 1965 ---- ---- ---- 14.00A 20.00 ---- ---- 1970 ---- ---- ---- 10.50A 20.00 ---- ---- 1975 13.25 19.50B 7.00A 19.50B 20.00 ---- 61 ---- 1980 11.00 11.50 4.00A 4.00A 20.00 ---- 51 ---- 1985 9.25 9.25 1.50A 1.50A .00 ---- 3 ---- 1990 ---- ---- ---- .75A .00 ---- ---- 1995 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2010 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2075 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 115 ECG MAR 23 20 EVT OPT ON GC SYN FT PUT 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1940 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1955 ---- ---- ---- .50A .00 ---- ---- 1960 ---- ---- ---- .50A .00 ---- ---- 1965 ---- ---- ---- .50A .00 ---- ---- 1970 ---- ---- ---- .50A .00 ---- ---- 1975 12.25 12.25 .50A .50A .00 ---- 120 ---- 1980 ---- ---- ---- 3.00A .00 ---- ---- 1985 ---- ---- ---- 3.75A 20.00 ---- ---- 1990 ---- ---- ---- 4.50A 20.00 ---- ---- 1995 ---- ---- ---- 5.75A 20.00 ---- ---- 2000 ---- ---- ---- 7.25A 20.00 ---- ---- 2010 ---- ---- ---- 10.50A 20.00 ---- ---- 2025 ---- ---- ---- 19.50B 20.00 ---- ---- 2050 ---- ---- ---- 19.50B 20.00 ---- ---- 2075 ---- ---- ---- 19.25B 20.00 ---- ---- 2100 ---- ---- ---- 19.25B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 120 ECH MAR 23 20 EVT OPT ON HG SYN FT CALL 340 ---- ---- ---- 19.25B 20.00 ---- ---- 350 ---- ---- ---- 19.25B 20.00 ---- ---- 360 ---- ---- ---- 19.25B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 375 ---- ---- ---- 19.50B 20.00 ---- ---- 380 ---- ---- ---- 16.25A 20.00 ---- ---- 385 ---- ---- ---- 11.25A 20.00 ---- ---- 386 ---- ---- ---- 10.00A 20.00 ---- ---- 387 ---- ---- ---- 9.25A 20.00 ---- ---- 388 ---- ---- ---- 8.25A 20.00 ---- ---- 389 ---- ---- ---- 7.50A 20.00 ---- ---- 390 ---- ---- ---- 6.75A 20.00 ---- ---- 391 ---- ---- ---- 19.50B 20.00 ---- ---- 392 ---- ---- ---- 5.25A 20.00 ---- ---- 393 16.25 19.25B 16.25 19.25B 20.00 ---- 65 ---- 395 10.00 14.75B 10.00 3.00A 20.00 ---- 5 ---- 400 1.00 1.00 .50A .50A .00 ---- 60 ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 130 ECH MAR 23 20 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 ---- ---- 385 ---- ---- ---- .50A .00 ---- ---- 386 ---- ---- ---- .50A .00 ---- ---- 387 ---- ---- ---- .50A .00 ---- ---- 388 ---- ---- ---- .50A .00 ---- ---- 389 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 391 ---- ---- ---- .50A .00 ---- ---- 392 ---- ---- ---- .50A .00 ---- ---- 393 5.00 5.00 .75A .75A .00 ---- 61 ---- 395 ---- ---- ---- 5.25A .00 ---- ---- 400 19.00 19.50B 19.00 19.50B 20.00 ---- 60 ---- 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 121 ECI MAR 23 20 EVT OPT ON SI SYN FT CALL 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.00B 20.00 ---- ---- 2175 ---- ---- ---- 19.25B 20.00 ---- ---- 2200 ---- ---- ---- 19.00A 20.00 ---- ---- 2210 ---- ---- ---- 18.00A 20.00 ---- ---- 2220 ---- ---- ---- 16.00A 20.00 ---- ---- 2225 ---- ---- ---- 14.50A 20.00 ---- ---- 2230 ---- ---- ---- 12.50A 20.00 ---- ---- 2235 ---- ---- ---- 10.50A 20.00 ---- ---- 2240 ---- ---- ---- 8.50A 20.00 ---- ---- 2245 ---- ---- ---- 6.50A 20.00 ---- ---- 2250 9.75 19.50B 9.75 19.50B 20.00 ---- 60 ---- 2255 7.00 19.50B 3.75A 19.50B 20.00 ---- 1 ---- 2260 5.00 19.25B 2.75A 2.75A 20.00 ---- 1 ---- 2265 2.50 16.00B 1.25A 1.25A .00 ---- 50 ---- 2270 ---- ---- ---- .50A .00 ---- ---- 2280 .75 .75 .50A 1.25B .00 ---- 60 ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2325 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 172 ECI MAR 23 20 EVT OPT ON SI SYN FT PUT 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2175 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2210 ---- ---- ---- .50A .00 ---- ---- 2220 ---- ---- ---- .50A .00 ---- ---- 2225 ---- ---- ---- .50A .00 ---- ---- 2230 ---- ---- ---- .50A .00 ---- ---- 2235 ---- ---- ---- .50A .00 ---- ---- 2240 ---- ---- ---- .50A .00 ---- ---- 2245 ---- ---- ---- .50A .00 ---- ---- 2250 10.25 10.25 .50A .50A .00 ---- 60 ---- 2255 15.50 15.50 .50A .50A .00 ---- 100 ---- 2260 17.00 17.00 .75A 15.50B .00 ---- 121 ---- 2265 17.50 18.75B 4.00A 18.75B 20.00 ---- 110 ---- 2270 ---- ---- ---- 6.50A 20.00 ---- ---- 2280 19.25 19.50B 19.25 18.75A 20.00 ---- 50 ---- 2300 ---- ---- ---- 19.50B 20.00 ---- ---- 2325 ---- ---- ---- 19.50B 20.00 ---- ---- 2350 ---- ---- ---- 19.25B 20.00 ---- ---- 2400 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 441 *** END OF REPORT ***