FINAL PRE-CLEARING PRICES AS OF 03/21/23 06:00 PM (CST) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT 4GC Gold Enhanced Delivery Futures MAR23 ---- ---- ---- ---- 1892.2 -41.2 1933.4 APR23 ---- ---- ---- ---- 1889.3 -41.2 1930.5 MAY23 ---- ---- ---- ---- 1886.4 -41.2 1927.6 JUN23 ---- ---- ---- ---- 1881.9 -41.2 1923.1 AUG23 ---- ---- ---- ---- 1877.8 -41.2 1919.0 OCT23 ---- ---- ---- ---- 1873.7 -41.2 1914.9 DEC23 ---- ---- ---- ---- 1869.6 -41.2 1910.8 FEB24 ---- ---- ---- ---- 1867.5 -41.2 1908.7 APR24 ---- ---- ---- ---- 1862.5 -41.2 1903.7 JUN24 ---- ---- ---- ---- 1857.5 -41.2 1898.7 AUG24 ---- ---- ---- ---- 1853.4 -41.2 1894.6 OCT24 ---- ---- ---- ---- 1849.3 -41.2 1890.5 DEC24 ---- ---- ---- ---- 1845.5 -41.2 1886.7 JUN25 ---- ---- ---- ---- 1833.5 -41.2 1874.7 DEC25 ---- ---- ---- ---- 1821.5 -41.2 1862.7 JUN26 ---- ---- ---- ---- 1809.5 -41.2 1850.7 DEC26 ---- ---- ---- ---- 1801.5 -41.2 1842.7 JUN27 ---- ---- ---- ---- 1791.5 -41.2 1832.7 DEC27 ---- ---- ---- ---- 1781.5 -41.2 1822.7 JUN28 ---- ---- ---- ---- 1771.5 -41.2 1812.7 DEC28 ---- ---- ---- ---- 1761.5 -41.2 1802.7 AEP Aluminium European Premium Metal Bulletin (25mt-du MAR23 ---- 228.00B ---- 228.00B 228.00 +2.00 226.00 966 APR23 ---- ---- ---- ---- 220.69 UNCH 220.69 994 MAY23 ---- ---- ---- ---- 220.69 UNCH 220.69 986 JUN23 ---- ---- ---- ---- 220.00 UNCH 220.00 998 JLY23 ---- ---- ---- ---- 220.00 UNCH 220.00 659 AUG23 ---- ---- ---- ---- 220.00 UNCH 220.00 654 SEP23 ---- ---- ---- ---- 221.29 UNCH 221.29 651 OCT23 ---- ---- ---- ---- 221.29 UNCH 221.29 664 NOV23 ---- ---- ---- ---- 221.29 UNCH 221.29 621 DEC23 ---- ---- ---- ---- 221.29 UNCH 221.29 663 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7856 ALA Alumina FOB Australia (Platts) Futures MAR23 ---- ---- ---- ---- 365.48 -.04 365.52 130 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 ---- ---- ---- 2281.25B 2243.75 +3.25 2240.50 2 109 APR23 2257.25 2257.25 2257.25 2257.25 2248.25 +3.25 263 2245.00 189 345 MAY23 2273.50 2288.50B 2263.00 2260.50A 2260.75 +2.75 426 2258.00 451 639 JUN23 2270.75 2293.50B 2262.75A 2267.50B 2264.00 -5.25 1686 2269.25 1389 749 JLY23 ---- ---- ---- 2306.50B 2277.00 -6.25 831 2283.25 829 479 AUG23 2306.00 2306.00 2291.00A 2287.75A 2289.00 -6.25 771 2295.25 190 187 SEP23 2299.50 2299.50 2299.50 2295.25A 2296.25 -8.25 31 2304.50 46 21 OCT23 ---- ---- ---- ---- 2316.75 -7.25 2324.00 NOV23 ---- ---- ---- ---- 2339.00 -6.25 2345.25 DEC23 ---- ---- ---- 2357.50A 2352.50 -5.25 2357.75 10 JAN24 ---- ---- ---- ---- 2363.00 -5.25 2368.25 FEB24 ---- ---- ---- ---- 2374.00 -5.25 2379.25 MAR24 ---- ---- ---- ---- 2385.50 -5.25 2390.75 APR24 ---- ---- ---- ---- 2394.00 -5.25 2399.25 MAY24 ---- ---- ---- ---- 2401.50 -5.25 2406.75 JUN24 ---- ---- ---- ---- 2407.75 -5.25 2413.00 JLY24 ---- ---- ---- ---- 2418.50 -5.25 2423.75 AUG24 ---- ---- ---- ---- 2428.75 -5.25 2434.00 SEP24 ---- ---- ---- ---- 2438.75 -5.25 2444.00 OCT24 ---- ---- ---- ---- 2447.00 -5.25 2452.25 NOV24 ---- ---- ---- ---- 2458.75 -5.25 2464.00 DEC24 ---- ---- ---- ---- 2442.75 -5.25 2448.00 9 JAN25 ---- ---- ---- ---- 2449.75 -5.25 2455.00 FEB25 ---- ---- ---- ---- 2456.75 -5.25 2462.00 MAR25 ---- ---- ---- ---- 2463.75 -5.25 2469.00 APR25 ---- ---- ---- ---- 2472.75 -5.25 2478.00 MAY25 ---- ---- ---- ---- 2481.75 -5.25 2487.00 JUN25 ---- ---- ---- ---- 2489.75 -5.25 2495.00 JLY25 ---- ---- ---- ---- 2498.75 -5.25 2504.00 AUG25 ---- ---- ---- ---- 2506.75 -5.25 2512.00 SEP25 ---- ---- ---- ---- 2514.75 -5.25 2520.00 OCT25 ---- ---- ---- ---- 2522.75 -5.25 2528.00 NOV25 ---- ---- ---- ---- 2529.75 -5.25 2535.00 DEC25 ---- ---- ---- ---- 2537.75 -5.25 2543.00 JAN26 ---- ---- ---- ---- 2545.75 -5.25 2551.00 FEB26 ---- ---- ---- ---- 2553.75 -5.25 2559.00 MAR26 ---- ---- ---- ---- 2561.75 -5.25 2567.00 APR26 ---- ---- ---- ---- 2570.75 -5.25 2576.00 MAY26 ---- ---- ---- ---- 2578.75 -5.25 2584.00 JUN26 ---- ---- ---- ---- 2586.75 -5.25 2592.00 JLY26 ---- ---- ---- ---- 2594.75 -5.25 2600.00 AUG26 ---- ---- ---- ---- 2601.75 -5.25 2607.00 SEP26 ---- ---- ---- ---- 2609.75 -5.25 2615.00 OCT26 ---- ---- ---- ---- 2616.75 -5.25 2622.00 NOV26 ---- ---- ---- ---- 2624.75 -5.25 2630.00 DEC26 ---- ---- ---- ---- 2632.75 -5.25 2638.00 JAN27 ---- ---- ---- ---- 2642.75 -5.25 2648.00 FEB27 ---- ---- ---- ---- 2652.75 -5.25 2658.00 MAR27 ---- ---- ---- ---- 2662.75 -5.25 2668.00 APR27 ---- ---- ---- ---- 2673.75 -5.25 2679.00 MAY27 ---- ---- ---- ---- 2683.75 -5.25 2689.00 JUN27 ---- ---- ---- ---- 2693.75 -5.25 2699.00 JLY27 ---- ---- ---- ---- 2701.75 -5.25 2707.00 AUG27 ---- ---- ---- ---- 2715.75 -5.25 2721.00 SEP27 ---- ---- ---- ---- 2718.75 -5.25 2724.00 OCT27 ---- ---- ---- ---- 2725.75 -5.25 2731.00 NOV27 ---- ---- ---- ---- 2733.75 -5.25 2739.00 DEC27 ---- ---- ---- ---- 2741.75 -5.25 2747.00 JAN28 ---- ---- ---- ---- 2751.75 -5.25 2757.00 FEB28 ---- ---- ---- ---- 2761.75 -5.25 2767.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4008 3096 2548 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAR23 ---- ---- ---- ---- .28408 -.00156 .28564 3098 APR23 ---- ---- .24500A .24500A .24990 -.00736 .25726 2936 MAY23 .24500 .24500 .24500 .24500 .24500 -.00936 10 .25436 70 2377 JUN23 ---- ---- ---- ---- .25250 UNCH .25250 2429 JLY23 ---- ---- .24250A .24250A .24500 -.00260 .24760 5 2006 AUG23 ---- ---- .24250A .24250A .24500 -.00260 .24760 5 2270 SEP23 ---- ---- .24250A .24250A .24500 -.00250 .24750 5 1972 OCT23 ---- ---- .24250A .24250A .24500 -.00250 .24750 5 1495 NOV23 ---- ---- .24250A .24250A .24500 -.00250 .24750 5 1677 DEC23 ---- ---- .24250A .24250A .24500 UNCH .24500 6 1614 JAN24 ---- ---- ---- ---- .24500 -.00250 .24750 875 FEB24 ---- ---- ---- ---- .24750 UNCH .24750 874 MAR24 ---- ---- ---- ---- .24883 UNCH .24883 680 APR24 ---- ---- .25500A .25500A .25500 -.00750 .26250 209 MAY24 ---- ---- .25500A .25500A .25500 -.00750 .26250 209 JUN24 ---- ---- .25500A .25500A .25500 -.00750 .26250 209 JLY24 ---- ---- .25500A .25500A .25500 -.01000 .26500 179 AUG24 ---- ---- .25500A .25500A .25500 -.01000 .26500 179 SEP24 ---- ---- .25500A .25500A .25500 -.01000 .26500 178 OCT24 ---- ---- .25500A .25500A .25500 -.01000 .26500 177 NOV24 ---- ---- .25500A .25500A .25500 -.01000 .26500 177 DEC24 ---- ---- .25500A .25500A .25500 -.01000 .26500 177 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 101 25997 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu APR23 595.00 595.00 590.00A 585.00A 590.00 UNCH 7 590.00 715 MAY23 570.00 570.00 560.00 560.00 560.00 -30.00 6 590.00 663 JUN23 550.00 570.00 550.00 570.00 570.00 -10.00 8 580.00 615 JLY23 ---- ---- 560.00A 560.00A 555.00 -10.00 565.00 723 AUG23 ---- ---- 540.00A 540.00A 555.00 -10.00 565.00 738 SEP23 535.00 550.00 535.00 550.00 550.00 -10.00 7 560.00 638 OCT23 ---- ---- ---- ---- 515.00 -10.00 525.00 548 NOV23 ---- ---- ---- ---- 515.00 -10.00 525.00 559 DEC23 ---- ---- ---- ---- 515.00 -10.00 525.00 523 JAN24 ---- ---- ---- ---- 505.00 -10.00 515.00 50 FEB24 ---- ---- ---- ---- 500.00 -10.00 510.00 50 MAR24 ---- ---- ---- ---- 500.00 -10.00 510.00 50 APR24 ---- ---- ---- ---- 500.00 -10.00 510.00 50 MAY24 ---- ---- ---- ---- 500.00 -10.00 510.00 50 JUN24 ---- ---- ---- ---- 500.00 -10.00 510.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 6022 COB Cobalt Metal (Fastmarkets) Futures MAR23 ---- ---- ---- ---- 16.43 UNCH 16.43 692 APR23 ---- ---- ---- ---- 18.20 UNCH 18.20 732 MAY23 ---- ---- 18.45A 18.45A 18.45 -.03 18.48 735 JUN23 ---- ---- ---- ---- 18.63 UNCH 18.63 774 JLY23 ---- ---- ---- ---- 18.95 UNCH 18.95 847 AUG23 ---- ---- ---- ---- 19.13 UNCH 19.13 859 SEP23 ---- ---- ---- ---- 19.20 UNCH 19.20 854 OCT23 ---- ---- ---- ---- 19.38 UNCH 19.38 851 NOV23 ---- ---- ---- ---- 19.48 UNCH 19.48 834 DEC23 ---- ---- ---- ---- 19.58 UNCH 19.58 800 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 20.00 804 JUN24 ---- ---- ---- ---- 20.43 UNCH 20.43 711 JLY24 ---- ---- ---- ---- 20.48 UNCH 20.48 473 AUG24 ---- ---- ---- ---- 20.48 UNCH 20.48 488 SEP24 ---- ---- ---- ---- 20.48 UNCH 20.48 478 OCT24 ---- ---- ---- ---- 20.58 UNCH 20.58 556 NOV24 ---- ---- ---- ---- 20.58 UNCH 20.58 556 DEC24 ---- ---- ---- ---- 20.58 UNCH 20.58 508 JAN25 ---- ---- ---- ---- 21.10 UNCH 21.10 353 FEB25 ---- ---- ---- ---- 21.10 UNCH 21.10 353 MAR25 ---- ---- ---- ---- 21.10 UNCH 21.10 277 APR25 ---- ---- ---- ---- 21.20 UNCH 21.20 142 MAY25 ---- ---- ---- ---- 21.20 UNCH 21.20 142 JUN25 ---- ---- ---- ---- 21.20 UNCH 21.20 55 JLY25 ---- ---- ---- ---- 21.30 UNCH 21.30 100 AUG25 ---- ---- ---- ---- 21.30 UNCH 21.30 100 SEP25 ---- ---- ---- ---- 21.30 UNCH 21.30 100 OCT25 ---- ---- ---- ---- 21.38 UNCH 21.38 25 NOV25 ---- ---- ---- ---- 21.38 UNCH 21.38 25 DEC25 ---- ---- ---- ---- 21.38 UNCH 21.38 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17681 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAR23 ---- ---- ---- ---- 324.00 UNCH 324.00 2374 APR23 ---- ---- ---- ---- 336.00 UNCH 336.00 25 2439 MAY23 ---- ---- ---- ---- 331.00 UNCH 331.00 25 2223 JUN23 ---- ---- ---- ---- 320.26 UNCH 320.26 2114 JLY23 ---- ---- ---- ---- 310.00 UNCH 310.00 1702 AUG23 ---- ---- ---- ---- 310.00 UNCH 310.00 1684 SEP23 ---- ---- ---- ---- 310.00 UNCH 310.00 1644 OCT23 ---- ---- ---- ---- 310.00 UNCH 310.00 1401 NOV23 ---- ---- ---- ---- 310.00 UNCH 310.00 1252 DEC23 ---- ---- ---- ---- 310.00 UNCH 310.00 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 50 18660 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAR23 ---- ---- ---- ---- 826.00 UNCH 826.00 1049 APR23 ---- ---- 839.00A 839.00A 839.00 -1.00 840.00 10 559 MAY23 826.00 830.00 825.00 830.00 830.00 -5.00 10 835.00 6 611 JUN23 ---- ---- ---- ---- 820.00 -5.00 825.00 952 JLY23 815.00 815.00 815.00 815.00 815.00 UNCH 8 815.00 725 AUG23 ---- ---- ---- ---- 815.00 UNCH 815.00 483 SEP23 ---- ---- ---- ---- 805.00 UNCH 805.00 3 717 OCT23 ---- ---- ---- ---- 774.00 UNCH 774.00 360 NOV23 ---- ---- ---- ---- 774.00 UNCH 774.00 877 DEC23 ---- ---- ---- ---- 774.00 UNCH 774.00 360 JAN24 ---- ---- ---- ---- 774.00 UNCH 774.00 50 FEB24 ---- ---- ---- ---- 774.00 UNCH 774.00 50 MAR24 ---- ---- ---- ---- 774.00 UNCH 774.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 19 6843 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur MAR23 ---- ---- ---- ---- 455.00 +1.00 454.00 1 APR23 ---- ---- ---- ---- 445.00 UNCH 445.00 3 MAY23 ---- ---- ---- ---- 444.00 UNCH 444.00 3 JUN23 ---- ---- ---- ---- ---- UNCH 460.00 JLY23 ---- ---- ---- ---- 439.00 UNCH 439.00 3 AUG23 ---- ---- ---- ---- 439.00 UNCH 439.00 3 SEP23 ---- ---- ---- ---- 439.00 UNCH 439.00 1 OCT23 ---- ---- ---- ---- 442.00 UNCH 442.00 1 NOV23 ---- ---- ---- ---- 442.00 UNCH 442.00 1 DEC23 ---- ---- ---- ---- 442.00 UNCH 442.00 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 GC Gold Futures MAR23 1973.8 1973.8 1939.9 1940.7B 1938.0 -41.2 47 1979.2 389 428 APR23 1983.1 1988.7 1938.6 1943.6 1941.1 -41.7 243716 1982.8 338016 168783 MAY23 1995.2 1996.2 1948.3A 1951.9 1949.5 -41.5 896 1991.0 796 377 JUN23 2000.7 2005.7 1955.9 1960.8 1958.3 -41.4 63176 1999.7 69059 261369 AUG23 2017.7 2021.1 1973.6 1978.2B 1975.4 -41.1 1628 2016.5 3128 21255 OCT23 2036.5 2036.5 1990.0 1994.0A 1991.7 -40.4 645 2032.1 1202 7727 DEC23 2048.6 2051.2 2008.0 2011.6B 2008.4 -39.2 1082 2047.6 1991 16536 FEB24 2052.0 2052.0 2025.4 2024.3A 2023.8 -38.3 70 2062.1 196 1921 APR24 2045.4 2045.5 2037.0 2039.4A 2038.5 -36.6 34 2075.1 72 631 JUN24 ---- ---- ---- 2093.4B 2052.2 -36.0 14 2088.2 75 594 AUG24 ---- ---- ---- 2101.1B 2064.4 -35.6 2100.0 34 40 OCT24 2102.5 2104.9 2102.5 2083.6A 2076.0 -35.6 4 2111.6 26 32 DEC24 2119.6 2119.6 2110.2 2097.2A 2088.6 -35.6 20 2124.2 60 430 JUN25 ---- ---- ---- ---- 2126.8 -35.6 2162.4 4 4 DEC25 2180.4 2180.4 2180.4 2180.4 2153.0 -35.6 1 2188.6 7 JUN26 ---- ---- ---- ---- 2167.5 -35.6 2203.1 DEC26 ---- ---- ---- ---- 2191.8 -35.6 2227.4 2 JUN27 ---- ---- ---- ---- 2206.3 -35.6 2241.9 DEC27 ---- ---- ---- ---- 2228.6 -35.6 2264.2 JUN28 ---- ---- ---- ---- 2240.2 -35.6 2275.8 DEC28 ---- ---- ---- ---- 2259.5 -35.6 2295.1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 311333 415048 480136 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1956.1 -18.5 1974.6 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 .3B -.2 -.2 .0 UNCH 802 .0 JUN23 .0 .3B -.1 .3B .0 UNCH 663 .0 AUG23 .0 .0 .0 .0 .0 UNCH 32 .0 DEC23 .0 .0 .0 .0 .0 UNCH 36 .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1533 GSP MAR 23 LONDON SPOT GOLD 23 ---- ---- ---- ---- 1938.55 -39.65 1978.20 24 ---- ---- ---- ---- 1938.60 -39.60 1978.20 27 ---- ---- ---- ---- 1938.60 -39.60 1978.20 28 ---- ---- ---- ---- 1938.60 -39.60 1978.20 29 ---- ---- ---- ---- 1938.55 -39.64 1978.19 30 ---- ---- ---- ---- 1938.55 -39.64 1978.19 31 ---- ---- ---- ---- 1938.55 -39.64 1978.19 GSP APR 23 LONDON SPOT GOLD 03 ---- ---- ---- ---- 1938.55 -39.64 1978.19 04 ---- ---- ---- ---- 1938.55 -39.64 1978.19 05 ---- ---- ---- ---- 1938.55 -39.64 1978.19 06 ---- ---- ---- ---- 1938.55 ---- ---- HDG U.S. Midwest Domestic Steel Premium (CRU) Futures MAR23 ---- ---- ---- ---- 200.00 UNCH 200.00 105 APR23 ---- ---- ---- ---- 200.00 UNCH 200.00 270 MAY23 ---- ---- ---- ---- 200.00 UNCH 200.00 255 JUN23 ---- ---- ---- ---- 200.00 UNCH 200.00 245 JLY23 ---- ---- ---- ---- 200.00 UNCH 200.00 150 AUG23 ---- ---- ---- ---- 200.00 UNCH 200.00 150 SEP23 ---- ---- ---- ---- 200.00 UNCH 200.00 150 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1325 HG Copper Futures MAR23 4.0510 4.0515 4.0140A 4.0155A 4.0185 +.0430 307 3.9755 532 1690 APR23 3.9435 4.0390 3.9420 4.0120A 4.0015 +.0425 203 3.9590 274 3314 MAY23 3.9555 4.0345 3.9285 4.0045 3.9940 +.0425 68967 3.9515 73791 113865 JUN23 3.9500 4.0195 3.9310 3.9870A 3.9920 +.0425 541 3.9495 427 1840 JLY23 3.9590 4.0360 3.9325A 4.0070 3.9970 +.0425 8738 3.9545 5207 40522 AUG23 4.0060 4.0165 3.9900 3.9805A 3.9995 +.0425 4 3.9570 18 769 SEP23 3.9575 4.0350 3.9360 4.0080A 3.9990 +.0415 2958 3.9575 2054 15132 OCT23 4.0295 4.0295 3.9610A 4.0035A 4.0035 +.0410 29 3.9625 14 483 NOV23 4.0295 4.0295 4.0295 3.9920A 4.0055 +.0410 3 3.9645 23 419 DEC23 3.9625 4.0360 3.9500A 3.9940A 3.9990 +.0395 1131 3.9595 1018 15995 JAN24 ---- 4.0200B 3.9625A 4.0405B 4.0025 +.0395 11 3.9630 2 219 FEB24 ---- 4.0210B ---- 3.9530A 4.0055 +.0390 3.9665 379 MAR24 3.9900 4.0125 3.9900 4.0080A 3.9985 +.0385 151 3.9600 125 3517 APR24 ---- 4.0160B ---- 4.0160B 3.9995 +.0380 3.9615 2 323 MAY24 ---- ---- ---- 4.0325B 3.9970 +.0375 50 3.9595 23 465 JUN24 ---- 4.0145B ---- 4.0145B 3.9985 +.0360 3.9625 1 315 JLY24 ---- ---- ---- 4.0175B 3.9970 +.0360 33 3.9610 16 362 AUG24 ---- 4.0120B ---- 4.0120B 3.9965 +.0355 6 3.9610 122 SEP24 ---- 4.0125B ---- 4.0125B 3.9960 +.0350 11 3.9610 9 168 OCT24 ---- 4.0065B ---- 4.0065B 3.9945 +.0350 3.9595 94 NOV24 ---- ---- ---- 4.0045B 3.9975 +.0350 3.9625 118 DEC24 ---- 4.0000B ---- 4.0005B 3.9915 +.0350 3.9565 1 283 JAN25 ---- ---- ---- 4.0005B 3.9925 +.0350 3.9575 88 FEB25 ---- ---- ---- 4.0055B 3.9970 +.0350 3.9620 MAR25 ---- ---- ---- 3.9910B 3.9835 +.0350 3.9485 8 MAY25 ---- ---- ---- ---- 3.9835 +.0350 3.9485 JLY25 ---- ---- ---- ---- 3.9835 +.0350 3.9485 SEP25 ---- ---- ---- ---- 3.9835 +.0350 3.9485 DEC25 ---- ---- ---- ---- 3.9835 +.0350 3.9485 MAR26 ---- ---- ---- ---- 4.0000 +.0350 3.9650 MAY26 ---- ---- ---- ---- 4.0130 +.0350 3.9780 JLY26 ---- ---- ---- ---- 4.0135 +.0350 3.9785 SEP26 ---- ---- ---- ---- 4.0260 +.0350 3.9910 DEC26 ---- ---- ---- ---- 4.0385 +.0350 4.0035 1 MAR27 ---- ---- ---- ---- 4.0360 +.0350 4.0010 MAY27 ---- ---- ---- ---- 4.0335 +.0350 3.9985 JLY27 ---- ---- ---- ---- 4.0310 +.0350 3.9960 SEP27 ---- ---- ---- ---- 4.0285 +.0350 3.9935 DEC27 ---- ---- ---- ---- 4.0410 +.0350 4.0060 MAR28 ---- ---- ---- ---- 4.0385 +.0350 4.0035 MAY28 ---- ---- ---- ---- 4.0360 +.0350 4.0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 83143 83537 200491 HG0 Copper Spot TAS MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 249 .0000 APR23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 249 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.0165 +.0805 3.9360 HGS Copper Financial Futures MAR23 ---- ---- ---- ---- 4.0175 +.0168 4.0007 1803 APR23 ---- ---- ---- ---- 4.0007 +.0425 3.9582 1304 MAY23 ---- ---- ---- ---- 3.9938 +.0425 3.9513 1484 JUN23 ---- ---- ---- ---- 3.9925 +.0425 3.9500 1033 JLY23 ---- ---- ---- ---- 3.9973 +.0425 3.9548 874 AUG23 ---- ---- ---- ---- 3.9995 +.0425 3.9570 827 SEP23 ---- ---- ---- ---- 3.9995 +.0415 3.9580 1058 OCT23 ---- ---- ---- ---- 4.0037 +.0410 3.9627 1058 NOV23 ---- ---- ---- ---- 4.0049 +.0409 3.9640 1028 DEC23 ---- ---- ---- ---- 3.9994 +.0395 3.9599 1042 JAN24 ---- ---- ---- ---- 4.0028 +.0395 3.9633 1099 FEB24 ---- ---- ---- ---- 4.0048 +.0389 3.9659 498 MAR24 ---- ---- ---- ---- 3.9986 +.0384 3.9602 498 APR24 ---- ---- ---- ---- 3.9993 +.0380 3.9613 498 MAY24 ---- ---- ---- ---- 3.9971 +.0373 3.9598 498 JUN24 ---- ---- ---- ---- 3.9983 +.0360 3.9623 498 JLY24 ---- ---- ---- ---- 3.9970 +.0360 3.9610 498 AUG24 ---- ---- ---- ---- 3.9965 +.0355 3.9610 SEP24 ---- ---- ---- ---- 3.9959 +.0350 3.9609 OCT24 ---- ---- ---- ---- 3.9948 +.0350 3.9598 NOV24 ---- ---- ---- ---- 3.9969 +.0350 3.9619 DEC24 ---- ---- ---- ---- 3.9916 +.0350 3.9566 JAN25 ---- ---- ---- ---- 3.9929 +.0350 3.9579 MAR25 ---- ---- ---- ---- 3.9835 +.0350 3.9485 MAY25 ---- ---- ---- ---- 3.9835 +.0350 3.9485 JLY25 ---- ---- ---- ---- 3.9835 +.0350 3.9485 SEP25 ---- ---- ---- ---- 3.9835 +.0350 3.9485 DEC25 ---- ---- ---- ---- 3.9835 +.0350 3.9485 MAR26 ---- ---- ---- ---- 4.0000 +.0350 3.9650 MAY26 ---- ---- ---- ---- 4.0130 +.0350 3.9780 JLY26 ---- ---- ---- ---- 4.0135 +.0350 3.9785 SEP26 ---- ---- ---- ---- 4.0260 +.0350 3.9910 DEC26 ---- ---- ---- ---- 4.0385 +.0350 4.0035 MAR27 ---- ---- ---- ---- 4.0360 +.0350 4.0010 MAY27 ---- ---- ---- ---- 4.0335 +.0350 3.9985 JLY27 ---- ---- ---- ---- 4.0310 +.0350 3.9960 SEP27 ---- ---- ---- ---- 4.0285 +.0350 3.9935 DEC27 ---- ---- ---- ---- 4.0410 +.0350 4.0060 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15598 HGT COPPER TAS FUTURES MAY23 .0000 .0010B -.0005 .0000 .0000 UNCH 926 .0000 JLY23 .0000 .0000 .0000 .0000 .0000 UNCH 206 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 21 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1153 HRC NYMEX STEEL FUTURES MAR23 ---- 1056.00B ---- 1056.00B 1056.00 +1.00 1055.00 15 3399 APR23 1225.00 1240.00 1225.00 1227.00 1229.00 +4.00 21 1225.00 121 5001 MAY23 1195.00 1220.00 1195.00 1200.00 1213.00 +13.00 132 1200.00 170 5752 JUN23 1134.00 1140.00 1118.00 1119.00B 1122.00 +6.00 32 1116.00 444 4534 JLY23 1050.00 1055.00 1039.00A 1039.00A 1049.00 +14.00 23 1035.00 47 2031 AUG23 ---- ---- ---- ---- 994.00 +14.00 980.00 4 1978 SEP23 955.00 970.00 955.00 955.00 965.00 -2.00 8 967.00 2 1888 OCT23 ---- ---- ---- ---- 902.00 -2.00 904.00 4 1720 NOV23 ---- ---- 885.00A 885.00A 888.00 -3.00 891.00 1 1520 DEC23 ---- ---- ---- ---- 877.00 -3.00 880.00 1 1610 JAN24 ---- ---- ---- ---- 887.00 -3.00 890.00 108 FEB24 ---- ---- ---- ---- 882.00 -3.00 885.00 160 MAR24 ---- ---- ---- ---- 877.00 -3.00 880.00 65 APR24 ---- ---- ---- ---- 877.00 -3.00 880.00 66 MAY24 ---- ---- ---- ---- 877.00 -3.00 880.00 135 JUN24 ---- ---- ---- ---- 853.00 -3.00 856.00 62 JLY24 ---- ---- ---- ---- 853.00 -3.00 856.00 AUG24 ---- ---- ---- ---- 853.00 -3.00 856.00 75 SEP24 ---- ---- ---- ---- 853.00 -3.00 856.00 OCT24 ---- ---- ---- ---- 853.00 -3.00 856.00 NOV24 ---- ---- ---- ---- 853.00 -3.00 856.00 25 DEC24 ---- ---- ---- ---- 853.00 -3.00 856.00 JAN25 ---- ---- ---- ---- 853.00 -3.00 856.00 FEB25 ---- ---- ---- ---- 853.00 -3.00 856.00 MAR25 ---- ---- ---- ---- 853.00 -3.00 856.00 APR25 ---- ---- ---- ---- 853.00 -3.00 856.00 MAY25 ---- ---- ---- ---- 853.00 -3.00 856.00 JUN25 ---- ---- ---- ---- 853.00 -3.00 856.00 JLY25 ---- ---- ---- ---- 853.00 -3.00 856.00 AUG25 ---- ---- ---- ---- 853.00 -3.00 856.00 SEP25 ---- ---- ---- ---- 853.00 -3.00 856.00 OCT25 ---- ---- ---- ---- 853.00 -3.00 856.00 NOV25 ---- ---- ---- ---- 853.00 -3.00 856.00 DEC25 ---- ---- ---- ---- 853.00 -3.00 856.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 216 809 30129 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 ---- ---- ---- ---- 69.75 -.60 70.35 5 APR23 ---- ---- ---- ---- 65.50 -2.00 67.50 9 MAY23 ---- ---- ---- ---- 64.00 -2.00 66.00 23 JUN23 ---- ---- ---- ---- 54.00 -2.00 56.00 3 83 JLY23 ---- ---- ---- ---- 54.00 -2.00 56.00 3 105 AUG23 ---- ---- ---- ---- 54.00 -2.00 56.00 3 110 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 9 726 MGC Micro Gold Futures APR23 1983.1 1988.7 1938.7 1943.4 1941.1 -41.7 82462 1982.8 116990 22344 JUN23 1990.0 2005.7 1956.0 1960.8A 1958.3 -41.4 5632 1999.7 6552 5063 AUG23 2016.0 2020.2 1973.0 1977.9A 1975.4 -41.1 293 2016.5 430 590 OCT23 2033.0 2035.5 1990.3 1993.7A 1991.7 -40.4 68 2032.1 237 214 DEC23 2050.0 2050.0 2006.7 2011.4B 2008.4 -39.2 128 2047.6 258 337 FEB24 2058.3 2058.3 2033.1 2022.6A 2023.8 -38.3 8 2062.1 58 94 APR24 2068.3 2068.3 2040.0 2037.8A 2038.5 -36.6 5 2075.1 22 30 JUN24 ---- ---- ---- 2066.7A 2052.2 -36.0 2088.2 6 AUG24 2069.0 2069.0 2069.0 2069.0 2064.4 -35.6 1 2100.0 OCT24 ---- ---- ---- 2110.8A 2076.0 -35.6 2111.6 DEC24 ---- ---- ---- 2097.6A 2088.6 -35.6 2124.2 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 88597 124547 28682 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 3.9450 3.9800 3.9450 3.9915B 4.0015 +.0425 12 3.9590 2 56 MAY23 3.9540 4.0340B 3.9290 4.0045 3.9940 +.0425 5303 3.9515 5309 2214 JUN23 ---- ---- ---- 3.9990B 3.9920 +.0425 3.9495 4 JLY23 3.9550 4.0350B 3.9330A 4.0125B 3.9970 +.0425 144 3.9545 129 117 AUG23 ---- ---- ---- ---- 3.9995 +.0425 3.9570 SEP23 ---- ---- ---- 4.0335B 3.9990 +.0415 1 3.9575 2 25 OCT23 ---- ---- ---- ---- 4.0035 +.0410 3.9625 NOV23 ---- ---- ---- ---- 4.0055 +.0410 3.9645 DEC23 ---- 3.9800B ---- 3.9940B 3.9990 +.0395 3.9595 1 3 JAN24 ---- ---- ---- ---- 4.0025 +.0395 3.9630 FEB24 ---- ---- ---- ---- 4.0055 +.0390 3.9665 MAR24 ---- ---- ---- ---- 3.9985 +.0385 3.9600 1 APR24 ---- ---- ---- ---- 3.9995 +.0380 3.9615 MAY24 ---- 4.0010B ---- 4.0010B 3.9970 +.0375 3.9595 JUN24 ---- ---- ---- ---- 3.9985 +.0360 3.9625 JLY24 ---- ---- ---- ---- 3.9970 +.0360 3.9610 AUG24 ---- ---- ---- ---- 3.9965 +.0355 3.9610 SEP24 ---- ---- ---- ---- 3.9960 +.0350 3.9610 OCT24 ---- ---- ---- ---- 3.9945 +.0350 3.9595 NOV24 ---- ---- ---- ---- 3.9975 +.0350 3.9625 DEC24 ---- ---- ---- ---- 3.9915 +.0350 3.9565 JAN25 ---- ---- ---- ---- 3.9925 +.0350 3.9575 FEB25 ---- ---- ---- ---- 3.9970 +.0350 3.9620 MAR25 ---- ---- ---- ---- 3.9835 +.0350 3.9485 MAY25 ---- ---- ---- ---- 3.9835 +.0350 3.9485 JLY25 ---- ---- ---- ---- 3.9835 +.0350 3.9485 SEP25 ---- ---- ---- ---- 3.9835 +.0350 3.9485 DEC25 ---- ---- ---- ---- 3.9835 +.0350 3.9485 MAR26 ---- ---- ---- ---- 4.0000 +.0350 3.9650 MAY26 ---- ---- ---- ---- 4.0130 +.0350 3.9780 JLY26 ---- ---- ---- ---- 4.0135 +.0350 3.9785 SEP26 ---- ---- ---- ---- 4.0260 +.0350 3.9910 DEC26 ---- ---- ---- ---- 4.0385 +.0350 4.0035 MAR27 ---- ---- ---- ---- 4.0360 +.0350 4.0010 MAY27 ---- ---- ---- ---- 4.0335 +.0350 3.9985 JLY27 ---- ---- ---- ---- 4.0310 +.0350 3.9960 SEP27 ---- ---- ---- ---- 4.0285 +.0350 3.9935 DEC27 ---- ---- ---- ---- 4.0410 +.0350 4.0060 MAR28 ---- ---- ---- ---- 4.0385 +.0350 4.0035 MAY28 ---- ---- ---- ---- 4.0360 +.0350 4.0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5460 5443 2420 MJP Aluminum Japan Premium (Platts) Futures MAR23 ---- ---- ---- ---- 73.39 +.04 73.35 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 ---- ---- ---- ---- 29.75 -.15 29.90 5 5 OCT23 ---- ---- ---- ---- 31.75 -.13 31.88 17 NOV23 ---- ---- ---- ---- 32.50 +.37 32.13 17 DEC23 ---- ---- ---- ---- 32.75 +.25 32.50 17 JAN24 ---- ---- ---- ---- 32.90 -1.10 34.00 17 FEB24 ---- ---- ---- ---- 33.00 -1.13 34.13 68 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 141 PAC Iron Ore China Portside Fines CNH fot Qingdao (Arg MAR23 ---- ---- ---- ---- 936.2 -.9 937.1 100 MAY23 ---- ---- ---- ---- 917.2 +23.6 893.6 100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 QC E-mini Copper Futures APR23 3.9880 3.9880 3.9880 3.9820A 4.0020 +.0420 12 3.9600 1 14 MAY23 3.9560 4.0340 3.9300 4.0040 3.9940 +.0420 367 3.9520 414 319 JUN23 4.0020 4.0020 3.9960 4.0120B 3.9920 +.0420 2 3.9500 3 21 JLY23 3.9740 4.0340B 3.9340A 4.0100B 3.9980 +.0440 15 3.9540 10 29 AUG23 ---- ---- ---- ---- 4.0000 +.0420 3.9580 SEP23 3.9460 4.0340B 3.9380A 3.9820A 4.0000 +.0420 6 3.9580 5 7 OCT23 ---- ---- ---- ---- 4.0040 +.0420 3.9620 NOV23 ---- ---- ---- ---- 4.0060 +.0420 3.9640 DEC23 ---- ---- ---- ---- 4.0000 +.0400 3.9600 JAN24 ---- ---- ---- ---- 4.0020 +.0380 3.9640 FEB24 ---- ---- ---- ---- 4.0060 +.0400 3.9660 MAR24 ---- ---- ---- ---- 3.9980 +.0380 3.9600 APR24 ---- ---- ---- ---- 4.0000 +.0380 3.9620 MAY24 ---- ---- ---- ---- 3.9980 +.0380 3.9600 JUN24 ---- ---- ---- ---- 3.9980 +.0360 3.9620 JLY24 ---- ---- ---- ---- 3.9980 +.0360 3.9620 AUG24 ---- ---- ---- ---- 3.9960 +.0340 3.9620 SEP24 ---- ---- ---- ---- 3.9960 +.0340 3.9620 OCT24 ---- ---- ---- ---- 3.9940 +.0340 3.9600 NOV24 ---- ---- ---- ---- 3.9980 +.0360 3.9620 DEC24 ---- ---- ---- ---- 3.9920 +.0360 3.9560 JAN25 ---- ---- ---- ---- 3.9920 +.0340 3.9580 FEB25 ---- ---- ---- ---- 3.9980 +.0360 3.9620 MAR25 ---- ---- ---- ---- 3.9840 +.0360 3.9480 MAY25 ---- ---- ---- ---- 3.9840 +.0360 3.9480 JLY25 ---- ---- ---- ---- 3.9840 +.0360 3.9480 SEP25 ---- ---- ---- ---- 3.9840 +.0360 3.9480 DEC25 ---- ---- ---- ---- 3.9840 +.0360 3.9480 MAR26 ---- ---- ---- ---- 4.0000 +.0340 3.9660 MAY26 ---- ---- ---- ---- 4.0140 +.0360 3.9780 JLY26 ---- ---- ---- ---- 4.0140 +.0360 3.9780 SEP26 ---- ---- ---- ---- 4.0260 +.0340 3.9920 DEC26 ---- ---- ---- ---- 4.0380 +.0340 4.0040 MAR27 ---- ---- ---- ---- 4.0360 +.0340 4.0020 MAY27 ---- ---- ---- ---- 4.0340 +.0360 3.9980 JLY27 ---- ---- ---- ---- 4.0320 +.0360 3.9960 SEP27 ---- ---- ---- ---- 4.0280 +.0340 3.9940 DEC27 ---- ---- ---- ---- 4.0420 +.0360 4.0060 MAR28 ---- ---- ---- ---- 4.0385 +.0350 4.0035 TOTAL EST.VOL VOLUME OPEN INT TOTAL 402 433 390 QI E-Mini Silver Futures MAY23 22.6625 22.7875 22.2875 22.5375A 22.4250 -.2210 286 22.6460 594 305 JLY23 22.8375 22.9375B 22.4875A 22.7250 22.6050 -.2160 16 22.8210 27 62 SEP23 23.0000 23.1250B 22.6750A 22.7500A 22.7880 -.2220 2 23.0100 13 24 DEC23 ---- 23.3750B 22.9250A 22.9250A 23.0500 -.2100 23.2600 6 18 JAN24 ---- ---- ---- 23.3000A 23.1280 -.2040 23.3320 MAR24 ---- ---- ---- 23.4375B 23.2330 -.1980 23.4310 2 MAY24 ---- ---- ---- 23.3000A 23.3570 -.2060 23.5630 6 JLY24 ---- ---- ---- ---- 23.4470 -.2060 23.6530 SEP24 ---- ---- ---- ---- 23.6060 -.2060 23.8120 DEC24 ---- ---- ---- ---- 23.9070 -.2060 24.1130 JAN25 ---- ---- ---- ---- 24.0270 -.2060 24.2330 TOTAL EST.VOL VOLUME OPEN INT TOTAL 304 640 417 QO E-Mini Gold Futures APR23 1983.25 1988.50 1938.75 1943.75A 1941.10 -41.70 3314 1982.80 3700 713 JUN23 2000.25 2005.25 1956.25 1960.25A 1958.30 -41.40 145 1999.70 170 187 AUG23 2003.50 2004.25 1977.00 1973.00A 1975.40 -41.10 11 2016.50 7 30 OCT23 2023.50 2023.50 2023.50 1989.75A 1991.70 -40.40 1 2032.10 10 8 DEC23 2024.50 2024.50 2018.75 2006.50A 2008.40 -39.20 4 2047.60 9 42 FEB24 2046.75 2047.75 2023.00A 2022.50A 2023.80 -38.30 2 2062.10 5 9 APR24 2054.00 2055.50 2054.00 2041.75A 2038.50 -36.60 5 2075.10 4 23 JUN24 ---- ---- ---- 2071.50A 2052.20 -36.00 2088.20 AUG24 ---- ---- ---- 2092.50A 2064.40 -35.60 2100.00 OCT24 ---- ---- ---- ---- 2076.00 -35.60 2111.60 2 DEC24 ---- ---- ---- ---- 2088.60 -35.60 2124.20 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3482 3905 1016 SGC Shanghai Gold (CNH) Futures MAR23 ---- ---- ---- ---- 439.75 -1.75 441.50 APR23 442.95 443.25 441.20A 441.20A 443.05 -1.75 12 444.80 72 82 MAY23 ---- ---- ---- ---- 446.35 -1.75 448.10 JUN23 ---- ---- ---- ---- 443.05 -1.75 444.80 342 AUG23 ---- ---- ---- ---- 443.70 -1.75 445.45 OCT23 ---- ---- ---- ---- 444.35 -1.75 446.10 DEC23 ---- ---- ---- ---- 445.00 -1.75 446.75 FEB24 ---- ---- ---- ---- 445.65 -1.75 447.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 72 424 SGU Shanghai Gold (USD) Futures MAR23 ---- ---- ---- ---- 2000.10 +53.50 1946.60 APR23 2008.30 2008.30 1998.70A 2008.30B 2006.60 +53.50 3 1953.10 82 MAY23 ---- ---- ---- ---- 2013.10 +53.50 1959.60 JUN23 2015.00 2015.00 2015.00 2015.00 2016.00 +53.50 1 1962.50 342 AUG23 ---- ---- ---- ---- 2016.60 +53.50 1963.10 OCT23 ---- ---- ---- ---- 2017.20 +53.50 1963.70 DEC23 ---- ---- ---- ---- 2017.80 +53.50 1964.30 FEB24 ---- ---- ---- ---- 2018.40 +53.50 1964.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 424 SI Silver Futures MAR23 22.570 22.600 22.205 22.285A 22.324 -.209 58 22.533 9 28 APR23 22.600 22.625 22.240 22.440B 22.335 -.228 90 22.563 130 421 MAY23 22.665 22.785 22.290 22.520 22.425 -.221 44106 22.646 65636 97907 JLY23 22.825 22.945 22.475A 22.710 22.605 -.216 1653 22.821 1416 13101 SEP23 22.995 23.110 22.675 22.890B 22.788 -.222 257 23.010 513 5215 DEC23 23.260 23.360 22.935 22.995A 23.050 -.210 113 23.260 139 3475 JAN24 ---- ---- ---- 23.435B 23.128 -.204 23.332 146 MAR24 23.205 23.315 23.205 23.340B 23.233 -.198 21 23.431 7 451 MAY24 ---- ---- ---- 23.680B 23.357 -.206 17 23.563 100 141 JLY24 ---- ---- ---- ---- 23.447 -.206 23.653 4 SEP24 ---- ---- ---- ---- 23.606 -.206 23.812 DEC24 ---- ---- ---- 24.125B 23.907 -.206 24.113 9 JAN25 ---- ---- ---- ---- 24.027 -.206 24.233 JLY25 ---- ---- ---- ---- 24.070 -.206 24.276 3 DEC25 ---- ---- ---- ---- 24.182 -.206 24.388 JLY26 ---- ---- ---- ---- 24.973 -.206 25.179 5 DEC26 ---- ---- ---- ---- 25.075 -.206 25.281 JLY27 ---- ---- ---- ---- 25.183 -.206 25.389 DEC27 ---- ---- ---- ---- 25.285 -.206 25.491 TOTAL EST.VOL VOLUME OPEN INT TOTAL 46315 67950 120906 SIL Micro Silver Futures MAR23 22.300 22.360 22.300 22.285A 22.324 -.209 4 22.533 128 APR23 22.585 22.585 22.290A 22.440B 22.335 -.228 42 22.563 98 389 MAY23 22.670 22.780 22.290 22.520 22.425 -.221 8511 22.646 14877 5157 JLY23 23.060 23.060 22.490 22.710B 22.605 -.216 63 22.821 68 471 SEP23 22.830 22.865 22.775 22.660A 22.788 -.222 9 23.010 26 128 DEC23 23.315 23.315 23.050 23.160B 23.050 -.210 15 23.260 33 128 JAN24 ---- ---- ---- 23.345B 23.128 -.204 23.332 MAR24 ---- ---- ---- ---- 23.233 -.198 23.431 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8644 15102 6401 SIT SILVER TAS FUTURES MAY23 .000 .001 -.006 -.006 .000 UNCH 626 .000 JLY23 .000 .001B -.001 -.001 .000 UNCH 3 .000 SEP23 ---- ---- ---- ---- .000 UNCH .000 DEC23 .000 .000 .000 .000 .000 UNCH 17 .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 646 SSP MAR 23 LONDON SPOT SILVER 23 ---- ---- ---- ---- 22.290 -.235 22.525 24 ---- ---- ---- ---- 22.290 -.235 22.525 27 ---- ---- ---- ---- 22.290 -.235 22.525 28 ---- ---- ---- ---- 22.290 -.235 22.525 29 ---- ---- ---- ---- 22.290 -.237 22.527 30 ---- ---- ---- ---- 22.290 -.237 22.527 31 ---- ---- ---- ---- 22.290 -.237 22.527 SSP APR 23 LONDON SPOT SILVER 03 ---- ---- ---- ---- 22.290 -.237 22.527 04 ---- ---- ---- ---- 22.290 -.237 22.527 05 ---- ---- ---- ---- 22.290 -.237 22.527 06 ---- ---- ---- ---- 22.290 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAR23 ---- 128.79B 127.31A 128.79B 128.01 -.25 128.26 330 APR23 ---- 127.34B 122.86A 127.34B 123.41 -1.54 124.95 205 MAY23 ---- ---- ---- ---- 122.44 -1.69 124.13 JUN23 ---- ---- ---- ---- 121.25 -1.70 122.95 JLY23 ---- ---- ---- ---- 120.71 -1.70 122.41 AUG23 ---- ---- ---- ---- 119.02 -1.73 120.75 SEP23 ---- ---- ---- ---- 117.38 -1.72 119.10 OCT23 ---- ---- ---- ---- 117.38 -1.74 119.12 NOV23 ---- ---- ---- ---- 115.85 -1.72 117.57 DEC23 ---- ---- ---- ---- 114.35 -1.72 116.07 JAN24 ---- ---- ---- ---- 113.92 -1.72 115.64 FEB24 ---- ---- ---- ---- 112.97 -1.67 114.64 MAR24 ---- ---- ---- ---- 112.07 -1.62 113.69 APR24 ---- ---- ---- ---- 111.20 -1.65 112.85 MAY24 ---- ---- ---- ---- 110.35 -1.65 112.00 JUN24 ---- ---- ---- ---- 109.50 -1.65 111.15 JLY24 ---- ---- ---- ---- 108.73 -1.66 110.39 AUG24 ---- ---- ---- ---- 107.92 -1.67 109.59 SEP24 ---- ---- ---- ---- 107.12 -1.72 108.84 OCT24 ---- ---- ---- ---- 106.42 -1.70 108.12 NOV24 ---- ---- ---- ---- 105.72 -1.70 107.42 DEC24 ---- ---- ---- ---- 105.07 -1.70 106.77 JAN25 ---- ---- ---- ---- 104.44 -1.68 106.12 FEB25 ---- ---- ---- ---- 103.89 -1.68 105.57 MAR25 ---- ---- ---- ---- 103.34 -1.67 105.01 APR25 ---- ---- ---- ---- 102.79 -1.67 104.46 MAY25 ---- ---- ---- ---- 102.24 -1.67 103.91 JUN25 ---- ---- ---- ---- 101.74 -1.67 103.41 JLY25 ---- ---- ---- ---- 101.24 -1.67 102.91 AUG25 ---- ---- ---- ---- 100.78 -1.68 102.46 SEP25 ---- ---- ---- ---- 100.33 -1.68 102.01 OCT25 ---- ---- ---- ---- 99.93 -1.68 101.61 NOV25 ---- ---- ---- ---- 99.53 -1.68 101.21 DEC25 ---- ---- ---- ---- 99.13 -1.68 100.81 JAN26 ---- ---- ---- ---- 98.59 -1.67 100.26 FEB26 ---- ---- ---- ---- 98.24 -1.67 99.91 MAR26 ---- ---- ---- ---- 97.89 -1.67 99.56 APR26 ---- ---- ---- ---- 97.54 -1.67 99.21 MAY26 ---- ---- ---- ---- 97.19 -1.67 98.86 JUN26 ---- ---- ---- ---- 96.84 -1.67 98.51 JLY26 ---- ---- ---- ---- 96.49 -1.67 98.16 AUG26 ---- ---- ---- ---- 96.14 -1.67 97.81 SEP26 ---- ---- ---- ---- 95.84 -1.67 97.51 OCT26 ---- ---- ---- ---- 95.54 -1.67 97.21 NOV26 ---- ---- ---- ---- 95.24 -1.67 96.91 DEC26 ---- ---- ---- ---- 95.09 -1.67 96.76 TOTAL EST.VOL VOLUME OPEN INT TOTAL 535 UX UxC Uranium U3O8 Futures MAR23 ---- ---- ---- ---- 50.20 +.20 50.00 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1941.1 -41.7 1982.8 JUN23 ---- ---- ---- ---- 1958.3 -41.4 1999.7 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.0185 +.0430 3.9755 MAY23 ---- ---- ---- ---- 3.9940 +.0425 3.9515 JLY23 ---- ---- ---- ---- 3.9970 ---- ---- XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 22.324 -.209 22.533 MAY23 ---- ---- ---- ---- 22.425 -.221 22.646 JLY23 ---- ---- ---- ---- 22.605 -.216 22.821 ZNC ZINC Futures MAR23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 APR23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 MAY23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 JUN23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 JLY23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 AUG23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 SEP23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 OCT23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 NOV23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 DEC23 ---- ---- ---- ---- 2297.0 UNCH 2297.0 JAN24 ---- ---- ---- ---- 2297.0 UNCH 2297.0 FEB24 ---- ---- ---- ---- 2297.0 UNCH 2297.0 AX APR23 Aluminum Option CALL 1650 ---- ---- ---- ---- 614.00 -5.25 619.25 1675 ---- ---- ---- ---- 589.00 -5.25 594.25 1700 ---- ---- ---- ---- 564.00 -5.25 569.25 1725 ---- ---- ---- ---- 539.00 -5.25 544.25 1750 ---- ---- ---- ---- 514.00 -5.25 519.25 1775 ---- ---- ---- ---- 489.00 -5.25 494.25 1800 ---- ---- ---- ---- 464.00 -5.25 469.25 1825 ---- ---- ---- ---- 439.00 -5.25 444.25 1850 ---- ---- ---- ---- 414.00 -5.25 419.25 1875 ---- 403.75B 393.75A 403.75B 389.00 -5.25 394.25 1900 ---- 391.75B 364.25A 391.75B 364.00 -5.25 369.25 1925 ---- 366.75B 339.25A 366.75B 339.00 -5.25 344.25 1950 ---- 341.75B 314.25A 341.75B 314.25 -5.25 319.50 1975 ---- 317.00B 289.50A 317.00B 289.25 -5.25 294.50 2000 ---- 292.00B 264.75A 292.00B 264.50 -5.25 269.75 2025 ---- 267.25B 240.00A 267.25B 239.75 -5.50 245.25 2050 ---- 242.50B 215.25A 242.50B 215.00 -5.75 220.75 2075 ---- 218.00B 190.75A 218.00B 190.75 -5.75 196.50 2100 ---- 193.75B 166.75A 193.75B 166.50 -6.00 172.50 2125 ---- 169.75B 143.00A 169.75B 143.00 -6.25 149.25 2150 ---- 146.50B 120.25A 146.50B 120.25 -6.50 126.75 2175 ---- 123.75B 98.75A 123.75B 98.50 -7.00 105.50 2200 ---- 102.50B 79.25A 102.50B 79.00 -7.00 86.00 2225 ---- 82.75B 61.75A 82.75B 61.50 -7.00 68.50 2250 ---- 65.25B 46.75A 65.25B 46.50 -7.00 53.50 2275 ---- 50.00B 34.50A 34.50A 34.50 -6.25 40.75 2300 ---- 37.50B 25.00A 25.00A 25.00 -5.50 30.50 2325 ---- 27.25B 17.75A 17.75A 17.75 -4.75 22.50 2350 ---- 19.50B 12.50A 12.50A 12.50 -4.00 16.50 2375 ---- 13.75B 8.75A 8.75A 8.50 -3.25 11.75 10 2400 ---- 9.75B 6.25A 6.25A 6.00 -2.50 8.50 2425 ---- 6.75B 4.50A 4.50A 4.00 -2.25 6.25 30 2450 ---- ---- 3.50A 3.50A 2.75 -1.75 4.50 2475 ---- ---- 2.75A 2.75A 1.75 -1.50 3.25 2500 ---- ---- ---- ---- 1.25 -1.00 2.25 25 2525 ---- ---- ---- ---- .75 -1.00 1.75 2550 ---- ---- ---- ---- .50 -.75 1.25 2575 ---- ---- ---- ---- .50 -.50 1.00 2600 ---- ---- ---- ---- .25 -.50 .75 2625 ---- ---- ---- ---- .25 -.25 .50 50 2650 ---- ---- ---- ---- .25 -.25 .50 2675 ---- ---- ---- ---- .25 UNCH .25 2700 ---- ---- ---- ---- .25 UNCH .25 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 ---- 643.00B 628.00A 643.00B 627.00 -6.25 633.25 1675 ---- 629.25B 603.00A 629.25B 602.00 -6.25 608.25 1700 ---- 604.25B 578.00A 604.25B 577.00 -6.25 583.25 1725 ---- 579.50B 553.25A 579.50B 552.00 -6.25 558.25 1750 ---- 554.50B 528.25A 554.50B 527.25 -6.25 533.50 1775 ---- 529.75B 503.50A 529.75B 502.25 -6.25 508.50 1800 ---- 505.00B 478.75A 505.00B 477.50 -6.25 483.75 1825 ---- 480.25B 454.25A 480.25B 453.00 -6.25 459.25 1850 ---- 455.75B 429.75A 455.75B 428.50 -6.25 434.75 1875 ---- 431.25B 405.25A 431.25B 404.00 -6.25 410.25 1900 ---- 407.00B 381.00A 407.00B 379.75 -6.25 386.00 1925 ---- 382.75B 357.00A 382.75B 355.75 -6.25 362.00 1950 ---- 358.75B 333.00A 358.75B 332.00 -6.25 338.25 1975 ---- 335.00B 309.50A 335.00B 308.50 -6.25 314.75 2000 ---- 311.50B 286.25A 311.50B 285.25 -6.50 291.75 2025 ---- 288.50B 263.50A 288.50B 262.50 -6.50 269.00 2050 ---- 266.00B 241.25A 266.00B 240.50 -6.50 247.00 2075 ---- 243.75B 219.75A 243.75B 219.25 -6.25 225.50 2100 ---- 222.50B 199.25A 222.50B 198.50 -6.50 205.00 2125 ---- 201.75B 179.75A 201.75B 178.75 -6.50 185.25 2150 ---- 182.00B 161.25A 182.00B 160.25 -6.00 166.25 2175 ---- 163.25B 143.75A 163.25B 142.75 -6.00 148.75 2200 ---- 145.75B 127.50A 145.75B 126.25 -5.75 132.00 2225 ---- 129.25B 112.25A 129.25B 111.25 -5.50 116.75 2250 ---- 114.00B 98.50A 114.00B 97.50 -5.25 102.75 2275 ---- 99.75B 85.75A 85.75A 84.75 -5.25 90.00 2300 ---- 87.00B 74.50A 74.50A 73.50 -4.75 78.25 10 10 2325 ---- 75.50B 64.50A 75.50B 63.50 -4.50 68.00 2350 ---- 65.25B 55.75A 65.25B 54.75 -4.25 59.00 2375 ---- 56.00B 48.00A 56.00B 47.00 -3.75 50.75 2400 ---- 48.25B 41.25A 48.25B 40.25 -3.50 43.75 2425 ---- 41.25B 35.50A 41.25B 34.50 -3.25 37.75 2450 ---- 35.50B 30.50A 35.50B 29.50 -3.00 32.50 2475 ---- 30.50B 26.00A 30.50B 25.25 -2.75 28.00 2500 ---- 26.25B 22.50A 26.25B 21.75 -2.25 24.00 2525 ---- 22.50B 19.25A 22.50B 18.50 -2.25 20.75 2550 ---- 19.25B 16.50A 19.25B 16.00 -1.75 17.75 2575 ---- 16.50B 14.50A 16.50B 13.75 -1.75 15.50 2600 ---- 14.25B 12.50A 14.25B 12.00 -1.50 13.50 50 2625 ---- 12.00B 11.00A 12.00B 10.25 -1.25 11.50 2650 ---- ---- 9.50A 9.50A 9.00 -1.00 10.00 100 2675 ---- ---- 8.50A 8.50A 7.75 -1.00 8.75 2700 ---- ---- 7.50A 7.50A 6.75 -1.00 7.75 50 2725 ---- ---- 6.50A 6.50A 6.00 -.75 6.75 2750 ---- ---- ---- ---- 5.00 -.75 5.75 2775 ---- ---- ---- ---- 4.50 -.50 5.00 2800 ---- ---- ---- ---- 3.75 -.75 4.50 2825 ---- ---- ---- ---- 3.25 -.75 4.00 2850 ---- ---- ---- ---- 3.00 -.50 3.50 2875 ---- ---- ---- ---- 2.50 -.50 3.00 2900 ---- ---- ---- ---- 2.25 -.50 2.75 2925 ---- ---- ---- ---- 2.00 -.25 2.25 2950 ---- ---- ---- ---- 1.75 -.25 2.00 2975 ---- ---- ---- ---- 1.50 -.25 1.75 3000 ---- ---- ---- ---- 1.25 -.25 1.50 3025 ---- ---- ---- ---- 1.25 -.25 1.50 3050 ---- ---- ---- ---- 1.00 -.25 1.25 3075 ---- ---- ---- ---- 1.00 -.25 1.25 3100 ---- ---- ---- ---- .75 -.25 1.00 3125 ---- ---- ---- ---- .75 -.25 1.00 3150 ---- ---- ---- ---- .50 -.25 .75 3175 ---- ---- ---- ---- .50 -.25 .75 3200 ---- ---- ---- ---- .50 -.25 .75 AX JUN23 Aluminum Option CALL 1650 ---- 664.75B 642.00A 664.75B 639.00 -6.25 645.25 1675 ---- 640.00B 617.25A 640.00B 614.25 -6.00 620.25 1700 ---- 615.50B 592.75A 615.50B 589.50 -6.00 595.50 1725 ---- 590.75B 568.00A 590.75B 564.75 -6.25 571.00 1750 ---- 566.50B 543.75A 566.50B 540.25 -6.25 546.50 1775 ---- 542.00B 519.25A 542.00B 516.00 -6.25 522.25 1800 ---- 517.75B 495.00A 517.75B 492.00 -6.00 498.00 1825 ---- 493.75B 471.00A 493.75B 468.00 -6.00 474.00 1850 ---- 470.00B 447.25A 470.00B 444.25 -6.25 450.50 1875 ---- 446.25B 423.75A 446.25B 420.75 -6.25 427.00 1900 ---- 423.00B 400.50A 423.00B 397.75 -6.00 403.75 1925 ---- 399.75B 377.50A 399.75B 374.75 -6.25 381.00 1950 ---- 377.00B 354.75A 377.00B 352.25 -6.25 358.50 1975 ---- 354.50B 332.50A 354.50B 330.25 -6.25 336.50 2000 ---- 332.50B 311.00A 332.50B 308.75 -6.00 314.75 2025 ---- 311.25B 289.75A 311.25B 287.50 -6.25 293.75 2050 ---- 290.00B 269.50A 290.00B 267.25 -6.00 273.25 2075 ---- 269.50B 249.75A 269.50B 247.50 -6.00 253.50 2100 ---- 249.75B 231.00A 249.75B 228.50 -6.00 234.50 2125 ---- 230.75B 212.75A 230.75B 210.50 -5.75 216.25 2150 ---- 212.25B 195.50A 212.25B 193.25 -5.50 198.75 2175 ---- 194.75B 179.00A 194.75B 177.00 -5.25 182.25 2200 ---- 178.25B 163.75A 178.25B 161.50 -5.00 166.50 2225 ---- 162.50B 149.25A 162.50B 147.25 -4.75 152.00 2250 ---- 148.00B 135.50A 148.00B 133.75 -4.50 138.25 2275 ---- 134.25B 122.75A 134.25B 121.25 -4.25 125.50 2300 ---- 121.25B 111.25A 121.25B 109.50 -4.00 113.50 2325 ---- 109.50B 100.50A 109.50B 99.00 -3.75 102.75 2350 ---- 98.75B 90.75A 98.75B 89.00 -3.75 92.75 2375 ---- 88.75B 81.75A 88.75B 80.25 -3.50 83.75 2400 ---- 79.50B 73.50A 79.50B 72.00 -3.25 75.25 2425 ---- 71.25B 66.00A 71.25B 64.75 -3.00 67.75 2450 ---- 64.00B 59.25A 64.00B 58.00 -3.00 61.00 2475 ---- 57.25B 53.25A 57.25B 52.00 -2.75 54.75 2500 ---- 51.25B 47.75A 51.25B 46.75 -2.50 49.25 2525 ---- 46.00B 42.75A 46.00B 41.75 -2.50 44.25 2550 ---- 41.00B 38.50A 41.00B 37.50 -2.25 39.75 2575 ---- 36.75B 34.50A 36.75B 33.75 -2.00 35.75 2600 ---- 33.00B 31.00A 33.00B 30.25 -1.75 32.00 2625 ---- 29.75B 28.00A 29.75B 27.25 -1.50 28.75 2650 ---- 26.50B 25.25A 26.50B 24.50 -1.50 26.00 2675 ---- 23.75B 22.75A 23.75B 22.00 -1.25 23.25 2700 ---- 21.50B 20.50A 21.50B 19.75 -1.25 21.00 75 2725 ---- 19.25B ---- 19.25B 17.75 -1.00 18.75 2750 ---- 17.50B ---- 17.50B 16.00 -1.00 17.00 2775 ---- 15.75B ---- 15.75B 14.50 -.75 15.25 2800 ---- 14.25B ---- 14.25B 13.00 -.75 13.75 2825 ---- 12.75B ---- 12.75B 11.75 -.75 12.50 2850 ---- 11.75B ---- 11.75B 10.50 -.75 11.25 2875 ---- 10.50B ---- 10.50B 9.50 -.75 10.25 2900 ---- 9.50B ---- 9.50B 8.75 -.50 9.25 2925 ---- 8.75B ---- 8.75B 7.75 -.50 8.25 2950 ---- 7.75B ---- 7.75B 7.00 -.50 7.50 2975 ---- ---- ---- ---- 6.50 -.25 6.75 3000 ---- ---- ---- ---- 5.75 -.50 6.25 3025 ---- ---- ---- ---- 5.25 -.25 5.50 3050 ---- ---- ---- ---- 4.75 -.25 5.00 3075 ---- ---- ---- ---- 4.50 UNCH 4.50 3100 ---- ---- ---- ---- 4.00 -.25 4.25 3125 ---- ---- ---- ---- 3.75 UNCH 3.75 3150 ---- ---- ---- ---- 3.25 -.25 3.50 3175 ---- ---- ---- ---- 3.00 -.25 3.25 10 3200 ---- ---- ---- ---- 2.75 -.25 3.00 3225 ---- ---- ---- ---- 2.50 -.25 2.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 620 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 UNCH .25 1975 ---- ---- ---- ---- .50 UNCH .50 2000 ---- ---- ---- ---- .50 -.25 .75 2025 ---- ---- ---- ---- .75 -.25 1.00 2050 ---- ---- ---- ---- 1.25 -.25 1.50 2075 ---- ---- 2.00A 2.00A 1.75 -.50 2.25 2100 ---- ---- 2.75A 2.75A 2.75 -.75 3.50 2125 ---- ---- 3.50A 3.50A 4.00 -1.00 5.00 2150 ---- ---- 5.25A 5.25A 6.25 -1.25 7.50 2175 ---- ---- 7.50A 7.50A 9.75 -1.50 11.25 2200 ---- ---- 11.00A 11.00A 15.00 -1.75 16.75 20 2225 ---- ---- 16.00A 16.00A 22.50 -1.75 24.25 2250 ---- ---- 23.25A 23.25A 32.50 -1.75 34.25 25 58 2275 ---- ---- 32.75A 32.75A 45.50 -1.00 46.50 10 2300 ---- ---- 44.75A 44.75A 60.75 -.50 61.25 17 2325 ---- ---- 61.25A 61.25A 78.75 +.50 78.25 2350 ---- 98.00B 78.50A 78.50A 98.25 +1.25 97.00 25 2375 ---- 119.50B 97.75A 97.75A 119.50 +2.00 117.50 20 2400 ---- 142.00B 118.50A 118.50A 141.75 +2.50 139.25 2425 ---- 165.00B 140.50A 140.50A 165.00 +3.25 161.75 2450 ---- 188.75B 163.50A 163.50A 188.50 +3.50 185.00 2475 ---- 212.75B 187.00A 187.00A 212.75 +4.00 208.75 2500 ---- 237.25B 211.00A 211.00A 237.00 +4.00 233.00 2525 ---- 261.75B 235.25A 235.25A 261.75 +4.50 257.25 2550 ---- 286.50B 259.75A 259.75A 286.50 +4.75 281.75 2575 ---- 311.25B 284.25A 284.25A 311.25 +4.75 306.50 2600 ---- 336.25B 309.00A 309.00A 336.00 +4.75 331.25 2625 ---- 361.00B 333.75A 333.75A 361.00 +5.00 356.00 2650 ---- 386.00B 358.75A 358.75A 386.00 +5.00 381.00 2675 ---- 411.00B 383.50A 383.50A 411.00 +5.00 406.00 2700 ---- 435.75B 408.50A 408.50A 436.00 +5.25 430.75 2725 ---- 460.75B 433.50A 433.50A 461.00 +5.25 455.75 2750 ---- 485.75B 458.50A 458.50A 486.00 +5.25 480.75 2775 ---- 510.75B 483.25A 483.25A 511.00 +5.25 505.75 2800 ---- 531.25B 508.25A 508.25A 536.00 +5.25 530.75 2825 ---- ---- 533.25A 533.25A 561.00 +5.25 555.75 2850 ---- ---- ---- ---- 586.00 +5.25 580.75 2875 ---- ---- ---- ---- 611.00 +5.25 605.75 2900 ---- ---- ---- ---- 636.00 +5.25 630.75 2925 ---- ---- ---- ---- 661.00 +5.25 655.75 2950 ---- ---- ---- ---- 686.00 +5.25 680.75 2975 ---- ---- ---- ---- 711.00 +5.25 705.75 3000 ---- ---- ---- ---- 736.00 +5.25 730.75 3025 ---- ---- ---- ---- 761.00 +5.25 755.75 3050 ---- ---- ---- ---- 786.00 +5.25 780.75 3075 ---- ---- ---- ---- 811.00 +5.25 805.75 3100 ---- ---- ---- ---- 836.00 +5.25 830.75 3125 ---- ---- ---- ---- 861.00 +5.25 855.75 3150 ---- ---- ---- ---- 886.00 +5.25 880.75 3175 ---- ---- ---- ---- 911.00 +5.25 905.75 3200 ---- ---- ---- ---- 936.00 +5.25 930.75 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- ---- .50 UNCH .50 1675 ---- ---- ---- ---- .50 UNCH .50 1700 ---- ---- ---- ---- .50 UNCH .50 1725 ---- ---- ---- ---- .75 UNCH .75 1750 ---- ---- ---- ---- 1.00 UNCH 1.00 1775 ---- ---- ---- ---- 1.25 UNCH 1.25 1800 ---- ---- ---- ---- 1.50 UNCH 1.50 1825 ---- ---- ---- ---- 2.00 UNCH 2.00 1850 ---- ---- ---- ---- 2.50 UNCH 2.50 1875 ---- ---- ---- ---- 3.00 UNCH 3.00 1900 ---- ---- ---- ---- 3.75 UNCH 3.75 1925 ---- ---- ---- ---- 4.75 UNCH 4.75 1950 ---- ---- ---- ---- 5.75 -.25 6.00 1975 ---- ---- 7.00A 7.00A 7.25 -.25 7.50 2000 ---- ---- 8.75A 8.75A 9.25 UNCH 9.25 2025 ---- ---- 10.50A 10.50A 11.50 -.25 11.75 2050 ---- ---- 13.00A 13.00A 14.25 -.25 14.50 2075 ---- ---- 16.25A 16.25A 17.75 -.25 18.00 2100 ---- ---- 19.75A 19.75A 22.25 UNCH 22.25 2125 ---- ---- 24.25A 24.25A 27.50 UNCH 27.50 2150 ---- ---- 29.50A 29.50A 33.75 +.25 33.50 2175 ---- ---- 35.75A 35.75A 41.00 +.25 40.75 16 2200 ---- ---- 43.25A 43.25A 49.50 +.25 49.25 2225 ---- ---- 51.75A 51.75A 59.50 +.75 58.75 2250 ---- ---- 61.50A 61.50A 70.50 +1.00 69.50 2275 ---- ---- 72.25A 72.25A 82.75 +1.00 81.75 2300 ---- 95.25B 84.50A 84.50A 96.50 +1.50 95.00 2325 ---- 110.00B 97.75A 97.75A 111.25 +1.50 109.75 2350 ---- 126.25B 112.50A 112.50A 127.50 +2.00 125.50 2375 ---- 143.50B 128.25A 128.25A 144.50 +2.25 142.25 2400 ---- 162.00B 145.25A 145.25A 162.75 +2.75 160.00 2425 ---- 181.25B 163.25A 163.25A 182.00 +3.00 179.00 2450 ---- 201.50B 182.25A 182.25A 201.75 +3.25 198.50 2475 ---- 222.25B 202.00A 202.00A 222.50 +3.50 219.00 2500 ---- 243.75B 222.50A 222.50A 244.00 +4.00 240.00 2525 ---- 265.75B 243.75A 243.75A 265.75 +4.25 261.50 2550 ---- 288.00B 265.25A 265.25A 288.00 +4.25 283.75 2575 ---- 310.75B 287.50A 287.50A 310.75 +4.50 306.25 2600 ---- 333.75B 310.00A 310.00A 334.00 +5.00 329.00 2625 ---- 356.75B 333.00A 333.00A 357.25 +5.00 352.25 2650 ---- 380.25B 356.00A 356.00A 380.75 +5.00 375.75 2675 ---- 404.00B 379.50A 379.50A 404.50 +5.25 399.25 2700 ---- 428.00B 403.25A 403.25A 428.50 +5.50 423.00 2725 ---- 452.00B 427.00A 427.00A 452.50 +5.50 447.00 2750 ---- 476.25B 451.00A 451.00A 476.75 +5.50 471.25 2775 ---- 500.50B 475.25A 475.25A 501.00 +5.50 495.50 2800 ---- 525.00B 499.50A 499.50A 525.50 +5.75 519.75 2825 ---- 549.50B 523.75A 523.75A 550.00 +5.75 544.25 2850 ---- 574.00B 548.25A 548.25A 574.50 +5.75 568.75 2875 ---- 598.75B 573.00A 573.00A 599.25 +6.00 593.25 2900 ---- 623.25B 597.50A 597.50A 624.00 +6.00 618.00 2925 ---- 648.00B 622.25A 622.25A 648.75 +6.00 642.75 2950 ---- 673.00B 647.00A 647.00A 673.50 +6.00 667.50 2975 ---- 697.75B 671.75A 671.75A 698.25 +6.00 692.25 3000 ---- 722.50B 696.50A 696.50A 723.25 +6.25 717.00 3025 ---- 747.50B 721.50A 721.50A 748.00 +6.00 742.00 3050 ---- 772.25B 746.25A 746.25A 773.00 +6.25 766.75 3075 ---- 797.25B 771.25A 771.25A 798.00 +6.25 791.75 3100 ---- 822.25B 796.00A 796.00A 823.00 +6.25 816.75 3125 ---- 847.25B 821.00A 821.00A 848.00 +6.25 841.75 3150 ---- 872.00B 846.00A 846.00A 873.00 +6.25 866.75 3175 ---- 897.00B 870.75A 870.75A 898.00 +6.25 891.75 3200 ---- 922.00B 895.75A 895.75A 923.00 +6.25 916.75 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.50 +.25 1.25 1675 ---- ---- ---- ---- 1.75 UNCH 1.75 1700 ---- ---- ---- ---- 2.25 +.25 2.00 1725 ---- ---- ---- ---- 2.75 UNCH 2.75 1750 ---- ---- ---- ---- 3.50 +.25 3.25 1775 ---- ---- ---- ---- 4.25 +.25 4.00 20 1800 ---- ---- ---- ---- 5.00 UNCH 5.00 1825 ---- ---- ---- ---- 6.25 +.25 6.00 1850 ---- ---- ---- ---- 7.50 +.25 7.25 1875 ---- ---- ---- ---- 9.00 UNCH 9.00 1900 ---- ---- 10.50A 10.50A 10.75 UNCH 10.75 1925 ---- ---- 12.25A 12.25A 12.75 UNCH 12.75 1950 ---- ---- 14.50A 14.50A 15.25 UNCH 15.25 1975 ---- ---- 17.00A 17.00A 18.00 UNCH 18.00 2000 ---- ---- 20.00A 20.00A 21.50 UNCH 21.50 2025 ---- ---- 23.75A 23.75A 25.25 UNCH 25.25 2050 ---- ---- 27.75A 27.75A 29.75 UNCH 29.75 2075 ---- ---- 32.50A 32.50A 34.75 UNCH 34.75 2100 ---- ---- 38.00A 38.00A 40.75 +.25 40.50 2125 ---- ---- 44.25A 44.25A 47.50 +.50 47.00 2150 ---- ---- 51.00A 51.00A 55.00 +.50 54.50 2175 ---- ---- 58.75A 58.75A 63.75 +1.00 62.75 2200 ---- ---- 67.25A 67.25A 73.25 +1.25 72.00 2225 ---- ---- 76.50A 76.50A 83.50 +1.50 82.00 2250 ---- ---- 86.75A 86.75A 95.00 +1.75 93.25 150 2275 ---- ---- 98.00A 98.00A 107.25 +2.00 105.25 2300 ---- ---- 110.00A 110.00A 120.50 +2.25 118.25 2325 ---- 132.50B 123.25A 123.25A 134.75 +2.50 132.25 2350 ---- 147.50B 137.00A 137.00A 149.75 +2.50 147.25 2375 ---- 163.75B 152.00A 152.00A 165.50 +2.75 162.75 2400 ---- 180.50B 167.75A 167.75A 182.25 +2.75 179.50 2425 ---- 198.00B 184.25A 184.25A 199.75 +3.00 196.75 2450 ---- 216.25B 201.50A 201.50A 218.00 +3.25 214.75 2475 ---- 235.25B 219.50A 219.50A 236.75 +3.50 233.25 2500 ---- 254.75B 238.25A 238.25A 256.25 +3.50 252.75 2525 ---- 274.00B 257.75A 257.75A 276.25 +3.75 272.50 2550 ---- 295.00B 277.75A 277.75A 297.00 +4.25 292.75 2575 ---- 316.00B 298.25A 298.25A 318.00 +4.25 313.75 2600 ---- 337.75B 319.25A 319.25A 339.25 +4.25 335.00 2625 ---- 359.75B 340.50A 340.50A 361.25 +4.75 356.50 2650 ---- 382.00B 362.25A 362.25A 383.25 +4.75 378.50 2675 ---- 404.50B 384.25A 384.25A 405.75 +5.00 400.75 2700 ---- 427.00B 406.50A 406.50A 428.25 +5.00 423.25 2725 ---- 449.75B 429.00A 429.00A 451.25 +5.00 446.25 2750 ---- 473.00B 451.75A 451.75A 474.50 +5.25 469.25 2775 ---- 496.25B 475.00A 475.00A 497.75 +5.25 492.50 2800 ---- 519.50B 498.25A 498.25A 521.25 +5.50 515.75 2825 ---- 543.00B 521.50A 521.50A 545.00 +5.75 539.25 2850 ---- 566.75B 545.25A 545.25A 568.75 +5.75 563.00 2875 ---- 590.75B 569.00A 569.00A 592.75 +5.75 587.00 2900 ---- 614.75B 592.75A 592.75A 616.75 +5.75 611.00 2925 ---- 638.75B 616.75A 616.75A 641.00 +6.00 635.00 2950 ---- 663.00B 641.00A 641.00A 665.00 +5.75 659.25 2975 ---- 687.25B 665.25A 665.25A 689.50 +6.00 683.50 3000 ---- 711.75B 689.50A 689.50A 713.75 +5.75 708.00 3025 ---- 736.25B 713.75A 713.75A 738.25 +6.00 732.25 3050 ---- 760.75B 738.25A 738.25A 763.00 +6.25 756.75 3075 ---- 785.25B 763.00A 763.00A 787.50 +6.00 781.50 3100 ---- 810.00B 787.50A 787.50A 812.25 +6.25 806.00 3125 ---- 834.75B 812.25A 812.25A 837.00 +6.25 830.75 3150 ---- 859.50B 836.75A 836.75A 861.75 +6.25 855.50 3175 ---- 884.25B 861.50A 861.50A 886.50 +6.25 880.25 3200 ---- 909.00B 886.25A 886.25A 911.25 +6.25 905.00 3225 ---- 933.75B 911.25A 911.25A 936.25 +6.25 930.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 336 G1M APR23 Gold Weekly Monday Option - Week 1 CALL 1635 ---- 367.90B 322.30A 322.30A 323.30 -41.40 364.70 1640 ---- 362.90B 317.30A 317.30A 318.30 -41.40 359.70 1645 ---- 357.90B 312.30A 312.30A 313.30 -41.40 354.70 1650 ---- 353.50B 307.00A 307.00A 308.30 -41.40 349.70 1655 ---- 347.90B 302.30A 302.30A 303.30 -41.40 344.70 1660 ---- 342.80B 297.30A 297.30A 298.30 -41.40 339.70 1665 ---- 337.80B 292.30A 292.30A 293.30 -41.40 334.70 1670 ---- 332.70B 287.30A 287.30A 288.30 -41.40 329.70 1675 ---- 328.00B 282.20A 282.20A 283.30 -41.40 324.70 1680 ---- 322.70B 277.30A 277.30A 278.30 -41.40 319.70 1685 ---- 317.90B 272.30A 272.30A 273.30 -41.40 314.70 1690 ---- 312.90B 267.30A 267.30A 268.30 -41.40 309.70 1695 ---- 307.90B 262.30A 262.30A 263.30 -41.40 304.70 1700 ---- 303.50B 256.20A 256.20A 258.30 -41.40 299.70 1705 ---- 297.90B 252.50A 252.50A 253.30 -41.40 294.70 1710 ---- 292.90B 247.40A 247.40A 248.30 -41.40 289.70 1715 ---- 287.90B 242.50A 242.50A 243.30 -41.40 284.70 1720 ---- 282.90B 237.40A 237.40A 238.30 -41.40 279.70 1725 ---- 278.00B 231.20A 231.20A 233.30 -41.40 274.70 1730 ---- 272.90B 227.50A 227.50A 228.30 -41.40 269.70 1735 ---- 267.90B 222.50A 222.50A 223.30 -41.40 264.70 1740 ---- 262.90B 217.40A 217.40A 218.30 -41.40 259.70 1745 ---- 257.90B 212.50A 212.50A 213.30 -41.40 254.70 1750 ---- 253.60B 206.30A 206.30A 208.40 -41.30 249.70 1755 ---- 247.90B 202.60A 202.60A 203.40 -41.30 244.70 1760 ---- 243.00B 197.40A 197.40A 198.40 -41.40 239.80 1765 ---- 238.00B 192.60A 192.60A 193.40 -41.40 234.80 1770 ---- 232.80B 187.60A 187.60A 188.40 -41.40 229.80 1775 ---- 227.90B 181.40A 181.40A 183.50 -41.30 224.80 1780 ---- 223.00B 177.70A 177.70A 178.50 -41.30 219.80 1785 ---- 218.00B 172.50A 172.50A 173.50 -41.30 214.80 1790 ---- 213.00B 167.60A 167.60A 168.50 -41.40 209.90 1795 ---- 208.10B 162.60A 162.60A 163.60 -41.30 204.90 1800 ---- 203.70B 156.50A 156.50A 158.60 -41.30 199.90 1805 ---- 198.10B 152.70A 152.70A 153.70 -41.30 195.00 1810 ---- 193.10B 147.70A 147.70A 148.70 -41.30 190.00 1815 ---- 188.00B 142.80A 142.80A 143.80 -41.20 185.00 1820 ---- 183.20B 137.80A 137.80A 138.90 -41.20 180.10 1825 ---- 178.30B 131.90A 131.90A 134.00 -41.10 175.10 1830 ---- 173.30B 128.00A 128.00A 129.10 -41.10 170.20 1835 ---- 168.40B 123.10A 123.10A 124.20 -41.10 165.30 1 1840 ---- 163.40B 118.30A 118.30A 119.30 -41.10 160.40 1845 ---- 158.50B 113.40A 113.40A 114.50 -41.00 155.50 2 1850 ---- 154.20B 107.50A 107.50A 109.70 -40.90 150.60 1855 ---- 148.70B 102.80A 102.80A 104.90 -40.80 145.70 1 1860 ---- 143.80B 98.00A 98.00A 100.10 -40.80 140.90 1865 ---- 138.90B 93.30A 93.30A 95.40 -40.60 136.00 4 1870 ---- 134.10B 88.70A 88.70A 90.80 -40.40 131.20 1 1875 ---- 129.10B 84.10A 84.10A 86.20 -40.20 126.40 2 1880 ---- 124.40B 79.60A 79.60A 81.60 -40.10 121.70 20 1885 ---- 119.70B 75.10A 75.10A 77.20 -39.80 117.00 4 1890 ---- 114.90B 70.80A 70.80A 72.80 -39.50 112.30 1 1895 73.70 110.20B 66.50A 66.50A 68.50 -39.20 1 107.70 1 1900 ---- 106.30B 62.40A 62.40A 64.40 -38.70 103.10 1905 ---- 100.90B 58.40A 58.40A 60.30 -38.30 98.60 5 1910 ---- 96.20B 54.50A 54.50A 56.40 -37.80 94.20 1915 ---- 91.70B 50.80A 50.80A 52.60 -37.20 89.80 1920 ---- 87.30B 47.20A 47.20A 48.90 -36.60 1 85.50 2 1925 ---- 83.20B 43.80A 43.80A 45.40 -35.90 1 81.30 2 1930 ---- 78.90B 40.50A 40.50A 42.10 -35.10 77.20 1935 ---- 75.50B 37.40A 37.40A 38.90 -34.30 73.20 2 1940 ---- 71.40B 34.50A 34.50A 35.80 -33.50 69.30 7 1945 ---- 67.50B 31.70A 31.70A 33.00 -32.60 65.60 1 1950 ---- 64.00B 29.10A 29.10A 30.30 -31.60 61.90 10 1955 ---- 59.70B 26.70A 26.70A 27.80 -30.60 58.40 1960 ---- 56.40B 24.40A 24.40A 25.40 -29.60 55.00 24 1965 29.90 53.10B 22.30A 22.30A 23.20 -28.50 1 51.70 1 1970 ---- 49.90B 20.30A 20.30A 21.20 -27.40 48.60 1 4 1975 ---- 46.80B 18.50A 18.50A 19.30 -26.30 45.60 3 1980 22.50 43.80B 16.80A 16.80A 17.60 -25.10 7 42.70 5 1985 ---- 40.70B 15.30A 15.30A 16.00 -24.00 40.00 1990 20.10 38.40B 13.90A 21.20B 14.60 -22.70 1 37.30 1995 ---- 35.90B 12.70A 12.70A 13.30 -21.60 34.90 2000 17.10 33.50B 11.50A 11.50A 12.10 -20.40 3 32.50 2 43 2005 ---- 31.20B 10.50A 10.50A 11.00 -19.30 30.30 2010 ---- 29.00B 9.60A 9.60A 10.00 -18.20 28.20 2015 ---- 26.90B 8.70A 8.70A 9.10 -17.20 26.30 7 2020 15.90 24.90B 7.90A 7.90A 8.30 -16.20 6 24.50 2025 ---- 23.10B 7.20A 7.20A 7.60 -15.20 22.80 2030 ---- 21.40B 6.60A 6.60A 6.90 -14.30 21.20 2035 ---- 19.80B 6.00A 6.00A 6.30 -13.40 19.70 2040 ---- ---- 5.50A 5.50A 5.70 -12.60 18.30 2045 ---- ---- 5.00A 5.00A 5.30 -11.70 17.00 2050 ---- ---- 4.60A 4.60A 4.80 -11.00 2 15.80 2 13 2055 ---- ---- 4.20A 4.20A 4.40 -10.20 14.60 2060 ---- ---- 3.90A 3.90A 4.10 -9.50 13.60 1 1 2065 ---- ---- 3.50A 3.50A 3.70 -8.90 12.60 5 2070 ---- ---- 3.30A 3.30A 3.40 -8.30 2 11.70 2 21 2075 ---- ---- 3.00A 3.00A 3.20 -7.60 10.80 2080 ---- ---- 2.80A 2.80A 2.90 -7.10 10.00 2085 ---- ---- 2.60A 2.60A 2.70 -6.60 9.30 2090 ---- ---- 2.40A 2.40A 2.50 -6.10 8.60 2095 ---- ---- 2.30A 2.30A 2.30 -5.70 8.00 2100 ---- ---- 2.10A 2.10A 2.20 -5.30 7.50 1 1 2105 ---- ---- 2.00A 2.00A 2.00 -4.90 6.90 2110 ---- ---- 1.90A 1.90A 1.90 -4.60 6.50 2115 ---- ---- 1.80A 1.80A 1.80 -4.20 6.00 2120 ---- ---- 1.70A 1.70A 1.60 -4.00 5.60 2125 ---- ---- 1.60A 1.60A 1.50 -3.70 5.20 2130 ---- ---- 1.50A 1.50A 1.40 -3.50 4.90 2135 ---- ---- 1.40A 1.40A 1.40 -3.20 4.60 2140 ---- ---- 1.30A 1.30A 1.30 -3.00 4.30 2145 ---- ---- 1.30A 1.30A 1.20 -2.80 4.00 2150 ---- ---- 1.20A 1.20A 1.10 -2.70 3.80 2155 ---- ---- 1.20A 1.20A 1.10 -2.40 3.50 2160 ---- ---- 1.10A 1.10A 1.00 -2.30 3.30 2165 ---- ---- 1.10A 1.10A 1.00 -2.10 3.10 2170 ---- ---- 1.00A 1.00A .90 -2.00 2.90 2175 ---- ---- 1.00A 1.00A .90 -1.90 2.80 2180 ---- ---- .90A .90A .90 -1.70 2.60 2185 ---- ---- .90A .90A .80 -1.70 2.50 2190 ---- ---- .90A .90A .80 -1.50 2.30 2195 ---- ---- ---- .90A .70 ---- ---- 2200 ---- ---- ---- .80A .70 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 9 194 G1M APR23 Gold Weekly Monday Option - Week 1 PUT 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 2 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 2 2 1685 ---- ---- ---- ---- .10 UNCH .10 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 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .20 UNCH .20 1740 ---- ---- ---- ---- .20 UNCH .20 1745 ---- ---- ---- ---- .20 UNCH .20 1750 ---- ---- ---- ---- .20 UNCH .20 22 1755 ---- ---- ---- ---- .20 UNCH .20 1 1760 ---- ---- ---- ---- .20 UNCH .20 1765 ---- ---- ---- ---- .30 +.10 .20 1770 ---- ---- ---- ---- .30 UNCH .30 19 1775 ---- ---- ---- ---- .30 UNCH .30 25 1780 ---- ---- ---- ---- .30 UNCH .30 11 1785 ---- ---- ---- ---- .40 +.10 .30 1790 ---- ---- ---- ---- .40 UNCH .40 1795 ---- ---- ---- ---- .40 UNCH .40 1800 ---- ---- ---- ---- .50 +.10 .40 5 1805 ---- .50B ---- .50B .50 +.10 .40 1810 ---- ---- ---- ---- .60 +.10 .50 2 2 1815 ---- .60B ---- .60B .70 +.20 .50 1 1820 ---- ---- ---- ---- .70 +.10 .60 1825 ---- .70B ---- .70B .80 +.20 .60 4 1830 ---- .80B ---- .80B .90 +.20 .70 1 1 1835 ---- .90B .70A .70A 1.00 +.20 .80 1 1840 ---- 1.10B .80A .80A 1.20 +.30 .90 1845 ---- 1.20B ---- 1.20B 1.30 +.40 .90 1 1850 ---- 1.40B 1.00A 1.00A 1.50 +.40 1.10 3 1855 ---- 1.60B 1.10A 1.10A 1.70 +.50 1.20 1860 ---- 1.90B 1.20A 1.20A 2.00 +.70 1.30 2 2 1865 ---- 2.10B 1.30A 1.30A 2.20 +.70 1.50 20 1870 ---- 2.50B 1.50A 1.50A 2.60 +.90 1.70 2 1875 ---- 2.90B 1.60A 1.60A 3.00 +1.10 1.90 2 1880 ---- 3.30B 1.80A 1.80A 3.40 +1.20 2.20 1885 ---- 3.90B 2.00A 2.00A 4.00 +1.60 2.40 1890 ---- 4.50B 2.20A 2.20A 4.60 +1.80 2.80 11 1895 ---- 5.20B 2.50A 2.50A 5.30 +2.20 3.10 4 1900 ---- 6.10B 2.80A 2.80A 6.10 +2.50 10 3.60 14 12 1905 ---- 7.00B 3.20A 3.20A 7.10 +3.10 4.00 1910 ---- 8.10B 3.60A 3.60A 8.10 +3.50 4.60 2 1915 ---- 9.30B 4.10A 4.10A 9.30 +4.10 5.20 3 1920 ---- 10.70B 4.70A 4.70A 10.70 +4.80 5.90 4 1925 ---- 12.20B 5.30A 5.30A 12.20 +5.50 6.70 2 1930 11.30 13.90B 6.00A 13.90B 13.80 +6.20 5 7.60 2 8 1935 ---- 15.80B 6.80A 6.80A 15.60 +7.00 1 8.60 2 2 1940 ---- 17.90B 7.70A 7.70A 17.60 +7.90 9.70 1945 ---- 20.10B 8.80A 8.80A 19.70 +8.80 10.90 1950 ---- 22.50B 9.90A 9.90A 22.00 +9.70 10 12.30 1 1 1955 ---- 25.10B 11.20A 11.20A 24.50 +10.70 13.80 1960 23.20 27.80B 12.50A 20.00A 27.10 +11.70 1 15.40 5 1965 26.00 30.70B 14.10A 30.70B 29.90 +12.80 49 17.10 3 3 1970 ---- 33.70B 15.70A 15.70A 32.90 +13.90 1 19.00 1975 ---- 36.90B 17.60A 17.60A 36.00 +15.10 20.90 1980 ---- 40.30B 19.50A 19.50A 39.30 +16.30 23.00 1985 34.60 43.70B 21.70A 43.70B 42.70 +17.40 1 25.30 1990 36.30 47.30B 23.90A 47.30B 46.30 +18.60 49 27.70 2 2 1995 ---- 51.10B 26.30A 26.30A 50.00 +19.80 30.20 2000 ---- 54.90B 28.90A 28.90A 53.70 +20.90 32.80 2005 ---- 58.90B 31.60A 31.60A 57.70 +22.10 35.60 2010 ---- 62.90B 34.40A 34.40A 61.70 +23.20 38.50 2015 ---- 67.10B 37.30A 37.30A 65.70 +24.10 41.60 2020 ---- 71.30B 40.30A 40.30A 69.90 +25.20 44.70 2025 ---- 75.60B 43.50A 43.50A 74.20 +26.20 48.00 2030 ---- 80.00B 47.50A 80.00B 78.50 +27.10 51.40 2035 ---- 84.40B 51.10A 84.40B 82.90 +28.00 54.90 2040 ---- 88.90B 54.70A 88.90B 87.30 +28.80 58.50 2045 ---- 93.50B 58.10A 93.50B 91.80 +29.60 62.20 2050 ---- 98.10B 61.80A 61.80A 96.40 +30.40 66.00 2055 ---- 102.70B 65.60A 65.60A 101.00 +31.20 69.80 2060 ---- 107.40B 69.50A 69.50A 105.60 +31.80 73.80 2065 ---- 112.00B 73.50A 73.50A 110.30 +32.50 77.80 2070 ---- 116.80B 77.60A 77.60A 115.00 +33.10 81.90 2075 ---- 121.50B 81.70A 121.50B 119.70 +33.70 86.00 2080 ---- 126.30B 85.90A 126.30B 124.50 +34.30 90.20 2085 ---- 131.10B 90.20A 131.10B 129.20 +34.70 94.50 2090 ---- 135.90B 94.50A 135.90B 134.00 +35.20 98.80 2095 ---- 140.80B 98.90A 140.80B 138.90 +35.70 103.20 2100 ---- 145.60B 102.90A 145.60B 143.70 +36.10 107.60 2105 ---- 150.50B 107.70A 150.50B 148.50 +36.40 112.10 2110 ---- 155.30B 112.20A 155.30B 153.40 +36.80 116.60 2115 ---- 158.70B 116.70A 158.60B 158.30 +37.10 121.20 2120 ---- 163.50B 121.30A 163.40B 163.10 +37.40 125.70 2125 ---- 170.10B 125.90A 170.10B 168.00 +37.60 130.40 2130 ---- 174.00B 130.60A 174.00B 172.90 +37.90 135.00 2135 ---- 179.00B 135.30A 179.00B 177.90 +38.20 139.70 2140 ---- 183.80B 140.00A 183.80B 182.80 +38.40 144.40 2145 ---- 188.80B 145.70A 188.80B 187.70 +38.60 149.10 2150 ---- 194.70B 149.60A 194.70B 192.60 +38.70 153.90 2155 ---- 198.60B 155.10A 198.60B 197.60 +39.00 158.60 2160 ---- 203.60B 159.90A 203.60B 202.50 +39.10 163.40 2165 ---- 208.50B 164.90A 208.50B 207.50 +39.30 168.20 2170 ---- 213.60B 169.70A 213.60B 212.40 +39.40 173.00 2175 ---- 219.50B 174.50A 219.50B 217.40 +39.60 177.80 2180 ---- 223.40B 179.40A 223.40B 222.30 +39.60 182.70 2185 ---- 228.50B 184.30A 228.50B 227.30 +39.80 187.50 2190 ---- 233.30B 189.10A 233.30B 232.20 +39.80 192.40 2195 ---- ---- ---- 195.00A 237.20 ---- ---- 2200 ---- ---- ---- 199.60A 242.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 127 31 186 G1W APR23 Gold Weekly Wednesday Option - Week 1 CALL 1635 ---- 367.90B 322.30A 322.30A 323.30 -41.40 364.70 1640 ---- 362.90B 317.30A 317.30A 318.30 -41.40 359.70 1645 ---- 357.90B 312.30A 312.30A 313.30 -41.40 354.70 1650 ---- 353.50B 307.20A 307.20A 308.30 -41.40 349.70 1655 ---- 347.90B 302.30A 302.30A 303.30 -41.40 344.70 1660 ---- 342.90B 297.30A 297.30A 298.30 -41.40 339.70 1665 ---- 337.70B 292.30A 292.30A 293.30 -41.40 334.70 1670 ---- 332.70B 287.30A 287.30A 288.30 -41.40 329.70 1675 ---- 328.00B 281.20A 281.20A 283.30 -41.40 324.70 1680 ---- 322.90B 277.30A 277.30A 278.30 -41.40 319.70 1685 ---- 317.90B 272.30A 272.30A 273.30 -41.40 314.70 1690 ---- 312.90B 267.30A 267.30A 268.30 -41.40 309.70 1695 ---- 307.90B 262.50A 262.50A 263.30 -41.40 304.70 1700 ---- 303.50B 256.20A 256.20A 258.30 -41.40 299.70 1705 ---- 297.90B 252.50A 252.50A 253.30 -41.40 294.70 1710 ---- 292.90B 247.50A 247.50A 248.30 -41.40 289.70 1715 ---- 287.90B 242.50A 242.50A 243.30 -41.40 284.70 1720 ---- 282.90B 237.50A 237.50A 238.30 -41.40 279.70 1725 ---- 278.00B 231.20A 231.20A 233.30 -41.40 274.70 1730 ---- 272.90B 227.40A 227.40A 228.30 -41.40 269.70 1735 ---- 267.90B 222.40A 222.40A 223.40 -41.30 264.70 1740 ---- 262.90B 217.40A 217.40A 218.40 -41.30 259.70 1745 ---- 258.00B 212.40A 212.40A 213.40 -41.30 254.70 1750 ---- 253.60B 206.30A 206.30A 208.40 -41.30 249.70 1755 ---- 247.80B 202.60A 202.60A 203.40 -41.40 244.80 1760 ---- 243.00B 197.50A 197.50A 198.50 -41.30 239.80 1765 ---- 238.00B 192.70A 192.70A 193.50 -41.30 234.80 1770 ---- 233.00B 187.50A 187.50A 188.50 -41.30 229.80 1775 ---- 228.10B 181.40A 181.40A 183.50 -41.30 224.80 1780 ---- 223.10B 177.60A 177.60A 178.60 -41.30 219.90 1785 ---- 217.90B 172.60A 172.60A 173.60 -41.30 214.90 1790 ---- 213.10B 167.70A 167.70A 168.70 -41.20 209.90 1795 ---- 208.10B 162.60A 162.60A 163.70 -41.30 205.00 1800 ---- 203.80B 156.70A 156.70A 158.80 -41.20 200.00 1805 ---- 198.20B 152.70A 152.70A 153.80 -41.30 195.10 1810 ---- 193.20B 147.90A 147.90A 148.90 -41.20 190.10 1815 ---- 188.30B 143.00A 143.00A 144.00 -41.20 185.20 1820 ---- 183.30B 138.10A 138.10A 139.10 -41.20 180.30 1825 ---- 178.50B 132.10A 132.10A 134.20 -41.10 175.30 1830 ---- 173.50B 128.20A 128.20A 129.40 -41.00 170.40 1 1835 ---- 168.50B 123.50A 123.50A 124.60 -40.90 165.50 1840 ---- 163.60B 118.70A 118.70A 119.70 -40.90 160.60 1845 ---- 158.70B 112.80A 112.80A 115.00 -40.70 155.70 1850 ---- 154.60B 108.10A 108.10A 110.20 -40.70 150.90 2 1855 ---- 149.00B 103.30A 103.30A 105.50 -40.60 146.10 1 1860 ---- 144.10B 98.70A 98.70A 100.80 -40.40 141.20 1865 ---- 139.30B 94.10A 94.10A 96.20 -40.30 136.50 1 1870 ---- 134.50B 89.50A 89.50A 91.60 -40.10 131.70 1 1875 ---- 129.60B 85.00A 85.00A 87.10 -39.90 127.00 1880 ---- 125.00B 80.60A 80.60A 82.70 -39.60 122.30 4 1885 ---- 120.20B 76.30A 76.30A 78.30 -39.40 117.70 1890 ---- 115.60B 72.10A 72.10A 74.00 -39.10 113.10 1895 ---- 110.90B 68.00A 68.00A 69.90 -38.60 108.50 3 1900 ---- 107.10B 64.00A 64.00A 65.80 -38.20 104.00 1905 ---- 101.80B 60.10A 60.10A 61.90 -37.70 99.60 1910 ---- 97.20B 56.30A 56.30A 58.10 -37.10 95.20 3 1915 ---- 92.80B 52.70A 52.70A 54.40 -36.50 90.90 1 1920 ---- 88.50B 49.20A 49.20A 50.80 -35.90 86.70 1 1925 ---- 84.50B 45.90A 45.90A 47.40 -35.20 82.60 1930 ---- 81.00B 42.70A 42.70A 44.10 -34.50 78.60 30 1935 ---- 76.90B 39.70A 39.70A 41.00 -33.70 74.70 72 1940 ---- 73.00B 36.80A 36.80A 38.10 -32.80 70.90 1945 ---- 69.20B 34.10A 34.10A 35.30 -31.90 67.20 13 1950 ---- 65.40B 31.40A 31.40A 32.60 -31.00 63.60 9 1955 ---- 61.80B 29.00A 29.00A 30.10 -30.10 60.20 1 1960 ---- 58.40B 26.70A 26.70A 27.80 -29.10 56.90 3 1965 ---- 55.10B 24.60A 24.60A 25.60 -28.10 53.70 10 1970 31.10 52.00B 22.60A 32.10B 23.50 -27.10 1 50.60 8 1975 ---- 49.00B 20.70A 20.70A 21.60 -26.00 47.60 1980 26.00 46.10B 19.00A 27.50B 19.80 -25.00 1 44.80 36 1985 ---- 43.20B 17.40A 17.40A 18.20 -23.90 42.10 1 13 1990 ---- 40.70B 16.00A 16.00A 16.70 -22.90 39.60 7 1995 ---- 38.20B 14.70A 14.70A 15.30 -21.80 37.10 5 2000 ---- 35.80B 13.40A 13.40A 14.00 -20.80 34.80 45 2005 ---- 33.50B 12.30A 12.30A 12.80 -19.80 32.60 2010 ---- 31.40B 11.30A 11.30A 11.80 -18.70 30.50 2015 ---- 29.30B 10.30A 10.30A 10.80 -17.80 28.60 2020 ---- 27.30B 9.50A 9.50A 9.90 -16.80 26.70 2025 ---- 25.50B 8.70A 8.70A 9.10 -15.90 25.00 5 2030 ---- 23.70B 8.00A 8.00A 8.30 -15.00 23.30 5 2035 ---- 22.10B 7.30A 7.30A 7.60 -14.20 21.80 2040 ---- 20.50B 6.80A 6.80A 7.00 -13.30 20.30 2045 ---- 19.10B 6.20A 6.20A 6.50 -12.50 19.00 2 2050 ---- 17.80B 5.70A 5.70A 5.90 -11.80 17.70 26 2055 7.50 7.50 5.30A 5.30A 5.50 -11.00 25 16.50 2060 ---- ---- 4.90A 4.90A 5.10 -10.30 15.40 2065 ---- ---- 4.50A 4.50A 4.70 -9.70 14.40 2070 5.50 5.50 4.20A 6.00B 4.30 -9.10 5 13.40 2075 ---- ---- 3.80A 3.80A 4.00 -8.50 12.50 1 3 2080 ---- ---- 3.60A 3.60A 3.70 -8.00 11.70 2085 ---- ---- 3.30A 3.30A 3.40 -7.50 10.90 15 2090 ---- ---- 3.10A 3.10A 3.20 -7.00 10.20 2095 ---- ---- 2.90A 2.90A 3.00 -6.50 9.50 2100 ---- ---- 2.70A 2.70A 2.80 -6.10 8.90 2105 ---- ---- 2.60A 2.60A 2.60 -5.70 8.30 2110 ---- ---- 2.40A 2.40A 2.40 -5.30 7.70 2115 ---- ---- 2.30A 2.30A 2.30 -4.90 7.20 2120 ---- ---- 2.10A 2.10A 2.10 -4.70 6.80 2125 ---- ---- 2.00A 2.00A 2.00 -4.40 6.40 2130 ---- ---- 1.90A 1.90A 1.90 -4.10 6.00 2135 ---- ---- 1.80A 1.80A 1.80 -3.80 5.60 2140 ---- ---- 1.70A 1.70A 1.70 -3.60 5.30 2145 ---- ---- 1.60A 1.60A 1.60 -3.40 5.00 2150 ---- ---- 1.60A 1.60A 1.50 -3.20 4.70 2155 ---- ---- 1.50A 1.50A 1.40 -3.00 4.40 2160 ---- ---- 1.40A 1.40A 1.40 -2.70 4.10 2165 ---- ---- 1.40A 1.40A 1.30 -2.60 3.90 2170 ---- ---- 1.30A 1.30A 1.20 -2.50 3.70 2175 ---- ---- 1.20A 1.20A 1.20 -2.30 3.50 2180 ---- ---- 1.20A 1.20A 1.10 -2.20 3.30 2185 ---- ---- 1.10A 1.10A 1.10 -2.00 3.10 2190 2.30 2.30 1.10A 1.10A 1.00 -2.00 4 3.00 2195 ---- ---- ---- 1.10A 1.00 ---- ---- 2200 ---- ---- ---- 1.00A .90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 2 326 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 ---- ---- ---- ---- .20 +.10 .10 1710 ---- ---- ---- ---- .20 +.10 .10 1715 ---- ---- ---- ---- .20 +.10 .10 1720 ---- ---- ---- ---- .20 +.10 .10 1725 ---- ---- ---- ---- .20 UNCH .20 1730 ---- ---- ---- ---- .20 UNCH .20 1735 ---- ---- ---- ---- .20 UNCH .20 1740 ---- ---- ---- ---- .30 +.10 .20 1745 ---- ---- ---- ---- .30 +.10 .20 1750 ---- ---- ---- ---- .30 +.10 .20 1755 ---- ---- ---- ---- .30 UNCH .30 1760 ---- ---- ---- ---- .30 UNCH .30 1765 ---- ---- ---- ---- .40 +.10 .30 1770 ---- ---- ---- ---- .40 +.10 .30 1775 ---- ---- ---- ---- .40 UNCH .40 1780 ---- ---- ---- ---- .50 +.10 .40 1785 ---- ---- ---- ---- .50 +.10 .40 1790 ---- ---- ---- ---- .60 +.10 .50 11 1795 ---- ---- ---- ---- .60 +.10 .50 1800 ---- .60B ---- .60B .70 +.20 .50 24 1805 ---- ---- ---- ---- .70 +.10 .60 1810 ---- ---- ---- ---- .80 +.10 .70 5 1815 ---- .80B ---- .80B .90 +.20 .70 1820 ---- .90B ---- .90B 1.00 +.20 .80 10 1825 ---- 1.00B ---- 1.00B 1.10 +.30 .80 1830 .80 1.10B .80 1.10B 1.30 +.40 4 .90 3 1835 ---- 1.30B ---- 1.30B 1.40 +.40 1.00 7 1840 ---- 1.50B ---- 1.50B 1.60 +.50 1.10 7 1845 ---- 1.70B 1.20A 1.20A 1.80 +.50 1.30 1 1850 ---- 1.90B 1.30A 1.30A 2.10 +.70 1.40 10 1855 ---- 2.20B 1.40A 1.40A 2.30 +.70 1.60 17 1860 ---- 2.50B 1.60A 1.60A 2.70 +.90 1.80 1 1865 2.50 2.80B 1.70A 2.80B 3.00 +1.00 39 2.00 1 319 1870 ---- 3.30B 1.90A 1.90A 3.40 +1.20 2.20 1 17 1875 ---- 3.70B 2.10A 2.10A 3.90 +1.40 2.50 9 1880 ---- 4.30B 2.30A 2.30A 4.50 +1.70 2.80 62 62 1885 ---- 5.00B 2.60A 2.60A 5.10 +1.90 3.20 19 1890 ---- 5.70B 2.90A 2.90A 5.90 +2.30 1 3.60 2 1895 ---- 6.50B 3.30A 3.30A 6.70 +2.70 4.00 1900 6.10 7.50B 3.70A 5.50A 7.60 +3.10 14 4.50 19 1905 ---- 8.60B 4.10A 4.10A 8.70 +3.60 5.10 1910 8.20 9.80B 4.60A 9.80B 9.80 +4.10 4 5.70 61 62 1915 ---- 11.10B 5.20A 5.20A 11.10 +4.70 6.40 1 1920 10.40 12.60B 5.90A 12.60B 12.60 +5.40 2 7.20 2 11 1925 8.80 14.30B 6.60A 14.30B 14.20 +6.20 7 8.00 200 1930 ---- 16.10B 7.40A 7.40A 15.90 +6.90 9.00 9 1935 ---- 18.00B 8.30A 8.30A 17.80 +7.70 10.10 1 1940 12.90 20.10B 9.40A 12.40A 19.80 +8.50 5 11.30 1 1 1945 17.00 22.40B 10.50A 22.40B 22.00 +9.40 1 12.60 2 6 1950 24.70 24.80B 11.70A 22.80A 24.30 +10.30 1 14.00 2 1955 ---- 27.40B 13.00A 13.00A 26.80 +11.20 15.60 1960 19.60 30.10B 14.50A 19.00A 29.50 +12.30 3 17.20 1965 27.40 33.00B 16.10A 24.50A 32.20 +13.20 3 19.00 1970 ---- 36.00B 17.90A 17.90A 35.20 +14.20 21.00 1975 25.50 39.20B 19.70A 39.20B 38.30 +15.30 1 23.00 1980 27.80 42.40B 21.70A 42.40B 41.50 +16.30 5 25.20 1985 39.40 45.90B 23.90A 45.90B 44.90 +17.40 2 27.50 1990 ---- 49.40B 26.20A 26.20A 48.30 +18.40 29.90 1995 ---- 53.00B 28.70A 28.70A 51.90 +19.50 32.40 1 1 2000 ---- 56.80B 31.20A 31.20A 55.60 +20.50 35.10 2005 ---- 60.70B 33.80A 33.80A 59.50 +21.60 37.90 2010 ---- 64.60B 36.70A 36.70A 63.40 +22.60 40.80 2015 ---- 68.70B 39.60A 39.60A 67.40 +23.60 43.80 2020 ---- 72.80B 42.60A 42.60A 71.50 +24.50 47.00 2025 ---- 77.00B 45.80A 45.80A 75.70 +25.50 50.20 2030 ---- 81.30B 49.70A 81.30B 79.90 +26.30 53.60 2035 ---- 85.70B 53.00A 85.70B 84.20 +27.20 57.00 2040 ---- 90.10B 56.70A 90.10B 88.60 +28.00 60.60 2045 ---- 94.60B 60.30A 94.60B 93.00 +28.80 64.20 2050 ---- 99.10B 64.00A 99.10B 97.50 +29.60 67.90 2055 ---- 103.60B 67.60A 103.60B 102.00 +30.30 71.70 2060 ---- 108.20B 71.50A 108.20B 106.60 +31.00 75.60 2065 ---- 112.90B 75.60A 75.60A 111.20 +31.60 79.60 2070 ---- 117.60B 79.40A 117.60B 115.80 +32.20 83.60 2075 ---- 122.30B 83.40A 122.30B 120.50 +32.80 87.70 2080 ---- 127.00B 87.60A 127.00B 125.20 +33.40 91.80 2085 ---- 131.80B 91.80A 131.80B 130.00 +34.00 96.00 2090 ---- 136.50B 96.00A 136.50B 134.70 +34.40 100.30 2095 ---- 141.30B 100.30A 141.30B 139.50 +34.90 104.60 2100 ---- 146.20B 104.40A 104.40A 144.30 +35.30 109.00 2105 ---- 151.00B 109.10A 151.00B 149.10 +35.70 113.40 2110 ---- 155.80B 113.60A 155.80B 153.90 +36.00 117.90 2115 ---- 160.70B 118.30A 160.70B 158.80 +36.50 122.30 2120 ---- 165.60B 122.50A 165.60B 163.60 +36.70 126.90 2125 ---- 170.50B 127.10A 170.50B 168.50 +37.10 131.40 2130 ---- 173.80B 131.70A 173.70B 173.40 +37.40 136.00 2135 ---- 179.30B 136.30A 179.20B 178.30 +37.60 140.70 2140 ---- 184.20B 141.00A 184.10B 183.20 +37.90 145.30 2145 ---- 189.10B 145.70A 189.10B 188.10 +38.10 150.00 2150 ---- 195.00B 150.10A 195.00B 193.00 +38.30 154.70 2155 ---- 198.90B 155.90A 198.90B 197.90 +38.40 159.50 2160 ---- 203.80B 160.80A 203.80B 202.80 +38.60 164.20 2165 ---- 208.90B 165.60A 208.90B 207.70 +38.70 169.00 2170 ---- 213.70B 170.40A 213.70B 212.70 +39.00 173.70 2175 ---- 219.70B 175.10A 219.70B 217.60 +39.10 178.50 2180 ---- 223.60B 179.80A 223.60B 222.60 +39.30 183.30 2185 ---- 228.50B 184.90A 228.50B 227.50 +39.40 188.10 2190 ---- 233.50B 189.70A 233.50B 232.50 +39.50 193.00 2195 ---- ---- ---- 196.10A 237.40 ---- ---- 2200 ---- ---- ---- 200.10A 242.40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 92 133 837 G2M APR23 Gold Weekly Monday Option - Week 2 CALL 1725 ---- 278.00B 231.30A 231.30A 233.40 -41.30 274.70 1730 ---- 272.90B 227.60A 227.60A 228.40 -41.30 269.70 1735 ---- 267.90B 222.40A 222.40A 223.40 -41.30 264.70 1740 ---- 262.90B 217.60A 217.60A 218.40 -41.30 259.70 1745 ---- 257.80B 212.70A 212.70A 213.40 -41.30 254.70 1750 ---- 253.60B 206.40A 206.40A 208.40 -41.40 249.80 1755 ---- 248.00B 202.70A 202.70A 203.50 -41.30 244.80 1760 ---- 243.00B 197.60A 197.60A 198.50 -41.30 239.80 1765 ---- 238.00B 192.60A 192.60A 193.50 -41.30 234.80 1770 ---- 233.00B 187.60A 187.60A 188.60 -41.20 229.80 1775 ---- 228.20B 181.50A 181.50A 183.60 -41.30 224.90 1780 ---- 223.10B 177.70A 177.70A 178.70 -41.20 219.90 1785 ---- 218.10B 172.80A 172.80A 173.70 -41.20 214.90 1790 ---- 213.00B 167.90A 167.90A 168.80 -41.20 210.00 1795 ---- 208.20B 162.80A 162.80A 163.80 -41.20 205.00 1800 ---- 203.90B 156.90A 156.90A 158.90 -41.20 200.10 1805 ---- 198.30B 153.10A 153.10A 154.00 -41.10 195.10 1810 ---- 193.40B 148.10A 148.10A 149.10 -41.10 190.20 1815 ---- 188.40B 143.30A 143.30A 144.20 -41.10 185.30 1820 ---- 183.50B 138.30A 138.30A 139.40 -41.00 180.40 1825 ---- 178.70B 132.50A 132.50A 134.50 -41.00 175.50 1830 ---- 173.70B 128.70A 128.70A 129.70 -40.90 170.60 1835 ---- 168.80B 123.90A 123.90A 124.90 -40.80 165.70 1840 ---- 163.90B 119.10A 119.10A 120.20 -40.70 160.90 1845 ---- 159.00B 114.40A 114.40A 115.40 -40.70 156.10 1850 ---- 154.80B 108.70A 108.70A 110.80 -40.50 151.30 1855 ---- 149.40B 105.10A 105.10A 106.10 -40.40 146.50 1860 ---- 144.50B 100.50A 100.50A 101.50 -40.20 141.70 1865 ---- 139.80B 95.00A 95.00A 97.00 -40.00 137.00 1870 ---- 135.00B 90.50A 90.50A 92.50 -39.80 132.30 1875 ---- 130.20B 86.10A 86.10A 88.10 -39.60 127.70 1880 ---- 125.60B 81.80A 81.80A 83.80 -39.20 123.00 1885 ---- 121.00B 77.60A 77.60A 79.60 -38.90 118.50 1890 ---- 116.20B 73.50A 73.50A 75.40 -38.50 113.90 1895 ---- 111.80B 69.50A 69.50A 71.40 -38.10 109.50 1900 ---- 108.10B 65.70A 65.70A 67.50 -37.60 105.10 1905 ---- 102.90B 61.90A 61.90A 63.70 -37.10 100.80 1910 ---- 98.40B 58.20A 58.20A 60.00 -36.50 96.50 1915 ---- 94.10B 54.70A 54.70A 56.40 -35.90 92.30 5 1920 ---- 89.90B 51.40A 51.40A 53.00 -35.30 88.30 2 1925 ---- 86.70B 48.10A 48.10A 49.70 -34.60 84.30 1930 45.00 82.60B 45.00 48.30B 46.50 -33.90 1 80.40 2 1935 ---- 78.70B 42.00A 42.00A 43.50 -33.10 76.60 6 1940 ---- 74.40B 39.20A 39.20A 40.60 -32.30 72.90 1945 ---- 70.70B 36.50A 36.50A 37.90 -31.40 69.30 1950 ---- 67.50B 33.90A 33.90A 35.20 -30.60 65.80 1 1955 ---- 64.00B 31.50A 31.50A 32.70 -29.80 2 62.50 3 1960 ---- 60.70B 29.30A 29.30A 30.40 -28.80 2 59.20 1 1965 28.70 57.50B 27.10A 27.90A 28.20 -27.90 10 56.10 11 1970 35.50 54.40B 25.10A 25.10A 26.10 -27.00 5 53.10 4 1975 23.30 51.50B 23.20A 25.40B 24.10 -26.10 2 50.20 10 10 1980 ---- 48.20B 21.50A 21.50A 22.30 -25.10 47.40 1985 ---- 45.70B 19.80A 19.80A 20.60 -24.10 44.70 1990 ---- 43.30B 18.30A 18.30A 19.00 -23.20 42.20 1995 ---- 40.80B 16.90A 16.90A 17.60 -22.20 39.80 1 1 2000 21.90 38.40B 15.60A 15.60A 16.20 -21.20 12 37.40 1 2005 20.70 36.10B 14.40A 18.30B 15.00 -20.20 2 35.20 5 2010 ---- 33.90B 13.30A 13.30A 13.80 -19.30 33.10 2 10 2015 ---- 31.80B 12.30A 12.30A 12.70 -18.50 31.20 11 2020 ---- 29.80B 11.40A 11.40A 11.80 -17.50 29.30 5 2025 13.40 28.00B 10.50A 15.00B 10.90 -16.60 1 27.50 12 2030 ---- 26.20B 9.70A 9.70A 10.00 -15.80 25.80 15 2035 ---- 24.50B 8.90A 8.90A 9.30 -14.90 24.20 10 2040 15.80 23.00B 8.30A 16.50B 8.60 -14.10 25 22.70 5 2045 15.00 21.50B 7.70A 15.30B 7.90 -13.40 50 21.30 2050 14.30 20.20B 7.10A 7.10A 7.30 -12.70 12 20.00 20 2055 8.30 18.90B 6.60A 6.60A 6.80 -12.00 5 18.80 5 2060 ---- ---- 6.10A 6.10A 6.30 -11.30 17.60 1 6 2065 11.50 11.50 5.70A 5.70A 5.80 -10.70 133 16.50 3 13 2070 11.00 11.00 5.30A 5.30A 5.40 -10.10 22 15.50 15 2075 ---- ---- 4.90A 4.90A 5.10 -9.40 14.50 1 1 2080 ---- ---- 4.60A 4.60A 4.70 -8.90 13.60 6 2085 8.40 8.40 4.30A 4.30A 4.40 -8.40 46 12.80 2090 5.10 5.10 4.00A 4.00A 4.10 -7.90 5 12.00 2095 ---- ---- 3.80A 3.80A 3.80 -7.50 11.30 2100 3.50 3.50 3.40 3.40 3.60 -7.00 5 10.60 2105 ---- ---- 3.30A 3.30A 3.40 -6.50 9.90 2110 6.30 6.30 3.10A 3.10A 3.20 -6.10 7 9.30 2115 5.50 5.50 3.00A 3.00A 3.00 -5.80 33 8.80 2120 ---- ---- 2.80A 2.80A 2.80 -5.50 8.30 2125 ---- ---- 2.60A 2.60A 2.60 -5.20 7.80 2130 ---- ---- 2.50A 2.50A 2.50 -4.80 7.30 5 66 2135 ---- ---- 2.40A 2.40A 2.40 -4.50 6.90 5 5 2140 ---- ---- 2.30A 2.30A 2.20 -4.30 6.50 2145 ---- ---- 2.10A 2.10A 2.10 -4.00 6.10 2150 ---- ---- 2.00A 2.00A 2.00 -3.80 5.80 2155 ---- ---- 1.90A 1.90A 1.90 -3.60 5.50 2160 ---- ---- 1.90A 1.90A 1.80 -3.40 5.20 2165 ---- ---- 1.80A 1.80A 1.70 -3.20 4.90 2170 ---- ---- 1.70A 1.70A 1.70 -2.90 4.60 2175 ---- ---- 1.60A 1.60A 1.60 -2.80 4.40 2180 ---- ---- 1.60A 1.60A 1.50 -2.60 4.10 2185 ---- ---- 1.50A 1.50A 1.40 -2.50 3.90 2190 ---- ---- 1.40A 1.40A 1.40 -2.30 3.70 2195 ---- ---- ---- 1.40A 1.30 ---- ---- 2200 ---- ---- ---- 1.30A 1.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 380 28 257 G2M APR23 Gold Weekly Monday Option - Week 2 PUT 1725 ---- ---- ---- ---- .30 +.10 .20 1730 ---- ---- ---- ---- .30 +.10 .20 1735 ---- ---- ---- ---- .30 UNCH .30 1 1740 ---- ---- ---- ---- .30 UNCH .30 1745 ---- ---- ---- ---- .40 +.10 .30 1750 ---- ---- ---- ---- .40 +.10 .30 2 1755 ---- ---- ---- ---- .40 +.10 .30 1760 ---- ---- ---- ---- .40 UNCH .40 1765 ---- ---- ---- ---- .50 +.10 .40 5 1770 ---- ---- ---- ---- .50 +.10 .40 1775 ---- .50B ---- .50B .60 +.20 .40 1780 ---- ---- ---- ---- .60 +.10 .50 1785 ---- .60B ---- .60B .70 +.20 .50 5 1790 ---- ---- ---- ---- .70 +.10 .60 1795 ---- .70B ---- .70B .80 +.20 1 .60 1800 ---- .80B ---- .80B .90 +.20 1 .70 1805 ---- .90B ---- .90B 1.00 +.30 .70 1810 ---- 1.00B ---- 1.00B 1.10 +.30 .80 10 1815 ---- 1.10B ---- 1.10B 1.20 +.30 .90 10 1820 ---- 1.20B ---- 1.20B 1.30 +.30 1.00 1825 ---- 1.40B ---- 1.40B 1.50 +.40 1.10 5 1830 ---- 1.60B ---- 1.60B 1.60 +.40 1.20 1835 ---- 1.80B ---- 1.80B 1.90 +.60 1.30 1840 ---- 2.00B 1.40A 1.40A 2.10 +.60 1.50 5 1845 ---- 2.30B 1.50A 1.50A 2.40 +.70 1.70 1 1850 ---- 2.60B 1.70A 1.70A 2.70 +.90 1.80 5 1855 ---- 2.90B 1.80A 1.80A 3.00 +.90 2.10 1860 ---- 3.30B 2.00A 2.00A 3.40 +1.10 2.30 1865 ---- 3.80B 2.30A 2.30A 3.90 +1.30 2.60 1870 ---- 4.30B 2.50A 2.50A 4.40 +1.50 2.90 3 1875 ---- 4.90B 2.80A 2.80A 5.00 +1.80 3.20 1880 ---- 5.60B 3.10A 3.10A 5.70 +2.10 3.60 1885 ---- 6.30B 3.40A 3.40A 6.40 +2.40 4.00 10 1890 7.30 7.30 3.80A 7.00A 7.30 +2.80 2 4.50 2 1895 ---- 8.20B 4.30A 4.30A 8.20 +3.20 5.00 5 1900 5.00 9.20B 4.40 9.20B 9.30 +3.70 4 5.60 2 2 1905 ---- 10.50B 5.30A 5.30A 10.50 +4.20 6.30 5 5 1910 ---- 11.80B 5.90A 5.90A 11.80 +4.80 7.00 5 5 1915 ---- 13.30B 6.60A 6.60A 13.20 +5.40 7.80 1920 ---- 14.80B 7.40A 7.40A 14.80 +6.10 8.70 8 1925 ---- 16.60B 8.20A 8.20A 16.50 +6.80 9.70 1930 18.30 18.40B 9.10A 17.60A 18.30 +7.50 1 10.80 1 1935 ---- 20.40B 10.20A 10.20A 20.30 +8.30 12.00 5 7 1940 15.00 22.60B 11.30A 22.60B 22.40 +9.10 20 13.30 22 13 1945 ---- 24.90B 12.50A 12.50A 24.60 +9.90 14.70 1950 ---- 27.30B 13.80A 13.80A 26.90 +10.70 16.20 2 1 1955 29.10 29.90B 15.30A 29.90B 29.40 +11.50 1 17.90 5 1960 ---- 32.60B 16.80A 16.80A 32.10 +12.50 19.60 1965 ---- 35.50B 18.50A 18.50A 34.80 +13.30 21.50 1970 ---- 38.50B 20.30A 20.30A 37.70 +14.30 23.40 1975 ---- 41.60B 22.20A 22.20A 40.80 +15.30 25.50 10 10 1980 ---- 44.80B 24.30A 24.30A 44.00 +16.30 27.70 2 1 1985 ---- 48.20B 26.50A 26.50A 47.20 +17.10 30.10 1990 37.20 51.60B 28.80A 34.20A 50.70 +18.20 1 32.50 1 1995 ---- 55.20B 31.30A 31.30A 54.20 +19.10 35.10 1 1 2000 ---- 58.90B 33.80A 33.80A 57.80 +20.10 37.70 252 250 2005 ---- 62.70B 36.50A 36.50A 61.60 +21.10 40.50 2010 ---- 66.60B 39.30A 39.30A 65.40 +22.00 43.40 2015 ---- 70.50B 42.20A 42.20A 69.30 +22.90 46.40 2020 ---- 74.60B 45.20A 45.20A 73.30 +23.80 49.50 2025 ---- 78.70B 48.40A 48.40A 77.40 +24.70 52.70 2030 ---- 82.90B 52.20A 82.90B 81.60 +25.60 56.00 2035 ---- 87.20B 55.50A 87.20B 85.80 +26.40 59.40 2040 ---- 91.50B 58.90A 91.50B 90.10 +27.20 62.90 2045 ---- 95.90B 62.80A 95.90B 94.40 +27.90 66.50 2050 ---- 100.30B 66.30A 100.30B 98.80 +28.60 70.20 2055 ---- 104.80B 70.00A 104.80B 103.30 +29.40 73.90 2060 ---- 109.40B 73.80A 109.40B 107.80 +30.00 77.80 2065 ---- 113.90B 77.70A 113.90B 112.30 +30.60 81.70 2070 ---- 118.60B 81.80A 118.60B 116.90 +31.30 85.60 2075 ---- 123.20B 85.40A 123.20B 121.50 +31.80 89.70 2080 100.30 127.90B 89.50A 98.90A 126.20 +32.50 2 93.70 2085 ---- 131.80B 93.70A 131.80B 130.80 +32.90 97.90 2090 ---- 135.80B 97.90A 135.80B 135.50 +33.40 102.10 2095 ---- 140.50B 102.10A 140.40B 140.30 +33.90 106.40 2100 ---- 146.90B 106.10A 146.90B 145.00 +34.30 110.70 2105 ---- 150.00B 110.70A 149.90B 149.80 +34.80 115.00 2110 ---- 154.80B 115.10A 154.70B 154.60 +35.20 119.40 2115 ---- 159.70B 119.60A 159.40B 159.40 +35.60 123.80 2120 ---- 164.50B 124.00A 164.30B 164.20 +35.90 128.30 2125 ---- 171.00B 128.50A 171.00B 169.00 +36.20 132.80 2130 ---- 174.20B 133.40A 174.00B 173.90 +36.50 137.40 2135 ---- 179.10B 137.50A 178.70B 178.70 +36.80 141.90 2140 ---- 184.70B 142.60A 184.70B 183.60 +37.10 146.50 2145 ---- 189.50B 146.80A 189.50B 188.50 +37.40 151.10 2150 ---- 195.40B 151.20A 195.40B 193.40 +37.60 155.80 2155 ---- 199.40B 156.10A 199.40B 198.30 +37.80 160.50 2160 ---- 204.20B 160.90A 204.20B 203.20 +38.10 165.10 2165 ---- 209.10B 166.00A 209.10B 208.10 +38.20 169.90 2170 ---- 214.00B 171.10A 214.00B 213.00 +38.40 174.60 2175 ---- 220.00B 175.80A 220.00B 217.90 +38.60 179.30 2180 ---- 223.90B 180.80A 223.90B 222.90 +38.80 184.10 2185 ---- 228.90B 185.60A 228.90B 227.80 +38.90 188.90 2190 ---- 233.80B 190.30A 233.80B 232.70 +39.10 193.60 2195 ---- ---- ---- 196.60A 237.70 ---- ---- 2200 ---- ---- ---- 200.70A 242.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 33 306 379 G2W APR23 Gold Weekly Wednesday Option - Week 2 CALL 1740 ---- 262.00B 217.50A 217.50A 218.50 -41.30 259.80 1745 ---- 257.00B 212.60A 212.60A 213.50 -41.30 254.80 1750 ---- 252.30B 206.50A 206.50A 208.50 -41.30 249.80 1755 ---- 247.10B 202.80A 202.80A 203.60 -41.20 244.80 1760 ---- 242.10B 197.80A 197.80A 198.60 -41.30 239.90 1765 ---- 237.10B 192.90A 192.90A 193.70 -41.20 234.90 1770 ---- 232.20B 187.80A 187.80A 188.70 -41.20 229.90 1775 ---- 227.20B 181.70A 181.70A 183.80 -41.20 225.00 1780 ---- 222.30B 178.10A 178.10A 178.90 -41.10 220.00 1785 ---- 217.30B 173.20A 173.20A 173.90 -41.20 215.10 1790 ---- 212.40B 168.10A 168.10A 169.00 -41.10 210.10 1795 ---- 207.40B 163.20A 163.20A 164.10 -41.10 205.20 1800 ---- 202.80B 157.10A 157.10A 159.20 -41.00 200.20 1805 ---- 197.50B 153.60A 153.60A 154.30 -41.00 195.30 1810 ---- 192.60B 148.70A 148.70A 149.50 -40.90 190.40 1815 ---- 187.70B 143.90A 143.90A 144.60 -40.90 185.50 1820 ---- 182.80B 139.00A 139.00A 139.80 -40.80 180.60 1825 ---- 178.00B 133.00A 133.00A 135.00 -40.80 175.80 1830 ---- 173.10B 129.30A 129.30A 130.30 -40.60 170.90 1835 ---- 168.20B 124.60A 124.60A 125.60 -40.50 166.10 1840 ---- 163.40B 119.90A 119.90A 120.90 -40.40 161.30 1845 ---- 158.60B 115.40A 115.40A 116.20 -40.30 156.50 1850 ---- 154.10B 109.60A 109.60A 111.60 -40.20 151.80 1855 ---- 149.00B 105.00A 105.00A 107.10 -40.00 147.10 1860 ---- 144.30B 100.50A 100.50A 102.60 -39.80 142.40 1865 ---- 139.60B 96.10A 96.10A 98.20 -39.50 137.70 1870 ---- 135.00B 91.80A 91.80A 93.80 -39.30 133.10 1875 ---- 130.30B 87.50A 87.50A 89.50 -39.00 128.50 1880 ---- 125.70B 83.40A 83.40A 85.40 -38.60 124.00 1885 ---- 121.20B 79.30A 79.30A 81.20 -38.30 119.50 1890 ---- 116.70B 75.30A 75.30A 77.20 -37.90 115.10 1895 ---- 112.30B 71.40A 71.40A 73.30 -37.40 110.70 1900 80.90 108.20B 67.60A 83.40B 69.50 -36.90 10 106.40 1 1905 ---- 103.80B 64.00A 64.00A 65.80 -36.30 102.10 1910 ---- 99.60B 60.40A 60.40A 62.20 -35.80 98.00 1915 ---- 94.70B 57.00A 57.00A 58.70 -35.20 93.90 1920 ---- 90.60B 53.70A 53.70A 55.40 -34.50 89.90 1925 ---- 86.60B 50.50A 50.50A 52.20 -33.80 86.00 1930 ---- 82.70B 47.50A 47.50A 49.10 -33.00 82.10 1935 ---- 78.90B 44.60A 44.60A 46.10 -32.30 78.40 1940 ---- 75.20B 41.80A 41.80A 43.30 -31.50 74.80 1945 ---- 71.60B 39.20A 39.20A 40.50 -30.80 71.30 1950 ---- 69.00B 36.70A 36.70A 38.00 -29.90 67.90 1955 ---- 64.70B 34.30A 34.30A 35.50 -29.10 64.60 1960 35.70 35.70 31.90A 31.90A 33.10 -28.30 1 61.40 1965 ---- ---- 29.80A 29.80A 30.90 -27.50 58.40 1970 ---- ---- 27.80A 27.80A 28.80 -26.60 55.40 1975 ---- 53.00B 25.90A 25.90A 26.90 -25.70 52.60 1980 ---- 50.20B 24.10A 24.10A 25.00 -24.90 49.90 1985 ---- 48.00B 22.40A 22.40A 23.30 -24.00 47.30 1990 22.80 46.00B 20.90A 23.20B 21.70 -23.00 3 44.70 1995 21.40 43.50B 19.40A 22.50B 20.10 -22.20 3 42.30 2000 19.90 41.10B 18.00A 21.00B 18.70 -21.30 12 40.00 1 2005 ---- 38.80B 16.80A 16.80A 17.40 -20.40 37.80 2010 ---- 36.60B 15.50A 15.50A 16.20 -19.50 35.70 2015 ---- 34.50B 14.40A 14.40A 15.10 -18.60 33.70 2020 15.00 32.50B 13.40A 15.70B 14.00 -17.80 5 31.80 2025 13.10 30.60B 12.50A 13.40B 13.00 -17.00 1 30.00 2030 ---- 28.90B 11.60A 11.60A 12.10 -16.10 28.20 2035 ---- 27.20B 10.80A 10.80A 11.20 -15.40 26.60 2040 ---- 25.50B 10.00A 10.00A 10.40 -14.70 25.10 2045 ---- 24.00B 9.30A 9.30A 9.70 -13.90 23.60 2050 ---- 22.60B 8.70A 8.70A 9.00 -13.30 22.30 1 2055 ---- 21.20B 8.10A 8.10A 8.40 -12.60 21.00 2060 ---- 19.90B 7.60A 7.60A 7.80 -12.00 19.80 2065 ---- 18.70B 7.10A 7.10A 7.30 -11.30 18.60 2070 ---- 17.60B 6.60A 6.60A 6.80 -10.70 17.50 2075 ---- 16.60B 6.20A 6.20A 6.30 -10.20 16.50 2080 9.80 9.80 5.80A 5.80A 5.90 -9.70 1 15.60 2085 ---- ---- 5.40A 5.40A 5.50 -9.20 14.70 2090 ---- ---- 5.10A 5.10A 5.20 -8.60 13.80 2095 ---- ---- 4.80A 4.80A 4.80 -8.20 13.00 2100 10.20 10.20 4.50A 4.50A 4.50 -7.80 8 12.30 1 2 2105 ---- ---- 4.20A 4.20A 4.30 -7.30 11.60 2110 ---- ---- 4.00A 4.00A 4.00 -6.90 10.90 2115 ---- ---- 3.80A 3.80A 3.80 -6.50 10.30 2120 ---- ---- 3.60A 3.60A 3.60 -6.20 9.80 2125 ---- ---- 3.30A 3.30A 3.40 -5.80 9.20 2130 ---- ---- 3.20A 3.20A 3.20 -5.50 8.70 10 10 2135 ---- ---- 3.00A 3.00A 3.00 -5.20 8.20 2140 ---- ---- 2.90A 2.90A 2.90 -4.90 7.80 5 5 2145 ---- ---- 2.70A 2.70A 2.70 -4.70 7.40 2150 ---- ---- 2.60A 2.60A 2.60 -4.40 7.00 2155 ---- ---- 2.50A 2.50A 2.50 -4.10 6.60 2160 ---- ---- 2.40A 2.40A 2.30 -4.00 6.30 2165 ---- ---- 2.30A 2.30A 2.20 -3.70 5.90 2170 ---- ---- 2.20A 2.20A 2.10 -3.50 5.60 2175 ---- ---- 2.10A 2.10A 2.00 -3.30 5.30 2180 ---- ---- 2.00A 2.00A 1.90 -3.20 5.10 2185 ---- ---- 1.90A 1.90A 1.90 -2.90 4.80 2190 ---- ---- 1.80A 1.80A 1.80 -2.80 4.60 2195 ---- ---- ---- 1.80A 1.70 ---- ---- 2200 ---- ---- ---- 1.70A 1.60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 44 16 20 G2W APR23 Gold Weekly Wednesday Option - Week 2 PUT 1740 ---- .40B ---- ---- .40 +.10 .30 1745 ---- ---- ---- ---- .50 +.10 .40 1750 ---- ---- ---- ---- .50 +.10 .40 1755 ---- .50B ---- .50B .60 +.20 .40 1760 ---- ---- ---- ---- .60 +.10 2 .50 1765 ---- .60B ---- ---- .70 +.20 .50 1770 ---- .60B ---- .60B .70 +.20 .50 1775 ---- .70B ---- .70B .80 +.20 .60 1780 ---- .70B ---- .70B .80 +.20 .60 1785 ---- .80B ---- .80B .90 +.20 2 .70 1790 ---- .90B ---- .90B 1.00 +.30 .70 1795 ---- 1.00B ---- 1.00B 1.10 +.30 .80 1800 ---- 1.10B ---- 1.10B 1.20 +.30 .90 1805 ---- 1.20B ---- 1.20B 1.30 +.30 1.00 1810 ---- 1.30B ---- 1.30B 1.50 +.50 1.00 1815 1.40 1.60 1.10A 1.40A 1.60 +.40 300 1.20 1820 ---- 1.70B 1.20A 1.20A 1.80 +.50 1.30 1825 ---- 1.90B 1.30A 1.30A 2.00 +.60 1.40 1 1830 ---- 2.10B 1.50A 1.50A 2.20 +.60 1.60 1835 ---- 2.40B 1.60A 1.60A 2.50 +.80 1.70 1840 ---- 2.70B 1.70A 1.70A 2.80 +.90 1.90 1845 ---- 3.10B 1.90A 1.90A 3.20 +1.10 2.10 1850 ---- 3.50B 2.10A 2.10A 3.60 +1.20 2.40 1855 ---- 3.90B 2.40A 2.40A 4.00 +1.30 2.70 25 1860 ---- 4.40B 2.60A 2.60A 4.50 +1.50 3.00 1865 ---- 5.00B 2.90A 2.90A 5.10 +1.80 3.30 1870 ---- 5.60B 3.20A 3.20A 5.70 +2.00 3.70 1875 ---- 6.40B 3.50A 3.50A 6.40 +2.30 4.10 1880 ---- 7.20B 3.90A 3.90A 7.20 +2.60 4.60 1885 ---- 8.00B 4.40A 4.40A 8.10 +3.00 5.10 1890 ---- 9.00B 4.80A 4.80A 9.10 +3.50 5.60 1895 ---- 10.10B 5.40A 5.40A 10.20 +4.00 6.20 1900 ---- 11.30B 6.00A 6.00A 11.30 +4.40 1 6.90 1 1905 ---- 12.60B 6.60A 6.60A 12.60 +4.90 7.70 1910 ---- 14.00B 7.30A 7.30A 14.00 +5.50 8.50 1915 ---- 15.60B 8.10A 8.10A 15.50 +6.10 1 9.40 20 1920 ---- 17.20B 9.00A 9.00A 17.20 +6.80 10.40 1925 ---- 19.00B 9.90A 9.90A 19.00 +7.60 11.40 1930 ---- 21.00B 10.90A 10.90A 20.80 +8.20 12.60 1935 ---- 23.00B 12.10A 12.10A 22.90 +9.00 13.90 1940 ---- 25.20B 13.30A 13.30A 25.00 +9.80 15.20 1 1945 ---- 27.60B 14.60A 14.60A 27.30 +10.60 16.70 1 1950 29.40 30.00B 16.00A 28.80A 29.70 +11.40 1 18.30 1955 ---- 32.60B 17.60A 17.60A 32.20 +12.20 20.00 1960 ---- 35.30B 19.20A 19.20A 34.80 +13.00 21.80 1965 37.50 38.20B 21.00A 36.60A 37.60 +13.80 1 23.80 1970 ---- 41.20B 22.80A 22.80A 40.50 +14.70 25.80 1975 ---- 44.20B 24.80A 24.80A 43.50 +15.50 28.00 1980 ---- 47.40B 27.00A 27.00A 46.70 +16.50 30.20 1985 ---- 50.80B 29.20A 29.20A 49.90 +17.30 32.60 1990 ---- 54.20B 31.50A 31.50A 53.30 +18.20 35.10 1995 ---- 57.70B 34.00A 34.00A 56.80 +19.20 37.60 2000 ---- 61.20B 36.60A 36.60A 60.30 +20.00 40.30 2005 ---- 64.90B 39.30A 39.30A 64.00 +20.90 43.10 2010 ---- 68.70B 42.10A 42.10A 67.80 +21.80 46.00 2015 ---- 72.60B 45.00A 45.00A 71.60 +22.70 48.90 2020 57.50 76.60B 48.00A 54.70A 75.50 +23.50 1 52.00 2025 59.30 80.70B 51.10A 58.00A 79.50 +24.30 1 55.20 2030 63.30 84.80B 54.30A 84.80B 83.60 +25.10 3 58.50 2035 ---- 89.00B 60.10A 60.10A 87.80 +26.00 61.80 2040 ---- 93.20B 63.50A 63.50A 92.00 +26.70 65.30 2045 ---- 97.50B 67.00A 67.00A 96.20 +27.40 68.80 2050 ---- 101.90B 70.50A 70.50A 100.50 +28.10 72.40 2055 ---- 106.30B 74.80A 74.80A 104.90 +28.80 76.10 2060 ---- 110.80B 78.60A 78.60A 109.30 +29.40 79.90 2065 ---- 115.30B 82.40A 82.40A 113.70 +30.00 83.70 2070 ---- 119.80B 86.20A 86.20A 118.20 +30.50 87.70 2075 ---- 124.40B 90.10A 90.10A 122.80 +31.20 91.60 2080 ---- 129.00B 94.10A 94.10A 127.30 +31.60 95.70 2085 ---- 133.70B 98.20A 98.20A 131.90 +32.10 99.80 2090 ---- 138.30B 102.30A 102.30A 136.60 +32.70 103.90 2095 ---- 143.00B 106.40A 106.40A 141.20 +33.10 108.10 2100 ---- 147.80B 109.70A 147.80B 145.90 +33.50 112.40 2105 ---- 150.70B 114.90A 114.90A 150.70 +34.00 116.70 2110 ---- 155.50B 119.20A 119.20A 155.40 +34.40 121.00 2115 ---- 160.30B 123.60A 123.60A 160.20 +34.80 125.40 2120 ---- 165.00B 128.00A 128.00A 164.90 +35.10 129.80 2125 ---- 171.60B 132.40A 132.40A 169.70 +35.50 134.20 2130 ---- 174.60B 136.20A 174.60B 174.60 +35.90 138.70 2135 ---- 179.40B 140.70A 179.00B 179.40 +36.20 143.20 2140 ---- 184.30B 145.20A 184.30B 184.20 +36.40 147.80 2145 ---- 189.10B 149.80A 188.70B 189.10 +36.80 152.30 2150 ---- 195.90B 154.10A 195.90B 193.90 +37.00 156.90 2155 ---- 199.60B 159.20A 199.60B 198.80 +37.20 161.60 2160 ---- 204.50B 163.90A 204.50B 203.70 +37.50 166.20 2165 ---- 209.40B 168.50A 209.00B 208.50 +37.60 170.90 2170 ---- 214.20B 173.20A 214.20B 213.40 +37.80 175.60 2175 ---- 220.30B 177.90A 220.30B 218.30 +38.00 180.30 2180 ---- 224.20B 182.70A 224.20B 223.20 +38.20 185.00 2185 ---- 229.10B 187.40A 228.70B 228.20 +38.50 189.70 2190 ---- 234.00B 192.20A 234.00B 233.10 +38.60 194.50 2195 ---- ---- ---- 194.00A 238.00 ---- ---- 2200 ---- ---- ---- 198.80A 242.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 313 49 G3M APR23 Gold Weekly Monday Option - Week 3 CALL 1800 ---- ---- ---- 157.40A 159.40 ---- ---- 1805 ---- ---- ---- ---- 154.60 ---- ---- 1810 ---- ---- ---- ---- 149.80 ---- ---- 1815 ---- ---- ---- ---- 145.00 ---- ---- 1820 ---- ---- ---- ---- 140.30 ---- ---- 1825 ---- ---- ---- 133.50A 135.60 ---- ---- 1830 ---- ---- ---- ---- 130.90 ---- ---- 1835 ---- ---- ---- ---- 126.30 ---- ---- 1840 ---- ---- ---- ---- 121.60 ---- ---- 1845 ---- ---- ---- ---- 117.10 ---- ---- 1850 ---- ---- ---- 110.40A 112.60 ---- ---- 1855 ---- ---- ---- 106.00A 108.10 ---- ---- 1860 ---- ---- ---- 101.60A 103.70 ---- ---- 1865 ---- ---- ---- 97.30A 99.40 ---- ---- 1870 ---- ---- ---- 93.10A 95.10 ---- ---- 1875 ---- ---- ---- 88.90A 90.90 ---- ---- 1880 ---- ---- ---- 84.90A 86.80 ---- ---- 1885 ---- ---- ---- 80.90A 82.80 ---- ---- 1890 ---- ---- ---- 77.00A 78.90 ---- ---- 1895 ---- ---- ---- 73.20A 75.10 ---- ---- 1900 ---- ---- ---- 69.60A 71.40 ---- ---- 1905 ---- ---- ---- 66.00A 67.70 ---- ---- 1910 ---- ---- ---- 62.50A 64.20 ---- ---- 1915 ---- ---- ---- 59.20A 60.90 ---- ---- 1920 ---- ---- ---- 56.00A 57.60 ---- ---- 1925 ---- ---- ---- 52.90A 54.40 ---- ---- 1930 ---- ---- ---- 49.90A 51.40 ---- ---- 1935 ---- ---- ---- 47.00A 48.50 ---- ---- 1940 ---- ---- ---- 44.30A 45.70 ---- ---- 1945 ---- ---- ---- 41.70A 43.00 ---- ---- 1950 ---- ---- ---- 39.20A 40.50 ---- ---- 1955 ---- ---- ---- 36.80A 38.00 ---- ---- 1960 ---- ---- ---- 34.50A 35.70 ---- ---- 1965 ---- ---- ---- 32.40A 33.50 ---- ---- 1970 ---- ---- ---- 30.40A 31.40 ---- ---- 1975 ---- ---- ---- 28.40A 29.40 ---- ---- 1980 ---- ---- ---- 26.60A 27.50 ---- ---- 1985 ---- ---- ---- 24.90A 25.70 ---- ---- 1990 ---- ---- ---- 23.30A 24.10 ---- ---- 1995 ---- ---- ---- 21.80A 22.50 ---- ---- 2000 24.20 24.20 20.40A 21.90 21.10 ---- 3 ---- 2005 ---- ---- ---- 19.10A 19.70 ---- ---- 2010 ---- ---- ---- 17.80A 18.40 ---- ---- 2015 ---- ---- ---- 16.70A 17.20 ---- ---- 2020 ---- ---- ---- 15.60A 16.10 ---- ---- 2025 ---- ---- ---- 14.50A 15.10 ---- ---- 2030 ---- ---- ---- 13.60A 14.10 ---- ---- 2035 ---- ---- ---- 12.70A 13.20 ---- ---- 2040 ---- ---- ---- 11.90A 12.30 ---- ---- 2045 ---- ---- ---- 11.10A 11.50 ---- ---- 2050 ---- ---- ---- 10.40A 10.70 ---- ---- 2055 ---- ---- ---- 9.70A 10.00 ---- ---- 2060 ---- ---- ---- 9.10A 9.40 ---- ---- 2065 ---- ---- ---- 8.50A 8.80 ---- ---- 2070 ---- ---- ---- 8.00A 8.20 ---- ---- 2075 ---- ---- ---- 7.50A 7.70 ---- ---- 2080 ---- ---- ---- 7.10A 7.20 ---- 1 ---- 2085 ---- ---- ---- 6.70A 6.80 ---- ---- 2090 7.10 7.10 6.30A 6.30A 6.40 ---- 5 ---- 2095 ---- ---- ---- 5.90A 6.00 ---- ---- 2100 ---- ---- ---- 5.60A 5.70 ---- ---- 2105 ---- ---- ---- 5.30A 5.30 ---- ---- 2110 ---- ---- ---- 5.00A 5.00 ---- ---- 2115 ---- ---- ---- 4.70A 4.80 ---- ---- 2120 ---- ---- ---- 4.50A 4.50 ---- ---- 2125 ---- ---- ---- 4.20A 4.30 ---- ---- 2130 ---- ---- ---- 4.00A 4.10 ---- ---- 2135 ---- ---- ---- 3.80A 3.80 ---- ---- 2140 ---- ---- ---- 3.60A 3.70 ---- ---- 2145 ---- ---- ---- 3.50A 3.50 ---- ---- 2150 ---- ---- ---- 3.30A 3.30 ---- ---- 2155 ---- ---- ---- 3.20A 3.10 ---- ---- 2160 ---- ---- ---- 3.00A 3.00 ---- ---- 2165 ---- ---- ---- 2.90A 2.90 ---- ---- 2170 ---- ---- ---- 2.80A 2.70 ---- ---- 2175 ---- ---- ---- 2.60A 2.60 ---- ---- 2180 ---- ---- ---- 2.50A 2.50 ---- ---- 2185 ---- ---- ---- 2.40A 2.40 ---- ---- 2190 ---- ---- ---- 2.30A 2.30 ---- ---- 2195 ---- ---- ---- 2.30A 2.20 ---- ---- 2200 ---- ---- ---- 2.20A 2.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 G3M APR23 Gold Weekly Monday Option - Week 3 PUT 1800 ---- ---- ---- 1.10A 1.40 ---- ---- 1805 ---- ---- ---- 1.20A 1.60 ---- ---- 1810 ---- ---- ---- 1.30A 1.80 ---- ---- 1815 ---- ---- ---- 1.40A 2.10 ---- ---- 1820 ---- ---- ---- 1.50A 2.30 ---- ---- 1825 ---- ---- ---- 1.70A 2.60 ---- ---- 1830 ---- ---- ---- 1.80A 2.90 ---- ---- 1835 ---- ---- ---- 2.00A 3.30 ---- ---- 1840 ---- ---- ---- 2.20A 3.70 ---- ---- 1845 ---- ---- ---- 2.50A 4.10 ---- ---- 1850 ---- ---- ---- 2.80A 4.60 ---- ---- 1855 ---- ---- ---- 3.00A 5.10 ---- ---- 1860 ---- ---- ---- 3.40A 5.70 ---- ---- 1865 ---- ---- ---- 3.70A 6.30 ---- ---- 1870 ---- ---- ---- 4.10A 7.10 ---- ---- 1875 ---- ---- ---- 4.60A 7.90 ---- ---- 1880 6.70 8.60B 6.70 8.30 8.80 ---- 3 ---- 1885 ---- ---- ---- 5.60A 9.70 ---- ---- 1890 ---- ---- ---- 6.30A 10.80 ---- ---- 1895 ---- ---- ---- 6.90A 12.00 ---- 1 ---- 1900 ---- ---- ---- 7.70A 13.20 ---- ---- 1905 ---- ---- ---- 8.50A 14.60 ---- ---- 1910 ---- ---- ---- 9.40A 16.10 ---- ---- 1915 ---- ---- ---- 10.30A 17.70 ---- ---- 1920 ---- ---- ---- 11.40A 19.40 ---- ---- 1925 ---- ---- ---- 12.50A 21.20 ---- ---- 1930 ---- ---- ---- 13.70A 23.20 ---- ---- 1935 ---- ---- ---- 15.00A 25.30 ---- ---- 1940 ---- ---- ---- 16.40A 27.50 ---- ---- 1945 ---- ---- ---- 17.90A 29.80 ---- ---- 1950 ---- ---- ---- 19.60A 32.20 ---- ---- 1955 ---- ---- ---- 21.30A 34.70 ---- ---- 1960 ---- ---- ---- 23.00A 37.40 ---- ---- 1965 ---- ---- ---- 24.90A 40.10 ---- ---- 1970 ---- ---- ---- 27.00A 43.00 ---- ---- 1975 ---- ---- ---- 29.20A 46.00 ---- ---- 1980 ---- ---- ---- 31.40A 49.10 ---- ---- 1985 ---- ---- ---- 33.80A 52.40 ---- ---- 1990 ---- ---- ---- 36.30A 55.70 ---- ---- 1995 ---- ---- ---- 38.90A 59.10 ---- ---- 2000 ---- ---- ---- 41.60A 62.60 ---- ---- 2005 ---- ---- ---- 44.40A 66.30 ---- ---- 2010 ---- ---- ---- 47.30A 70.00 ---- ---- 2015 ---- ---- ---- 50.30A 73.80 ---- ---- 2020 ---- ---- ---- 53.40A 77.60 ---- ---- 2025 ---- ---- ---- 56.60A 81.60 ---- ---- 2030 ---- ---- ---- 59.80A 85.60 ---- ---- 2035 ---- ---- ---- 63.20A 89.60 ---- ---- 2040 ---- ---- ---- 66.60A 93.80 ---- ---- 2045 ---- ---- ---- 70.20A 97.90 ---- ---- 2050 ---- ---- ---- 73.80A 102.20 ---- ---- 2055 ---- ---- ---- 77.50A 106.50 ---- ---- 2060 ---- ---- ---- 81.20A 110.80 ---- ---- 2065 ---- ---- ---- 85.00A 115.20 ---- ---- 2070 ---- ---- ---- 88.90A 119.60 ---- ---- 2075 ---- ---- ---- 92.90A 124.10 ---- ---- 2080 ---- ---- ---- 96.90A 128.60 ---- ---- 2085 ---- ---- ---- 101.00A 133.20 ---- ---- 2090 ---- ---- ---- 105.10A 137.70 ---- ---- 2095 ---- ---- ---- 109.30A 142.30 ---- ---- 2100 ---- ---- ---- 113.50A 147.00 ---- ---- 2105 ---- ---- ---- 117.80A 151.70 ---- ---- 2110 ---- ---- ---- 122.10A 156.40 ---- ---- 2115 ---- ---- ---- 126.50A 161.10 ---- ---- 2120 ---- ---- ---- 130.90A 165.80 ---- ---- 2125 ---- ---- ---- 135.30A 170.60 ---- ---- 2130 ---- ---- ---- 139.80A 175.30 ---- ---- 2135 ---- ---- ---- 144.30A 180.10 ---- ---- 2140 ---- ---- ---- 148.80A 184.90 ---- ---- 2145 ---- ---- ---- 153.40A 189.70 ---- ---- 2150 ---- ---- ---- 157.90A 194.50 ---- ---- 2155 ---- ---- ---- 162.60A 199.40 ---- ---- 2160 ---- ---- ---- 167.20A 204.20 ---- ---- 2165 ---- ---- ---- 171.90A 209.10 ---- ---- 2170 ---- ---- ---- 176.50A 213.90 ---- ---- 2175 ---- ---- ---- 181.20A 218.80 ---- ---- 2180 ---- ---- ---- 205.70A 223.70 ---- ---- 2185 ---- ---- ---- 210.40A 228.60 ---- ---- 2190 ---- ---- ---- 215.10A 233.50 ---- ---- 2195 ---- ---- ---- ---- 238.40 ---- ---- 2200 ---- ---- ---- 205.00A 243.30 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 G4M MAR23 Gold Weekly Monday Option - Week 4 CALL 1620 ---- 365.80B 320.20A 320.20A 321.10 -41.70 362.80 1625 ---- 361.40B 315.20A 315.20A 316.10 -41.70 357.80 1630 ---- 355.80B 310.20A 310.20A 311.10 -41.70 352.80 1635 ---- 350.80B 305.20A 305.20A 306.10 -41.70 347.80 1640 ---- 345.80B 300.20A 300.20A 301.10 -41.70 342.80 1645 ---- 340.80B 295.20A 295.20A 296.10 -41.70 337.80 1650 ---- 336.70B 289.90A 289.90A 291.10 -41.70 332.80 1655 ---- 330.80B 285.20A 285.20A 286.10 -41.70 327.80 1660 ---- 325.80B 280.20A 280.20A 281.10 -41.70 322.80 1665 ---- 320.80B 275.20A 275.20A 276.10 -41.70 317.80 1670 ---- 315.80B 270.20A 270.20A 271.10 -41.70 312.80 1675 ---- 310.90B 265.20A 265.20A 266.10 -41.70 307.80 1680 ---- 305.80B 260.20A 260.20A 261.10 -41.70 302.80 1685 ---- 300.80B 255.20A 255.20A 256.10 -41.70 297.80 1690 ---- 295.80B 250.20A 250.20A 251.10 -41.70 292.80 1695 ---- 290.80B 245.20A 245.20A 246.10 -41.70 287.80 1700 ---- 286.70B 239.90A 239.90A 241.10 -41.70 282.80 1705 ---- 280.90B 235.20A 235.20A 236.10 -41.70 277.80 1710 ---- 275.90B 230.20A 230.20A 231.10 -41.70 272.80 1715 ---- 270.90B 225.20A 225.20A 226.10 -41.70 267.80 1720 ---- 265.90B 220.20A 220.20A 221.10 -41.70 262.80 1725 ---- 260.90B 214.00A 214.00A 216.10 -41.70 257.80 1730 ---- 255.90B 210.20A 210.20A 211.10 -41.70 252.80 1735 ---- 250.90B 205.20A 205.20A 206.10 -41.70 247.80 1740 ---- 245.90B 200.20A 200.20A 201.10 -41.70 242.80 1745 ---- 240.90B 195.20A 195.20A 196.10 -41.70 237.80 1750 ---- 236.70B 189.00A 189.00A 191.20 -41.60 232.80 1755 ---- 230.80B 185.30A 185.30A 186.20 -41.60 227.80 1760 ---- 225.90B 180.30A 180.30A 181.20 -41.60 222.80 1765 ---- 220.90B 175.20A 175.20A 176.20 -41.60 217.80 1770 ---- 216.40B 170.30A 170.30A 171.20 -41.60 212.80 1775 ---- 210.90B 164.10A 164.10A 166.20 -41.60 207.80 1780 ---- 206.40B 160.20A 160.20A 161.20 -41.60 202.80 1785 ---- 201.40B 155.40A 155.40A 156.20 -41.60 197.80 1790 ---- 196.40B 150.40A 150.40A 151.20 -41.60 192.80 1795 ---- 190.90B 145.30A 145.30A 146.20 -41.60 187.80 1800 ---- 186.80B 139.10A 139.10A 141.30 -41.60 182.90 1 1805 ---- 180.90B 135.50A 135.50A 136.30 -41.60 177.90 1 1810 ---- 175.90B 130.50A 130.50A 131.30 -41.60 172.90 1815 ---- 171.00B 125.30A 125.30A 126.30 -41.60 167.90 1820 ---- 165.90B 120.30A 120.30A 121.40 -41.50 162.90 7 1825 ---- 161.00B 114.30A 114.30A 116.40 -41.60 158.00 1830 ---- 156.50B 110.40A 110.40A 111.50 -41.50 153.00 1835 ---- 151.00B 105.40A 105.40A 106.60 -41.40 148.00 1840 ---- 146.00B 100.60A 100.60A 101.60 -41.50 143.10 1 1845 ---- 141.60B 95.60A 95.60A 96.70 -41.40 138.10 1850 ---- 137.00B 89.70A 89.70A 91.90 -41.30 133.20 1855 ---- 131.10B 85.90A 85.90A 87.00 -41.20 128.20 1 1860 ---- 126.70B 81.00A 81.00A 82.20 -41.10 123.30 3 1865 ---- 121.20B 75.20A 75.20A 77.30 -41.10 118.40 1870 ---- 116.30B 70.50A 70.50A 72.60 -40.90 113.50 1875 ---- 111.40B 65.80A 65.80A 67.90 -40.70 108.60 1880 ---- 107.00B 61.20A 61.20A 63.30 -40.40 103.70 2 1885 ---- 101.70B 56.70A 56.70A 58.70 -40.20 98.90 1890 ---- 96.70B 52.30A 52.30A 54.30 -39.80 94.10 2 1895 ---- 91.90B 48.00A 48.00A 50.00 -39.40 89.40 1900 ---- 88.00B 43.90A 43.90A 45.90 -38.80 84.70 1905 ---- 82.40B 40.00A 40.00A 41.90 -38.20 80.10 1910 ---- 77.70B 36.30A 36.30A 38.10 -37.50 75.60 20 1915 ---- 73.10B 32.70A 32.70A 34.50 -36.60 71.10 29 1920 ---- 68.70B 29.40A 29.40A 31.10 -35.70 66.80 12 1925 ---- 64.20B 26.30A 26.30A 27.90 -34.60 62.50 13 1930 ---- 59.80B 23.40A 23.40A 24.90 -33.50 58.40 1935 22.00 56.30B 20.70A 23.30B 22.10 -32.30 2 54.40 5 1940 24.50 52.20B 18.20A 18.20A 19.60 -30.90 10 50.50 1945 ---- 48.30B 16.00A 16.00A 17.30 -29.50 46.80 4 1950 21.70 44.60B 14.10A 14.10A 15.20 -28.10 5 43.30 3 1955 ---- 41.00B 12.30A 12.30A 13.30 -26.60 39.90 9 1960 13.30 37.70B 10.80A 12.80B 11.70 -25.00 100 36.70 1 3 1965 11.10 34.50B 9.40 10.70B 10.20 -23.50 3 33.70 1 1970 12.00 31.50B 8.20A 8.20A 8.90 -22.00 2 30.90 9 1975 ---- 29.00B 7.20A 7.20A 7.80 -20.40 2 28.20 7 302 1980 11.10 26.40B 6.30A 9.40B 6.80 -19.00 16 25.80 11 1985 8.10 23.90B 5.50A 8.20B 6.00 -17.50 2 23.50 43 1990 13.60 21.70B 4.90A 4.90A 5.20 -16.20 12 21.40 1 1 1995 ---- 19.60B 4.30A 4.30A 4.60 -14.80 19.40 1 1 2000 9.80 17.70B 3.80 4.30B 4.00 -13.60 72 17.60 13 63 2005 ---- ---- 3.30A 3.30A 3.60 -12.40 16.00 2010 7.90 7.90 3.00A 3.30B 3.20 -11.30 49 14.50 2015 ---- ---- 2.60A 2.60A 2.80 -10.30 13.10 6 2020 5.10 5.10 2.40A 4.10B 2.50 -9.30 6 11.80 20 2025 ---- ---- 2.10A 2.10A 2.20 -8.50 10.70 1 2030 ---- ---- 1.90A 1.90A 2.00 -7.70 9.70 4 4 2035 5.00 5.00 1.70A 1.70A 1.80 -6.90 5 8.70 2040 6.70 7.20B 1.60A 1.60A 1.60 -6.30 36 7.90 8 2045 2.30 2.30 1.40A 1.40A 1.50 -5.60 21 7.10 11 18 2050 1.70 1.70 1.30A 1.30A 1.30 -5.10 11 6.40 6 6 2055 ---- ---- 1.20A 1.20A 1.20 -4.60 5.80 2060 1.20 1.20 1.10A 1.10A 1.10 -4.10 10 5.20 1 1 2065 ---- ---- 1.00A 1.00A 1.00 -3.70 4.70 2 2070 ---- ---- 1.00A 1.00A .90 -3.40 4.30 2075 3.60 3.60 .90A .90A .90 -3.00 4 3.90 2080 ---- ---- .80A .80A .80 -2.70 3.50 2085 ---- ---- .80A .80A .70 -2.50 3.20 2090 ---- ---- .70A .70A .70 -2.20 2.90 2095 ---- ---- .70A .70A .60 -2.10 2.70 2100 2.10 2.10 .60 .60 .60 -1.80 27 2.40 42 41 2105 ---- ---- .60A .60A .60 -1.60 2.20 2110 ---- ---- .60A .60A .50 -1.50 2.00 2115 ---- ---- .50A .50A .50 -1.30 1.80 2120 .50 .50 .50 .50 .50 -1.20 4 1.70 11 11 2125 ---- ---- .50A .50A .40 -1.10 1.50 2130 1.30 1.30 .20 .40B .40 -1.00 20 1.40 2135 ---- ---- .40A .40A .40 -.90 1.30 2140 ---- ---- .40A .40A .40 -.80 1.20 2145 .20 .20 .20 .30B .30 -.80 10 1.10 10 10 2150 ---- ---- .40A .40A .30 -.70 1.00 2155 ---- ---- .30A .30A .30 -.60 .90 2160 ---- ---- .30A .30A .30 -.50 .80 2165 ---- ---- .30A .30A .30 -.50 .80 2170 ---- ---- .30A .30A .30 -.40 .70 4 4 2175 ---- ---- .30A .30A .30 -.40 3 .70 2 2180 ---- ---- ---- .30A .20 ---- ---- 2185 ---- ---- ---- .30A .20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 432 114 679 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 ---- ---- ---- ---- .20 +.10 .10 1760 ---- ---- ---- ---- .20 +.10 .10 1765 ---- ---- ---- ---- .20 +.10 .10 1770 ---- ---- ---- ---- .20 +.10 .10 1775 ---- ---- ---- ---- .20 +.10 .10 1780 ---- ---- ---- ---- .20 +.10 .10 2 1785 ---- ---- ---- ---- .20 +.10 .10 1790 ---- ---- ---- ---- .20 +.10 .10 1795 ---- ---- ---- ---- .20 +.10 .10 1800 ---- ---- ---- ---- .20 +.10 .10 25 1805 ---- ---- ---- ---- .20 UNCH .20 1 1810 .20 .20 .20 .20 .30 +.10 1 .20 1815 ---- ---- ---- ---- .30 +.10 .20 1820 ---- ---- ---- ---- .30 +.10 .20 7 1825 ---- ---- ---- ---- .40 +.10 .30 1 1830 ---- ---- ---- ---- .40 +.10 .30 4 1835 ---- ---- ---- ---- .50 +.20 .30 1 1840 ---- ---- .30A .30A .60 +.20 2 .40 1 1845 ---- .50B ---- .50B .70 +.30 .40 1850 .90 .90 .90 .80A .80 +.40 12 .40 46 1855 .70 .70 .40A .70 .90 +.40 1 .50 1 1860 .40 .90B .40 .90B 1.10 +.50 1 .60 26 1865 ---- 1.10B .50A .50A 1.30 +.70 .60 4 16 1870 ---- 1.30B .60A .60A 1.50 +.80 .70 1 1875 ---- 1.60B .70A .70A 1.80 +.90 .90 2 1880 1.20 2.00B .80A 2.00B 2.20 +1.20 21 1.00 2 1885 1.70 2.50B .90A 2.50B 2.70 +1.50 10 1.20 10 13 1890 ---- 3.10B 1.00A 1.00A 3.20 +1.80 1.40 1895 3.10 3.80B 1.20A 2.50A 3.90 +2.20 2 1.70 10 1900 4.40 4.70B 1.40A 4.60B 4.80 +2.80 15 2.00 1 33 1905 ---- 5.80B 1.60A 1.60A 5.80 +3.40 2.40 2 13 1910 ---- 7.00B 2.00A 2.00A 7.00 +4.20 6 2.80 1 6 1915 5.20 8.40B 2.30A 8.40B 8.40 +5.00 2 3.40 2 2 1920 6.30 10.00B 2.80A 10.00B 10.00 +6.00 7 4.00 3 4 1925 9.00 11.90B 3.30A 7.40A 11.80 +7.10 25 4.70 1930 11.00 14.00B 3.90A 14.00B 13.80 +8.20 2 5.60 1 2 1935 5.50 16.30B 4.70A 14.30A 16.00 +9.40 45 6.60 1940 10.60 18.90B 5.50A 15.60A 18.50 +10.80 38 7.70 13 11 1945 ---- 21.70B 6.60A 6.60A 21.20 +12.20 9.00 1950 18.90 24.70B 7.80A 24.70B 24.10 +13.60 13 10.50 1 2 1955 ---- 27.90B 9.10A 9.10A 27.20 +15.10 4 12.10 2 5 1960 ---- 31.40B 10.70A 10.70A 30.60 +16.70 13.90 1 1965 ---- 35.00B 12.50A 12.50A 34.10 +18.20 15.90 1 1 1970 26.90 38.90B 14.40A 38.90B 37.80 +19.70 8 18.10 2 1 1975 19.20 42.80B 16.50A 42.80B 41.70 +21.30 19 20.40 3 2 1980 24.80 46.90B 18.80A 46.90B 45.70 +22.70 1 23.00 1 1 1985 ---- 51.20B 21.30A 21.30A 49.80 +24.10 25.70 5 5 1990 ---- 55.50B 24.00A 24.00A 54.10 +25.50 28.60 3 3 1995 ---- 60.00B 26.90A 26.90A 58.50 +26.90 31.60 2000 ---- 64.50B 30.00A 30.00A 62.90 +28.10 34.80 3 3 2005 ---- 69.00B 33.80A 33.80A 67.40 +29.20 38.20 2010 ---- 73.70B 37.50A 37.50A 72.00 +30.30 41.70 2015 ---- 78.40B 41.00A 41.00A 76.70 +31.40 45.30 2020 ---- 83.10B 44.60A 44.60A 81.30 +32.30 49.00 2025 ---- 87.80B 48.50A 48.50A 86.10 +33.20 52.90 2030 ---- 92.60B 52.50A 52.50A 90.80 +34.00 56.80 2035 ---- 97.50B 56.30A 56.30A 95.60 +34.70 60.90 2040 ---- 102.30B 60.50A 102.30B 100.40 +35.40 65.00 2045 ---- 107.20B 64.70A 64.70A 105.30 +36.00 69.30 2050 ---- 112.10B 68.70A 68.70A 110.20 +36.60 73.60 2055 ---- 115.20B 73.40A 115.10B 115.00 +37.10 77.90 2060 ---- 120.10B 77.80A 120.00B 119.90 +37.50 82.40 2065 ---- 125.00B 82.40A 124.90B 124.80 +37.90 86.90 2070 ---- 130.00B 86.90A 129.90B 129.80 +38.40 91.40 2075 ---- 136.70B 91.50A 136.70B 134.70 +38.70 96.00 2080 ---- 140.50B 96.20A 140.50B 139.60 +38.90 100.70 2085 ---- 145.50B 100.80A 145.50B 144.60 +39.30 105.30 2090 ---- 150.50B 106.30A 150.50B 149.50 +39.50 110.00 2095 ---- 155.40B 111.20A 155.40B 154.50 +39.70 114.80 2100 ---- 161.40B 115.20A 161.40B 159.40 +39.90 119.50 2105 ---- 165.40B 120.70A 165.40B 164.40 +40.10 124.30 2110 ---- 170.20B 125.70A 170.20B 169.30 +40.20 129.10 2115 ---- 175.30B 130.40A 175.30B 174.30 +40.40 133.90 2120 ---- 180.30B 135.30A 180.30B 179.30 +40.50 138.80 2125 ---- 186.30B 140.10A 186.30B 184.20 +40.60 143.60 2130 ---- 190.20B 145.20A 190.20B 189.20 +40.70 148.50 2135 ---- 195.20B 149.90A 195.20B 194.20 +40.80 153.40 2140 ---- 200.10B 155.10A 200.10B 199.20 +40.90 158.30 2145 ---- 205.20B 160.00A 205.20B 204.20 +41.00 163.20 2150 ---- 211.20B 164.00A 211.20B 209.10 +41.00 168.10 2155 ---- 215.00B 169.80A 215.00B 214.10 +41.10 173.00 2160 ---- 220.00B 174.80A 220.00B 219.10 +41.20 177.90 2165 ---- 225.00B 179.70A 225.00B 224.10 +41.20 182.90 2170 ---- 229.80B 184.70A 229.70B 229.10 +41.30 187.80 2175 ---- 236.10B 189.60A 236.10B 234.10 +41.40 192.70 2180 ---- ---- ---- 195.70A 239.00 ---- ---- 2185 ---- ---- ---- 201.00A 244.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 235 58 258 G4W MAR23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 371.60B 325.20A 325.20A 326.20 -41.70 367.90 1620 ---- 366.60B 320.20A 320.20A 321.20 -41.70 362.90 1625 ---- 361.70B 315.20A 315.20A 316.20 -41.70 357.90 1630 ---- 356.60B 310.20A 310.20A 311.20 -41.70 352.90 1635 ---- 351.60B 305.20A 305.20A 306.20 -41.70 347.90 1640 ---- 346.60B 300.20A 300.20A 301.20 -41.70 342.90 1645 ---- 341.60B 295.20A 295.20A 296.20 -41.70 337.90 1650 ---- 336.70B 289.90A 289.90A 291.20 -41.70 332.90 1655 ---- 331.60B 285.20A 285.20A 286.20 -41.70 327.90 1660 ---- 326.60B 280.20A 280.20A 281.20 -41.70 322.90 1665 ---- 321.60B 275.20A 275.20A 276.20 -41.70 317.90 1670 ---- 316.60B 270.20A 270.20A 271.20 -41.70 312.90 1675 ---- 311.70B 265.20A 265.20A 266.20 -41.70 307.90 1680 ---- 306.60B 260.20A 260.20A 261.20 -41.70 302.90 1685 ---- 301.60B 255.20A 255.20A 256.20 -41.70 297.90 1690 ---- 296.60B 250.20A 250.20A 251.20 -41.70 292.90 1695 ---- 291.60B 245.20A 245.20A 246.20 -41.70 287.90 1700 ---- 286.70B 239.90A 239.90A 241.20 -41.70 282.90 1705 ---- 281.60B 235.20A 235.20A 236.20 -41.70 277.90 1710 ---- 276.60B 230.20A 230.20A 231.20 -41.70 272.90 1715 ---- 271.60B 225.20A 225.20A 226.20 -41.70 267.90 1720 ---- 266.60B 220.20A 220.20A 221.20 -41.70 262.90 1725 ---- 261.70B 215.20A 215.20A 216.20 -41.70 257.90 1730 ---- 256.60B 210.20A 210.20A 211.20 -41.70 252.90 1735 ---- 251.60B 205.20A 205.20A 206.20 -41.70 247.90 1740 ---- 246.60B 200.20A 200.20A 201.20 -41.70 242.90 1745 ---- 241.60B 195.20A 195.20A 196.20 -41.70 237.90 1750 ---- 236.70B 189.90A 189.90A 191.20 -41.70 232.90 1755 ---- 231.60B 185.20A 185.20A 186.20 -41.70 227.90 1760 ---- 226.60B 180.20A 180.20A 181.20 -41.70 222.90 1765 ---- 221.60B 175.20A 175.20A 176.20 -41.70 217.90 1770 ---- 216.60B 170.20A 170.20A 171.20 -41.70 212.90 1775 ---- 211.70B 165.20A 165.20A 166.20 -41.70 207.90 1780 ---- 206.70B 160.20A 160.20A 161.20 -41.70 202.90 1785 ---- 201.70B 155.20A 155.20A 156.20 -41.70 197.90 1790 ---- 196.70B 150.20A 150.20A 151.20 -41.70 192.90 1795 ---- 191.70B 145.20A 145.20A 146.20 -41.70 187.90 1800 ---- 186.70B 139.90A 139.90A 141.20 -41.70 182.90 1805 ---- 181.70B 135.20A 135.20A 136.20 -41.70 177.90 1810 ---- 176.70B 130.20A 130.20A 131.20 -41.70 172.90 1815 ---- 171.70B 125.20A 125.20A 126.20 -41.70 167.90 1820 ---- 166.70B 120.20A 120.20A 121.20 -41.70 162.90 1825 ---- 161.70B 114.00A 114.00A 116.20 -41.70 157.90 1830 ---- 156.70B 110.20A 110.20A 111.20 -41.70 152.90 1835 ---- 151.70B 105.20A 105.20A 106.20 -41.70 147.90 1840 ---- 146.70B 100.20A 100.20A 101.20 -41.70 142.90 1 1845 ---- 141.70B 95.20A 95.20A 96.20 -41.70 137.90 17 1850 ---- 136.70B 89.00A 89.00A 91.20 -41.70 132.90 41 1855 ---- 131.70B 85.20A 85.20A 86.20 -41.70 127.90 13 1860 ---- 126.70B 80.20A 80.20A 81.20 -41.70 122.90 9 1865 ---- 121.70B 75.30A 75.30A 76.20 -41.70 117.90 20 1870 ---- 116.70B 70.30A 70.30A 71.20 -41.70 112.90 18 1875 ---- 111.80B 64.10A 64.10A 66.20 -41.70 107.90 14 1880 ---- 106.70B 60.20A 60.20A 61.20 -41.70 102.90 51 1885 ---- 101.70B 55.20A 55.20A 56.20 -41.70 97.90 16 1890 ---- 96.70B 50.20A 50.20A 51.20 -41.70 92.90 1895 ---- 91.70B 45.30A 45.30A 46.30 -41.60 87.90 21 1900 57.00 86.80B 39.30A 44.20B 41.40 -41.50 27 82.90 54 1905 ---- 81.70B 35.40A 35.40A 36.60 -41.40 78.00 29 1910 ---- 76.80B 29.70A 29.70A 31.80 -41.30 73.10 90 1915 ---- 71.80B 25.00A 25.00A 27.10 -41.10 68.20 8 1920 ---- 66.80B 20.70A 20.70A 22.70 -40.60 63.30 2 18 1925 ---- 62.00B 16.60A 16.60A 18.50 -40.00 58.50 84 1930 ---- 56.70B 13.10A 13.10A 14.70 -39.00 53.70 1 19 1935 ---- 51.30B 10.00A 10.00A 11.50 -37.50 49.00 3 1940 36.90 46.60B 7.20 9.40B 8.70 -35.70 33 44.40 3 41 1945 15.90 41.70B 5.40A 7.00B 6.50 -33.40 9 39.90 96 1950 11.30 37.90B 3.80 4.90B 4.80 -30.80 406 35.60 2 69 1955 11.60 32.60B 2.70A 7.40B 3.50 -28.00 11 31.50 43 1960 17.50 29.10B 1.70 2.50 2.60 -25.00 159 27.60 1 45 1965 6.00 25.10B 1.50A 1.50A 1.90 -22.10 32 24.00 1 25 1970 20.50 22.60B 1.10 1.10 1.40 -19.40 103 20.80 2 9 1975 9.10 17.90B .90 .90 1.00 -16.80 64 17.80 14 34 1980 13.90 16.00B .80A 2.50B .80 -14.40 71 15.20 18 29 1985 4.00 13.00B .50 .50 .60 -12.20 23 12.80 65 79 1990 10.70 11.20 .50A .50A .50 -10.30 31 10.80 23 18 1995 7.80 8.80B .40A .40A .30 -8.80 8 9.10 146 122 2000 6.00 7.10B .40A .40A .30 -7.40 56 7.70 443 330 2005 .40 .40 .30A .30A .20 -6.20 2 6.40 17 61 2010 4.90 4.90 .20 .20 .20 -5.20 14 5.40 88 318 2015 3.60 3.60 .30A .30A .10 -4.40 4 4.50 7 6 2020 1.50 2.30 .30 .30 .10 -3.70 13 3.80 277 143 2025 2.50 2.50 .10 .20 .10 -3.10 13 3.20 56 47 2030 .30 .30 .10 .10 .10 -2.60 41 2.70 122 111 2035 1.10 1.10 .20A .20A .10 -2.20 1 2.30 3 13 2040 1.60 1.60 .10 .10A .10 -1.80 12 1.90 51 57 2045 ---- ---- .20A .20A .10 -1.50 1.60 1 2050 1.00 1.00 .10A .10A .10 -1.30 13 1.40 99 77 2055 .10 .10 .10 .10 .10 -1.10 3 1.20 34 71 2060 .80 .80 .10 .10 .10 -.90 7 1.00 10 9 2065 .70 .70 .10 .10 .10 -.80 12 .90 28 15 2070 .10 .10 .10 .10 .10 -.70 1 .80 5 28 2075 .10 .10 .10 .10 .10 -.50 2 .60 299 144 2080 .10 .10 .10 .10 .10 -.50 2 .60 31 32 2085 .50 .50 .10A .10A .10 -.40 10 .50 11 11 2090 ---- ---- .10A .10A .10 -.30 1 .40 170 59 2095 ---- ---- .10A .10A .10 -.30 .40 2 2 2100 ---- ---- .10A .10A .10 -.20 .30 8 19 2105 ---- ---- .10A .10A .10 -.20 .30 6 31 2110 ---- ---- .10A .10A .10 -.20 .30 4 2 2115 ---- ---- .10A .10A .10 -.20 .30 1 5 2120 ---- ---- .10A .10A .10 -.10 .20 14 38 2125 ---- ---- .10A .10A .10 -.10 .20 34 31 2130 ---- ---- .10A .10A .10 -.10 .20 6 6 2135 ---- ---- .10A .10A .10 -.10 .20 2140 ---- ---- .10A .10A .10 -.10 .20 2145 ---- ---- ---- ---- .10 UNCH .10 2150 ---- ---- ---- ---- .10 UNCH .10 2155 ---- ---- ---- ---- .10 UNCH .10 21 1 2160 ---- ---- ---- ---- .10 UNCH .10 2165 ---- ---- ---- ---- .10 UNCH .10 2170 ---- ---- ---- ---- .10 UNCH .10 2175 ---- ---- ---- ---- .10 UNCH .10 2180 ---- ---- ---- .10A .10 ---- ---- 2185 ---- ---- ---- .10A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1184 2125 2804 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 16 1810 .10 .10 .10 .10 .10 UNCH 1 .10 16 1815 .10 .10 .10 .10 .10 UNCH 5 .10 19 1820 .10 .10 .10 .10 .10 UNCH 3 .10 28 1825 .10 .10 .10 .10 .10 UNCH 1 .10 33 1830 .10 .10 .10 .10 .10 UNCH 1 .10 31 1835 .10 .10 .10 .10 .10 UNCH 1 .10 12 1840 ---- ---- ---- ---- .10 UNCH .10 1 1845 ---- ---- ---- ---- .10 UNCH .10 4 1850 ---- ---- ---- ---- .10 UNCH .10 29 1855 ---- ---- ---- ---- .10 UNCH 4 .10 9 1860 ---- ---- ---- ---- .10 UNCH .10 1 8 1865 ---- ---- ---- ---- .10 UNCH .10 6 1870 ---- ---- ---- ---- .10 UNCH 10 .10 1 8 1875 ---- ---- ---- ---- .10 UNCH .10 128 1880 ---- ---- ---- ---- .10 UNCH .10 2 94 1885 .10 .10 .10 .10 .10 UNCH 3 .10 3 19 1890 .20 .20 .20 .10A .10 UNCH 1 .10 30 1895 .10 .30 .10 .20A .20 +.10 3 .10 5 17 1900 .20 .30 .20 .30 .30 +.20 3 .10 2 184 1905 .30 .30 .30 .30 .50 +.30 5 .20 10 174 1910 .30 .50B .30 .50B .70 +.40 5 .30 3 11 1915 .30 .80B .30 .80B 1.00 +.60 11 .40 21 21 1920 .90 1.50B .40A .80 1.60 +1.10 23 .50 4 38 1925 .60 2.40B .50A 1.80A 2.40 +1.70 25 .70 4 52 1930 .50 3.70B .50 2.60 3.70 +2.80 84 .90 13 24 1935 .90 5.60B .40 4.00 5.40 +4.20 187 1.20 52 51 1940 1.50 8.10 .80A 6.00A 7.60 +6.00 85 1.60 10 321 1945 2.00 11.00B 1.10A 11.00B 10.40 +8.30 75 2.10 74 67 1950 1.60 14.50B 1.40A 11.30A 13.70 +10.90 790 2.80 17 25 1955 2.90 18.40B 1.90A 14.70A 17.40 +13.70 132 3.70 14 34 1960 3.50 22.70B 2.60A 22.70B 21.50 +16.70 107 4.80 59 52 1965 5.10 27.20B 3.60A 22.90A 25.80 +19.60 146 6.20 133 136 1970 5.30 31.90B 4.80A 30.20B 30.30 +22.30 49 8.00 31 21 1975 10.10 36.70B 6.40A 28.90A 34.90 +24.90 35 10.00 128 89 1980 10.80 41.50B 8.20A 24.40A 39.70 +27.30 6 12.40 53 50 1985 12.60 45.90B 10.50A 28.80A 44.50 +29.50 6 15.00 10 25 1990 39.00 50.80B 13.20A 50.80B 49.30 +31.30 21 18.00 15 12 1995 ---- 54.70B 16.20A 16.20A 54.20 +32.90 21.30 4 7 2000 20.00 61.20B 19.40A 30.20A 59.20 +34.30 18 24.90 23 16 2005 ---- 65.10B 23.90A 23.90A 64.10 +35.50 2 28.60 2 5 2010 ---- 70.10B 27.60A 27.60A 69.10 +36.50 32.60 1 3 2015 ---- 75.10B 31.70A 31.70A 74.00 +37.30 1 36.70 1 2 2020 ---- 80.00B 36.00A 36.00A 79.00 +38.00 41.00 2025 ---- 86.10B 40.50A 40.50A 84.00 +38.60 45.40 2030 ---- 89.90B 45.10A 45.10A 89.00 +39.10 49.90 2035 ---- 94.90B 49.70A 49.70A 94.00 +39.50 54.50 2040 ---- 99.90B 54.50A 99.90B 99.00 +39.90 59.10 2045 ---- 104.90B 59.30A 104.90B 104.00 +40.20 63.80 2050 ---- 111.10B 64.10A 111.10B 109.00 +40.40 68.60 2055 ---- 114.90B 69.00A 114.90B 114.00 +40.60 73.40 2060 ---- 119.90B 73.90A 119.90B 119.00 +40.80 78.20 2065 ---- 124.90B 78.80A 124.90B 124.00 +40.90 83.10 2070 ---- 129.90B 83.70A 129.90B 129.00 +41.00 88.00 2075 ---- 136.00B 88.60A 136.00B 134.00 +41.20 92.80 2080 ---- 139.90B 93.70A 139.90B 139.00 +41.20 97.80 2085 ---- 144.70B 98.60A 144.70B 144.00 +41.30 102.70 2090 ---- 149.70B 103.60A 149.70B 149.00 +41.40 107.60 2095 ---- 154.80B 108.60A 154.80B 154.00 +41.40 112.60 2100 ---- 160.10B 113.50A 160.10B 159.00 +41.50 117.50 2105 ---- 164.80B 118.50A 164.80B 164.00 +41.50 122.50 2110 ---- 169.80B 123.50A 169.80B 169.00 +41.50 127.50 2115 ---- 174.80B 128.50A 174.80B 174.00 +41.50 132.50 2120 ---- 179.80B 133.50A 179.80B 179.00 +41.60 137.40 2125 ---- 184.80B 138.40A 184.80B 184.00 +41.60 142.40 2130 ---- 189.80B 143.40A 189.80B 189.00 +41.60 147.40 2135 ---- 194.80B 148.40A 194.80B 194.00 +41.60 152.40 2140 ---- 199.80B 153.40A 199.80B 199.00 +41.60 157.40 2145 ---- 204.80B 158.40A 204.80B 204.00 +41.70 162.30 2150 ---- 210.10B 163.30A 210.10B 209.00 +41.70 167.30 2155 ---- 214.80B 168.40A 214.80B 214.00 +41.70 172.30 2160 ---- 219.80B 173.40A 219.80B 219.00 +41.70 177.30 2165 ---- 224.80B 178.40A 224.80B 224.00 +41.70 182.30 2170 ---- 229.80B 183.40A 229.80B 229.00 +41.70 187.30 2175 ---- 234.80B 188.30A 234.80B 234.00 +41.70 192.30 2180 ---- ---- ---- 195.10A 239.00 ---- ---- 2185 ---- ---- ---- 200.10A 244.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1849 696 2179 G5W MAR23 Gold Weekly Wednesday Option - Week 5 CALL 1635 ---- 368.40B 322.30A 322.30A 323.30 -41.40 364.70 1640 ---- 363.40B 317.30A 317.30A 318.30 -41.40 359.70 1645 ---- 358.40B 312.30A 312.30A 313.30 -41.40 354.70 1650 ---- 353.50B 307.00A 307.00A 308.30 -41.40 349.70 1655 ---- 348.40B 302.30A 302.30A 303.30 -41.40 344.70 1660 ---- 343.40B 297.30A 297.30A 298.30 -41.40 339.70 1665 ---- 338.40B 292.30A 292.30A 293.30 -41.40 334.70 1670 ---- 333.40B 287.30A 287.30A 288.30 -41.40 329.70 1675 ---- 328.50B 282.30A 282.30A 283.30 -41.40 324.70 1680 ---- 323.60B 277.30A 277.30A 278.30 -41.40 319.70 1685 ---- 318.60B 272.30A 272.30A 273.30 -41.40 314.70 1690 ---- 313.60B 267.30A 267.30A 268.30 -41.40 309.70 1695 ---- 308.60B 262.30A 262.30A 263.30 -41.40 304.70 1700 ---- 303.50B 256.20A 256.20A 258.30 -41.40 299.70 1705 ---- 298.60B 252.30A 252.30A 253.30 -41.40 294.70 1710 ---- 293.60B 247.30A 247.30A 248.30 -41.40 289.70 1715 ---- 288.60B 242.30A 242.30A 243.30 -41.40 284.70 1720 ---- 283.60B 237.30A 237.30A 238.30 -41.40 279.70 1725 ---- 278.50B 231.20A 231.20A 233.30 -41.40 274.70 1730 ---- 273.60B 227.40A 227.40A 228.30 -41.40 269.70 1735 ---- 268.60B 222.40A 222.40A 223.30 -41.40 264.70 1740 ---- 263.60B 217.30A 217.30A 218.30 -41.40 259.70 1745 ---- 258.60B 212.30A 212.30A 213.30 -41.40 254.70 1750 ---- 253.50B 206.20A 206.20A 208.30 -41.40 249.70 1755 ---- 248.60B 202.30A 202.30A 203.30 -41.40 244.70 1760 ---- 242.90B 197.50A 197.50A 198.30 -41.40 239.70 1765 ---- 237.90B 192.30A 192.30A 193.30 -41.40 234.70 1770 ---- 232.90B 187.50A 187.50A 188.40 -41.30 229.70 1775 ---- 228.00B 181.30A 181.30A 183.40 -41.30 224.70 1780 ---- 222.90B 177.40A 177.40A 178.40 -41.30 219.70 1785 ---- 218.00B 172.40A 172.40A 173.40 -41.30 214.70 1790 ---- 213.00B 167.50A 167.50A 168.40 -41.30 209.70 1795 ---- 207.80B 162.60A 162.60A 163.40 -41.30 204.70 1800 ---- 203.60B 156.30A 156.30A 158.50 -41.20 199.70 1805 ---- 198.00B 152.50A 152.50A 153.50 -41.20 194.70 1810 ---- 193.00B 147.70A 147.70A 148.50 -41.30 189.80 1815 ---- 188.00B 142.50A 142.50A 143.50 -41.30 184.80 1820 ---- 183.00B 137.50A 137.50A 138.60 -41.20 179.80 1825 ---- 178.10B 131.50A 131.50A 133.60 -41.20 174.80 1830 ---- 173.10B 127.50A 127.50A 128.70 -41.20 169.90 1835 ---- 168.10B 122.70A 122.70A 123.70 -41.20 164.90 2 1840 ---- 163.10B 117.70A 117.70A 118.80 -41.20 160.00 1845 ---- 158.00B 112.80A 112.80A 113.90 -41.10 155.00 1 1850 ---- 154.00B 106.90A 106.90A 109.00 -41.10 150.10 8 1855 ---- 148.30B 102.90A 102.90A 104.10 -41.00 145.10 1860 ---- 143.30B 98.10A 98.10A 99.20 -41.00 140.20 1 1865 ---- 138.40B 93.20A 93.20A 94.40 -40.90 135.30 1870 ---- 133.40B 87.50A 87.50A 89.60 -40.80 130.40 8 1875 ---- 128.60B 82.80A 82.80A 84.80 -40.80 125.60 1880 ---- 123.60B 78.10A 78.10A 80.10 -40.60 120.70 10 1885 ---- 118.70B 73.40A 73.40A 75.50 -40.40 115.90 7 1890 ---- 113.90B 68.90A 68.90A 70.90 -40.20 111.10 1895 ---- 109.00B 64.40A 64.40A 66.40 -39.90 106.30 10 1900 ---- 105.00B 60.00A 60.00A 62.00 -39.60 101.60 27 1905 ---- 99.50B 55.80A 55.80A 57.80 -39.10 96.90 1 1910 ---- 94.70B 51.70A 51.70A 53.60 -38.70 92.30 10 1915 ---- 90.00B 47.70A 47.70A 49.60 -38.10 87.70 23 1920 ---- 85.20B 43.90A 43.90A 45.70 -37.50 83.20 2 1925 ---- 80.90B 40.30A 40.30A 42.00 -36.80 78.80 5 1930 ---- 76.20B 36.80A 36.80A 38.50 -36.00 74.50 1935 ---- 71.80B 33.50A 33.50A 35.10 -35.20 70.30 4 1940 ---- 67.50B 30.50A 30.50A 32.00 -34.20 66.20 1945 ---- 64.20B 27.60A 27.60A 29.00 -33.20 62.20 19 1950 ---- 60.40B 24.90A 24.90A 26.20 -32.10 58.30 4 1955 ---- 55.70B 22.40A 22.40A 23.60 -31.00 54.60 7 1960 ---- 52.00B 20.10A 20.10A 21.20 -29.80 51.00 1 23 1965 ---- 48.70B 18.10A 18.10A 19.10 -28.50 47.60 1 1 1970 ---- 45.20B 16.20A 16.20A 17.10 -27.20 44.30 3 1975 ---- 42.00B 14.50A 14.50A 15.30 -25.90 41.20 1 6 1980 ---- 38.90B 12.90A 12.90A 13.60 -24.60 38.20 1985 ---- 36.00B 11.50A 11.50A 12.20 -23.10 35.30 4 1990 ---- 33.60B 10.30A 10.30A 10.90 -21.80 32.70 1 1995 ---- 31.00B 9.20A 9.20A 9.70 -20.50 30.20 6 2000 ---- 28.50B 8.20A 8.20A 8.70 -19.10 27.80 3 2005 ---- 26.10B 7.30A 7.30A 7.70 -17.90 25.60 2010 ---- 24.00B 6.50A 6.50A 6.90 -16.70 23.60 5 2015 ---- 21.90B 5.80A 5.80A 6.20 -15.50 21.70 1 2020 ---- 20.00B 5.20A 5.20A 5.50 -14.40 19.90 1 2025 8.50 8.50 4.70A 5.00 4.90 -13.40 4 18.30 2 2030 ---- ---- 4.20A 4.20A 4.40 -12.40 16.80 3 2035 ---- ---- 3.80A 3.80A 4.00 -11.40 15.40 35 2040 ---- ---- 3.40A 3.40A 3.60 -10.50 1 14.10 1 2045 3.40 3.40 3.10A 3.10A 3.20 -9.70 2 12.90 2050 ---- ---- 2.80A 2.80A 2.90 -8.90 3 11.80 3 6 2055 ---- ---- 2.60A 2.60A 2.60 -8.20 10.80 1 4 2060 ---- ---- 2.30A 2.30A 2.40 -7.50 9.90 2 2 2065 ---- ---- 2.10A 2.10A 2.20 -6.90 9.10 2070 ---- ---- 2.00A 2.00A 2.00 -6.30 8.30 2 2 2075 ---- ---- 1.80A 1.80A 1.80 -5.80 7.60 2 2 2080 2.00 2.00 1.70A 2.40B 1.70 -5.30 1 7.00 1 2085 ---- ---- 1.60A 1.60A 1.60 -4.80 6.40 3 22 2090 ---- ---- 1.40A 1.40A 1.40 -4.50 5.90 2095 ---- ---- 1.30A 1.30A 1.30 -4.10 5.40 2100 ---- ---- 1.20A 1.20A 1.20 -3.70 4.90 1 5 2105 ---- ---- 1.20A 1.20A 1.10 -3.40 4.50 2110 ---- ---- 1.10A 1.10A 1.10 -3.10 4.20 2115 ---- ---- 1.00A 1.00A 1.00 -2.90 3.90 2120 ---- ---- 1.00A 1.00A .90 -2.70 3.60 2125 ---- ---- .90A .90A .90 -2.40 3.30 2130 ---- ---- .90A .90A .80 -2.30 3.10 2135 ---- ---- .80A .80A .80 -2.10 2.90 2140 ---- ---- .80A .80A .70 -2.00 2.70 2145 ---- ---- .80A .80A .70 -1.80 2.50 2150 ---- ---- .70A .70A .60 -1.70 2.30 2155 ---- ---- .70A .70A .60 -1.50 2.10 2160 ---- ---- .60A .60A .60 -1.40 2.00 2165 ---- ---- .60A .60A .50 -1.40 1.90 2170 ---- ---- .60A .60A .50 -1.30 1.80 2175 ---- ---- .60A .60A .50 -1.10 1.60 2180 ---- ---- .50A .50A .40 -1.10 1.50 2185 ---- ---- .50A .50A .40 -1.00 1.40 2190 ---- ---- .50A .50A .40 -1.00 1.40 3 3 2195 ---- ---- ---- .50A .40 ---- ---- 2200 ---- ---- ---- .40A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 20 291 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 ---- ---- ---- ---- .20 +.10 .10 1 1780 ---- ---- ---- ---- .20 +.10 .10 7 1785 ---- ---- ---- ---- .20 +.10 .10 1790 ---- ---- ---- ---- .20 +.10 .10 3 1795 ---- ---- ---- ---- .20 +.10 .10 48 1800 ---- ---- ---- ---- .20 +.10 .10 3 31 1805 ---- .20B ---- .20B .30 +.20 .10 1 1810 ---- ---- ---- ---- .30 +.10 .20 1815 ---- ---- ---- ---- .30 +.10 .20 64 1820 ---- .30B ---- ---- .40 +.20 .20 1825 ---- .30B ---- .30B .40 +.20 .20 69 1830 ---- .40B ---- .40B .50 +.20 .30 19 1835 ---- .40B ---- .40B .50 +.20 .30 2 1840 ---- .50B ---- .50B .60 +.20 .40 1845 ---- .50B ---- .50B .70 +.30 .40 1 1850 ---- .60B ---- .60B .70 +.20 .50 23 1855 ---- .80B ---- .80B .90 +.30 .60 6 1860 ---- .90B ---- .90B 1.00 +.40 .60 1865 ---- 1.10B ---- 1.10B 1.20 +.50 .70 1870 ---- 1.30B .70A .70A 1.40 +.60 .80 29 1875 ---- 1.50B .80A .80A 1.60 +.60 1.00 1 1 1880 ---- 1.80B .90A .90A 1.90 +.80 1.10 1 1885 ---- 2.10B 1.00A 1.00A 2.30 +1.00 1.30 5 1890 ---- 2.50B 1.20A 1.20A 2.70 +1.20 1.50 22 1895 3.00 3.00 1.30A 3.00 3.20 +1.50 2 1.70 6 1900 ---- 3.60B 1.50A 1.50A 3.80 +1.80 2.00 1 1905 ---- 4.30B 1.70A 1.70A 4.50 +2.20 2.30 1910 2.20 5.20B 2.00A 5.20B 5.30 +2.60 2 2.70 5 5 1915 5.60 6.20B 2.30A 6.20B 6.30 +3.20 2 3.10 1920 ---- 7.40B 2.60A 2.60A 7.50 +3.90 3.60 1 1 1925 2.90 8.70B 2.70 8.70B 8.70 +4.50 96 4.20 1 1 1930 5.10 10.20B 3.60A 10.20B 10.20 +5.30 1 4.90 1935 ---- 11.90B 4.20A 4.20A 11.80 +6.10 5.70 1940 ---- 13.80B 4.80A 4.80A 13.70 +7.10 6.60 1945 ---- 15.90B 5.60A 5.60A 15.70 +8.10 7.60 1950 10.10 18.20B 6.50A 18.20B 17.90 +9.20 9 8.70 5 3 1955 ---- 20.80B 7.60A 7.60A 20.30 +10.30 10.00 1960 ---- 23.50B 8.80A 8.80A 22.90 +11.50 11.40 1965 ---- 26.40B 10.10A 10.10A 25.80 +12.90 12.90 1970 ---- 29.50B 11.60A 11.60A 28.80 +14.20 14.60 1975 17.20 32.80B 13.20A 32.80B 32.00 +15.50 1 16.50 1 2 1980 ---- 36.30B 15.00A 15.00A 35.30 +16.80 18.50 1985 ---- 39.90B 17.00A 17.00A 38.90 +18.20 4 20.70 1990 ---- 43.70B 19.20A 19.20A 42.50 +19.50 23.00 1995 ---- 47.60B 21.40A 21.40A 46.40 +20.90 25.50 61 56 2000 ---- 51.60B 24.00A 24.00A 50.30 +22.20 28.10 2005 ---- 55.70B 26.60A 26.60A 54.40 +23.50 30.90 2010 ---- 59.90B 29.40A 29.40A 58.60 +24.80 33.80 2015 ---- 64.30B 32.40A 32.40A 62.80 +25.90 36.90 2020 ---- 68.70B 35.50A 35.50A 67.20 +27.00 40.20 2025 ---- 73.20B 39.10A 39.10A 71.60 +28.10 43.50 2030 ---- 77.70B 42.80A 42.80A 76.10 +29.10 47.00 2035 ---- 82.30B 46.40A 46.40A 80.60 +30.00 50.60 2040 ---- 86.90B 50.00A 50.00A 85.20 +30.80 54.40 2045 ---- 91.60B 53.60A 53.60A 89.80 +31.60 58.20 2050 ---- 96.30B 57.40A 57.40A 94.50 +32.40 62.10 2055 ---- 101.10B 61.40A 61.40A 99.30 +33.20 66.10 2060 ---- 105.90B 65.50A 65.50A 104.00 +33.80 70.20 2065 ---- 110.70B 69.70A 69.70A 108.80 +34.50 74.30 2070 ---- 115.50B 73.90A 73.90A 113.60 +35.10 78.50 2075 ---- 120.40B 78.20A 120.40B 118.40 +35.60 82.80 2080 ---- 125.20B 82.60A 125.20B 123.30 +36.10 87.20 2085 ---- 129.20B 86.90A 129.20B 128.20 +36.60 91.60 2090 ---- 133.40B 91.80A 133.10B 133.00 +36.90 96.10 2095 ---- 138.30B 95.90A 138.30B 137.90 +37.30 100.60 2100 ---- 144.80B 100.20A 100.20A 142.80 +37.70 105.10 2105 ---- 148.10B 105.10A 148.00B 147.70 +38.00 109.70 2110 ---- 153.70B 109.80A 153.70B 152.70 +38.30 114.40 2115 ---- 158.70B 114.90A 158.70B 157.60 +38.50 119.10 2120 ---- 163.50B 120.00A 163.50B 162.50 +38.70 123.80 2125 ---- 169.50B 124.80A 169.50B 167.50 +39.00 128.50 2130 ---- 173.40B 129.70A 173.40B 172.40 +39.10 133.30 2135 ---- 178.30B 134.50A 178.30B 177.30 +39.30 138.00 2140 ---- 183.30B 139.30A 183.30B 182.30 +39.50 142.80 2145 ---- 188.40B 144.20A 188.40B 187.20 +39.60 147.60 2150 ---- 194.30B 148.20A 194.30B 192.20 +39.70 152.50 2155 ---- 198.20B 153.90A 198.20B 197.20 +39.90 157.30 2160 ---- 203.20B 158.70A 203.20B 202.10 +39.90 162.20 2165 ---- 208.10B 163.70A 208.10B 207.10 +40.10 167.00 2170 ---- 213.10B 168.60A 213.10B 212.10 +40.20 171.90 2175 ---- 219.10B 173.40A 219.10B 217.00 +40.20 176.80 2180 ---- 223.20B 178.20A 223.20B 222.00 +40.30 181.70 2185 ---- 228.00B 183.10A 228.00B 227.00 +40.40 186.60 2190 ---- 233.00B 188.10A 233.00B 232.00 +40.50 191.50 2195 ---- ---- ---- 194.40A 236.90 ---- ---- 2200 ---- ---- ---- 198.80A 241.90 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 117 78 429 OG APR23 Gold Option CALL 1000 ---- 986.70B 939.70A 939.70A 941.10 -41.70 982.80 6 8 1025 ---- 960.80B 915.00A 915.00A 916.10 -41.70 957.80 1050 ---- 936.70B 889.70A 889.70A 891.10 -41.70 932.80 1075 ---- 910.80B 865.00A 865.00A 866.10 -41.70 907.80 1100 ---- 886.70B 839.70A 839.70A 841.10 -41.70 882.80 1125 ---- 860.80B 815.00A 815.00A 816.10 -41.70 857.80 1150 ---- 836.70B 789.70A 789.70A 791.10 -41.70 832.80 1175 ---- 811.40B 765.00A 765.00A 766.10 -41.70 807.80 1 1200 ---- 786.70B 739.60A 739.60A 741.10 -41.70 782.80 1 1225 ---- 761.40B 714.90A 714.90A 716.10 -41.70 757.80 1250 ---- 736.70B 689.70A 689.70A 691.10 -41.70 732.80 1275 ---- 711.40B 665.00A 665.00A 666.10 -41.70 707.80 1300 ---- 686.70B 639.70A 639.70A 641.10 -41.70 682.80 1325 ---- 661.40B 614.90A 614.90A 616.10 -41.70 657.80 1350 ---- 636.70B 589.60A 589.60A 591.10 -41.70 632.80 1360 ---- 625.80B 579.90A 579.90A 581.10 -41.70 622.80 1370 ---- 615.80B 569.90A 569.90A 571.10 -41.70 612.80 1375 ---- 610.90B 564.90A 564.90A 566.10 -41.70 607.80 1380 ---- 605.80B 559.90A 559.90A 561.10 -41.70 602.80 1390 ---- 595.80B 549.90A 549.90A 551.10 -41.70 592.80 1400 ---- 586.70B 539.60A 539.60A 541.10 -41.70 582.80 42 1410 ---- 575.80B 529.90A 529.90A 531.10 -41.70 572.80 1420 ---- 565.80B 519.90A 519.90A 521.10 -41.70 562.80 1425 ---- 561.00B 514.90A 514.90A 516.10 -41.70 557.80 1430 ---- 555.80B 509.90A 509.90A 511.10 -41.70 552.80 1440 ---- 545.80B 500.00A 500.00A 501.10 -41.70 542.80 1450 ---- 536.70B 489.70A 489.70A 491.10 -41.70 532.80 1 1460 ---- 525.80B 480.00A 480.00A 481.10 -41.70 522.80 1465 ---- 520.80B 474.90A 474.90A 476.10 -41.70 517.80 1470 ---- 515.80B 469.90A 469.90A 471.10 -41.70 512.80 1475 ---- 510.90B 464.90A 464.90A 466.10 -41.70 507.80 1480 ---- 505.90B 459.90A 459.90A 461.10 -41.70 502.80 1485 ---- 500.80B 455.00A 455.00A 456.10 -41.70 497.80 1490 ---- 495.90B 449.90A 449.90A 451.10 -41.70 492.80 1495 ---- 490.80B 445.00A 445.00A 446.10 -41.70 487.80 1500 ---- 486.70B 439.70A 439.70A 441.10 -41.70 482.80 1505 ---- 480.80B 435.00A 435.00A 436.10 -41.70 477.80 1510 ---- 475.80B 429.80A 429.80A 431.10 -41.70 472.80 1515 ---- 470.80B 425.00A 425.00A 426.10 -41.70 467.80 1520 ---- 465.80B 419.90A 419.90A 421.10 -41.70 462.80 1525 ---- 460.90B 414.90A 414.90A 416.10 -41.70 457.80 1530 ---- 455.90B 409.90A 409.90A 411.10 -41.70 452.80 1535 ---- 450.80B 405.00A 405.00A 406.10 -41.70 447.80 1540 ---- 445.80B 399.90A 399.90A 401.10 -41.70 442.80 1545 ---- 441.40B 394.90A 394.90A 396.10 -41.70 437.80 1550 ---- 436.80B 389.70A 389.70A 391.10 -41.70 432.80 3 3 1555 ---- 431.40B 385.00A 385.00A 386.10 -41.70 427.80 1560 ---- 426.40B 380.00A 380.00A 381.10 -41.70 422.80 1565 ---- 421.40B 374.90A 374.90A 376.10 -41.70 417.80 1570 ---- 416.40B 369.90A 369.90A 371.10 -41.70 412.80 1575 ---- 411.00B 364.90A 364.90A 366.10 -41.70 407.80 1580 ---- 406.40B 359.90A 359.90A 361.10 -41.70 402.80 1585 ---- 401.40B 354.90A 354.90A 356.10 -41.70 397.80 1590 ---- 396.40B 349.90A 349.90A 351.10 -41.70 392.80 1595 ---- 391.40B 345.00A 345.00A 346.10 -41.70 387.80 1600 ---- 386.80B 339.70A 339.70A 341.10 -41.70 382.80 8 1605 ---- 381.40B 334.90A 334.90A 336.10 -41.70 377.80 1610 ---- 376.40B 329.90A 329.90A 331.10 -41.70 372.80 1615 ---- 371.40B 324.90A 324.90A 326.10 -41.70 367.80 1620 ---- 366.40B 319.90A 319.90A 321.10 -41.70 362.80 1 1625 ---- 361.00B 314.90A 314.90A 316.10 -41.70 357.80 1630 ---- 356.40B 309.90A 309.90A 311.10 -41.70 352.80 1635 ---- 351.40B 305.00A 305.00A 306.10 -41.70 347.80 1640 ---- 346.40B 300.00A 300.00A 301.10 -41.70 342.80 1645 ---- 341.40B 295.00A 295.00A 296.10 -41.70 337.80 1650 ---- 336.80B 289.70A 289.70A 291.10 -41.70 332.80 8 1655 ---- 331.40B 285.00A 285.00A 286.10 -41.70 327.80 1660 ---- 325.90B 280.00A 280.00A 281.10 -41.70 322.80 1665 ---- 320.90B 275.00A 275.00A 276.10 -41.70 317.80 1670 ---- 315.90B 270.00A 270.00A 271.10 -41.70 312.80 8 1675 ---- 311.50B 265.00A 265.00A 266.10 -41.70 307.80 7 1680 ---- 305.90B 259.90A 259.90A 261.10 -41.70 302.80 6 1685 ---- 300.90B 254.90A 254.90A 256.10 -41.70 297.80 12 1690 ---- 295.90B 249.90A 249.90A 251.10 -41.70 292.80 13 1695 ---- 290.90B 244.90A 244.90A 246.10 -41.70 287.80 4 1700 ---- 286.80B 239.00A 239.00A 241.10 -41.70 282.80 506 1705 ---- 280.90B 235.00A 235.00A 236.10 -41.70 277.80 148 1710 ---- 276.00B 230.00A 230.00A 231.10 -41.70 272.80 1715 ---- 271.00B 224.90A 224.90A 226.10 -41.70 267.80 70 236 1720 ---- 266.00B 219.90A 219.90A 221.10 -41.70 262.80 67 1725 ---- 261.00B 214.00A 214.00A 216.10 -41.70 257.80 92 1730 ---- 256.00B 210.00A 210.00A 211.10 -41.70 252.80 5 1735 ---- 251.00B 205.00A 205.00A 206.10 -41.70 247.80 1 1740 ---- 246.00B 200.00A 200.00A 201.10 -41.70 242.80 7 1745 ---- 240.90B 194.90A 194.90A 196.10 -41.70 237.80 66 1750 ---- 236.80B 189.00A 189.00A 191.10 -41.70 232.80 836 1755 ---- 231.00B 184.90A 184.90A 186.20 -41.60 1 227.80 4 1760 ---- 225.90B 179.90A 179.90A 181.20 -41.60 222.80 54 1765 ---- 220.90B 175.00A 175.00A 176.20 -41.60 217.80 6 1770 ---- 215.90B 169.90A 169.90A 171.20 -41.70 212.90 114 1775 ---- 211.00B 164.10A 164.10A 166.20 -41.70 207.90 125 1780 ---- 205.90B 160.10A 160.10A 161.20 -41.70 202.90 23 1785 ---- 201.50B 155.00A 155.00A 156.30 -41.60 197.90 5 1790 ---- 196.50B 150.00A 150.00A 151.30 -41.60 192.90 154 1795 ---- 191.00B 145.00A 145.00A 146.30 -41.60 187.90 169 1800 151.70 186.90B 139.20A 139.20A 141.30 -41.60 4 182.90 16 1497 1805 ---- 181.00B 135.10A 135.10A 136.30 -41.60 177.90 150 1810 161.90 176.00B 129.60A 129.60A 131.30 -41.70 5 173.00 1 366 1815 ---- 171.00B 125.10A 125.10A 126.40 -41.60 168.00 1 176 1820 130.00 166.60B 119.70A 119.70A 121.40 -41.60 1 163.00 1 323 1825 133.40 161.70B 114.40A 133.90B 116.50 -41.50 38 158.00 509 1830 121.00 156.10B 109.80A 109.80A 111.60 -41.50 1 153.10 1 1547 1835 ---- 151.20B 105.30A 105.30A 106.60 -41.50 148.10 333 1840 ---- 146.20B 101.10A 101.10A 101.70 -41.50 143.20 1 738 1845 115.00 141.20B 95.10A 95.10A 96.80 -41.40 1 138.20 400 1850 132.00 137.10B 89.90A 95.90B 91.90 -41.40 76 133.30 60 2315 1855 ---- 131.30B 85.10A 85.10A 87.10 -41.30 128.40 610 1860 ---- 126.40B 80.30A 80.30A 82.30 -41.20 123.50 20 661 1865 ---- 122.00B 75.50A 75.50A 77.60 -41.00 118.60 7 917 1870 95.40 116.50B 70.80A 100.20B 72.90 -40.80 5 113.70 64 905 1875 102.50 111.70B 66.20A 79.30B 68.30 -40.60 12 108.90 1448 1880 78.60 106.80B 61.70A 61.70A 63.70 -40.40 18 104.10 22 979 1885 ---- 101.90B 57.20A 57.20A 59.20 -40.10 1 99.30 2 771 1890 ---- 97.10B 53.00A 53.00A 54.90 -39.70 94.60 2 1491 1895 ---- 92.30B 48.80A 48.80A 50.70 -39.20 89.90 10 723 1900 73.20 88.50B 44.80A 44.80A 46.60 -38.70 6 85.30 11 5365 1905 ---- 82.90B 41.00A 41.00A 42.70 -38.00 80.70 1 430 1910 63.00 78.30B 37.30A 37.30A 39.00 -37.20 132 76.20 284 1012 1915 ---- 73.80B 33.90A 33.90A 35.50 -36.40 71.90 633 1920 47.10 69.30B 30.60A 37.30B 32.20 -35.40 7 67.60 179 1296 1925 53.00 65.50B 27.60A 27.60A 29.10 -34.30 21 63.40 8 1908 1930 33.60 61.40B 24.70A 27.80B 26.20 -33.20 12 59.40 55 721 1935 27.40 57.30B 22.10A 22.10A 23.50 -32.00 10 55.50 2 673 1940 41.50 53.30B 19.70A 22.30B 21.00 -30.70 89 51.70 22 1234 1945 25.90 49.50B 17.50A 19.80 18.70 -29.40 53 48.10 1 574 1950 42.80 47.10B 15.50A 16.10A 16.70 -27.90 301 44.60 806 4677 1955 29.60 42.40B 13.70A 17.70B 14.80 -26.50 506 41.30 15 508 1960 18.30 39.10B 12.10 14.00B 13.10 -25.10 124 38.20 74 813 1965 22.40 35.70B 10.80A 18.50B 11.60 -23.70 415 35.30 3 301 1970 21.70 33.10B 9.50A 11.00B 10.30 -22.20 101 32.50 50 574 1975 29.00 30.60B 8.40A 9.60A 9.10 -20.80 661 29.90 281 2640 1980 24.70 28.40B 7.30 8.50B 8.10 -19.40 316 27.50 442 1103 1985 25.00 25.90B 6.60 7.70 7.10 -18.10 250 25.20 79 359 1990 22.50 23.60B 5.80A 5.80A 6.30 -16.80 83 23.10 56 276 1995 19.90 21.40B 5.20A 5.20A 5.60 -15.50 49 21.10 32 396 2000 18.10 19.50B 4.50 5.40 4.90 -14.30 3586 19.20 4164 5130 2005 10.00 17.60B 4.10A 4.10A 4.40 -13.10 65 17.50 1033 287 2010 15.20 16.00B 3.60A 3.60A 3.90 -12.10 71 16.00 1283 735 2015 5.80 5.80 3.30A 3.70B 3.50 -11.10 16 14.60 158 241 2020 9.30 9.30 2.90 3.20 3.10 -10.20 60 13.30 315 446 2025 11.20 11.80B 2.60A 3.00 2.80 -9.30 1264 12.10 250 966 2030 8.40 8.40 2.40A 2.40A 2.50 -8.50 78 11.00 312 373 2035 7.30 7.30 2.20 2.40B 2.30 -7.70 66 10.00 57 168 2040 8.60 8.60 2.00A 2.00A 2.10 -7.00 25 9.10 189 970 2045 7.80 7.80 1.80A 1.80A 1.90 -6.40 5 8.30 199 1358 2050 6.50 7.10 1.60 1.70 1.70 -5.80 607 7.50 2117 2997 2055 5.80 6.30B 1.50A 1.50A 1.50 -5.30 9 6.80 76 1488 2060 5.30 5.70B 1.40A 1.40A 1.40 -4.80 42 6.20 371 792 2065 3.00 3.00 1.30A 1.30A 1.20 -4.40 8 5.60 88 567 2070 4.40 4.40 1.20 1.20 1.10 -4.00 29 5.10 42 267 2075 4.10 4.30 1.10 1.10 1.10 -3.50 377 4.60 97 1227 2080 3.50 4.00 1.00A 1.00A 1.00 -3.20 34 4.20 102 574 2085 1.50 1.50 .90A .90A .90 -3.00 14 3.90 15 133 2090 2.10 2.10 .90A .90A .90 -2.70 8 3.60 4 205 2095 2.00 2.00 .80A .80A .80 -2.50 2 3.30 10 91 2100 2.50 2.90 .80 .80 .80 -2.20 263 3.00 815 3136 2105 2.50 2.50 .70A .70A .70 -2.10 13 2.80 3 161 2110 2.30 2.40 .60 .60 .70 -1.80 335 2.50 6 451 2115 2.00 2.00 .60A .60A .60 -1.70 2 2.30 46 164 2120 1.60 1.60 .60A .60A .60 -1.50 6 2.10 36 315 2125 ---- ---- .60A .60A .50 -1.50 20 2.00 18 169 2130 1.20 1.20 .50A .50A .50 -1.30 5 1.80 7 160 2135 ---- ---- .50A .50A .50 -1.20 1 1.70 13 128 2140 .60 .60 .50A .50A .40 -1.20 2 1.60 6 203 2145 ---- ---- .50A .50A .40 -1.10 1.50 4 97 2150 1.30 1.30 .40 .40 .40 -1.00 43 1.40 228 668 2155 1.00 1.00 .40A .40A .40 -.90 7 1.30 12 113 2160 ---- ---- .40A .40A .40 -.80 1.20 3 172 2165 .50 .50 .40A .40A .30 -.80 7 1.10 35 2170 1.00 1.00 .40 .40 .30 -.80 17 1.10 1 197 2175 ---- ---- .30A .30A .30 -.70 1.00 11 146 2180 .20 .20 .20 .20 .30 -.70 20 1.00 28 421 2185 ---- ---- .30A .30A .30 -.60 .90 4 35 2190 .40 .40 .30 .30 .30 -.50 8 .80 3 267 2195 .30 .30 .30 .30 .30 -.50 10 .80 121 2200 .70 .70 .30 .30 .20 -.50 95 .70 151 1743 2205 .20 .20 .20 .20 .20 -.50 10 .70 77 2210 ---- ---- .20A .20A .20 -.50 .70 327 2215 ---- ---- .20A .20A .20 -.40 .60 301 2220 .30 .30 .20A .20A .20 -.40 2 .60 1 106 2225 .40 .40 .20A .20A .20 -.40 3 .60 14 152 2230 .30 .30 .20A .20A .20 -.30 1 .50 64 2235 .40 .40 .20 .20 .20 -.30 13 .50 23 2240 .10 .10 .10 .10 .10 -.40 3 .50 8 335 2245 ---- ---- .20A .20A .10 -.30 .40 18 2250 .40 .40 .10 .10 .10 -.30 2 .40 23 1528 2255 ---- ---- .20A .20A .10 -.30 .40 41 2260 ---- ---- .10A .10A .10 -.30 .40 1 67 2265 .10 .10 .10 .10 .10 -.30 5 .40 1 48 2270 .10 .10 .10 .10 .10 -.20 10 .30 21 2275 .10 .10 .10 .10 .10 -.20 25 .30 83 115 2280 .10 .10 .10 .10 .10 -.20 6 .30 165 2285 ---- ---- .10A .10A .10 -.20 .30 9 2290 ---- ---- .10A .10A .10 -.20 .30 20 76 2300 .10 .10 .10 .10 .10 -.10 75 .20 27 1586 2310 ---- ---- .10A .10A .10 -.10 .20 30 101 2320 .10 .10 .10 .10 .10 -.10 30 .20 10 132 2325 ---- ---- .10A .10A .10 -.10 .20 64 2330 .10 .10 .10 .10 .10 -.10 30 .20 21 76 2340 ---- ---- .10A .10A .10 -.10 .20 22 2350 ---- ---- ---- ---- .10 UNCH .10 1 1425 2360 ---- ---- ---- ---- .10 UNCH .10 57 2370 ---- ---- ---- ---- .10 UNCH .10 20 143 2375 ---- ---- ---- ---- .10 UNCH .10 176 2400 ---- ---- ---- ---- .10 UNCH .10 22 2236 2425 ---- ---- ---- ---- .10 UNCH .10 1 64 2450 ---- ---- ---- ---- .10 UNCH .10 268 2475 ---- ---- ---- ---- .10 UNCH .10 122 2500 ---- ---- ---- ---- .10 UNCH .10 11 2224 2525 ---- ---- ---- ---- .10 UNCH .10 10 398 2550 ---- ---- ---- ---- .10 UNCH .10 535 2700 ---- ---- ---- ---- .10 UNCH .10 21 1346 3000 ---- ---- ---- ---- .10 UNCH .10 623 OG MAY23 Gold Option CALL 1000 ---- 1003.50B 957.00A 957.00A 958.30 -41.40 999.70 1025 ---- 978.40B 933.00A 933.00A 933.30 -41.40 974.70 1050 ---- 953.40B 907.00A 907.00A 908.30 -41.40 949.70 1075 ---- 928.40B 883.00A 883.00A 883.30 -41.40 924.70 1100 ---- 903.40B 857.00A 857.00A 858.30 -41.40 899.70 1125 ---- 878.40B 833.00A 833.00A 833.30 -41.40 874.70 1150 ---- 853.40B 807.00A 807.00A 808.30 -41.40 849.70 1175 ---- 827.90B 783.00A 783.00A 783.30 -41.40 824.70 3 1200 ---- 803.40B 757.00A 757.00A 758.30 -41.40 799.70 1225 ---- 778.60B 732.90A 732.90A 733.30 -41.40 774.70 1250 ---- 753.60B 707.00A 707.00A 708.30 -41.40 749.70 1275 ---- 728.40B 682.90A 682.90A 683.30 -41.40 724.70 1300 ---- 703.40B 657.00A 657.00A 658.30 -41.40 699.70 1325 ---- 678.60B 632.90A 632.90A 633.30 -41.40 674.70 1350 ---- 653.40B 607.00A 607.00A 608.30 -41.40 649.70 1375 ---- 628.50B 582.90A 582.90A 583.30 -41.40 624.70 1380 ---- 623.40B 577.90A 577.90A 578.30 -41.40 619.70 1390 ---- 613.40B 567.90A 567.90A 568.30 -41.40 609.70 1400 ---- 603.50B 557.00A 557.00A 558.30 -41.40 599.70 1410 ---- 593.40B 547.90A 547.90A 548.30 -41.40 589.70 1420 ---- 583.40B 537.90A 537.90A 538.30 -41.40 579.70 1425 ---- 578.50B 532.90A 532.90A 533.30 -41.40 574.70 1430 ---- 573.40B 527.90A 527.90A 528.30 -41.40 569.70 1440 ---- 563.40B 517.90A 517.90A 518.30 -41.40 559.70 1450 ---- 553.50B 507.00A 507.00A 508.30 -41.40 549.70 1460 ---- 543.60B 497.90A 497.90A 498.30 -41.40 539.70 1470 ---- 533.60B 487.90A 487.90A 488.30 -41.40 529.70 1475 ---- 527.90B 482.90A 482.90A 483.30 -41.40 524.70 1 1480 ---- 523.60B 477.90A 477.90A 478.30 -41.40 519.70 1485 ---- 518.60B 472.90A 472.90A 473.30 -41.40 514.70 1490 ---- 512.70B 467.90A 467.90A 468.30 -41.40 509.70 1 1495 ---- 508.60B 462.90A 462.90A 463.30 -41.40 504.70 1500 ---- 503.50B 457.00A 457.00A 458.30 -41.40 499.70 1505 ---- 498.60B 452.90A 452.90A 453.30 -41.40 494.70 1510 ---- 493.60B 447.90A 447.90A 448.30 -41.40 489.70 1515 ---- 488.60B 442.90A 442.90A 443.30 -41.40 484.70 1520 ---- 483.60B 437.90A 437.90A 438.30 -41.40 479.70 1525 ---- 478.50B 432.90A 432.90A 433.30 -41.40 474.70 1530 ---- 473.60B 427.90A 427.90A 428.30 -41.40 469.70 1535 ---- 468.60B 422.90A 422.90A 423.30 -41.40 464.70 1540 ---- 463.60B 417.90A 417.90A 418.30 -41.40 459.70 1545 ---- 458.60B 412.90A 412.90A 413.30 -41.40 454.70 1550 ---- 453.50B 406.90A 406.90A 408.30 -41.40 449.70 1555 ---- 448.60B 402.90A 402.90A 403.30 -41.40 444.70 1560 ---- 443.60B 397.90A 397.90A 398.30 -41.40 439.70 1565 ---- 438.60B 392.90A 392.90A 393.30 -41.40 434.70 1570 ---- 432.90B 387.90A 387.90A 388.30 -41.40 429.70 5 1575 ---- 428.50B 382.90A 382.90A 383.30 -41.40 424.70 1580 ---- 423.60B 377.90A 377.90A 378.30 -41.40 419.70 1585 ---- 418.60B 372.90A 372.90A 373.30 -41.40 414.70 1590 ---- 413.50B 367.90A 367.90A 368.30 -41.40 409.70 1595 ---- 408.60B 362.90A 362.90A 363.30 -41.40 404.70 1600 ---- 403.70B 356.90A 356.90A 358.30 -41.40 399.70 1 1605 ---- 398.50B 352.90A 352.90A 353.30 -41.40 394.70 1610 ---- 393.50B 347.90A 347.90A 348.30 -41.40 389.70 1615 ---- 388.50B 342.90A 342.90A 343.30 -41.40 384.70 1620 ---- 383.50B 337.90A 337.90A 338.30 -41.40 379.70 1625 ---- 377.80B 332.90A 332.90A 333.30 -41.40 374.70 1 1630 ---- 373.50B 327.90A 327.90A 328.30 -41.40 369.70 1635 ---- 368.50B 322.90A 322.90A 323.30 -41.40 364.70 1640 ---- 363.50B 317.90A 317.90A 318.30 -41.40 359.70 1645 ---- 358.50B 312.90A 312.90A 313.30 -41.40 354.70 1650 ---- 353.70B 307.00A 307.00A 308.30 -41.40 349.70 1655 ---- 348.50B 302.80A 302.80A 303.30 -41.40 344.70 1660 ---- 343.50B 297.90A 297.90A 298.30 -41.40 339.70 1665 ---- 338.50B 292.90A 292.90A 293.30 -41.40 334.70 1670 ---- 333.50B 287.90A 287.90A 288.30 -41.40 329.70 1675 ---- 328.70B 281.20A 281.20A 283.30 -41.40 324.70 1680 ---- 322.90B 277.90A 277.90A 278.30 -41.40 319.70 4 1685 ---- 318.50B 272.90A 272.90A 273.30 -41.40 314.70 1690 ---- 313.00B 268.00A 268.00A 268.30 -41.40 309.70 4 1695 ---- 308.70B 262.90A 262.90A 263.40 -41.30 304.70 1700 ---- 303.80B 256.30A 256.30A 258.40 -41.30 299.70 31 1705 ---- 298.00B 253.00A 253.00A 253.40 -41.30 294.70 6 1710 ---- 293.00B 248.00A 248.00A 248.40 -41.40 289.80 1 1715 ---- 288.00B 243.00A 243.00A 243.40 -41.40 284.80 1 1720 ---- 283.00B 237.90A 237.90A 238.50 -41.30 279.80 4 1725 ---- 278.00B 231.50A 231.50A 233.50 -41.30 274.80 2 1730 ---- 273.00B 228.00A 228.00A 228.60 -41.20 269.80 3 1735 ---- 268.10B 223.10A 223.10A 223.60 -41.30 264.90 2 1740 ---- 263.10B 218.10A 218.10A 218.70 -41.20 259.90 5 1745 ---- 258.10B 213.20A 213.20A 213.70 -41.20 254.90 1 1750 ---- 253.80B 206.70A 206.70A 208.80 -41.20 250.00 294 1755 ---- 248.90B 203.30A 203.30A 203.90 -41.10 245.00 1760 ---- 243.30B 198.40A 198.40A 198.90 -41.20 240.10 6 1765 ---- 239.00B 193.70A 193.70A 194.00 -41.10 235.10 1770 ---- 233.30B 188.70A 188.70A 189.10 -41.10 230.20 2 1775 ---- 228.30B 182.20A 182.20A 184.30 -41.00 225.30 328 1780 ---- 223.50B 178.90A 178.90A 179.40 -41.00 220.40 2 1785 ---- 218.60B 174.20A 174.20A 174.60 -40.90 215.50 8 1790 ---- 213.70B 169.20A 169.20A 169.70 -40.90 210.60 8 1795 ---- 208.80B 164.40A 164.40A 164.90 -40.80 205.70 7 1800 ---- 204.70B 158.10A 158.10A 160.20 -40.70 200.90 4 278 1805 ---- 199.10B 154.90A 154.90A 155.40 -40.60 196.00 2 1810 ---- 194.20B 150.10A 150.10A 150.70 -40.50 191.20 14 1815 ---- 189.40B 145.40A 145.40A 146.00 -40.40 186.40 24 1820 ---- 184.60B 140.80A 140.80A 141.40 -40.20 181.60 9 1825 139.70 179.80B 134.70A 142.90B 136.70 -40.20 1 176.90 404 1830 ---- 174.90B 131.60A 131.60A 132.20 -39.90 172.10 128 1835 ---- 170.40B 125.60A 125.60A 127.60 -39.80 167.40 252 1840 ---- 166.00B 121.10A 121.10A 123.20 -39.60 65 162.80 1 356 1845 ---- 160.80B 116.70A 116.70A 118.80 -39.30 158.10 55 1850 ---- 157.00B 112.30A 112.30A 114.40 -39.20 3 153.60 22 2499 1855 ---- 151.50B 108.10A 108.10A 110.00 -39.00 149.00 41 1860 ---- 146.90B 103.80A 103.80A 105.80 -38.70 144.50 574 1865 ---- 142.50B 99.70A 99.70A 101.60 -38.40 140.00 1 85 1870 ---- 138.00B 95.60A 95.60A 97.50 -38.10 135.60 3 451 1875 ---- 133.50B 91.60A 91.60A 93.50 -37.70 131.20 655 1880 ---- 129.00B 87.60A 87.60A 89.50 -37.30 126.80 96 630 1885 ---- 124.80B 83.80A 83.80A 85.70 -36.90 130 122.60 2 163 1890 80.50 120.50B 80.10A 84.20B 81.90 -36.50 1 118.40 94 475 1895 ---- 116.30B 76.40A 76.40A 78.20 -36.00 114.20 119 1900 97.70 112.80B 72.90A 72.90A 74.60 -35.60 62 110.20 29 1254 1905 ---- 108.70B 69.50A 69.50A 71.10 -35.10 1 106.20 83 1910 ---- 104.70B 66.10A 66.10A 67.80 -34.50 2 102.30 3 153 1915 ---- 100.80B 62.90A 62.90A 64.50 -33.90 1 98.40 118 137 1920 66.20 96.90B 59.60 63.40B 61.30 -33.30 24 94.60 44 1866 1925 61.00 93.10B 56.80A 56.80A 58.20 -32.80 8 91.00 17 1257 1930 ---- 89.30B 53.90A 53.90A 55.30 -32.10 91 87.40 67 425 1935 54.60 85.80B 51.10A 54.20A 52.50 -31.40 4 83.90 411 1940 ---- 82.30B 48.40A 48.40A 49.80 -30.60 80.40 120 423 1945 ---- 78.90B 45.80A 45.80A 47.20 -29.90 6 77.10 3 301 1950 52.90 75.60B 43.40A 46.40B 44.60 -29.30 80 73.90 97 2015 1955 46.60 72.40B 41.00A 41.00A 42.20 -28.60 3 70.80 11 177 1960 65.70 70.20B 38.70A 38.70A 39.90 -27.80 26 67.70 5 195 1965 ---- 66.10B 36.60A 36.60A 37.70 -27.10 1 64.80 2 286 1970 49.10 63.40B 34.50A 37.20B 35.60 -26.40 243 62.00 24 397 1975 39.40 60.60B 32.50A 35.10B 33.70 -25.60 92 59.30 30 916 1980 37.60 57.90B 30.70A 30.70A 31.80 -24.80 14 56.60 4 248 1985 37.10 55.70B 29.00A 37.40B 30.00 -24.10 2 54.10 8 237 1990 35.10 53.10B 27.30A 27.30A 28.30 -23.30 23 51.60 54 4168 1995 ---- 50.60B 25.80A 25.80A 26.70 -22.50 17 49.20 28 611 2000 45.50 48.70 24.30A 26.20B 25.20 -21.80 776 47.00 1891 4532 2005 35.80 45.90B 22.90A 33.10B 23.70 -21.10 30 44.80 19 190 2010 ---- 43.80B 21.60A 21.60A 22.40 -20.30 8 42.70 24 1466 2015 24.70 41.80B 20.30A 22.30B 21.10 -19.60 16 40.70 16 403 2020 37.60 39.80B 19.10A 19.10A 19.90 -18.80 248 38.70 251 571 2025 27.80 37.90B 18.00A 18.00A 18.70 -18.20 248 36.90 104 1909 2030 19.00 36.10B 17.00A 18.70B 17.60 -17.50 65 35.10 309 391 2035 18.80 34.20B 16.00A 16.00A 16.60 -16.90 14 33.50 35 221 2040 27.80 32.60B 15.10A 16.10B 15.70 -16.20 20 31.90 71 236 2045 ---- 30.90B 14.20A 14.20A 14.80 -15.50 2 30.30 6 113 2050 28.40 29.90 13.40A 14.30 13.90 -15.00 916 28.90 1243 5099 2055 ---- 28.00B 12.60A 12.60A 13.10 -14.40 71 27.50 28 156 2060 18.60 26.60B 11.90A 11.90A 12.40 -13.70 25 26.10 408 3144 2065 19.60 25.20B 11.30A 19.30B 11.70 -13.20 648 24.90 3 568 2070 17.60 24.00B 10.30 11.20B 11.00 -12.70 179 23.70 229 271 2075 16.60 22.80B 9.90 10.50B 10.40 -12.10 53 22.50 599 2043 2080 14.80 21.80B 9.50A 9.50A 9.90 -11.50 16 21.40 199 443 2085 20.50 20.70B 9.00A 9.00A 9.30 -11.10 31 20.40 33 66 2090 ---- 19.60B 8.40A 8.40A 8.80 -10.60 14 19.40 33 1116 2095 13.20 18.60B 8.00A 8.00A 8.40 -10.10 20 18.50 2 66 2100 15.50 17.70B 7.50 7.80B 7.90 -9.70 2839 17.60 2273 5007 2105 10.30 16.80B 7.20A 7.20A 7.50 -9.20 29 16.70 42 70 2110 8.60 16.00B 6.80A 9.10B 7.10 -8.80 8 15.90 2 1349 2115 9.40 9.40 6.50A 8.60B 6.80 -8.40 3 15.20 4 85 2120 10.90 10.90 6.10A 6.10A 6.40 -8.10 20 14.50 27 140 2125 12.10 12.10 5.80 6.00 6.10 -7.70 61 13.80 409 1148 2130 8.00 8.00 5.50 5.70B 5.80 -7.30 3 13.10 182 288 2135 5.50 5.50 5.30A 5.50 5.50 -7.00 17 12.50 14 47 2140 5.40 5.40 4.90 5.10B 5.30 -6.60 15 11.90 13 216 2145 8.00 8.00 4.80A 8.20B 5.00 -6.40 17 11.40 5 67 2150 10.80 10.80 4.60A 4.60A 4.80 -6.10 261 10.90 793 1200 2155 ---- ---- 4.40A 4.40A 4.60 -5.80 5 10.40 6 228 2160 ---- ---- 4.20A 4.20A 4.40 -5.50 13 9.90 38 142 2165 ---- ---- 4.00A 4.00A 4.20 -5.30 2 9.50 6 41 2170 4.20 4.20 3.90A 3.90A 4.00 -5.10 5 9.10 16 118 2175 6.00 6.00 3.70A 6.10B 3.80 -4.90 7 8.70 19 117 2180 5.80 5.80 3.60A 3.60A 3.70 -4.60 16 8.30 33 61 2185 5.70 5.70 3.40A 3.40A 3.50 -4.40 17 7.90 13 28 2190 ---- ---- 3.30A 3.30A 3.40 -4.20 7.60 7 471 2195 5.60 5.60 3.20A 3.90B 3.30 -4.00 25 7.30 31 2200 7.00 7.00 3.00 3.10 3.10 -3.90 1419 7.00 676 1839 2205 3.30 3.30 2.90A 3.20B 3.00 -3.70 11 6.70 5 257 2210 ---- ---- 2.80A 2.80A 2.90 -3.50 6.40 11 31 2215 4.80 4.80 2.70A 2.70A 2.80 -3.40 1 6.20 3 7 2220 ---- ---- 2.60A 2.60A 2.70 -3.20 4 5.90 4 249 2225 5.30 5.50B 2.60A 2.60A 2.60 -3.10 9 5.70 40 193 2230 5.60 5.60 2.50A 2.50A 2.50 -3.00 2 5.50 24 127 2235 ---- ---- 2.40A 2.40A 2.40 -2.90 5.30 42 2240 ---- ---- 2.30A 2.30A 2.30 -2.80 5.10 3 105 2245 ---- ---- 2.20A 2.20A 2.20 -2.70 4.90 1 8 2250 3.20 3.20 2.20A 2.20A 2.10 -2.60 68 4.70 98 252 2255 ---- ---- 2.10A 2.10A 2.10 -2.40 4.50 7 33 2260 ---- ---- 2.00A 2.00A 2.00 -2.40 21 4.40 1 69 2265 ---- ---- 2.00A 2.00A 1.90 -2.30 1 4.20 54 2270 ---- ---- 1.90A 1.90A 1.90 -2.20 4.10 1 8 2275 ---- ---- 1.90A 1.90A 1.80 -2.10 5 3.90 14 123 2280 ---- ---- 1.80A 1.80A 1.70 -2.10 52 3.80 29 152 2290 ---- ---- 1.70A 1.70A 1.60 -1.90 3.50 32 31 2300 3.30 3.30 1.50 1.60A 1.50 -1.80 41 3.30 86 464 2310 ---- ---- 1.50A 1.50A 1.50 -1.60 3.10 5 60 2320 1.50 1.60 1.40A 1.40A 1.40 -1.50 6 2.90 38 41 2325 2.30 2.30 1.40A 1.40A 1.30 -1.50 1 2.80 36 2330 ---- ---- 1.40A 1.40A 1.30 -1.40 3 2.70 49 2340 ---- ---- 1.30A 1.30A 1.20 -1.30 44 2.50 41 63 2350 2.50 2.50 1.10 1.20B 1.20 -1.20 63 2.40 21 111 2360 ---- ---- 1.20A 1.20A 1.10 -1.20 2.30 7 2370 ---- ---- 1.10A 1.10A 1.10 -1.00 2.10 180 2375 1.00 1.00 1.00 1.00 1.00 -1.10 7 2.10 5 125 2400 1.30 1.30 .90A .90A .90 -.90 3 1.80 3 271 2425 ---- ---- .80A .80A .80 -.80 1.60 8 97 2450 1.40 1.40 .80A .80A .70 -.70 1 1.40 4 347 2475 ---- ---- .70A .70A .70 -.50 1.20 1 41 2500 1.20 1.20 .60A .60A .60 -.50 46 1.10 106 278 2525 .70 .70 .60A .60A .50 -.50 1 1.00 1 173 2550 .40 .40 .40 .40 .50 -.40 70 .90 532 2600 .40 .40 .40 .40 .40 -.40 94 .80 85 304 2750 .40 .40 .30 .30 .20 -.40 7 .60 23 526 OG JUN23 Gold Option CALL 1000 ---- 1003.30B 957.10A 957.10A 958.30 -41.40 999.70 1025 ---- 977.70B 933.00A 933.00A 933.30 -41.40 974.70 1050 ---- 953.30B 907.10A 907.10A 908.30 -41.40 949.70 1060 ---- 942.70B 898.10A 898.10A 898.30 -41.40 939.70 1070 ---- 932.70B 888.10A 888.10A 888.30 -41.40 929.70 1075 ---- 927.70B 882.90A 882.90A 883.30 -41.40 924.70 1080 ---- 922.70B 878.00A 878.00A 878.30 -41.40 919.70 1090 ---- 912.70B 868.10A 868.10A 868.30 -41.40 909.70 1100 ---- 903.30B 857.10A 857.10A 858.30 -41.40 899.70 1110 ---- 892.50B 848.10A 848.10A 848.30 -41.40 889.70 1120 ---- 882.50B 838.10A 838.10A 838.30 -41.40 879.70 1125 ---- 877.70B 833.00A 833.00A 833.30 -41.40 874.70 1130 ---- 872.70B 828.10A 828.10A 828.30 -41.40 869.70 1140 ---- 862.60B 818.10A 818.10A 818.30 -41.40 859.70 1150 ---- 853.30B 807.20A 807.20A 808.30 -41.40 849.70 1155 ---- 847.70B 803.10A 803.10A 803.30 -41.40 844.70 1160 ---- 842.70B 798.10A 798.10A 798.30 -41.40 839.70 1165 ---- 837.70B 793.10A 793.10A 793.30 -41.40 834.70 1170 ---- 832.70B 788.00A 788.00A 788.30 -41.40 829.70 1175 ---- 827.60B 783.10A 783.10A 783.30 -41.40 824.70 1180 ---- 822.70B 778.00A 778.00A 778.30 -41.40 819.70 1185 ---- 817.70B 773.00A 773.00A 773.30 -41.40 814.70 1190 ---- 812.70B 768.10A 768.10A 768.30 -41.40 809.70 1195 ---- 807.70B 763.10A 763.10A 763.30 -41.40 804.70 1200 ---- 803.30B 757.00A 757.00A 758.30 -41.40 799.70 1205 ---- 797.70B 753.00A 753.00A 753.30 -41.40 794.70 1210 ---- 792.70B 748.10A 748.10A 748.30 -41.40 789.70 1215 ---- 787.70B 743.00A 743.00A 743.30 -41.40 784.70 1220 ---- 782.70B 738.00A 738.00A 738.30 -41.40 779.70 1225 ---- 777.80B 733.00A 733.00A 733.30 -41.40 774.70 1230 ---- 772.70B 728.10A 728.10A 728.30 -41.40 769.70 1235 ---- 767.70B 723.10A 723.10A 723.30 -41.40 764.70 1240 ---- 762.70B 718.10A 718.10A 718.30 -41.40 759.70 1245 ---- 757.70B 713.00A 713.00A 713.30 -41.40 754.70 1250 ---- 753.40B 707.00A 707.00A 708.30 -41.40 749.70 1255 ---- 747.70B 703.10A 703.10A 703.30 -41.40 744.70 1260 ---- 742.70B 698.10A 698.10A 698.30 -41.40 739.70 1265 ---- 737.70B 693.00A 693.00A 693.30 -41.40 734.70 1270 ---- 732.70B 688.00A 688.00A 688.30 -41.40 729.70 1275 ---- 727.80B 683.00A 683.00A 683.30 -41.40 724.70 1280 ---- 722.70B 678.00A 678.00A 678.30 -41.40 719.70 1285 ---- 717.70B 673.00A 673.00A 673.30 -41.40 714.70 1290 ---- 712.70B 668.00A 668.00A 668.30 -41.40 709.70 1295 ---- 707.70B 663.00A 663.00A 663.30 -41.40 704.70 1300 ---- 703.40B 657.00A 657.00A 658.30 -41.40 699.70 1305 ---- 697.70B 653.00A 653.00A 653.30 -41.40 694.70 1310 ---- 692.70B 648.00A 648.00A 648.30 -41.40 689.70 1315 ---- 687.70B 643.00A 643.00A 643.30 -41.40 684.70 1320 ---- 682.70B 638.00A 638.00A 638.30 -41.40 679.70 1325 ---- 677.80B 633.00A 633.00A 633.30 -41.40 674.70 1330 ---- 672.70B 628.00A 628.00A 628.30 -41.40 669.70 1335 ---- 667.80B 623.00A 623.00A 623.30 -41.40 664.70 1340 ---- 662.80B 618.00A 618.00A 618.30 -41.40 659.70 1345 ---- 657.80B 613.00A 613.00A 613.30 -41.40 654.70 1350 ---- 653.40B 607.00A 607.00A 608.30 -41.40 649.70 1355 ---- 647.80B 603.00A 603.00A 603.30 -41.40 644.70 1360 ---- 642.70B 598.00A 598.00A 598.30 -41.40 639.70 1365 ---- 637.70B 593.00A 593.00A 593.30 -41.40 634.70 1370 ---- 632.80B 588.00A 588.00A 588.30 -41.40 629.70 1375 ---- 627.80B 583.00A 583.00A 583.30 -41.40 624.70 1380 ---- 622.80B 578.00A 578.00A 578.30 -41.40 619.70 1385 ---- 617.80B 573.00A 573.00A 573.30 -41.40 614.70 1390 ---- 612.60B 568.00A 568.00A 568.30 -41.40 609.70 1395 ---- 607.60B 563.00A 563.00A 563.30 -41.40 604.70 1400 ---- 603.40B 557.00A 557.00A 558.30 -41.40 599.70 227 1405 ---- 597.70B 553.00A 553.00A 553.30 -41.40 594.70 1410 ---- 592.80B 548.00A 548.00A 548.30 -41.40 589.70 1415 ---- 587.80B 543.00A 543.00A 543.30 -41.40 584.70 1420 ---- 582.80B 538.00A 538.00A 538.30 -41.40 579.70 1425 ---- 577.90B 533.00A 533.00A 533.30 -41.40 574.70 1430 ---- 572.70B 528.00A 528.00A 528.30 -41.40 569.70 1435 ---- 567.80B 523.00A 523.00A 523.30 -41.40 564.70 1440 ---- 562.70B 518.00A 518.00A 518.30 -41.40 559.70 1445 ---- 557.70B 513.00A 513.00A 513.30 -41.40 554.70 1450 ---- 553.40B 507.00A 507.00A 508.30 -41.40 549.70 1455 ---- 547.80B 503.00A 503.00A 503.30 -41.40 544.70 1460 ---- 542.80B 498.00A 498.00A 498.30 -41.40 539.70 1465 ---- 537.80B 493.00A 493.00A 493.30 -41.40 534.70 1470 ---- 532.70B 488.00A 488.00A 488.30 -41.40 529.70 1475 ---- 527.70B 483.00A 483.00A 483.30 -41.40 524.70 1480 ---- 522.80B 478.00A 478.00A 478.30 -41.40 519.70 1485 ---- 517.80B 472.20A 472.20A 473.30 -41.40 514.70 200 1490 ---- 512.80B 468.00A 468.00A 468.30 -41.40 509.70 1495 ---- 507.80B 463.00A 463.00A 463.30 -41.40 504.70 1500 ---- 503.60B 457.20A 457.20A 458.30 -41.40 499.70 687 1505 ---- 497.80B 453.00A 453.00A 453.30 -41.40 494.70 1510 ---- 492.80B 448.00A 448.00A 448.30 -41.40 489.70 1515 ---- 487.80B 443.00A 443.00A 443.30 -41.40 484.70 1520 ---- 482.80B 437.90A 437.90A 438.30 -41.40 479.70 1525 ---- 477.90B 433.00A 433.00A 433.30 -41.40 474.70 1530 ---- 472.80B 428.00A 428.00A 428.30 -41.40 469.70 1535 ---- 467.80B 422.90A 422.90A 423.30 -41.40 464.70 1540 ---- 462.80B 417.90A 417.90A 418.30 -41.40 459.70 1545 ---- 457.80B 412.90A 412.90A 413.30 -41.40 454.70 1550 ---- 453.60B 407.00A 407.00A 408.30 -41.40 449.70 51 1555 ---- 447.80B 402.90A 402.90A 403.30 -41.40 444.70 1560 ---- 442.80B 397.90A 397.90A 398.30 -41.40 439.70 1565 ---- 437.80B 392.90A 392.90A 393.30 -41.40 434.70 1570 ---- 432.80B 387.90A 387.90A 388.30 -41.40 429.70 1575 ---- 427.90B 382.90A 382.90A 383.30 -41.40 424.70 1580 ---- 422.80B 377.90A 377.90A 378.30 -41.40 419.70 1585 ---- 417.80B 372.90A 372.90A 373.30 -41.40 414.70 1590 ---- 412.80B 367.90A 367.90A 368.30 -41.40 409.70 1595 ---- 407.90B 362.90A 362.90A 363.30 -41.40 404.70 1600 ---- 403.50B 357.00A 357.00A 358.30 -41.40 399.70 60 1605 ---- 397.80B 353.00A 353.00A 353.30 -41.40 394.70 1610 ---- 392.90B 348.00A 348.00A 348.30 -41.40 389.70 1615 ---- 387.90B 343.00A 343.00A 343.30 -41.40 384.70 1620 ---- 382.80B 338.00A 338.00A 338.30 -41.40 379.70 1625 ---- 377.90B 331.40A 331.40A 333.40 -41.30 374.70 1 1630 ---- 372.90B 327.90A 327.90A 328.40 -41.30 369.70 1635 ---- 367.70B 323.00A 323.00A 323.40 -41.30 364.70 1640 ---- 362.90B 318.00A 318.00A 318.40 -41.30 359.70 1 1645 ---- 357.90B 312.90A 312.90A 313.50 -41.20 354.70 1650 ---- 353.70B 306.60A 306.60A 308.50 -41.20 349.70 59 1655 ---- 347.90B 303.00A 303.00A 303.50 -41.20 344.70 1660 ---- 343.00B 298.10A 298.10A 298.60 -41.20 339.80 55 1665 ---- 337.80B 293.10A 293.10A 293.60 -41.20 334.80 30 1670 ---- 333.00B 288.20A 288.20A 288.70 -41.10 329.80 91 1675 ---- 328.10B 281.80A 281.80A 283.70 -41.10 324.80 313 1680 ---- 323.00B 278.30A 278.30A 278.80 -41.10 319.90 4 1685 ---- 318.10B 273.40A 273.40A 273.90 -41.00 314.90 11 1690 ---- 313.20B 268.50A 268.50A 269.00 -41.00 310.00 9 1695 ---- 308.20B 263.60A 263.60A 264.10 -40.90 305.00 5 1700 ---- 304.10B 257.30A 257.30A 259.20 -40.90 300.10 743 1705 ---- 298.40B 253.80A 253.80A 254.30 -40.90 295.20 3 1710 ---- 293.40B 249.00A 249.00A 249.40 -40.90 290.30 4 1715 ---- 288.50B 244.10A 244.10A 244.50 -40.80 285.30 6 1720 ---- 283.60B 239.20A 239.20A 239.70 -40.70 280.40 9 1725 ---- 278.80B 233.00A 233.00A 234.80 -40.70 275.50 99 1730 ---- 273.80B 229.60A 229.60A 230.00 -40.70 270.70 6 1735 ---- 268.90B 224.80A 224.80A 225.20 -40.60 265.80 64 1740 ---- 264.00B 220.00A 220.00A 220.40 -40.60 261.00 5 1745 ---- 259.20B 215.10A 215.10A 215.70 -40.40 256.10 22 1750 ---- 255.00B 208.90A 208.90A 210.90 -40.40 251.30 1055 1755 ---- 249.50B 205.60A 205.60A 206.20 -40.30 246.50 1760 ---- 244.70B 200.90A 200.90A 201.50 -40.20 241.70 31 1765 ---- 239.90B 196.20A 196.20A 196.80 -40.10 236.90 23 1770 ---- 235.10B 191.50A 191.50A 192.10 -40.10 232.20 27 1775 ---- 230.80B 185.50A 185.50A 187.50 -39.90 227.40 226 1780 ---- 225.60B 182.30A 182.30A 182.90 -39.80 222.70 2 1785 ---- 220.90B 177.70A 177.70A 178.30 -39.70 218.00 2 1790 ---- 216.20B 173.20A 173.20A 173.80 -39.50 213.30 11 1795 ---- 211.50B 167.30A 167.30A 169.20 -39.50 208.70 1800 ---- 207.60B 162.80A 162.80A 164.80 -39.30 20 204.10 2 1673 1805 ---- 202.20B 158.40A 158.40A 160.30 -39.20 199.50 18 1810 ---- 197.60B 154.00A 154.00A 155.90 -39.00 1 194.90 47 1815 ---- 192.90B 149.70A 149.70A 151.60 -38.80 190.40 20 1820 ---- 188.30B 145.40A 145.40A 147.30 -38.60 185.90 61 1825 169.30 183.90B 141.20A 172.60B 143.00 -38.50 1 181.50 256 1830 ---- 179.50B 137.00A 137.00A 138.90 -38.20 177.10 142 1835 ---- 174.90B 132.80A 132.80A 134.70 -38.00 172.70 140 1840 132.20 170.50B 128.70A 128.70A 130.60 -37.70 1 168.30 925 1845 ---- 166.30B 124.80A 124.80A 126.60 -37.40 164.00 141 1850 ---- 162.70B 120.80A 162.70B 122.70 -37.10 159.80 1 4075 1855 ---- 157.60B 117.00A 117.00A 118.80 -36.80 155.60 1051 1860 ---- 153.50B 113.20A 113.20A 114.90 -36.60 76 151.50 1 1508 1865 ---- 149.30B 109.40A 109.40A 111.10 -36.30 147.40 259 1870 116.10 145.90B 105.70A 119.40B 107.40 -36.00 5 143.40 695 1875 ---- 141.90B 102.20A 102.20A 103.80 -35.60 139.40 1 821 1880 118.10 137.90B 98.70A 122.10B 100.30 -35.10 115 135.40 712 1885 ---- 133.90B 95.20A 95.20A 96.80 -34.80 131.60 1 219 1890 ---- 130.00B 91.90A 91.90A 93.50 -34.20 8 127.70 5 272 1895 ---- 126.20B 88.60A 88.60A 90.20 -33.80 124.00 182 1900 ---- 122.70B 85.40A 85.40A 87.00 -33.30 21 120.30 43 3750 1905 ---- 118.30B 82.30A 82.30A 83.80 -32.90 116.70 51 1910 ---- 115.10B 79.30A 79.30A 80.80 -32.40 113.20 232 1915 ---- 111.50B 76.30A 76.30A 77.80 -31.90 109.70 166 1920 ---- 108.10B 73.50A 73.50A 75.00 -31.40 106.40 1 654 1925 78.10 104.70B 70.70A 70.70A 72.20 -30.90 17 103.10 24 1177 1930 ---- 101.40B 68.00A 68.00A 69.50 -30.30 99.80 2 1522 1935 ---- 98.10B 65.40A 65.40A 66.90 -29.70 96.60 3 223 1940 ---- 95.00B 62.80A 62.80A 64.30 -29.20 93.50 4 813 1945 ---- 92.00B 60.30A 60.30A 61.80 -28.70 90.50 6 79 1950 89.90 89.90 57.70 60.80B 59.40 -28.20 166 87.60 737 9263 1955 56.40 86.20B 55.70A 55.70A 57.10 -27.60 28 84.70 13 361 1960 81.00 84.00B 53.50A 53.50A 54.90 -27.00 147 81.90 42 142 1965 ---- 80.40B 51.40A 51.40A 52.70 -26.50 79.20 198 1970 54.80 77.70B 49.30A 49.30A 50.60 -26.00 33 76.60 453 675 1975 65.50 75.60B 47.40A 49.70B 48.60 -25.40 88 74.00 101 1875 1980 52.10 73.00B 45.40A 45.40A 46.60 -24.90 26 71.50 17 228 1985 51.60 70.50B 43.60A 52.20B 44.80 -24.30 1 69.10 3 171 1990 ---- 68.10B 41.80A 68.10B 43.00 -23.70 23 66.70 1 267 1995 ---- 65.80B 40.20A 65.80B 41.30 -23.10 16 64.40 23 112 2000 63.30 63.70B 38.50A 39.70A 39.60 -22.60 840 62.20 698 11938 2005 47.50 61.50B 37.00A 37.00A 38.10 -22.00 1 60.10 25 171 2010 55.30 59.30B 35.50A 35.50A 36.50 -21.50 14 58.00 29 318 2015 38.10 57.20B 34.00A 41.20B 35.10 -20.90 45 56.00 188 2020 52.30 55.20B 32.70A 32.70A 33.70 -20.40 42 54.10 451 837 2025 39.90 53.30B 31.30A 31.30A 32.30 -19.90 68 52.20 152 2152 2030 ---- 51.40B 30.00A 30.00A 31.00 -19.40 1 50.40 223 219 2035 ---- 49.70B 28.90A 49.70B 29.80 -18.80 48.60 2 76 2040 37.10 48.00B 27.70A 37.60B 28.60 -18.30 21 46.90 14 61 2045 44.30 46.30B 26.60A 29.40B 27.40 -17.90 59 45.30 26 83 2050 37.40 44.70B 25.50A 26.70B 26.40 -17.30 615 43.70 183 6142 2055 39.60 43.10B 24.50A 24.50A 25.30 -16.90 7 42.20 12 138 2060 34.40 41.70B 23.50A 23.50A 24.40 -16.40 37 40.80 20 3067 2065 33.00 40.20B 22.60A 22.60A 23.40 -16.00 39 39.40 3 84 2070 38.00 38.80B 21.70A 22.60B 22.50 -15.50 187 38.00 4 427 2075 25.70 37.30B 20.80A 25.00B 21.60 -15.10 219 36.70 101 1301 2080 30.00 36.10B 20.00A 21.60B 20.80 -14.60 50 35.40 28 266 2085 28.90 34.90B 19.20A 19.20A 20.00 -14.20 1 34.20 118 2090 26.50 33.60B 18.40A 18.40A 19.20 -13.80 39 33.00 5 569 2095 29.70 32.50B 17.70A 29.80B 18.40 -13.50 2 31.90 1 94 2100 28.00 31.30B 17.00A 17.10A 17.70 -13.10 456 30.80 1767 4897 2105 18.70 30.30B 16.40A 16.40A 17.00 -12.80 6 29.80 8 45 2110 18.60 29.20B 15.70A 19.40B 16.40 -12.40 14 28.80 15 118 2115 ---- 28.30B 15.10A 15.10A 15.80 -12.00 2 27.80 6 105 2120 18.90 27.30B 14.60A 14.60A 15.10 -11.70 5 26.80 7 100 2125 26.00 26.30B 14.00A 25.80B 14.60 -11.30 556 25.90 214 1368 2130 25.40 25.40 13.50A 13.50A 14.00 -11.00 23 25.00 25 186 2135 ---- 24.50B 13.00A 13.00A 13.50 -10.70 2 24.20 11 161 2140 14.40 23.70B 12.50A 15.40B 12.90 -10.40 1 23.30 7 265 2145 13.70 22.90B 12.00A 12.00A 12.50 -10.10 14 22.60 6 255 2150 18.10 22.10B 11.50A 11.50A 12.00 -9.80 109 21.80 243 3182 2155 ---- 21.40B 11.10A 11.10A 11.60 -9.50 4 21.10 2 81 2160 ---- 20.60B 10.70A 10.70A 11.20 -9.20 2 20.40 8 144 2165 ---- 19.90B 10.30A 10.30A 10.80 -9.00 1 19.80 22 155 2170 ---- 19.20B 10.00A 10.00A 10.40 -8.70 2 19.10 2 131 2175 ---- 18.60B 9.60A 9.60A 10.10 -8.40 18.50 158 485 2180 ---- 18.00B 9.30A 9.30A 9.70 -8.20 22 17.90 82 2185 ---- 17.40B 8.90A 8.90A 9.40 -7.90 1 17.30 2 64 2190 9.50 9.50 8.60A 8.60A 9.00 -7.80 137 16.80 7 99 2195 16.00 16.30B 8.30A 8.30A 8.70 -7.50 1 16.20 4 41 2200 11.60 11.60 8.00A 8.60B 8.40 -7.30 1173 15.70 715 7195 2205 ---- ---- 7.80A 7.80A 8.10 -7.10 15.20 1 101 2210 ---- ---- 7.50A 7.50A 7.90 -6.80 1 14.70 35 2215 ---- ---- 7.30A 7.30A 7.60 -6.60 14.20 18 591 2220 ---- 13.80B 7.00A 7.00A 7.40 -6.30 13.70 11 63 2225 7.90 13.40B 6.80A 6.80A 7.10 -6.20 48 13.30 80 293 2230 ---- ---- 6.60A 6.60A 6.90 -6.00 5 12.90 6 105 2235 ---- ---- 6.40A 6.40A 6.70 -5.80 12.50 2 22 2240 ---- ---- 6.20A 6.20A 6.50 -5.60 4 12.10 2 45 2245 6.00 11.80B 6.00 6.00 6.30 -5.40 6 11.70 19 1086 2250 8.90 8.90 5.80A 5.80A 6.10 -5.30 47 11.40 61 1766 2255 ---- 11.10B 5.60A 11.10B 5.90 -5.10 11.00 6 30 2260 ---- ---- 5.40A 5.40A 5.70 -5.00 1 10.70 18 30 2265 ---- ---- 5.30A 5.30A 5.50 -4.90 10.40 5 33 2270 8.00 8.00 5.10A 5.10A 5.30 -4.80 2 10.10 5 64 2275 ---- ---- 5.00A 5.00A 5.20 -4.60 9.80 5 204 2280 ---- ---- 4.80A 4.80A 5.00 -4.50 9.50 4 18 2285 ---- ---- 4.70A 4.70A 4.90 -4.40 9.30 1 50 2290 5.10 5.10 4.50A 4.50A 4.70 -4.30 6 9.00 58 68 2295 ---- ---- 4.40A 4.40A 4.60 -4.10 8.70 37 2300 4.70 5.30 4.20 4.20 4.50 -4.00 73 8.50 491 5291 2305 ---- ---- 4.20A 4.20A 4.30 -4.00 8.30 4 2310 ---- ---- 4.10A 4.10A 4.20 -3.80 8.00 18 40 2315 ---- ---- 3.90A 3.90A 4.10 -3.70 7.80 5 42 2320 ---- ---- 3.80A 3.80A 4.00 -3.60 4 7.60 2 34 2325 4.30 4.30 3.70A 3.70A 3.90 -3.50 2 7.40 10 287 2330 6.40 6.40 3.60 3.60 3.80 -3.40 55 7.20 65 56 2335 ---- ---- 3.50A 3.50A 3.70 -3.30 7.00 197 2340 ---- ---- 3.50A 3.50A 3.60 -3.20 16 6.80 30 45 2350 6.00 6.00 3.30A 3.30A 3.40 -3.00 9 6.40 13 368 2360 3.30 3.30 3.10A 3.70B 3.20 -2.90 34 6.10 1 45 2370 3.10 3.10 3.00A 3.50B 3.10 -2.70 7 5.80 7 359 2375 3.60 3.70 2.90A 2.90A 3.00 -2.60 7 5.60 278 2380 ---- ---- 2.80A 2.80A 2.90 -2.60 42 5.50 11 61 2390 ---- ---- 2.70A 2.70A 2.80 -2.40 1 5.20 10 9 2400 4.50 4.50 2.60A 2.60A 2.60 -2.30 51 4.90 88 1015 2410 ---- ---- 2.50A 2.50A 2.50 -2.20 4.70 9 64 2420 ---- ---- 2.40A 2.40A 2.40 -2.10 4.50 1 112 2425 ---- ---- 2.30A 2.30A 2.30 -2.10 4.40 9 166 2430 ---- ---- 2.30A 2.30A 2.30 -2.00 4.30 5 31 2440 ---- ---- 2.20A 2.20A 2.20 -1.90 2 4.10 62 115 2450 3.60 3.60 2.10A 2.10A 2.10 -1.80 6 3.90 18 284 2475 ---- ---- 1.90A 1.90A 1.90 -1.60 3.50 1 303 2500 3.40 3.40 1.60 1.70 1.70 -1.50 164 3.20 273 1679 2525 1.50 1.50 1.50 1.50 1.50 -1.40 10 2.90 188 2550 ---- ---- 1.50A 1.50A 1.40 -1.20 2.60 37 205 2575 1.50 1.50 1.30A 1.30A 1.20 -1.10 1 2.30 207 2600 1.70 1.70 1.20 1.20 1.10 -1.00 4 2.10 9 1392 2625 ---- ---- 1.10A 1.10A 1.10 -.80 1.90 269 2700 ---- ---- .90A .90A .80 -.70 1.50 46 965 2850 .50 .50 .50 .50 .60 -.40 1 1.00 85 2900 ---- ---- .60A .60A .50 -.40 .90 1 141 3000 .40 .40 .40 .40 .40 -.20 106 .60 82 2014 850 ---- 1153.40B 1107.10A 1107.10A 1108.30 -41.40 1149.70 875 ---- 1127.60B 1083.00A 1083.00A 1083.30 -41.40 1124.70 900 ---- 1103.30B 1057.10A 1057.10A 1058.30 -41.40 1099.70 925 ---- 1077.70B 1033.00A 1033.00A 1033.30 -41.40 1074.70 950 ---- 1053.30B 1007.10A 1007.10A 1008.30 -41.40 1049.70 975 ---- 1027.70B 983.00A 983.00A 983.30 -41.40 1024.70 OG JLY23 Gold Option CALL 1200 ---- 819.90B 774.40A 774.40A 775.40 -41.10 816.50 1225 ---- 794.30B 749.60A 749.60A 750.40 -41.10 791.50 1250 ---- 769.90B 724.30A 724.30A 725.40 -41.10 766.50 1275 ---- 744.30B 699.60A 699.60A 700.40 -41.10 741.50 1300 ---- 719.90B 674.20A 674.20A 675.40 -41.10 716.50 1325 ---- 694.30B 649.60A 649.60A 650.40 -41.10 691.50 1350 ---- 670.10B 624.20A 624.20A 625.40 -41.10 666.50 1375 ---- 644.30B 599.50A 599.50A 600.40 -41.10 641.50 1390 ---- 629.30B 584.40A 584.40A 585.40 -41.10 626.50 1400 ---- 620.10B 574.20A 574.20A 575.40 -41.10 616.50 1410 ---- 609.30B 564.60A 564.60A 565.40 -41.10 606.50 1420 ---- 599.30B 554.60A 554.60A 555.40 -41.10 596.50 1425 ---- 594.40B 549.60A 549.60A 550.40 -41.10 591.50 1430 ---- 589.30B 544.60A 544.60A 545.40 -41.10 586.50 1440 ---- 579.30B 534.50A 534.50A 535.40 -41.10 576.50 1450 ---- 570.00B 524.20A 524.20A 525.40 -41.10 566.50 56 1460 ---- 559.30B 514.40A 514.40A 515.40 -41.10 556.50 1470 ---- 549.30B 504.40A 504.40A 505.40 -41.10 546.50 1475 ---- 544.10B 499.40A 499.40A 500.40 -41.10 541.50 1480 ---- 539.30B 494.40A 494.40A 495.40 -41.10 536.50 1490 ---- 529.30B 484.40A 484.40A 485.40 -41.10 526.50 1495 ---- 524.30B 479.40A 479.40A 480.40 -41.10 521.50 1500 ---- 520.00B 474.30A 474.30A 475.40 -41.10 516.50 1505 ---- 514.30B 469.40A 469.40A 470.40 -41.10 511.50 1510 ---- 509.30B 464.50A 464.50A 465.40 -41.10 506.50 2 1515 ---- 504.30B 459.40A 459.40A 460.40 -41.10 501.50 1520 ---- 499.30B 454.50A 454.50A 455.40 -41.10 496.50 1525 ---- 494.10B 449.50A 449.50A 450.40 -41.10 491.50 2 1530 ---- 489.30B 444.50A 444.50A 445.40 -41.10 486.50 1535 ---- 484.30B 439.40A 439.40A 440.40 -41.10 481.50 1540 ---- 479.30B 434.40A 434.40A 435.40 -41.10 476.50 1545 ---- 474.30B 429.40A 429.40A 430.40 -41.10 471.50 1550 ---- 470.00B 424.10A 424.10A 425.40 -41.10 466.50 10 1555 ---- 464.30B 419.40A 419.40A 420.40 -41.10 461.50 1560 ---- 459.30B 414.40A 414.40A 415.40 -41.10 456.50 1565 ---- 454.30B 409.40A 409.40A 410.40 -41.10 451.50 1570 ---- 449.30B 404.40A 404.40A 405.40 -41.10 446.50 1575 ---- 444.50B 399.40A 399.40A 400.40 -41.10 441.50 1580 ---- 439.40B 394.50A 394.50A 395.40 -41.10 436.50 1585 ---- 434.40B 389.40A 389.40A 390.40 -41.10 431.50 1590 ---- 429.40B 384.40A 384.40A 385.40 -41.10 426.50 1595 ---- 424.50B 379.40A 379.40A 380.40 -41.10 421.50 1600 ---- 420.10B 373.30A 373.30A 375.50 -41.00 416.50 20 1605 ---- 414.40B 369.50A 369.50A 370.50 -41.00 411.50 1610 ---- 409.40B 364.70A 364.70A 365.50 -41.00 406.50 1615 ---- 404.40B 359.60A 359.60A 360.50 -41.00 401.50 1620 ---- 399.40B 354.60A 354.60A 355.60 -40.90 396.50 1625 ---- 394.50B 348.60A 348.60A 350.60 -40.90 391.50 2 1630 ---- 389.50B 344.60A 344.60A 345.70 -40.90 386.60 1635 ---- 384.50B 339.70A 339.70A 340.70 -40.90 381.60 1640 ---- 379.60B 334.80A 334.80A 335.80 -40.80 376.60 1645 ---- 374.60B 329.90A 329.90A 330.90 -40.80 371.70 1650 ---- 370.40B 323.90A 323.90A 326.00 -40.70 366.70 2 1655 ---- 364.70B 320.10A 320.10A 321.10 -40.70 361.80 1660 ---- 359.80B 315.20A 315.20A 316.20 -40.70 356.90 1665 ---- 354.90B 310.30A 310.30A 311.30 -40.60 351.90 1670 ---- 349.90B 305.30A 305.30A 306.40 -40.60 347.00 1 1675 ---- 345.10B 299.50A 299.50A 301.50 -40.60 342.10 2 1680 ---- 340.10B 295.60A 295.60A 296.70 -40.50 337.20 30 1685 ---- 335.20B 291.50A 291.50A 291.80 -40.50 332.30 2 1690 ---- 330.40B 286.00A 286.00A 287.00 -40.40 327.40 1695 ---- 325.50B 281.10A 281.10A 282.20 -40.30 322.50 1700 ---- 321.20B 275.30A 275.30A 277.30 -40.40 317.70 9 1705 ---- 315.70B 272.30A 272.30A 272.50 -40.30 312.80 1710 ---- 310.90B 267.50A 267.50A 267.80 -40.20 308.00 1715 ---- 306.00B 262.70A 262.70A 263.00 -40.20 303.20 1720 ---- 301.20B 257.90A 257.90A 258.20 -40.10 298.30 1725 ---- 296.40B 251.40A 251.40A 253.50 -40.00 293.50 1730 ---- 291.60B 248.30A 248.30A 248.80 -40.00 288.80 1735 ---- 286.80B 243.80A 243.80A 244.00 -40.00 284.00 1 1740 ---- 282.00B 239.00A 239.00A 239.40 -39.80 279.20 1745 ---- 277.20B 234.30A 234.30A 234.70 -39.80 274.50 1750 ---- 273.20B 227.90A 227.90A 230.10 -39.70 269.80 254 1755 ---- 267.80B 225.10A 225.10A 225.40 -39.70 265.10 1760 ---- 263.10B 220.50A 220.50A 220.90 -39.50 260.40 1765 ---- 258.40B 215.80A 215.80A 216.30 -39.40 255.70 22 1770 ---- 253.70B 211.40A 211.40A 211.80 -39.30 251.10 1 1775 ---- 249.20B 205.10A 205.10A 207.30 -39.20 246.50 32 1780 ---- 244.50B 200.70A 200.70A 202.80 -39.10 241.90 1 1785 ---- 239.80B 196.20A 196.20A 198.40 -38.90 237.30 19 1790 ---- 235.30B 191.80A 191.80A 194.00 -38.70 232.70 2 1795 ---- 230.70B 187.40A 187.40A 189.60 -38.60 228.20 1800 ---- 227.00B 183.10A 183.10A 185.20 -38.50 223.70 198 1805 ---- 221.70B 178.80A 178.80A 180.90 -38.30 219.20 2 1810 ---- 217.30B 174.60A 174.60A 176.70 -38.10 214.80 142 1815 ---- 212.80B 170.40A 170.40A 172.40 -38.00 210.40 2 12 1820 ---- 208.40B 166.20A 166.20A 168.30 -37.70 206.00 1 4 1825 ---- 204.10B 162.10A 162.10A 164.10 -37.50 201.60 3 1830 ---- 199.60B 158.00A 158.00A 160.00 -37.30 197.30 11 1835 ---- 195.40B 154.00A 154.00A 156.00 -37.10 193.10 1 1840 ---- 191.10B 150.00A 150.00A 152.00 -36.80 188.80 1 69 1845 ---- 186.90B 146.10A 146.10A 148.00 -36.60 184.60 1 1850 ---- 182.90B 142.30A 142.30A 144.20 -36.30 180.50 1 592 1855 ---- 178.60B 138.40A 138.40A 140.30 -36.10 176.40 24 1860 ---- 175.20B 134.70A 134.70A 136.60 -35.80 172.40 668 1865 ---- 171.20B 131.00A 131.00A 132.90 -35.50 168.40 140 1870 ---- 167.10B 127.40A 127.40A 129.20 -35.20 164.40 264 1875 ---- 163.20B 123.80A 123.80A 125.60 -34.90 160.50 40 1880 ---- 159.30B 120.40A 120.40A 122.10 -34.60 156.70 198 1885 ---- 155.40B 116.90A 116.90A 118.70 -34.20 152.90 8 1890 ---- 151.60B 113.60A 113.60A 115.30 -33.90 149.20 292 1895 ---- 147.40B 110.30A 110.30A 112.00 -33.50 145.50 138 1900 ---- 143.80B 107.10A 107.10A 108.70 -33.20 90 141.90 1172 1905 ---- 140.10B 103.90A 103.90A 105.50 -32.80 90 138.30 554 1910 ---- 136.50B 100.80A 100.80A 102.40 -32.40 134.80 247 1915 ---- 133.10B 97.80A 97.80A 99.40 -32.00 131.40 30 1920 ---- 129.70B 94.80A 94.80A 96.40 -31.60 1 128.00 78 1925 ---- 126.20B 92.00A 92.00A 93.50 -31.20 1 124.70 278 1930 109.70 123.20B 89.10A 112.10B 90.70 -30.70 1 121.40 14 1935 ---- 119.60B 86.40A 86.40A 87.90 -30.30 118.20 31 1940 ---- 116.50B 83.70A 83.70A 85.20 -29.90 115.10 1 101 1945 ---- 113.50B 81.20A 81.20A 82.60 -29.40 112.00 109 1950 97.70 110.50B 78.60A 99.90B 80.00 -29.00 51 109.00 2065 1955 75.60 107.30B 75.60 78.90B 77.50 -28.60 3 106.10 1 31 1960 ---- 104.50B 73.60A 73.60A 75.10 -28.10 103.20 384 1965 ---- 101.60B 71.30A 71.30A 72.70 -27.70 100.40 228 1970 74.30 98.80B 69.00A 75.30B 70.40 -27.20 1 97.60 40 1975 80.60 96.10B 66.80A 66.80A 68.20 -26.70 55 94.90 2 1368 1980 65.90 93.40B 64.70A 67.00B 66.10 -26.20 1 92.30 5 2584 1985 ---- 90.80B 62.60A 62.60A 63.90 -25.80 89.70 50 1990 ---- 88.70B 60.60A 88.70B 61.90 -25.30 17 87.20 38 1995 ---- 86.30B 58.70A 58.70A 59.90 -24.90 84.80 126 2000 64.30 83.90B 56.70A 56.70A 58.00 -24.40 52 82.40 25 1481 2005 72.30 81.60B 54.90A 70.30B 56.10 -24.00 20 80.10 1 15 2010 68.80 79.30B 53.10A 61.50B 54.30 -23.60 21 77.90 21 263 2015 ---- 77.00B 51.40A 51.40A 52.60 -23.10 75.70 59 611 2020 73.90 75.10B 49.80A 49.80A 50.90 -22.60 2 73.50 22 16 2025 52.50 72.80B 48.20A 53.50B 49.30 -22.10 34 71.40 21 94 2030 ---- 70.60B 46.60A 70.60B 47.70 -21.70 69.40 3 58 2035 57.00 68.90B 45.10A 45.10A 46.20 -21.30 12 67.50 36 67 2040 ---- 66.90B 43.70A 43.70A 44.70 -20.90 65.60 32 2045 53.20 65.00B 42.30A 47.00B 43.30 -20.40 3 63.70 22 2050 46.00 63.20B 40.90A 40.90A 41.90 -20.00 9 61.90 120 1489 2055 50.00 61.40B 39.60A 50.20B 40.60 -19.60 1 60.20 34 2060 58.20 59.60B 38.30A 38.30A 39.30 -19.20 2 58.50 48 2065 ---- 57.90B 37.10A 37.10A 38.10 -18.70 9 56.80 1 32 2070 47.60 56.30B 35.90A 35.90A 36.90 -18.30 1 55.20 103 2075 44.10 54.70B 34.80A 44.30B 35.70 -18.00 26 53.70 3 603 2080 44.70 53.10B 33.70A 33.70A 34.60 -17.60 3 52.20 1 941 2085 35.80 51.60B 32.60A 32.60A 33.50 -17.20 6 50.70 1 38 2090 ---- 50.20B 31.60A 31.60A 32.50 -16.80 49.30 48 2095 41.00 48.80B 30.60A 30.60A 31.50 -16.40 3 47.90 32 2100 47.00 47.40B 29.60A 29.60A 30.50 -16.10 94 46.60 600 1815 2105 38.60 46.00B 28.70A 36.80B 29.60 -15.70 8 45.30 2 23 2110 35.80 44.70B 27.80A 27.80A 28.70 -15.30 3 44.00 5 65 2115 29.60 43.50B 26.90A 26.90A 27.80 -15.00 31 42.80 3 37 2120 29.00 42.30B 26.10A 26.10A 26.90 -14.70 1 41.60 1 50 2125 35.60 41.10B 25.30A 35.60B 26.10 -14.40 129 40.50 209 231 2130 ---- 39.90B 24.50A 24.50A 25.30 -14.10 39.40 1 66 2135 ---- 38.80B 23.80A 23.80A 24.60 -13.70 38.30 4 27 2140 ---- 37.80B 23.00A 23.00A 23.80 -13.50 1 37.30 2 1061 2145 27.10 36.70B 22.30A 22.30A 23.10 -13.20 6 36.30 16 2150 ---- 35.70B 21.70A 21.70A 22.40 -12.90 96 35.30 35 2032 2155 25.50 34.70B 21.10A 21.10A 21.80 -12.50 6 34.30 15 29 2160 ---- 33.80B 20.50A 20.50A 21.10 -12.30 33.40 1 41 2165 ---- 32.90B 19.80A 19.80A 20.50 -12.00 32.50 8 2170 ---- 32.00B 19.30A 19.30A 19.90 -11.70 18 31.60 2 15 2175 ---- 31.10B 18.70A 18.70A 19.30 -11.50 137 30.80 205 686 2180 ---- 30.20B 18.10A 18.10A 18.70 -11.20 20 29.90 63 83 2185 ---- 29.40B 17.60A 17.60A 18.20 -10.90 1 29.10 5 61 2190 ---- 28.70B 17.10A 17.10A 17.70 -10.70 28.40 1 20 2195 ---- 27.90B 16.60A 16.60A 17.20 -10.40 27.60 5 37 2200 ---- 27.20B 16.10A 16.10A 16.70 -10.10 4 26.80 142 458 2205 ---- 26.40B 15.80A 15.80A 16.20 -9.90 26.10 17 2210 ---- 25.70B 15.30A 15.30A 15.80 -9.60 25.40 43 2215 ---- 25.10B 14.90A 14.90A 15.30 -9.50 24.80 19 2220 ---- 24.40B 14.50A 14.50A 14.90 -9.20 24.10 27 2225 18.30 23.80B 14.00A 14.00A 14.50 -9.00 21 23.50 7 85 2230 ---- 23.10B 13.70A 13.70A 14.10 -8.80 22.90 67 2235 ---- 22.50B 13.30A 13.30A 13.70 -8.60 22.30 35 2240 ---- 22.00B 12.90A 12.90A 13.30 -8.40 1 21.70 2 64 2245 12.40 21.40B 12.40 12.60B 13.00 -8.20 5 21.20 2 2250 ---- 20.80B 12.10A 12.10A 12.60 -8.00 115 20.60 112 2258 2255 ---- 20.30B 11.90A 11.90A 12.30 -7.80 20.10 12 2260 ---- 19.80B 11.50A 11.50A 11.90 -7.70 19.60 24 26 2265 12.30 19.30B 11.20A 11.20A 11.60 -7.50 1 19.10 16 73 2270 ---- 18.80B 10.90A 10.90A 11.30 -7.30 18.60 2 16 2275 ---- 18.30B 10.60A 10.60A 11.00 -7.20 18.20 54 507 2280 11.30 17.90B 10.30A 10.30A 10.70 -7.00 1 17.70 28 2290 ---- 17.00B 9.80A 9.80A 10.20 -6.60 16.80 1 15 2300 11.50 16.20B 9.30A 9.40 9.70 -6.30 14 16.00 67 4358 2310 10.00 15.40B 8.90A 8.90A 9.20 -6.00 1 15.20 7 2320 14.20 14.70B 8.50A 14.70B 8.70 -5.80 1 14.50 60 2325 ---- 14.30B 8.20A 8.20A 8.50 -5.70 14.20 68 2330 ---- 14.00B 8.10A 14.00B 8.30 -5.50 13.80 22 54 2340 ---- 13.30B 7.70A 13.30B 7.90 -5.30 13.20 3 10 2350 10.70 12.70B 7.30A 8.40B 7.50 -5.10 6 12.60 30 119 2360 ---- 12.10B 7.00A 12.10B 7.20 -4.80 12.00 1 8 2370 ---- ---- 6.60A 6.60A 6.90 -4.60 1 11.50 1 35 2375 ---- ---- 6.50A 6.50A 6.70 -4.50 11.20 2 31 2380 ---- ---- 6.30A 6.30A 6.50 -4.50 1 11.00 8 71 2400 10.20 10.20 5.80A 5.80A 6.00 -4.10 9 10.10 88 565 2425 7.70 7.70 5.20A 5.20A 5.40 -3.70 3 9.10 9 62 2450 6.90 6.90 4.70A 4.70A 4.80 -3.40 7 8.20 54 459 2475 ---- 7.50B 4.20A 7.50B 4.40 -3.00 7.40 27 125 2500 6.90 6.90 3.90A 3.90A 3.90 -2.70 4 6.60 188 811 2525 ---- ---- 3.50A 3.50A 3.60 -2.40 6.00 1 20 2550 3.10 3.10 3.10 3.10 3.20 -2.30 1 5.50 13 190 2575 ---- ---- 3.00A 3.00A 3.00 -2.00 1 5.00 58 261 2700 3.20 3.20 2.00 2.00 1.90 -1.40 24 3.30 23 721 3000 1.00 1.00 .90 .90 .90 -.60 3 1.50 20 265 OG AUG23 Gold Option CALL 1200 ---- 819.80B 774.40A 774.40A 775.40 -41.10 816.50 1225 ---- 794.00B 750.30A 750.30A 750.40 -41.10 791.50 1250 ---- 769.80B 724.40A 724.40A 725.40 -41.10 766.50 1275 ---- 744.00B 700.30A 744.00B 700.40 -41.10 741.50 1300 ---- 719.70B 674.40A 674.40A 675.40 -41.10 716.50 1325 ---- 694.10B 650.30A 650.30A 650.40 -41.10 691.50 1350 ---- 669.70B 624.40A 624.40A 625.40 -41.10 666.50 1375 ---- 644.10B 600.30A 600.30A 600.40 -41.10 641.50 1390 ---- 629.00B 585.40A 585.40A 585.40 -41.10 626.50 1400 ---- 619.90B 574.50A 574.50A 575.40 -41.10 616.50 1410 ---- 609.00B 565.30A 608.70B 565.40 -41.10 606.50 1420 ---- 599.00B 555.40A 555.40A 555.40 -41.10 596.50 1425 ---- 594.10B 550.40A 550.40A 550.40 -41.10 591.50 1430 ---- 589.00B 545.40A 588.70B 545.40 -41.10 586.50 1440 ---- 579.00B 535.40A 535.40A 535.40 -41.10 576.50 1450 ---- 569.80B 524.40A 524.40A 525.40 -41.10 566.50 1460 ---- 559.10B 515.40A 558.70B 515.40 -41.10 556.50 1470 ---- 549.10B 505.40A 548.30B 505.40 -41.10 546.50 1475 ---- 544.20B 500.40A 543.40B 500.40 -41.10 541.50 1480 ---- 539.10B 495.30A 495.30A 495.40 -41.10 536.50 1490 ---- 529.00B 485.40A 529.00B 485.40 -41.10 526.50 1495 ---- 524.10B 480.40A 480.40A 480.40 -41.10 521.50 1500 ---- 519.80B 474.60A 474.60A 475.40 -41.10 516.50 20 1505 ---- 514.10B 470.40A 513.40B 470.40 -41.10 511.50 1510 ---- 509.20B 465.30A 465.30A 465.40 -41.10 506.50 1515 ---- 504.10B 460.40A 503.30B 460.40 -41.10 501.50 1520 ---- 499.10B 455.40A 455.40A 455.40 -41.10 496.50 1525 ---- 494.20B 450.40A 450.40A 450.40 -41.10 491.50 1530 ---- 489.10B 445.40A 445.40A 445.40 -41.10 486.50 1535 ---- 484.10B 440.40A 440.40A 440.40 -41.10 481.50 1540 ---- 479.10B 435.40A 435.40A 435.40 -41.10 476.50 1545 ---- 474.10B 430.50A 473.80B 430.40 -41.10 471.50 1550 ---- 470.00B 423.20A 423.20A 425.40 -41.10 466.50 15 1555 ---- 464.10B 420.50A 464.10B 420.40 -41.10 461.50 1560 ---- 459.20B 415.50A 459.10B 415.40 -41.10 456.50 1565 ---- 454.20B 410.50A 454.20B 410.40 -41.10 451.50 1570 ---- 449.20B 405.50A 405.50A 405.50 -41.00 446.50 1575 ---- 444.30B 398.40A 444.30B 400.50 -41.00 441.50 1580 ---- 439.20B 395.60A 438.50B 395.50 -41.00 436.50 1585 ---- 434.30B 390.60A 434.30B 390.60 -40.90 431.50 1590 ---- 429.30B 385.70A 385.70A 385.60 -40.90 426.50 1595 ---- 424.30B 380.80A 424.30B 380.70 -40.80 421.50 1600 ---- 420.20B 373.70A 373.70A 375.70 -40.90 416.60 39 1605 ---- 414.30B 370.90A 414.30B 370.80 -40.80 411.60 1610 ---- 409.40B 365.90A 365.90A 365.90 -40.80 406.70 1615 ---- 404.50B 361.10A 404.40B 361.00 -40.70 401.70 1620 ---- 399.50B 356.20A 398.80B 356.10 -40.70 396.80 1625 ---- 394.70B 349.20A 394.70B 351.20 -40.60 391.80 8 1630 ---- 389.70B 346.20A 389.70B 346.30 -40.60 386.90 1635 ---- 384.90B 341.30A 384.10B 341.40 -40.60 382.00 1640 ---- 380.00B 336.50A 379.20B 336.50 -40.60 377.10 1645 ---- 375.00B 331.70A 331.70A 331.70 -40.50 372.20 2 1650 ---- 370.80B 324.80A 324.80A 326.80 -40.50 367.30 87 1655 ---- 365.10B 321.80A 365.10B 322.00 -40.40 362.40 1660 ---- 360.30B 317.10A 317.10A 317.20 -40.30 357.50 1665 ---- 355.40B 312.30A 355.40B 312.40 -40.30 352.70 1 1670 ---- 350.50B 307.50A 350.50B 307.60 -40.20 347.80 1 1675 ---- 345.80B 300.80A 300.80A 302.80 -40.20 343.00 1680 ---- 340.90B 297.90A 297.90A 298.00 -40.20 338.20 1685 ---- 336.00B 293.20A 335.80B 293.30 -40.10 333.40 1690 ---- 331.30B 288.40A 330.60B 288.50 -40.10 328.60 1695 ---- 326.60B 283.70A 325.80B 283.80 -40.00 323.80 1700 ---- 322.40B 277.10A 277.10A 279.10 -39.90 319.00 370 1705 ---- 316.90B 274.30A 274.30A 274.40 -39.90 314.30 1710 ---- 312.10B 269.70A 269.70A 269.80 -39.70 309.50 1715 ---- 307.50B 265.10A 265.10A 265.10 -39.70 304.80 1720 ---- 302.60B 260.40A 260.40A 260.50 -39.60 300.10 4 1725 ---- 298.00B 253.90A 253.90A 255.90 -39.50 295.40 1730 ---- 293.20B 251.10A 251.10A 251.30 -39.40 290.70 1735 ---- 288.60B 246.40A 246.40A 246.70 -39.40 286.10 1 1740 ---- 283.90B 242.10A 242.10A 242.20 -39.20 281.40 1745 ---- 279.40B 235.70A 235.70A 237.60 -39.20 276.80 1750 ---- 274.70B 231.10A 274.70B 233.20 -39.00 272.20 421 1755 ---- 270.00B 226.70A 226.70A 228.70 -38.90 267.60 1 1760 ---- 265.60B 222.30A 222.30A 224.30 -38.80 263.10 4 1765 ---- 260.90B 217.90A 217.90A 219.90 -38.70 258.60 3 1770 ---- 256.40B 213.50A 213.50A 215.50 -38.50 254.00 4 1775 ---- 252.00B 209.10A 209.10A 211.10 -38.50 249.60 814 1780 ---- 247.40B 204.90A 204.90A 206.80 -38.30 245.10 5 1785 ---- 243.00B 200.60A 200.60A 202.60 -38.10 240.70 1790 ---- 238.70B 196.40A 238.50B 198.30 -38.00 236.30 2 1795 ---- 234.30B 192.20A 192.20A 194.10 -37.80 231.90 2 1800 ---- 230.60B 188.10A 188.10A 189.90 -37.70 11 227.60 1 107 1805 ---- 225.40B 183.90A 224.80B 185.80 -37.50 223.30 1 1810 ---- 221.10B 179.90A 179.90A 181.70 -37.30 219.00 5 1815 ---- 216.90B 175.80A 175.80A 177.70 -37.10 214.80 10 1820 ---- 212.60B 171.90A 171.90A 173.70 -36.90 210.60 1825 ---- 208.50B 167.90A 167.90A 169.80 -36.60 206.40 141 1830 ---- 204.20B 164.10A 164.10A 165.90 -36.40 202.30 1006 1835 ---- 200.10B 160.20A 160.20A 162.00 -36.20 198.20 5 1840 ---- 196.60B 156.40A 156.40A 158.20 -36.00 194.20 1 1845 ---- 192.50B 152.70A 152.70A 154.50 -35.70 190.20 1850 ---- 188.80B 149.00A 149.00A 150.80 -35.50 186.30 840 1855 ---- 184.50B 145.40A 145.40A 147.20 -35.20 182.40 28 1860 ---- 180.60B 141.90A 141.90A 143.60 -35.00 178.60 385 1865 ---- 176.70B 138.40A 138.40A 140.10 -34.70 174.80 1870 ---- 172.70B 134.90A 134.90A 136.60 -34.40 171.00 14 1875 ---- 169.00B 131.50A 131.50A 133.20 -34.10 167.30 306 1880 ---- 165.20B 128.20A 128.20A 129.80 -33.90 163.70 34 1885 ---- 161.50B 124.90A 124.90A 126.60 -33.50 160.10 9 1890 ---- 158.30B 121.70A 121.70A 123.30 -33.20 156.50 65 1895 ---- 154.30B 118.60A 118.60A 120.10 -32.80 152.90 5 1900 ---- 150.80B 115.50A 115.50A 117.00 -32.50 149.50 1438 1905 ---- 147.30B 112.50A 112.50A 114.00 -32.00 146.00 31 1910 ---- 144.00B 109.50A 109.50A 111.00 -31.60 142.60 227 1915 ---- 140.80B 106.60A 106.60A 108.00 -31.30 139.30 142 1920 ---- 137.60B 103.70A 103.70A 105.20 -30.80 136.00 250 1925 ---- 134.40B 101.00A 101.00A 102.40 -30.40 132.80 206 1930 ---- 130.80B 98.30A 98.30A 99.60 -30.10 129.70 1 1935 ---- 127.60B 95.60A 95.60A 96.90 -29.70 126.60 144 1940 ---- 124.70B 93.00A 93.00A 94.30 -29.30 123.60 37 1945 ---- 121.70B 90.50A 90.50A 91.80 -28.90 120.70 86 1950 ---- 118.90B 87.80A 87.80A 89.30 -28.50 117.80 452 1589 1955 ---- 116.00B 85.40A 85.40A 86.90 -28.10 115.00 2 300 1960 ---- 113.10B 83.00A 83.00A 84.50 -27.80 112.30 1 490 1965 ---- 110.30B 80.70A 80.70A 82.20 -27.30 109.50 356 1970 ---- 107.60B 78.50A 78.50A 80.00 -26.90 20 106.90 12 304 1975 ---- 105.10B 76.30A 76.30A 77.80 -26.50 20 104.30 12 625 1980 ---- 102.30B 74.20A 74.20A 75.60 -26.10 101.70 1 66 1985 ---- 100.20B 72.20A 72.20A 73.50 -25.70 99.20 83 1990 ---- 97.80B 70.10A 70.10A 71.40 -25.40 96.80 134 1995 75.70 95.70B 68.20A 68.20A 69.40 -25.00 10 94.40 54 2000 69.20 93.30B 66.30A 66.30A 67.50 -24.60 129 92.10 1341 3398 2005 76.30 91.00B 64.40A 64.40A 65.60 -24.20 26 89.80 135 2010 ---- 88.70B 62.60A 62.60A 63.80 -23.80 10 87.60 11 2015 66.20 86.50B 60.90A 60.90A 62.00 -23.40 1 85.40 17 2020 ---- 84.30B 59.20A 59.20A 60.30 -23.00 5 83.30 12 110 2025 ---- 82.20B 57.60A 57.60A 58.60 -22.70 81.30 20 1067 2030 ---- 80.10B 56.00A 56.00A 57.00 -22.20 79.20 30 61 2035 ---- 78.10B 54.40A 54.40A 55.50 -21.80 77.30 8 4 2040 ---- 76.20B 52.90A 52.90A 54.00 -21.40 75.40 57 2045 ---- 74.30B 51.40A 51.40A 52.50 -21.00 73.50 2050 ---- 72.50B 50.00A 50.00A 51.10 -20.60 5 71.70 31 1414 2055 ---- 70.60B 48.60A 48.60A 49.70 -20.20 69.90 2060 50.70 68.80B 47.30A 47.30A 48.30 -19.90 3 68.20 196 2065 ---- 67.10B 46.00A 46.00A 47.00 -19.50 66.50 2070 ---- 65.40B 44.70A 44.70A 45.70 -19.20 64.90 65 2075 48.20 63.80B 43.50A 43.50A 44.50 -18.80 3 63.30 3 1536 2080 ---- 62.20B 42.30A 42.30A 43.30 -18.50 61.80 28 2085 ---- 60.70B 41.10A 41.10A 42.10 -18.20 60.30 6 2090 43.00 59.20B 40.00A 40.00A 40.90 -17.90 3 58.80 29 2095 ---- 57.70B 38.90A 38.90A 39.80 -17.60 57.40 1 28 2100 40.70 56.40B 37.90A 39.70B 38.80 -17.20 145 56.00 429 7367 2105 ---- 55.00B 36.80A 36.80A 37.70 -16.90 54.60 9 2110 ---- 53.60B 35.80A 35.80A 36.70 -16.60 53.30 34 3009 2115 37.30 52.30B 34.90A 34.90A 35.70 -16.30 5 52.00 24 2120 36.30 51.00B 33.90A 33.90A 34.80 -16.00 15 50.80 64 2125 ---- 49.80B 33.00A 33.00A 33.90 -15.70 49.60 101 213 2130 ---- 48.50B 32.20A 32.20A 33.00 -15.40 48.40 5 10 2135 ---- 47.40B 31.30A 31.30A 32.10 -15.10 47.20 125 2140 ---- 46.20B 30.50A 30.50A 31.30 -14.80 46.10 3 11 2145 ---- 45.10B 29.70A 29.70A 30.40 -14.60 45.00 13 17 2150 43.00 44.10B 28.90A 28.90A 29.70 -14.20 34 43.90 163 826 2155 ---- 43.00B 28.20A 28.20A 28.90 -14.00 42.90 8 2160 ---- 42.00B 27.40A 27.40A 28.10 -13.80 41.90 3 5 2165 ---- 41.00B 26.70A 26.70A 27.40 -13.50 40.90 10 2170 ---- 40.00B 26.00A 26.00A 26.70 -13.20 39.90 1 7 2175 ---- 39.10B 25.40A 25.40A 26.10 -12.90 39.00 204 2180 ---- ---- 24.70A 24.70A 25.40 -12.70 38.10 13 200 2185 ---- ---- 24.10A 24.10A 24.80 -12.40 37.20 1 39 2190 ---- 36.40B 23.50A 23.50A 24.10 -12.20 36.30 18 2195 ---- ---- 22.90A 22.90A 23.50 -12.00 35.50 2200 30.20 30.20 22.30A 22.30A 23.00 -11.70 58 34.70 346 2510 2205 ---- ---- 22.00A 22.00A 22.40 -11.50 33.90 9 2210 ---- ---- 21.40A 21.40A 21.80 -11.30 33.10 40 2215 ---- ---- 20.90A 20.90A 21.30 -11.10 32.40 13 2220 ---- ---- 20.40A 20.40A 20.80 -10.80 31.60 111 2225 ---- ---- 19.70A 19.70A 20.30 -10.60 30.90 604 2230 ---- ---- 19.40A 19.40A 19.80 -10.40 30.20 180 2235 ---- ---- 18.90A 18.90A 19.30 -10.20 29.50 11 2240 ---- ---- 18.30A 18.30A 18.90 -10.00 28.90 395 2245 ---- ---- 18.00A 18.00A 18.40 -9.80 28.20 9 2250 ---- ---- 17.40A 17.40A 18.00 -9.60 63 27.60 1779 5516 2255 ---- ---- 17.20A 17.20A 17.50 -9.50 27.00 34 2260 ---- ---- 16.80A 16.80A 17.10 -9.30 26.40 2265 ---- ---- 16.40A 16.40A 16.70 -9.10 25.80 2270 ---- ---- 16.00A 16.00A 16.30 -9.00 25.30 2 2275 18.00 18.00 15.50A 15.50A 16.00 -8.70 5 24.70 2 48 2280 ---- ---- 15.30A 15.30A 15.60 -8.60 24.20 2290 ---- ---- 14.60A 14.60A 14.90 -8.30 23.20 88 2300 21.90 21.90 13.70 13.90B 14.20 -8.00 102 22.20 326 652 2310 15.30 15.30 13.10 13.10 13.60 -7.70 8 21.30 2 2320 ---- ---- 12.70A 12.70A 13.00 -7.40 20.40 20 2325 ---- ---- 12.30A 12.30A 12.70 -7.30 20.00 19 79 2330 ---- ---- 12.10A 12.10A 12.40 -7.20 19.60 2340 ---- ---- 11.60A 11.60A 11.90 -6.90 18.80 10 10 2350 ---- ---- 11.00A 11.00A 11.40 -6.60 18.00 124 2360 ---- ---- 10.60A 10.60A 10.90 -6.40 1 17.30 31 2370 ---- ---- 10.20A 10.20A 10.40 -6.20 16.60 2375 13.00 13.00 9.90A 9.90A 10.20 -6.10 1 16.30 1 173 2380 ---- ---- 9.80A 9.80A 10.00 -6.00 16.00 10 2400 ---- ---- 9.00A 9.00A 9.20 -5.60 14.80 7 219 2425 10.40 10.40 8.10A 8.10A 8.30 -5.10 23 13.40 59 2450 11.90 12.00B 7.40A 12.00B 7.60 -4.60 11 12.20 13 221 2475 8.60 8.60 6.70A 6.70A 6.90 -4.20 40 11.10 141 2500 9.50 9.50 6.20A 6.20A 6.30 -3.90 2 10.20 31 417 2525 ---- ---- 5.60A 5.60A 5.80 -3.60 9.40 57 2550 ---- ---- 5.20A 5.20A 5.30 -3.30 62 8.60 1 22 2575 5.70 5.70 4.80A 5.30B 4.90 -3.00 3 7.90 6 832 2600 6.70 6.70 4.40A 4.40A 4.50 -2.80 36 7.30 66 275 3000 ---- ---- 1.70A 1.70A 1.60 -.90 1 2.50 43 1031 4000 .50 .60B .40 .40 .40 -.10 60 .50 23 247 OG SEP23 Gold Option CALL 1200 ---- 835.10B 791.10A 791.10A 791.70 -40.40 832.10 1225 ---- 809.30B 766.80A 766.80A 766.70 -40.40 807.10 1250 ---- 785.00B 741.00A 741.00A 741.70 -40.40 782.10 1 1275 ---- 759.40B 716.80A 758.70B 716.70 -40.40 757.10 1300 ---- 735.00B 691.10A 691.10A 691.70 -40.40 732.10 1325 ---- 709.40B 666.80A 666.80A 666.70 -40.40 707.10 1350 ---- 685.20B 641.10A 641.10A 641.70 -40.40 682.10 1375 ---- 659.40B 616.90A 658.50B 616.70 -40.40 657.10 1400 ---- 635.10B 591.00A 591.00A 591.70 -40.40 632.10 1410 ---- 624.30B 582.00A 624.10B 581.70 -40.40 622.10 1420 ---- 614.30B 572.00A 614.10B 571.70 -40.40 612.10 1425 ---- 609.60B 566.90A 566.90A 566.70 -40.40 607.10 1430 ---- 604.30B 562.00A 603.70B 561.70 -40.40 602.10 1440 ---- 594.30B 551.90A 593.70B 551.70 -40.40 592.10 1450 ---- 585.30B 541.10A 541.10A 541.70 -40.40 582.10 2 1460 ---- 574.40B 532.00A 574.40B 531.70 -40.40 572.10 1470 ---- 564.40B 522.00A 564.40B 521.70 -40.40 562.10 1475 ---- 559.50B 516.90A 559.30B 516.70 -40.40 557.10 1480 ---- 554.40B 512.00A 553.60B 511.70 -40.40 552.10 1490 ---- 544.40B 502.00A 544.40B 501.70 -40.40 542.10 1500 ---- 535.30B 491.00A 491.00A 491.70 -40.40 532.10 38 1505 ---- 529.40B 486.90A 529.40B 486.70 -40.40 527.10 1510 ---- 524.40B 482.00A 524.20B 481.70 -40.40 522.10 1515 ---- 519.40B 477.00A 519.20B 476.70 -40.40 517.10 1520 ---- 514.40B 472.00A 514.20B 471.70 -40.40 512.10 1525 ---- 509.70B 466.90A 508.80B 466.70 -40.40 507.10 11 1530 ---- 504.60B 462.10A 504.60B 461.70 -40.40 502.10 1535 ---- 499.50B 457.10A 499.50B 456.70 -40.40 497.10 1540 ---- 494.50B 452.10A 494.30B 451.70 -40.40 492.10 1545 ---- 489.50B 447.10A 489.30B 446.70 -40.40 487.10 1550 ---- 485.30B 439.80A 439.80A 441.70 -40.40 482.10 1 1555 ---- 479.50B 437.10A 479.30B 436.70 -40.40 477.10 1560 ---- 474.50B 432.10A 474.30B 431.80 -40.30 472.10 1565 ---- 469.50B 427.20A 469.30B 426.80 -40.30 467.10 1570 ---- 464.70B 422.20A 463.80B 421.80 -40.30 462.10 1575 ---- 459.70B 415.10A 459.50B 416.90 -40.20 457.10 2 1580 ---- 454.60B 412.40A 454.40B 411.90 -40.20 452.10 1585 ---- 449.80B 407.50A 448.90B 407.00 -40.20 447.20 1 1590 ---- 444.70B 402.60A 444.50B 402.10 -40.10 442.20 1595 ---- 439.80B 397.60A 439.20B 397.20 -40.10 437.30 1600 ---- 435.80B 390.50A 390.50A 392.30 -40.00 432.30 13 1605 ---- 430.10B 387.80A 430.10B 387.40 -40.00 427.40 1610 ---- 425.00B 382.90A 424.40B 382.50 -40.00 422.50 1615 ---- 420.10B 378.00A 419.90B 377.60 -39.90 417.50 1 1620 ---- 415.30B 373.20A 414.60B 372.80 -39.80 412.60 1625 ---- 410.40B 366.10A 410.40B 367.90 -39.80 407.70 2 1630 ---- 405.50B 363.50A 404.80B 363.10 -39.80 402.90 1635 ---- 400.60B 358.70A 399.90B 358.30 -39.70 398.00 1640 ---- 395.80B 353.90A 395.10B 353.40 -39.70 393.10 1645 ---- 390.90B 349.00A 390.00B 348.60 -39.70 388.30 1650 ---- 386.70B 342.10A 342.10A 343.90 -39.50 383.40 1655 ---- 381.20B 339.40A 380.30B 339.10 -39.50 378.60 1660 ---- 376.30B 334.60A 376.30B 334.30 -39.50 373.80 1665 ---- 371.50B 329.80A 371.20B 329.60 -39.40 369.00 1670 ---- 366.70B 325.10A 366.70B 324.80 -39.40 364.20 1675 ---- 362.00B 318.30A 362.00B 320.10 -39.30 359.40 1680 ---- 357.10B 315.60A 356.20B 315.40 -39.30 354.70 1685 ---- 352.40B 310.90A 351.80B 310.70 -39.20 349.90 1690 ---- 347.70B 306.30A 346.80B 306.00 -39.20 345.20 1695 ---- 343.00B 301.60A 342.10B 301.40 -39.10 340.50 1700 ---- 339.00B 294.90A 294.90A 296.70 -39.10 335.80 3 1705 ---- 333.40B 292.30A 332.50B 292.10 -39.00 331.10 1710 ---- 328.80B 287.70A 327.90B 287.50 -38.90 326.40 1715 ---- 324.00B 283.10A 324.00B 282.90 -38.90 321.80 1720 ---- 319.40B 278.50A 319.40B 278.40 -38.70 317.10 1725 ---- 314.80B 272.00A 314.80B 273.80 -38.70 312.50 1730 ---- 310.10B 269.40A 309.30B 269.30 -38.60 307.90 1735 ---- 305.60B 263.00A 304.80B 264.80 -38.50 303.30 1740 ---- 300.90B 258.60A 300.90B 260.30 -38.50 298.80 1 1745 ---- 296.30B 254.10A 295.70B 255.90 -38.30 294.20 1750 ---- 292.70B 249.70A 249.70A 251.50 -38.20 289.70 11 1755 ---- 287.40B 245.30A 286.60B 247.10 -38.10 285.20 1760 ---- 282.80B 241.00A 282.20B 242.70 -38.00 280.70 1 1765 ---- 278.40B 236.60A 278.30B 238.40 -37.90 276.30 1770 ---- 273.90B 232.30A 273.90B 234.10 -37.80 271.90 1 1775 ---- 269.70B 228.10A 228.10A 229.80 -37.70 267.50 1 1780 ---- 265.20B 223.80A 264.50B 225.60 -37.50 263.10 1 1785 ---- 260.70B 219.60A 260.70B 221.40 -37.40 258.80 16 1790 ---- 256.40B 215.50A 255.60B 217.20 -37.30 254.50 3 1795 ---- 252.00B 211.30A 252.00B 213.10 -37.10 250.20 7 1800 ---- 248.50B 207.20A 207.20A 209.00 -36.90 245.90 3058 1805 ---- 243.50B 203.20A 243.50B 204.90 -36.80 241.70 1810 ---- 239.30B 199.20A 239.30B 200.90 -36.60 237.50 4 1815 ---- 235.20B 195.20A 234.40B 196.90 -36.40 233.30 1820 ---- 230.90B 191.30A 230.70B 193.00 -36.20 229.20 10 1825 ---- 226.90B 187.40A 226.70B 189.10 -36.00 225.10 1 1830 ---- 222.80B 183.50A 183.50A 185.20 -35.90 221.10 1835 ---- 218.60B 179.70A 179.70A 181.40 -35.60 217.00 1840 ---- 215.10B 176.00A 176.00A 177.70 -35.40 213.10 1845 ---- 211.10B 172.30A 172.30A 173.90 -35.20 209.10 1850 ---- 208.00B 168.70A 168.70A 170.30 -34.90 205.20 2 5026 1855 ---- 203.40B 165.00A 165.00A 166.60 -34.70 201.30 1860 ---- 199.50B 161.40A 161.40A 163.00 -34.50 197.50 1 1865 ---- 195.70B 157.90A 157.90A 159.50 -34.20 193.70 1870 ---- 191.90B 154.50A 154.50A 156.00 -34.00 190.00 1 1875 ---- 188.20B 151.00A 151.00A 152.60 -33.70 186.30 97 1880 ---- 184.40B 147.70A 147.70A 149.20 -33.50 182.70 252 1885 ---- 180.70B 144.40A 144.40A 145.90 -33.20 179.10 12 1890 ---- 177.20B 141.10A 141.10A 142.60 -32.90 175.50 25 1895 ---- 173.60B 138.00A 138.00A 139.40 -32.60 172.00 68 1900 ---- 170.00B 134.80A 134.80A 136.20 -32.40 168.60 253 1905 ---- 166.70B 131.70A 131.70A 133.10 -32.10 165.20 15 1910 ---- 163.10B 128.70A 128.70A 130.10 -31.70 161.80 25 1915 ---- 159.70B 125.80A 125.80A 127.10 -31.40 158.50 1 221 1920 ---- 156.40B 122.80A 122.80A 124.10 -31.10 155.20 31 65 1925 ---- 153.20B 120.00A 120.00A 121.30 -30.70 152.00 6 1930 ---- 150.40B 117.20A 117.20A 118.40 -30.50 148.90 200 1935 ---- 146.80B 114.40A 114.40A 115.70 -30.10 145.80 703 1940 ---- 143.70B 111.80A 111.80A 113.00 -29.80 142.80 1945 ---- 140.70B 109.10A 109.10A 110.30 -29.50 139.80 15 1950 ---- 137.90B 106.60A 106.60A 107.70 -29.10 21 136.80 2 576 1955 ---- 134.80B 104.00A 104.00A 105.20 -28.70 133.90 31 1960 ---- 132.10B 101.60A 101.60A 102.70 -28.40 131.10 1965 ---- 129.20B 99.20A 99.20A 100.20 -28.10 128.30 1970 ---- 126.50B 96.70A 96.70A 97.80 -27.80 125.60 234 1975 ---- 123.80B 94.40A 94.40A 95.50 -27.40 122.90 752 1980 ---- 121.00B 92.10A 92.10A 93.20 -27.10 120.30 9 1985 ---- 118.60B 89.90A 89.90A 91.00 -26.70 117.70 1990 ---- 115.90B 87.70A 87.70A 88.80 -26.40 115.20 102 1995 ---- 113.30B 85.50A 85.50A 86.70 -26.00 112.70 59 2000 97.30 111.40B 83.50A 83.50A 84.60 -25.70 37 110.30 31 8813 2005 ---- 108.90B 81.50A 81.50A 82.60 -25.30 107.90 1 2010 ---- 106.70B 79.50A 79.50A 80.60 -25.00 105.60 2015 ---- 104.30B 77.60A 77.60A 78.70 -24.60 103.30 25 2020 ---- 102.00B 75.70A 75.70A 76.80 -24.20 101.00 2 2025 ---- 100.60B 73.90A 73.90A 74.90 -24.00 98.90 8 1773 2030 ---- 97.60B 72.10A 72.10A 73.10 -23.60 96.70 4 4 2035 ---- 95.50B 70.40A 70.40A 71.40 -23.20 94.60 6 3 2040 94.30 94.30 68.70A 68.70A 69.70 -22.90 1 92.60 23 2045 ---- 91.40B 67.00A 67.00A 68.00 -22.60 90.60 2050 ---- 89.60B 65.40A 65.40A 66.40 -22.20 88.60 150 3254 2055 ---- 87.50B 63.80A 63.80A 64.80 -21.90 86.70 2 2060 ---- 85.60B 62.30A 62.30A 63.30 -21.60 84.90 269 2065 ---- 83.70B 60.80A 60.80A 61.80 -21.20 83.00 2070 ---- 81.80B 59.40A 59.40A 60.30 -20.90 81.20 2 2075 ---- 80.00B 57.90A 57.90A 58.90 -20.60 79.50 491 2080 ---- 78.20B 56.60A 56.60A 57.50 -20.30 77.80 10 2085 ---- 76.50B 55.20A 55.20A 56.10 -20.00 76.10 80 503 2090 67.20 74.80B 53.90A 67.40B 54.80 -19.70 2 74.50 3 2095 ---- 73.20B 52.60A 52.60A 53.50 -19.40 72.90 7 2100 ---- 72.00B 51.40A 51.40A 52.30 -19.10 71.40 48 2707 2105 ---- 70.30B 50.20A 50.20A 51.10 -18.80 69.90 2110 ---- 68.50B 49.00A 49.00A 49.90 -18.50 68.40 1 90 2115 ---- 67.10B 47.90A 47.90A 48.80 -18.20 67.00 1 5 2120 51.50 65.90B 46.70A 49.50B 47.60 -17.90 6 65.50 2125 49.60 64.50B 45.70A 47.00B 46.50 -17.70 128 64.20 126 1811 2130 57.10 63.20B 44.60A 44.60A 45.50 -17.30 2 62.80 1 3 2135 56.20 56.20 43.60A 47.20B 44.40 -17.10 5 61.50 420 2140 55.00 60.50B 42.60A 42.60A 43.40 -16.80 2 60.20 10 2145 52.90 59.30B 41.60A 53.10B 42.50 -16.50 4 59.00 5 2150 48.90 58.20B 40.70A 40.70A 41.50 -16.30 6 57.80 6453 2155 41.60 56.80B 39.70A 42.10B 40.60 -16.00 5 56.60 88 2160 ---- 55.60B 38.80A 38.80A 39.60 -15.80 55.40 7 2165 ---- 54.50B 38.00A 38.00A 38.80 -15.50 54.30 2170 ---- ---- 37.10A 37.10A 37.90 -15.30 53.20 725 2175 45.80 45.80 36.30A 36.30A 37.10 -15.00 7 52.10 454 2180 ---- 51.10B 35.50A 35.50A 36.20 -14.80 51.00 2185 ---- 50.10B 34.70A 34.70A 35.40 -14.60 50.00 28 2190 ---- 49.10B 33.90A 33.90A 34.70 -14.30 49.00 2195 ---- 48.10B 33.10A 33.10A 33.90 -14.10 48.00 1 2200 46.40 47.20B 32.40A 32.40A 33.20 -13.80 2 47.00 27 2438 2205 41.80 41.80 32.00A 32.00A 32.40 -13.70 2 46.10 2210 40.50 40.50 31.30A 31.30A 31.70 -13.50 2 45.20 70 2215 39.70 39.70 30.60A 30.60A 31.00 -13.30 2 44.30 1 53 2220 ---- ---- 30.00A 30.00A 30.40 -13.00 43.40 1 2 2225 ---- ---- 29.00A 29.00A 29.70 -12.80 42.50 8 2230 ---- ---- 28.70A 28.70A 29.10 -12.60 41.70 2235 ---- ---- 28.10A 28.10A 28.50 -12.40 40.90 18 2240 ---- ---- 27.50A 27.50A 27.90 -12.20 40.10 17 2245 ---- ---- 26.90A 26.90A 27.30 -12.00 39.30 2250 34.30 38.60B 26.10A 26.10A 26.70 -11.80 2 38.50 2513 2255 ---- ---- 25.80A 25.80A 26.20 -11.60 37.80 2260 ---- ---- 25.30A 25.30A 25.60 -11.40 37.00 400 2265 ---- ---- 24.80A 24.80A 25.10 -11.20 36.30 2270 ---- ---- 24.20A 24.20A 24.60 -11.00 35.60 11 2275 ---- ---- 23.50A 23.50A 24.10 -10.90 35.00 269 2280 ---- ---- 23.20A 23.20A 23.60 -10.70 34.30 2290 ---- ---- 22.30A 22.30A 22.60 -10.40 33.00 2300 23.00 23.00 21.20A 21.20A 21.70 -10.10 1002 31.80 30 2009 2310 ---- ---- 20.50A 20.50A 20.90 -9.70 30.60 72 2320 ---- ---- 19.70A 19.70A 20.00 -9.50 29.50 2325 ---- ---- 19.10A 19.10A 19.60 -9.30 28.90 10 2330 ---- ---- 19.00A 19.00A 19.30 -9.10 28.40 5 2340 ---- ---- 18.20A 18.20A 18.50 -8.90 27.40 2350 ---- ---- 17.40A 17.40A 17.80 -8.60 7 26.40 15 175 2360 ---- ---- 16.80A 16.80A 17.10 -8.40 25.50 2370 ---- ---- 16.20A 16.20A 16.50 -8.10 24.60 2375 ---- ---- 15.80A 15.80A 16.20 -7.90 24.10 600 600 2380 ---- ---- 15.60A 15.60A 15.90 -7.80 23.70 2400 15.20 15.40 14.40A 14.80B 14.70 -7.40 1027 22.10 138 1399 2425 ---- ---- 13.10A 13.10A 13.40 -6.80 20.20 27 2450 ---- ---- 12.00A 12.00A 12.20 -6.40 18.60 7 15 2475 ---- ---- 11.00A 11.00A 11.20 -5.90 17.10 35 41 2490 ---- ---- 10.50A 10.50A 10.60 -5.70 16.30 2500 ---- ---- 10.10A 10.10A 10.30 -5.40 1 15.70 353 2525 ---- ---- 9.30A 9.30A 9.50 -5.00 14.50 5 2550 ---- ---- 8.60A 8.60A 8.70 -4.70 1 13.40 5 823 2575 8.40 8.40 7.80 7.80 8.00 -4.40 8 12.40 67 3000 3.50 3.50 2.60 2.60 2.80 -1.30 12 4.10 28 441 OG OCT23 Gold Option CALL 1200 793.90 834.80B 791.40A 793.90 791.70 -40.40 1 832.10 1225 ---- 809.10B 766.80A 766.80A 766.70 -40.40 807.10 1250 ---- 785.00B 741.50A 741.50A 741.70 -40.40 782.10 1275 ---- 759.20B 716.90A 759.20B 716.70 -40.40 757.10 1300 ---- 734.90B 691.50A 691.50A 691.70 -40.40 732.10 1325 ---- 709.20B 666.90A 666.90A 666.70 -40.40 707.10 1350 ---- 685.10B 641.40A 641.40A 641.70 -40.40 682.10 1375 ---- 659.40B 616.90A 659.40B 616.70 -40.40 657.10 1400 ---- 635.10B 591.50A 591.50A 591.70 -40.40 632.10 1410 ---- 624.30B 581.90A 624.30B 581.70 -40.40 622.10 1420 ---- 614.20B 572.00A 614.20B 571.70 -40.40 612.10 1425 ---- 609.30B 566.90A 608.70B 566.70 -40.40 607.10 1430 ---- 604.20B 562.10A 604.00B 561.70 -40.40 602.10 1440 ---- 594.20B 552.00A 594.00B 551.70 -40.40 592.10 1450 ---- 585.00B 541.50A 541.50A 541.70 -40.40 582.10 1460 ---- 574.20B 532.00A 574.20B 531.70 -40.40 572.10 1470 ---- 564.20B 522.00A 564.00B 521.70 -40.40 562.10 1475 ---- 559.30B 516.90A 558.30B 516.70 -40.40 557.10 1480 ---- 554.20B 512.00A 554.00B 511.70 -40.40 552.10 1490 ---- 544.20B 502.00A 543.60B 501.70 -40.40 542.10 1500 ---- 535.10B 491.50A 491.50A 491.70 -40.40 532.10 1505 ---- 529.30B 487.10A 528.70B 486.70 -40.40 527.10 1510 ---- 524.30B 482.10A 524.10B 481.70 -40.40 522.10 1515 ---- 519.30B 477.10A 519.10B 476.70 -40.40 517.10 1520 ---- 514.30B 472.10A 514.10B 471.70 -40.40 512.10 1525 ---- 509.50B 464.70A 509.50B 466.70 -40.40 507.10 1530 ---- 504.50B 462.20A 504.50B 461.70 -40.40 502.10 1535 ---- 499.40B 457.20A 499.40B 456.70 -40.40 497.10 1540 ---- 494.40B 452.30A 494.20B 451.80 -40.30 492.10 1545 ---- 489.40B 447.30A 489.20B 446.80 -40.30 487.10 1550 ---- 485.40B 440.00A 440.00A 441.90 -40.20 482.10 1555 ---- 479.50B 437.40A 479.50B 436.90 -40.20 477.10 1560 ---- 474.50B 432.50A 474.30B 432.00 -40.20 472.20 1565 ---- 469.70B 427.60A 469.60B 427.00 -40.20 467.20 1570 ---- 464.70B 422.60A 464.00B 422.10 -40.10 462.20 1575 ---- 459.80B 415.50A 459.60B 417.20 -40.10 457.30 1580 ---- 454.90B 412.80A 454.20B 412.30 -40.10 452.40 1585 ---- 450.00B 408.00A 449.20B 407.40 -40.00 447.40 1590 ---- 445.10B 403.10A 444.30B 402.60 -39.90 442.50 1595 ---- 440.10B 398.20A 440.10B 397.70 -39.90 437.60 1600 ---- 435.90B 391.10A 391.10A 392.90 -39.80 432.70 48 1605 ---- 430.40B 388.50A 430.40B 388.00 -39.90 427.90 1610 ---- 425.50B 383.70A 424.80B 383.20 -39.80 423.00 1615 ---- 420.50B 378.90A 420.50B 378.40 -39.70 418.10 1620 ---- 415.80B 374.10A 415.10B 373.60 -39.70 413.30 1625 ---- 411.00B 367.10A 411.00B 368.80 -39.70 408.50 1630 ---- 406.10B 364.50A 406.10B 364.10 -39.50 403.60 1635 ---- 401.30B 359.70A 400.40B 359.30 -39.50 398.80 1640 ---- 396.50B 355.00A 395.80B 354.60 -39.50 394.10 1645 ---- 391.70B 350.20A 391.00B 349.90 -39.40 389.30 1650 ---- 387.50B 343.40A 343.40A 345.20 -39.30 384.50 1655 ---- 382.10B 340.80A 381.20B 340.50 -39.30 379.80 1660 ---- 377.30B 336.10A 376.40B 335.80 -39.20 375.00 1665 ---- 372.60B 331.40A 371.70B 331.10 -39.20 370.30 1670 ---- 367.90B 326.80A 367.00B 326.40 -39.20 365.60 1675 ---- 363.20B 320.00A 363.20B 321.80 -39.10 360.90 1680 ---- 358.50B 317.50A 358.50B 317.20 -39.00 356.20 1685 ---- 353.70B 312.80A 353.40B 312.60 -39.00 351.60 1690 ---- 349.10B 308.30A 348.20B 308.00 -38.90 346.90 1695 ---- 344.50B 303.70A 343.60B 303.40 -38.90 342.30 1700 ---- 340.60B 297.10A 297.10A 298.80 -38.90 337.70 1 1 1705 ---- 335.20B 294.60A 334.30B 294.30 -38.80 333.10 1710 ---- 330.60B 288.10A 329.70B 289.80 -38.70 328.50 1715 ---- 325.90B 283.70A 325.90B 285.30 -38.70 324.00 1720 ---- 321.40B 279.20A 321.40B 280.90 -38.50 319.40 1 1725 ---- 316.90B 274.80A 316.90B 276.40 -38.50 314.90 2 1730 ---- 312.40B 270.40A 312.40B 272.00 -38.40 310.40 5 1735 ---- 307.90B 266.00A 307.90B 267.60 -38.30 305.90 4 1740 ---- 303.40B 261.60A 303.40B 263.30 -38.10 301.40 3 1745 ---- 299.00B 257.30A 299.00B 258.90 -38.10 297.00 2 1750 ---- 295.20B 253.00A 253.00A 254.60 -38.00 292.60 1 3 1755 ---- 290.10B 248.80A 289.30B 250.40 -37.80 288.20 2 1760 ---- 285.60B 244.50A 285.60B 246.10 -37.70 283.80 1765 ---- 281.40B 240.30A 280.60B 241.90 -37.60 279.50 1770 ---- 277.10B 236.20A 277.00B 237.80 -37.40 275.20 1775 ---- 272.80B 232.00A 272.80B 233.60 -37.30 270.90 1780 ---- 268.40B 227.90A 268.40B 229.50 -37.20 266.70 2 1785 ---- 264.30B 223.90A 263.50B 225.40 -37.00 262.40 1790 ---- 260.10B 219.80A 259.30B 221.40 -36.80 258.20 1795 ---- 255.90B 215.80A 255.10B 217.40 -36.70 254.10 1800 ---- 251.70B 211.90A 211.90A 213.40 -36.60 250.00 23 1805 ---- 247.60B 208.00A 246.80B 209.50 -36.40 245.90 1810 ---- 243.50B 204.10A 242.70B 205.60 -36.20 241.80 1815 ---- 239.30B 200.30A 200.30A 201.80 -36.00 237.80 1820 ---- 235.40B 196.50A 196.50A 198.00 -35.80 233.80 1825 ---- 232.00B 192.70A 192.70A 194.20 -35.60 229.80 1830 ---- 228.00B 189.00A 189.00A 190.50 -35.40 225.90 1835 ---- 224.00B 185.30A 185.30A 186.80 -35.20 222.00 1840 ---- 220.20B 181.70A 181.70A 183.10 -35.10 218.20 210 1845 ---- 216.30B 178.10A 178.10A 179.60 -34.80 214.40 1850 ---- 212.50B 174.60A 174.60A 176.00 -34.60 210.60 13 1855 ---- 208.70B 171.10A 171.10A 172.50 -34.40 206.90 1860 ---- 205.00B 167.70A 167.70A 169.00 -34.20 203.20 1865 ---- 201.30B 164.30A 164.30A 165.60 -33.90 199.50 1870 ---- 197.60B 161.00A 161.00A 162.30 -33.60 195.90 250 1875 ---- 194.10B 157.70A 157.70A 159.00 -33.40 192.40 30 1880 ---- 190.40B 154.40A 154.40A 155.70 -33.10 188.80 1885 ---- 187.00B 151.30A 186.90B 152.50 -32.80 185.30 1890 ---- 183.50B 148.10A 183.40B 149.30 -32.60 181.90 1895 ---- 180.00B 145.00A 145.00A 146.20 -32.30 178.50 1900 ---- 176.60B 142.00A 142.00A 143.10 -32.10 175.20 73 1905 ---- 173.30B 139.00A 139.00A 140.10 -31.80 171.90 1910 ---- 170.00B 136.10A 170.00B 137.20 -31.40 168.60 1915 ---- 166.60B 133.20A 133.20A 134.20 -31.20 165.40 1920 ---- 163.50B 130.40A 130.40A 131.40 -30.90 162.30 1925 ---- 160.80B 127.60A 127.60A 128.60 -30.60 159.20 293 1930 ---- 157.20B 124.90A 156.90B 125.80 -30.30 156.10 1935 ---- 154.60B 122.20A 122.20A 123.10 -30.00 153.10 1940 ---- 151.60B 119.60A 119.60A 120.50 -29.70 150.20 1 1945 ---- 148.20B 117.00A 117.00A 117.90 -29.30 147.20 2 1950 ---- 145.40B 114.50A 114.50A 115.30 -29.10 100 144.40 506 1955 ---- 142.50B 112.00A 112.00A 112.90 -28.70 141.60 90 1960 ---- 139.70B 109.60A 109.60A 110.40 -28.40 138.80 40 1965 ---- 136.90B 107.00A 107.00A 108.00 -28.10 136.10 4 1970 ---- 134.20B 104.70A 104.70A 105.70 -27.80 133.50 66 1975 ---- 131.80B 102.40A 102.40A 103.40 -27.50 130.90 483 1980 ---- 129.10B 100.20A 100.20A 101.20 -27.10 128.30 1 1985 ---- 126.50B 98.00A 98.00A 99.00 -26.80 125.80 10 1990 ---- 124.00B 95.80A 95.80A 96.80 -26.60 123.40 1995 ---- 121.50B 93.70A 93.70A 94.70 -26.30 121.00 2 2000 ---- 119.80B 91.70A 91.70A 92.70 -25.90 118.60 11 337 2005 ---- 117.30B 89.70A 89.70A 90.70 -25.60 116.30 2010 ---- 115.00B 87.70A 87.70A 88.70 -25.30 16 114.00 125 2015 ---- 112.70B 85.80A 85.80A 86.80 -25.00 111.80 2020 ---- 110.50B 83.90A 83.90A 84.90 -24.70 109.60 1 2025 ---- 108.30B 82.10A 82.10A 83.10 -24.30 107.40 11 14 2030 ---- 106.20B 80.30A 80.30A 81.30 -24.00 105.30 1 1 2035 ---- 104.10B 78.60A 78.60A 79.60 -23.60 103.20 2 2040 ---- 102.10B 76.90A 76.90A 77.80 -23.40 101.20 16 68 2045 ---- 100.10B 75.20A 75.20A 76.20 -23.00 99.20 2 2050 ---- 98.30B 73.60A 73.60A 74.50 -22.70 97.20 31 224 2055 ---- 96.20B 72.00A 72.00A 72.90 -22.40 95.30 2060 ---- 94.30B 70.40A 70.40A 71.40 -22.10 93.50 2065 ---- 92.50B 68.90A 68.90A 69.80 -21.80 91.60 2070 ---- 90.40B 67.40A 67.40A 68.40 -21.40 89.80 1 2075 ---- 88.90B 66.00A 66.00A 66.90 -21.20 88.10 278 2080 ---- 86.80B 64.60A 64.60A 65.50 -20.90 86.40 50 2085 ---- 85.10B 63.20A 63.20A 64.10 -20.60 19 84.70 19 2090 ---- 83.40B 61.80A 61.80A 62.80 -20.30 83.10 2 2095 ---- 82.20B 60.50A 60.50A 61.40 -20.10 81.50 2100 ---- 80.60B 59.30A 59.30A 60.20 -19.70 79.90 522 2105 ---- 79.00B 58.00A 58.00A 58.90 -19.50 78.40 2110 ---- 77.10B 56.80A 56.80A 57.70 -19.20 76.90 12 2115 ---- 76.00B 55.60A 55.60A 56.50 -18.90 75.40 2120 ---- 74.60B 54.40A 54.40A 55.30 -18.70 74.00 2125 ---- 72.70B 53.30A 53.30A 54.20 -18.40 1 72.60 1 2 2130 ---- 71.80B 52.20A 52.20A 53.10 -18.10 71.20 2135 ---- 70.40B 51.10A 51.10A 52.00 -17.90 69.90 2140 ---- 69.10B 50.10A 50.10A 50.90 -17.70 68.60 32 2145 ---- 67.80B 49.10A 49.10A 49.90 -17.40 67.30 2150 ---- 66.70B 48.00A 48.00A 48.90 -17.10 1 66.00 10 564 2155 ---- 65.20B 47.10A 47.10A 47.90 -16.90 64.80 1 2160 ---- 64.00B 46.10A 46.10A 47.00 -16.60 63.60 2 2165 ---- 62.80B 45.20A 45.20A 46.00 -16.50 62.50 2170 ---- 61.70B 44.30A 44.30A 45.10 -16.20 61.30 11 2175 ---- ---- 43.40A 43.40A 44.20 -16.00 60.20 7 528 2180 ---- 59.40B 42.50A 42.50A 43.30 -15.80 59.10 2 2185 ---- 58.30B 41.70A 41.70A 42.40 -15.60 58.00 26 2190 ---- 57.20B 40.80A 40.80A 41.60 -15.40 57.00 1 2195 ---- 56.20B 40.00A 40.00A 40.80 -15.20 56.00 2200 43.10 55.20B 39.00 40.00B 40.00 -15.00 9 55.00 264 829 2205 42.90 54.10B 38.80A 38.80A 39.20 -14.80 1 54.00 1 2210 ---- 53.20B 38.00A 38.00A 38.40 -14.60 53.00 2215 ---- 52.20B 37.30A 37.30A 37.70 -14.40 52.10 3 2220 ---- 51.20B 36.60A 36.60A 36.90 -14.20 51.10 27 2225 ---- 50.30B 35.60A 35.60A 36.20 -14.00 50.20 1 2230 ---- 49.40B 35.20A 35.20A 35.50 -13.80 49.30 2235 ---- ---- 34.50A 34.50A 34.80 -13.70 48.50 2240 ---- 47.70B 33.80A 33.80A 34.20 -13.40 47.60 2245 ---- ---- 33.20A 33.20A 33.50 -13.30 46.80 2250 ---- 46.10B 32.30A 32.30A 32.90 -13.10 24 46.00 50 2255 ---- ---- 32.00A 32.00A 32.30 -12.90 45.20 2260 ---- ---- 31.10A 31.10A 31.70 -12.70 44.40 420 2265 ---- ---- 30.80A 30.80A 31.10 -12.50 43.60 2270 29.60 29.60 29.60 30.40B 30.60 -12.30 1 42.90 2275 ---- ---- 29.40A 29.40A 30.00 -12.10 42.10 601 2280 ---- 41.50B 29.10A 29.10A 29.50 -11.90 41.40 2290 ---- 40.10B 28.10A 28.10A 28.40 -11.60 40.00 2300 28.60 28.60 26.80A 26.80A 27.40 -11.30 85 38.70 153 1392 2310 ---- ---- 26.10A 26.10A 26.50 -10.90 37.40 2320 ---- ---- 25.10A 25.10A 25.50 -10.70 36.20 2325 ---- ---- 24.50A 24.50A 25.10 -10.50 19 35.60 95 2330 24.60 24.60 24.30A 24.60 24.60 -10.40 1 35.00 11 2340 ---- ---- 23.40A 23.40A 23.80 -10.00 33.80 24 24 2350 ---- ---- 22.50A 22.50A 23.00 -9.70 32.70 333 2360 ---- ---- 21.80A 21.80A 22.20 -9.50 31.70 2370 ---- ---- 21.10A 21.10A 21.40 -9.30 30.70 2375 ---- ---- 20.60A 20.60A 21.10 -9.10 30.20 337 2380 ---- ---- 20.30A 20.30A 20.70 -9.00 29.70 2400 ---- ---- 18.90A 18.90A 19.40 -8.40 27.80 1199 2425 ---- ---- 17.40A 17.40A 17.80 -7.90 25.70 292 2450 ---- ---- 16.00A 16.00A 16.40 -7.40 80 23.80 25 2475 ---- ---- 14.90A 14.90A 15.10 -7.00 22.10 2500 ---- ---- 13.60A 13.60A 14.00 -6.50 20.50 52 2525 ---- ---- 12.70A 12.70A 12.90 -6.10 19.00 27 2550 ---- ---- 11.70A 11.70A 12.00 -5.70 17.70 2 5 2575 ---- ---- 11.00A 11.00A 11.20 -5.30 16.50 1 161 2650 ---- ---- 8.80A 8.80A 9.00 -4.50 13.50 1 128 3000 5.20 5.20 4.00A 4.00A 4.00 -1.90 41 5.90 17 2098 OG NOV23 Gold Option CALL 1225 ---- 824.30B 783.90A 823.30B 783.40 -39.20 822.60 1250 ---- 800.10B 758.40A 758.40A 758.40 -39.20 797.60 1275 ---- 774.40B 733.80A 773.40B 733.40 -39.20 772.60 1300 ---- 750.10B 708.50A 708.50A 708.40 -39.20 747.60 1325 ---- 724.60B 683.80A 723.50B 683.40 -39.20 722.60 1350 ---- 700.00B 658.50A 658.50A 658.40 -39.20 697.60 1375 ---- 674.50B 633.80A 673.50B 633.40 -39.20 672.60 1400 ---- 650.10B 608.50A 608.50A 608.40 -39.20 647.60 1420 ---- 629.40B 589.10A 628.40B 588.40 -39.20 627.60 1425 ---- 624.50B 584.00A 623.50B 583.40 -39.20 622.60 1430 ---- 619.40B 579.10A 618.40B 578.40 -39.20 617.60 1440 ---- 609.40B 569.10A 608.40B 568.40 -39.20 607.60 1450 ---- 600.10B 558.50A 558.50A 558.40 -39.20 597.60 1460 ---- 589.60B 549.10A 588.50B 548.40 -39.20 587.60 1470 ---- 579.50B 539.00A 578.50B 538.40 -39.20 577.60 1475 ---- 574.80B 533.90A 573.80B 533.40 -39.20 572.60 1480 ---- 569.50B 529.00A 568.50B 528.40 -39.20 567.60 1490 ---- 559.50B 519.00A 558.50B 518.40 -39.20 557.60 1500 ---- 550.20B 508.50A 508.50A 508.40 -39.20 547.60 1510 ---- 539.70B 499.20A 538.60B 498.40 -39.20 537.60 1515 ---- 534.50B 494.10A 534.30B 493.40 -39.20 532.60 1520 ---- 529.60B 489.10A 528.60B 488.40 -39.20 527.60 1525 ---- 524.60B 481.90A 523.70B 483.40 -39.20 522.60 1530 ---- 519.60B 479.20A 518.60B 478.50 -39.10 517.60 1535 ---- 514.70B 474.40A 514.40B 473.50 -39.10 512.60 1540 ---- 509.70B 469.30A 508.70B 468.50 -39.10 507.60 1545 ---- 504.90B 464.50A 504.90B 463.60 -39.00 502.60 1550 ---- 500.50B 457.30A 457.30A 458.70 -39.00 497.70 1555 ---- 495.00B 454.60A 493.90B 453.70 -39.00 492.70 1560 ---- 489.90B 449.50A 488.90B 448.80 -39.00 487.80 1565 ---- 484.90B 444.80A 483.90B 443.90 -38.90 482.80 1570 ---- 480.00B 439.90A 479.00B 439.00 -38.90 477.90 1575 ---- 475.00B 432.80A 474.80B 434.20 -38.80 473.00 1580 ---- 470.10B 430.00A 469.10B 429.30 -38.70 468.00 1585 ---- 465.20B 425.30A 464.20B 424.40 -38.70 463.10 1590 ---- 460.40B 420.50A 459.40B 419.60 -38.70 458.30 1595 ---- 455.50B 415.50A 454.50B 414.80 -38.60 453.40 1600 ---- 451.30B 408.60A 408.60A 409.90 -38.60 448.50 6 1605 ---- 445.80B 406.00A 444.80B 405.10 -38.60 443.70 1610 ---- 441.00B 401.00A 441.00B 400.30 -38.50 438.80 1615 ---- 436.10B 396.30A 436.10B 395.50 -38.50 434.00 1620 ---- 431.30B 391.40A 430.30B 390.80 -38.40 429.20 1625 ---- 426.60B 384.70A 426.60B 386.00 -38.40 424.40 1630 ---- 421.60B 381.90A 421.60B 381.30 -38.30 419.60 1635 ---- 416.80B 377.30A 416.80B 376.50 -38.30 414.80 1640 ---- 412.10B 372.60A 411.10B 371.80 -38.20 410.00 1645 ---- 407.30B 367.90A 407.30B 367.10 -38.20 405.30 1650 ---- 403.20B 361.20A 361.20A 362.40 -38.20 400.60 1655 ---- 397.80B 358.40A 397.80B 357.70 -38.20 395.90 1660 ---- 393.10B 353.90A 393.10B 353.10 -38.00 391.10 1665 ---- 388.40B 349.20A 388.40B 348.40 -38.10 386.50 1670 ---- 383.70B 344.40A 383.70B 343.80 -38.00 381.80 1675 ---- 379.20B 338.00A 379.20B 339.20 -37.90 377.10 1680 ---- 374.40B 335.20A 374.40B 334.60 -37.90 372.50 1685 ---- 369.80B 330.70A 369.80B 330.00 -37.90 367.90 1690 ---- 365.10B 326.10A 364.20B 325.50 -37.80 363.30 1695 ---- 360.50B 321.60A 360.50B 321.00 -37.70 358.70 1700 ---- 356.70B 315.20A 315.20A 316.40 -37.70 354.10 1705 ---- 351.30B 310.70A 351.30B 312.00 -37.60 349.60 1710 ---- 346.70B 306.30A 346.70B 307.50 -37.50 345.00 2 1715 ---- 342.20B 301.80A 342.20B 303.00 -37.50 340.50 1720 ---- 337.70B 297.40A 336.80B 298.60 -37.40 336.00 1725 ---- 333.40B 293.00A 333.40B 294.20 -37.40 331.60 1730 ---- 328.80B 288.60A 328.80B 289.80 -37.30 327.10 1735 ---- 324.30B 284.30A 324.30B 285.50 -37.20 322.70 1740 ---- 319.90B 279.90A 319.90B 281.20 -37.10 318.30 1745 ---- 315.50B 275.70A 315.50B 276.90 -37.00 313.90 1750 ---- 311.90B 271.40A 271.40A 272.60 -36.90 309.50 1755 ---- 306.70B 267.10A 306.70B 268.30 -36.90 305.20 1760 ---- 302.40B 262.90A 301.50B 264.10 -36.80 300.90 1765 ---- 298.10B 258.70A 298.10B 260.00 -36.60 296.60 1 1 1770 ---- 293.80B 254.60A 293.80B 255.80 -36.50 292.30 1775 ---- 289.70B 250.50A 289.70B 251.70 -36.40 288.10 1780 ---- 285.30B 246.40A 285.30B 247.60 -36.30 283.90 1785 ---- 281.10B 242.30A 281.10B 243.50 -36.20 279.70 1 1790 ---- 277.00B 238.30A 277.00B 239.50 -36.00 275.50 1 1795 ---- 272.80B 234.30A 272.80B 235.50 -35.90 271.40 1 1800 ---- 269.30B 230.40A 230.40A 231.60 -35.70 267.30 1805 ---- 264.60B 226.50A 264.60B 227.60 -35.70 263.30 1810 ---- 260.50B 222.60A 260.50B 223.80 -35.40 259.20 1815 ---- 256.50B 218.80A 256.20B 219.90 -35.30 255.20 1820 ---- 252.50B 215.00A 252.50B 216.10 -35.20 251.30 1825 ---- 248.60B 211.20A 211.20A 212.30 -35.00 247.30 1830 ---- 245.20B 207.50A 245.20B 208.60 -34.80 243.40 1835 ---- 241.30B 203.80A 203.80A 204.90 -34.70 239.60 1840 ---- 237.50B 200.20A 237.50B 201.30 -34.40 235.70 1845 ---- 233.60B 196.60A 233.60B 197.70 -34.20 231.90 1850 ---- 230.50B 193.00A 193.00A 194.10 -34.10 228.20 1855 ---- 226.10B 189.50A 226.10B 190.60 -33.90 224.50 1860 ---- 222.20B 186.00A 222.00B 187.10 -33.70 220.80 1865 ---- 218.70B 182.60A 218.10B 183.70 -33.40 217.10 1870 ---- 215.00B 179.20A 214.40B 180.30 -33.20 213.50 1 1875 ---- 211.50B 175.90A 175.90A 177.00 -33.00 210.00 1 1880 ---- 207.80B 172.60A 207.80B 173.70 -32.70 206.40 1885 ---- 204.30B 169.40A 204.30B 170.50 -32.50 203.00 1890 ---- 200.90B 166.20A 200.80B 167.30 -32.20 199.50 1 1895 ---- 197.40B 163.00A 197.40B 164.10 -32.00 196.10 1 1900 ---- 194.10B 159.90A 159.90A 161.00 -31.80 192.80 301 1905 ---- 190.60B 156.90A 156.90A 157.90 -31.60 189.50 1910 ---- 187.40B 153.90A 187.40B 154.90 -31.30 186.20 3 1915 ---- 184.10B 151.00A 151.00A 151.90 -31.10 183.00 1920 ---- 180.90B 148.10A 180.90B 149.00 -30.80 179.80 1925 ---- 177.80B 145.20A 177.80B 146.10 -30.60 176.70 1930 ---- 174.60B 142.40A 174.60B 143.30 -30.30 173.60 1935 ---- 171.50B 139.60A 171.10B 140.50 -30.10 170.60 1940 ---- 168.50B 136.90A 168.50B 137.80 -29.80 167.60 1945 ---- 165.50B 134.30A 165.10B 135.10 -29.50 164.60 1950 ---- 162.50B 131.70A 131.70A 132.50 -29.20 161.70 1955 ---- 159.70B 129.10A 159.60B 129.90 -29.00 158.90 1960 ---- 156.70B 126.60A 156.60B 127.30 -28.70 156.00 1965 ---- 153.80B 124.10A 153.70B 124.80 -28.50 153.30 1970 ---- 151.10B 121.70A 121.70A 122.30 -28.30 150.60 1975 ---- 148.60B 119.30A 119.30A 119.90 -28.00 147.90 1980 ---- 145.70B 116.90A 145.60B 117.60 -27.60 145.20 24 1985 ---- 143.20B 114.20A 114.20A 115.20 -27.50 142.70 1990 ---- 140.70B 111.90A 111.90A 112.90 -27.20 140.10 1995 ---- 138.10B 109.70A 109.70A 110.70 -26.90 137.60 2000 ---- 135.60B 107.50A 107.50A 108.50 -26.70 135.20 1 85 2005 ---- 133.10B 105.40A 105.40A 106.40 -26.30 132.70 2010 ---- 130.80B 103.30A 103.30A 104.30 -26.10 3 130.40 195 2015 ---- 128.80B 101.30A 101.30A 102.20 -25.80 128.00 200 2020 ---- 126.50B 99.30A 99.30A 100.20 -25.60 125.80 2025 ---- 124.60B 97.30A 97.30A 98.20 -25.30 123.50 2 2030 ---- 122.40B 95.30A 95.30A 96.30 -25.00 121.30 2035 ---- 120.20B 93.50A 93.50A 94.40 -24.70 119.10 2040 ---- 118.00B 91.60A 91.60A 92.50 -24.50 117.00 2045 ---- 115.80B 89.80A 89.80A 90.70 -24.20 114.90 1 2050 ---- 113.80B 88.10A 88.10A 88.90 -24.00 112.90 10 2055 ---- 111.70B 86.40A 86.40A 87.20 -23.70 110.90 2060 ---- 109.70B 84.70A 84.70A 85.50 -23.40 108.90 2065 ---- 107.70B 83.00A 83.00A 83.80 -23.20 107.00 2070 ---- 105.80B 81.40A 81.40A 82.20 -22.90 105.10 121 2075 ---- 103.90B 79.80A 79.80A 80.60 -22.70 103.30 4 2080 ---- 102.00B 78.20A 78.20A 79.10 -22.30 101.40 2085 ---- 100.20B 76.70A 76.70A 77.60 -22.10 99.70 20 20 2090 ---- 98.40B 75.20A 75.20A 76.10 -21.80 97.90 2095 ---- 96.70B 73.80A 73.80A 74.60 -21.60 96.20 2100 ---- 95.20B 72.40A 72.40A 73.20 -21.30 94.50 115 2105 ---- 93.40B 71.00A 71.00A 71.80 -21.10 92.90 2110 ---- 91.70B 69.60A 69.60A 70.50 -20.80 91.30 2115 ---- 90.10B 68.30A 68.30A 69.10 -20.60 89.70 2120 ---- 88.40B 67.00A 67.00A 67.80 -20.30 88.10 1 2125 ---- 87.00B 65.80A 65.80A 66.60 -20.00 86.60 2130 ---- 85.50B 64.50A 64.50A 65.30 -19.80 85.10 2135 ---- 84.00B 63.30A 63.30A 64.10 -19.60 83.70 2140 ---- 82.60B 62.10A 62.10A 62.90 -19.40 82.30 2145 ---- 81.20B 61.00A 61.00A 61.80 -19.10 80.90 2150 ---- 79.90B 59.90A 59.90A 60.70 -18.80 79.50 9 71 2155 ---- 78.30B 58.80A 58.80A 59.50 -18.60 78.10 4 2160 ---- 77.10B 57.70A 57.70A 58.50 -18.30 76.80 2165 ---- 75.70B 56.60A 56.60A 57.40 -18.10 75.50 2170 ---- 74.50B 55.60A 55.60A 56.40 -17.90 74.30 1 2175 ---- 73.20B 54.60A 54.60A 55.40 -17.60 73.00 2 2180 ---- 72.00B 53.60A 53.60A 54.40 -17.40 71.80 5 7 2185 ---- 70.80B 52.60A 52.60A 53.40 -17.20 70.60 2190 ---- 69.60B 51.70A 51.70A 52.40 -17.00 69.40 2 2195 ---- 68.40B 50.80A 50.80A 51.50 -16.80 68.30 2200 ---- 67.40B 49.80A 49.80A 50.60 -16.60 67.20 77 785 2205 ---- 66.20B 49.40A 49.40A 49.70 -16.40 66.10 1 2210 ---- 65.10B 48.50A 48.50A 48.80 -16.20 65.00 5 5 2215 52.90 64.00B 47.70A 47.70A 48.00 -15.90 1 63.90 1 2220 ---- 63.00B 46.80A 46.80A 47.10 -15.80 62.90 1 2225 ---- ---- 45.60A 45.60A 46.30 -15.60 61.90 18 2230 ---- ---- 45.20A 45.20A 45.50 -15.40 60.90 2235 ---- 60.00B 44.40A 44.40A 44.70 -15.20 59.90 2240 ---- ---- 43.70A 43.70A 44.00 -15.00 59.00 2245 ---- 58.10B 42.90A 42.90A 43.20 -14.80 58.00 2250 ---- ---- 41.80A 41.80A 42.50 -14.60 57.10 12 405 2255 42.80 42.80 41.50A 43.60B 41.80 -14.40 16 56.20 2260 ---- ---- 40.80A 40.80A 41.10 -14.20 55.30 2265 ---- ---- 40.10A 40.10A 40.40 -14.00 54.40 2270 ---- ---- 39.40A 39.40A 39.70 -13.90 53.60 2275 ---- ---- 38.40A 38.40A 39.00 -13.80 52.80 7 2280 ---- ---- 38.10A 38.10A 38.40 -13.50 51.90 2285 ---- ---- 37.40A 37.40A 37.70 -13.40 51.10 2290 ---- ---- 36.80A 36.80A 37.10 -13.30 50.40 2300 44.30 44.30 35.30A 35.30A 35.90 -12.90 16 48.80 480 2310 ---- ---- 34.50A 34.50A 34.80 -12.50 47.30 2320 ---- ---- 33.40A 33.40A 33.60 -12.30 45.90 2325 ---- ---- 32.50A 32.50A 33.10 -12.10 45.20 2330 ---- ---- 32.30A 32.30A 32.60 -12.00 44.60 2340 ---- ---- 31.30A 31.30A 31.60 -11.60 43.20 2350 ---- ---- 30.00A 30.00A 30.60 -11.40 42.00 1 2360 ---- ---- 29.40A 29.40A 29.60 -11.20 40.80 2370 ---- ---- 28.40A 28.40A 28.70 -10.90 39.60 2375 30.70 30.70 27.50 28.10B 28.30 -10.70 2 39.00 30 2380 28.70 28.70 27.60A 27.60A 27.80 -10.60 1 38.40 2400 ---- ---- 25.70A 25.70A 26.20 -10.10 36.30 2 85 2425 26.30 26.30 23.80A 23.80A 24.30 -9.50 1 33.80 2450 22.50 22.50 22.10A 22.70B 22.50 -9.00 1 31.50 1 1 2475 ---- ---- 20.60A 20.60A 20.90 -8.50 29.40 2500 21.90 21.90 19.10A 22.00B 19.50 -7.90 1 27.40 2 3 2525 ---- ---- 17.90A 17.90A 18.20 -7.50 25.70 2550 ---- ---- 16.60A 16.60A 17.00 -7.00 24.00 2575 ---- ---- 15.60A 15.60A 15.90 -6.60 22.50 1 9 2800 ---- ---- 9.00A 9.00A 9.20 -4.00 13.20 10 51 OG DEC23 Gold Option CALL 1000 ---- 1049.40B 1008.40A 1008.40A 1008.40 -39.20 1047.60 1025 ---- 1023.00B 984.00A 1023.00B 983.40 -39.20 1022.60 1050 ---- 999.60B 958.40A 958.40A 958.40 -39.20 997.60 1075 ---- 973.30B 934.00A 972.80B 933.40 -39.20 972.60 1080 ---- 968.20B 929.10A 967.70B 928.40 -39.20 967.60 1090 ---- 958.00B 919.10A 958.00B 918.40 -39.20 957.60 1100 ---- 949.50B 908.40A 908.40A 908.40 -39.20 947.60 1110 ---- 937.90B 899.10A 937.70B 898.40 -39.20 937.60 1120 ---- 928.00B 889.10A 928.00B 888.40 -39.20 927.60 1125 ---- 923.90B 884.00A 922.90B 883.40 -39.20 922.60 1130 ---- 918.00B 879.10A 918.00B 878.40 -39.20 917.60 1140 ---- 908.00B 869.10A 908.00B 868.40 -39.20 907.60 1150 ---- 899.70B 858.40A 858.40A 858.40 -39.20 897.60 1160 ---- 888.00B 849.10A 888.00B 848.40 -39.20 887.60 1170 ---- 878.00B 839.10A 839.10A 838.40 -39.20 877.60 1175 ---- 874.00B 834.00A 873.00B 833.40 -39.20 872.60 1180 ---- 868.00B 829.10A 867.80B 828.40 -39.20 867.60 1185 ---- 863.00B 824.10A 824.10A 823.40 -39.20 862.60 1190 ---- 858.00B 819.10A 819.10A 818.40 -39.20 857.60 1195 ---- 853.00B 814.10A 814.10A 813.40 -39.20 852.60 1200 ---- 849.60B 808.40A 808.40A 808.40 -39.20 847.60 1205 ---- 843.10B 804.10A 843.10B 803.40 -39.20 842.60 1210 ---- 838.10B 799.10A 837.80B 798.40 -39.20 837.60 1215 ---- 833.10B 794.10A 832.80B 793.40 -39.20 832.60 1220 ---- 828.10B 789.20A 827.80B 788.40 -39.20 827.60 1225 ---- 824.00B 783.90A 823.00B 783.40 -39.20 822.60 1230 ---- 818.10B 779.20A 817.80B 778.40 -39.20 817.60 1235 ---- 813.10B 774.20A 774.20A 773.40 -39.20 812.60 1240 ---- 808.10B 769.20A 807.90B 768.40 -39.20 807.60 1245 ---- 803.10B 764.20A 803.10B 763.40 -39.20 802.60 1250 ---- 799.80B 758.50A 758.50A 758.40 -39.20 797.60 1255 ---- 793.10B 754.20A 793.10B 753.40 -39.20 792.60 1260 ---- 788.10B 749.20A 788.10B 748.40 -39.20 787.60 1265 ---- 783.20B 744.20A 783.20B 743.40 -39.20 782.60 1270 ---- 778.20B 739.20A 778.20B 738.40 -39.20 777.60 1275 ---- 774.10B 734.10A 773.10B 733.40 -39.20 772.60 1280 ---- 768.40B 729.20A 767.90B 728.40 -39.20 767.60 1285 ---- 763.40B 724.20A 762.90B 723.40 -39.20 762.60 1290 ---- 758.40B 719.20A 757.90B 718.40 -39.20 757.60 1295 ---- 753.40B 714.20A 752.90B 713.40 -39.20 752.60 1300 ---- 749.70B 708.60A 708.60A 708.40 -39.20 747.60 1305 ---- 743.40B 704.20A 704.20A 703.40 -39.20 742.60 1310 ---- 738.30B 699.20A 699.20A 698.40 -39.20 737.60 1315 ---- 733.20B 694.20A 733.20B 693.40 -39.20 732.60 1320 ---- 728.20B 689.20A 728.20B 688.40 -39.20 727.60 1325 ---- 724.30B 684.10A 724.30B 683.40 -39.20 722.60 1330 ---- 718.20B 679.20A 718.20B 678.40 -39.20 717.60 1335 ---- 713.20B 674.20A 713.00B 673.40 -39.20 712.60 1340 ---- 708.20B 669.20A 708.00B 668.40 -39.20 707.60 1345 ---- 703.30B 664.20A 703.30B 663.40 -39.20 702.60 1350 ---- 699.80B 658.60A 658.60A 658.40 -39.20 697.60 1355 ---- 693.30B 654.20A 693.30B 653.40 -39.20 692.60 1360 ---- 688.30B 649.20A 688.30B 648.40 -39.20 687.60 1365 ---- 683.30B 644.20A 683.30B 643.40 -39.20 682.60 1370 ---- 678.30B 639.20A 678.30B 638.40 -39.20 677.60 1375 ---- 674.20B 634.00A 673.20B 633.40 -39.20 672.60 1380 ---- 668.30B 629.20A 668.30B 628.40 -39.20 667.60 1385 ---- 663.30B 624.20A 663.30B 623.40 -39.20 662.60 1390 ---- 658.30B 619.20A 658.30B 618.40 -39.20 657.60 1395 ---- 653.30B 614.20A 653.30B 613.40 -39.20 652.60 1400 ---- 649.80B 608.60A 608.60A 608.40 -39.20 647.60 1405 ---- 643.30B 604.20A 604.20A 603.40 -39.20 642.60 1410 ---- 638.30B 599.20A 638.30B 598.40 -39.20 637.60 1415 ---- 633.40B 594.20A 633.40B 593.40 -39.20 632.60 1420 ---- 628.30B 589.20A 628.10B 588.40 -39.20 627.60 1425 ---- 624.20B 584.00A 623.10B 583.40 -39.20 622.60 1430 ---- 618.60B 579.30A 617.90B 578.40 -39.20 617.60 1435 ---- 613.40B 574.30A 613.40B 573.40 -39.20 612.60 1440 ---- 608.40B 569.30A 608.40B 568.40 -39.20 607.60 1445 ---- 603.40B 564.30A 603.40B 563.40 -39.20 602.60 1450 ---- 599.90B 558.60A 599.90B 558.40 -39.20 597.60 1455 ---- 593.40B 554.30A 593.10B 553.40 -39.20 592.60 1460 ---- 588.40B 549.30A 588.10B 548.40 -39.20 587.60 1465 ---- 584.10B 544.30A 583.10B 543.40 -39.20 582.60 1470 ---- 579.20B 539.30A 578.20B 538.40 -39.20 577.60 1475 ---- 574.50B 534.20A 573.40B 533.40 -39.20 572.60 1480 ---- 569.20B 529.20A 568.20B 528.40 -39.20 567.60 1485 ---- 564.40B 524.20A 563.40B 523.40 -39.20 562.60 1490 ---- 559.30B 519.40A 558.30B 518.40 -39.20 557.60 1495 ---- 554.30B 514.30A 553.30B 513.40 -39.20 552.60 1500 ---- 550.10B 506.90A 550.10B 508.40 -39.20 547.60 1505 ---- 544.40B 504.40A 543.40B 503.40 -39.20 542.60 1510 ---- 539.60B 499.60A 538.60B 498.50 -39.10 537.60 1515 ---- 534.50B 494.60A 533.50B 493.50 -39.10 532.60 1520 ---- 529.50B 489.60A 528.50B 488.50 -39.10 527.60 1525 ---- 524.80B 482.20A 524.80B 483.60 -39.10 522.70 1530 ---- 519.50B 479.70A 518.50B 478.70 -39.00 517.70 1535 ---- 514.70B 474.80A 514.70B 473.80 -39.00 512.80 1540 ---- 509.60B 469.90A 508.60B 468.90 -38.90 507.80 1545 ---- 504.80B 465.00A 503.80B 464.00 -38.90 502.90 1550 ---- 500.60B 457.80A 500.60B 459.10 -38.90 498.00 1555 ---- 494.80B 455.30A 493.80B 454.20 -38.90 493.10 1560 ---- 489.90B 450.30A 489.60B 449.40 -38.80 488.20 1565 ---- 485.20B 445.60A 485.20B 444.50 -38.80 483.30 1570 ---- 480.20B 440.80A 479.20B 439.70 -38.70 478.40 1575 ---- 475.50B 433.60A 474.50B 434.90 -38.60 473.50 1580 ---- 470.50B 431.10A 469.50B 430.10 -38.60 468.70 1585 ---- 465.60B 426.10A 465.40B 425.30 -38.50 463.80 1590 ---- 461.00B 421.30A 461.00B 420.50 -38.50 459.00 1595 ---- 456.00B 416.50A 455.00B 415.70 -38.50 454.20 1600 ---- 452.00B 409.70A 452.00B 410.90 -38.50 449.40 95 1605 ---- 446.30B 407.10A 446.30B 406.20 -38.40 444.60 1610 ---- 441.50B 402.40A 441.20B 401.50 -38.30 439.80 1615 ---- 436.70B 397.70A 436.40B 396.80 -38.20 435.00 1620 ---- 431.90B 393.00A 431.60B 392.00 -38.30 430.30 1625 ---- 427.30B 386.10A 427.10B 387.40 -38.10 425.50 50 1630 ---- 422.50B 383.70A 422.50B 382.70 -38.10 420.80 1635 ---- 417.80B 379.00A 416.80B 378.00 -38.10 416.10 1640 ---- 413.10B 374.30A 413.10B 373.40 -38.00 411.40 1645 ---- 408.40B 369.50A 408.10B 368.80 -37.90 406.70 1650 ---- 404.60B 363.00A 404.60B 364.20 -37.80 402.00 100 1655 ---- 399.10B 360.40A 399.10B 359.60 -37.80 397.40 1660 ---- 394.40B 355.80A 394.10B 355.00 -37.70 392.70 1665 ---- 389.80B 351.10A 389.80B 350.50 -37.60 388.10 1670 ---- 385.10B 346.70A 385.10B 345.90 -37.70 383.60 1675 ---- 380.70B 340.10A 380.70B 341.40 -37.60 379.00 1680 ---- 375.90B 337.70A 375.70B 336.90 -37.50 374.40 1685 ---- 371.40B 331.20A 371.40B 332.50 -37.40 369.90 1690 ---- 366.90B 326.70A 365.90B 328.00 -37.40 365.40 1695 ---- 362.40B 322.30A 361.40B 323.60 -37.30 360.90 1700 ---- 358.50B 317.90A 358.50B 319.20 -37.20 356.40 4 265 1705 ---- 353.40B 313.50A 353.40B 314.80 -37.20 352.00 1710 ---- 349.00B 309.10A 349.00B 310.50 -37.00 347.50 1715 ---- 344.50B 304.80A 344.50B 306.10 -37.00 343.10 1720 ---- 340.10B 300.40A 340.10B 301.80 -36.90 338.70 1725 ---- 335.80B 296.20A 335.80B 297.50 -36.80 334.30 2 1730 ---- 331.30B 291.90A 331.30B 293.30 -36.70 330.00 1735 ---- 326.90B 287.60A 326.90B 289.00 -36.60 325.60 1 1740 ---- 322.60B 283.40A 322.30B 284.80 -36.50 321.30 1 1745 ---- 318.30B 279.20A 318.30B 280.60 -36.40 317.00 1750 ---- 314.10B 275.10A 314.10B 276.50 -36.30 312.80 550 1755 ---- 309.80B 270.90A 309.80B 272.30 -36.20 308.50 1760 ---- 305.60B 266.80A 304.60B 268.20 -36.10 304.30 1765 ---- 301.40B 262.80A 301.40B 264.10 -36.00 300.10 1770 ---- 297.20B 258.70A 297.20B 260.10 -35.80 295.90 1775 ---- 293.10B 254.70A 293.10B 256.10 -35.70 291.80 122 1780 ---- 288.80B 250.70A 288.80B 252.10 -35.60 287.70 1785 ---- 284.70B 246.80A 284.70B 248.10 -35.50 283.60 1 1790 ---- 280.60B 242.90A 280.60B 244.20 -35.40 279.60 1795 ---- 276.60B 239.00A 276.60B 240.30 -35.20 275.50 1800 ---- 273.30B 235.20A 235.20A 236.50 -35.10 271.60 5739 1805 ---- 268.60B 231.40A 268.60B 232.70 -34.90 267.60 1810 ---- 264.70B 227.60A 264.70B 228.90 -34.80 263.70 1815 ---- 260.80B 223.90A 260.80B 225.10 -34.70 259.80 1820 ---- 257.60B 220.20A 257.60B 221.40 -34.50 255.90 1825 ---- 253.80B 216.50A 253.80B 217.70 -34.40 252.10 1830 ---- 250.00B 212.90A 249.90B 214.10 -34.20 248.30 50 1835 ---- 246.10B 209.30A 246.10B 210.50 -34.10 244.60 1 1840 ---- 242.30B 205.80A 242.30B 207.00 -33.90 240.90 1 1845 ---- 238.60B 202.30A 238.60B 203.40 -33.80 237.20 1850 ---- 235.00B 198.80A 235.00B 200.00 -33.50 29 233.50 43 1654 1855 214.60 231.40B 195.40A 195.40A 196.50 -33.40 1 229.90 1 1860 ---- 227.80B 192.10A 227.70B 193.20 -33.20 226.40 75 1865 ---- 224.10B 188.70A 224.10B 189.80 -33.10 222.90 1870 ---- 220.70B 185.50A 220.70B 186.50 -32.90 219.40 100 1875 ---- 217.10B 182.20A 217.10B 183.30 -32.60 215.90 670 1880 ---- 213.70B 179.00A 213.70B 180.10 -32.40 212.50 130 1885 ---- 210.20B 175.90A 175.90A 176.90 -32.30 209.20 1890 ---- 206.90B 172.80A 206.30B 173.80 -32.10 205.90 1 1895 ---- 203.40B 169.70A 202.90B 170.70 -31.90 202.60 1900 ---- 200.30B 166.70A 166.70A 167.70 -31.60 29 199.30 23 1747 1905 ---- 196.90B 163.70A 163.70A 164.70 -31.40 196.10 10 1910 ---- 193.70B 160.80A 160.80A 161.80 -31.20 193.00 50 1915 ---- 190.60B 157.90A 157.90A 158.90 -31.00 189.90 1 1920 ---- 187.50B 155.10A 155.10A 156.00 -30.80 186.80 30 1925 ---- 184.50B 152.30A 152.30A 153.20 -30.50 183.70 536 1930 ---- 181.40B 149.50A 180.90B 150.50 -30.20 180.70 1 1935 ---- 178.40B 146.80A 178.40B 147.80 -30.00 177.80 1 1940 ---- 175.50B 144.20A 175.50B 145.10 -29.80 174.90 101 1945 ---- 172.60B 141.60A 172.60B 142.50 -29.50 172.00 286 1950 ---- 170.30B 139.10A 139.10A 139.90 -29.20 544 169.10 534 10192 1955 ---- 167.00B 136.50A 136.50A 137.40 -29.00 166.40 1960 ---- 164.20B 134.00A 164.10B 134.90 -28.70 163.60 1 1965 ---- 161.40B 131.60A 131.60A 132.40 -28.50 160.90 1970 ---- 158.70B 129.20A 158.50B 130.00 -28.20 158.20 3 103 1975 ---- 155.90B 126.80A 126.80A 127.60 -28.00 155.60 122 1980 ---- 153.40B 124.20A 153.40B 125.30 -27.70 153.00 1 1985 ---- 150.80B 121.90A 121.90A 123.00 -27.50 150.50 1990 ---- 148.30B 119.70A 119.70A 120.80 -27.20 148.00 53 1995 ---- 145.80B 117.50A 145.80B 118.60 -26.90 145.50 1 2000 124.30 143.60B 115.40A 119.60B 116.40 -26.70 692 143.10 624 4590 2005 ---- 141.00B 113.20A 141.00B 114.30 -26.40 140.70 201 2010 ---- 138.70B 111.20A 111.20A 112.20 -26.20 138.40 2015 ---- 136.60B 109.10A 109.10A 110.10 -26.00 136.10 32 2020 ---- 134.30B 107.10A 107.10A 108.10 -25.70 133.80 9 2025 ---- 132.30B 105.20A 105.20A 106.10 -25.50 131.60 858 2030 ---- 130.00B 103.30A 103.30A 104.20 -25.20 129.40 500 2035 ---- 127.80B 101.40A 101.40A 102.30 -25.00 127.30 20 2040 ---- 125.70B 99.60A 99.60A 100.40 -24.80 125.20 2045 ---- 123.60B 97.80A 97.80A 98.60 -24.50 4 123.10 2050 99.00 121.80B 96.10A 96.10A 96.80 -24.30 12 121.10 2823 2055 ---- 119.50B 94.30A 94.30A 95.10 -24.00 119.10 1 2060 ---- 117.50B 92.60A 92.60A 93.30 -23.90 117.20 8 2065 ---- 115.60B 91.00A 91.00A 91.70 -23.60 115.30 2070 ---- 113.70B 89.40A 89.40A 90.10 -23.30 113.40 1 2075 ---- 111.80B 87.80A 87.80A 88.50 -23.00 111.50 331 2080 ---- 110.00B 86.20A 86.20A 86.90 -22.80 109.70 2085 ---- 108.20B 84.70A 84.70A 85.40 -22.60 108.00 2090 ---- 106.30B 83.20A 83.20A 83.90 -22.30 106.20 2 2095 ---- ---- 81.70A 81.70A 82.40 -22.10 104.50 1 2100 89.00 103.30B 80.30A 80.30A 81.00 -21.90 161 102.90 435 11040 2105 ---- 101.40B 78.90A 78.90A 79.60 -21.60 101.20 2110 ---- ---- 77.50A 77.50A 78.20 -21.40 99.60 75 2115 ---- 98.20B 76.20A 76.20A 76.90 -21.10 98.00 2120 ---- ---- 74.90A 74.90A 75.50 -21.00 96.50 49 2125 ---- ---- 73.60A 73.60A 74.30 -20.60 94.90 10 11 2130 ---- ---- 72.30A 72.30A 73.00 -20.50 93.50 433 2135 ---- 92.10B 71.10A 71.10A 71.70 -20.30 92.00 2140 ---- ---- 69.80A 69.80A 70.50 -20.10 90.60 2145 ---- ---- 68.60A 68.60A 69.30 -19.80 89.10 2 2150 ---- 88.00B 67.50A 67.50A 68.20 -19.60 87.80 26 2628 2155 ---- ---- 66.30A 66.30A 67.00 -19.40 86.40 1 2160 ---- ---- 65.20A 65.20A 65.90 -19.20 85.10 3 2165 ---- ---- 64.10A 64.10A 64.80 -19.00 83.80 6 9 2170 ---- ---- 63.10A 63.10A 63.70 -18.80 82.50 11 2175 ---- ---- 62.00A 62.00A 62.70 -18.50 2 81.20 404 2180 ---- ---- 61.00A 61.00A 61.70 -18.30 80.00 9 2185 ---- ---- 60.00A 60.00A 60.60 -18.20 78.80 20 2190 ---- ---- 59.00A 59.00A 59.70 -17.90 77.60 4 2195 ---- ---- 58.00A 58.00A 58.70 -17.70 76.40 2 2200 63.80 63.80 57.10A 57.10A 57.70 -17.60 12 75.30 678 4105 2205 ---- ---- 56.60A 56.60A 56.80 -17.40 74.20 2210 ---- ---- 55.70A 55.70A 55.90 -17.20 73.10 1 2215 ---- ---- 54.80A 54.80A 55.00 -17.00 72.00 2 2220 ---- ---- 53.90A 53.90A 54.10 -16.80 70.90 1 2225 ---- ---- 52.70A 52.70A 53.30 -16.60 69.90 483 2230 56.90 56.90 52.20A 52.20A 52.40 -16.50 1 68.90 2 2235 55.70 55.70 51.40A 51.40A 51.60 -16.20 1 67.80 1 2240 ---- ---- 50.50A 50.50A 50.80 -16.10 66.90 1 2245 54.00 54.00 49.70A 49.70A 50.00 -15.90 1 65.90 1 2250 ---- ---- 48.60A 48.60A 49.20 -15.70 208 64.90 35 5362 2255 ---- ---- 48.20A 48.20A 48.50 -15.50 64.00 2260 ---- ---- 47.10A 47.10A 47.70 -15.30 63.00 100 2265 ---- ---- 46.70A 46.70A 47.00 -15.10 62.10 2270 ---- ---- 46.00A 46.00A 46.30 -14.90 61.20 2275 ---- ---- 45.00A 45.00A 45.60 -14.80 60.40 325 2280 ---- ---- 44.60A 44.60A 44.90 -14.60 59.50 2285 ---- ---- 43.90A 43.90A 44.20 -14.40 58.60 2290 ---- ---- 43.20A 43.20A 43.60 -14.20 57.80 2295 ---- ---- 42.60A 42.60A 42.90 -14.10 57.00 1 2300 48.30 48.30 41.70A 41.70A 42.30 -13.90 313 56.20 432 2779 2305 ---- ---- 41.30A 41.30A 41.70 -13.70 55.40 2310 ---- ---- 40.70A 40.70A 41.10 -13.50 54.60 2315 ---- ---- 40.10A 40.10A 40.50 -13.30 53.80 2320 ---- ---- 39.50A 39.50A 39.90 -13.20 53.10 2325 ---- ---- 38.70A 38.70A 39.30 -13.10 250 52.40 754 2330 ---- ---- 38.30A 38.30A 38.70 -12.90 51.60 2335 ---- ---- 37.70A 37.70A 38.10 -12.80 50.90 2340 ---- ---- 37.20A 37.20A 37.60 -12.60 50.20 7 2345 ---- ---- 36.60A 36.60A 37.00 -12.50 49.50 2350 ---- ---- 36.00A 36.00A 36.50 -12.40 78 48.90 200 3002 2360 ---- ---- 35.10A 35.10A 35.40 -12.20 47.60 2370 ---- ---- 34.10A 34.10A 34.40 -11.90 46.30 2375 33.20 33.20 33.20 33.80B 33.90 -11.80 2 45.70 1 3193 2380 34.20 34.20 33.10A 33.10A 33.50 -11.60 1 45.10 1 2390 ---- ---- 32.20A 32.20A 32.50 -11.40 43.90 2400 ---- ---- 31.20A 31.20A 31.60 -11.20 42.80 10 5923 2410 ---- ---- 30.40A 30.40A 30.70 -11.00 41.70 2420 32.00 32.00 29.60A 29.60A 29.90 -10.70 1 40.60 2425 ---- ---- 29.10A 29.10A 29.50 -10.60 250 40.10 1300 2430 ---- ---- 28.80A 28.80A 29.10 -10.50 39.60 2440 ---- ---- 28.00A 28.00A 28.30 -10.30 38.60 14 14 2450 27.50 27.50 27.20A 27.90B 27.50 -10.10 1 37.60 250 576 2475 ---- ---- 25.40A 25.40A 25.80 -9.50 35.30 2490 ---- ---- 24.50A 24.50A 24.80 -9.20 34.00 2500 27.00 27.00 23.50 23.80B 24.10 -9.00 42 33.10 133 18066 2525 23.30 23.30 22.40A 22.40A 22.60 -8.50 1 31.10 2550 ---- ---- 21.00A 21.00A 21.20 -7.90 29.10 2 29 2575 ---- ---- 19.70A 19.70A 19.90 -7.40 27.30 15 2600 19.50 19.50 18.50A 20.10B 18.70 -7.00 19 25.70 60 4064 2625 ---- ---- 17.50A 17.50A 17.60 -6.70 24.30 10 2650 ---- ---- 16.50A 16.50A 16.60 -6.50 23.10 1 23 2700 ---- ---- 14.70A 14.70A 14.90 -6.00 20.90 3 2674 2750 ---- ---- 13.20A 13.20A 13.40 -5.50 4 18.90 901 2800 12.40 12.40 11.90A 11.90A 12.00 -5.00 6 17.00 2 705 2900 ---- ---- 9.80A 9.80A 9.80 -4.00 13.80 1 3000 ---- ---- 8.10A 8.10A 8.10 -3.40 11.50 256 10493 3200 6.10 6.10 5.60 5.60 5.90 -2.50 60 8.40 22 2769 4000 2.10 2.10 2.10 2.10 2.30 -.80 5 3.10 14 14 900 ---- 1149.40B 1108.30A 1108.30A 1108.40 -39.20 1147.60 925 ---- 1122.90B 1083.90A 1122.90B 1083.40 -39.20 1122.60 950 ---- 1099.30B 1058.30A 1058.30A 1058.40 -39.20 1097.60 975 ---- 1072.90B 1033.90A 1072.70B 1033.40 -39.20 1072.60 OG JAN24 Gold Option CALL 1250 ---- ---- 775.90A 775.90A 773.80 -38.30 812.10 1275 ---- ---- 751.90A 751.90A 748.80 -38.30 787.10 1300 ---- ---- 725.90A 725.90A 723.80 -38.30 762.10 1325 ---- ---- 702.00A 702.00A 698.80 -38.30 737.10 1350 ---- ---- 675.90A 675.90A 673.80 -38.30 712.10 1375 ---- ---- 652.00A 652.00A 648.80 -38.30 687.10 1400 ---- ---- 625.90A 625.90A 623.80 -38.30 662.10 1425 ---- ---- 602.00A 602.00A 598.80 -38.30 637.10 1430 ---- ---- 597.20A 597.20A 593.80 -38.30 632.10 1440 ---- ---- 587.20A 587.20A 583.80 -38.30 622.10 1450 ---- ---- 575.90A 575.90A 573.80 -38.30 612.10 1460 ---- ---- 567.20A 567.20A 563.80 -38.30 602.10 1470 ---- ---- 557.30A 557.30A 553.80 -38.30 592.10 1475 ---- ---- 547.90A 547.90A 548.80 -38.30 587.10 1480 ---- ---- 547.30A 547.30A 543.80 -38.30 582.10 1490 ---- ---- 537.40A 537.40A 533.80 -38.30 572.10 1500 ---- ---- 523.00A 523.00A 523.80 -38.30 562.10 1510 ---- ---- 517.50A 517.50A 513.90 -38.20 552.10 1520 ---- ---- 507.50A 507.50A 504.10 -38.10 542.20 1525 ---- ---- 498.50A 498.50A 499.10 -38.20 537.30 1530 ---- ---- 497.70A 497.70A 494.20 -38.10 532.30 1535 ---- ---- 492.80A 492.80A 489.30 -38.10 527.40 1540 ---- ---- 487.90A 487.90A 484.50 -38.00 522.50 1545 ---- ---- 483.10A 483.10A 479.60 -38.00 517.60 1550 ---- ---- 474.10A 474.10A 474.70 -38.00 512.70 1555 ---- ---- 473.50A 473.50A 469.90 -37.90 507.80 1560 ---- ---- 468.60A 468.60A 465.00 -37.90 502.90 1565 ---- ---- 463.70A 463.70A 460.20 -37.90 498.10 1570 ---- ---- 458.90A 458.90A 455.40 -37.80 493.20 1575 ---- ---- 450.00A 450.00A 450.60 -37.80 488.40 1580 ---- ---- 449.20A 449.20A 445.80 -37.80 483.60 1585 ---- ---- 444.40A 444.40A 441.00 -37.80 478.80 1590 ---- ---- 439.60A 439.60A 436.30 -37.70 474.00 1595 ---- ---- 434.90A 434.90A 431.50 -37.70 469.20 1600 ---- ---- 426.30A 426.30A 426.80 -37.60 464.40 1605 ---- ---- 425.40A 425.40A 422.10 -37.60 459.70 1610 ---- ---- 420.70A 420.70A 417.40 -37.50 454.90 1615 ---- ---- 416.00A 416.00A 412.70 -37.50 450.20 1620 ---- ---- 411.40A 411.40A 408.00 -37.50 445.50 1625 ---- ---- 402.80A 402.80A 403.40 -37.40 440.80 1630 ---- ---- 402.00A 402.00A 398.70 -37.40 436.10 1635 ---- ---- 397.30A 397.30A 394.10 -37.40 431.50 1640 ---- ---- 392.70A 392.70A 389.50 -37.30 426.80 1645 ---- ---- 388.00A 388.00A 384.90 -37.30 422.20 1650 ---- ---- 379.80A 379.80A 380.30 -37.20 417.50 1655 ---- ---- 378.80A 378.80A 375.70 -37.20 412.90 1660 ---- ---- 374.30A 374.30A 371.20 -37.10 408.30 1665 ---- ---- 369.70A 369.70A 366.70 -37.10 403.80 1670 ---- ---- 365.20A 365.20A 362.10 -37.10 399.20 1675 ---- ---- 357.10A 357.10A 357.70 -36.90 394.60 1680 ---- ---- 352.60A 352.60A 353.20 -36.90 390.10 1685 ---- ---- 348.20A 348.20A 348.70 -36.90 385.60 1690 ---- ---- 343.70A 343.70A 344.30 -36.80 381.10 1695 ---- ---- 339.30A 339.30A 339.90 -36.80 376.70 1700 ---- ---- 334.90A 334.90A 335.50 -36.70 372.20 1705 ---- ---- 330.60A 330.60A 331.10 -36.70 367.80 1710 ---- ---- 326.20A 326.20A 326.80 -36.60 363.40 1715 ---- ---- 321.90A 321.90A 322.50 -36.50 359.00 1720 ---- ---- 317.60A 317.60A 318.20 -36.40 354.60 1725 ---- ---- 313.30A 313.30A 313.90 -36.30 350.20 1730 ---- ---- 309.10A 309.10A 309.60 -36.30 345.90 1735 ---- ---- 304.80A 304.80A 305.40 -36.20 341.60 1740 ---- ---- 300.60A 300.60A 301.20 -36.10 337.30 1745 ---- ---- 296.50A 296.50A 297.00 -36.10 333.10 1750 ---- ---- 292.30A 292.30A 292.90 -35.90 328.80 2 2 1755 ---- ---- 288.20A 288.20A 288.80 -35.80 324.60 1760 ---- ---- 284.10A 284.10A 284.70 -35.70 320.40 1765 ---- ---- 280.10A 280.10A 280.60 -35.70 316.30 1770 ---- ---- 276.00A 276.00A 276.60 -35.50 312.10 1775 ---- ---- 272.00A 272.00A 272.60 -35.40 308.00 1780 ---- ---- 268.10A 268.10A 268.60 -35.30 303.90 1785 ---- ---- 264.10A 264.10A 264.70 -35.20 299.90 1790 ---- ---- 260.20A 260.20A 260.80 -35.10 295.90 1 1795 ---- ---- 256.30A 256.30A 256.90 -35.00 291.90 1800 ---- ---- 252.50A 252.50A 253.00 -34.90 287.90 17 18 1805 ---- ---- 248.70A 248.70A 249.20 -34.80 284.00 1810 ---- ---- 244.90A 244.90A 245.40 -34.70 280.10 1815 ---- ---- 241.20A 241.20A 241.70 -34.50 276.20 1820 ---- ---- 237.50A 237.50A 238.00 -34.30 272.30 1825 ---- ---- 233.80A 233.80A 234.30 -34.20 268.50 1830 ---- ---- 230.20A 230.20A 230.60 -34.20 264.80 1835 ---- ---- 226.60A 226.60A 227.00 -34.00 261.00 1840 ---- ---- 223.00A 223.00A 223.50 -33.80 257.30 1845 ---- ---- 219.50A 219.50A 219.90 -33.70 253.60 1850 ---- ---- 216.00A 216.00A 216.40 -33.60 250.00 1855 ---- ---- 212.60A 212.60A 213.00 -33.40 246.40 1860 ---- ---- 209.20A 209.20A 209.60 -33.20 242.80 1865 ---- ---- 205.90A 205.90A 206.20 -33.00 239.20 1870 ---- ---- 202.50A 202.50A 202.90 -32.80 235.70 1875 ---- ---- 199.30A 199.30A 199.60 -32.70 232.30 1880 ---- ---- 196.00A 196.00A 196.40 -32.40 228.80 1885 ---- ---- 192.80A 192.80A 193.20 -32.20 225.40 1890 ---- ---- 189.70A 189.70A 190.00 -32.10 222.10 1895 ---- ---- 186.60A 186.60A 186.90 -31.90 218.80 1900 ---- ---- 183.50A 183.50A 183.80 -31.80 215.60 8 1905 ---- ---- 180.50A 180.50A 180.70 -31.70 212.40 1910 ---- ---- 177.50A 177.50A 177.70 -31.50 209.20 1915 ---- ---- 174.60A 174.60A 174.80 -31.30 206.10 1920 ---- ---- 171.70A 171.70A 171.80 -31.20 203.00 1925 ---- ---- 168.80A 168.80A 168.90 -31.10 200.00 1930 ---- ---- 166.00A 166.00A 166.10 -30.90 197.00 1935 ---- ---- 163.20A 163.20A 163.30 -30.70 194.00 1940 ---- ---- 160.50A 160.50A 160.50 -30.60 191.10 1945 ---- ---- 157.80A 157.80A 157.80 -30.40 188.20 1950 ---- ---- 155.20A 155.20A 155.10 -30.20 185.30 705 1955 ---- ---- 152.60A 152.60A 152.50 -29.90 182.40 1960 ---- ---- 150.00A 150.00A 149.90 -29.70 179.60 1965 ---- ---- 147.50A 147.50A 147.40 -29.50 176.90 1970 ---- ---- 145.00A 145.00A 144.90 -29.20 174.10 1975 ---- ---- 142.60A 142.60A 142.40 -29.00 171.40 1980 ---- ---- 140.20A 140.20A 140.00 -28.70 168.70 3 3 1985 ---- ---- 137.80A 137.80A 137.60 -28.50 166.10 3 3 1990 ---- ---- 135.50A 135.50A 135.30 -28.20 163.50 1995 ---- ---- 133.20A 133.20A 133.10 -27.90 161.00 2000 ---- ---- 131.00A 131.00A 130.80 -27.70 158.50 706 2005 ---- ---- 128.80A 128.80A 128.70 -27.30 156.00 2010 ---- ---- 126.60A 126.60A 126.50 -27.10 153.60 2015 ---- ---- 124.50A 124.50A 124.50 -26.70 151.20 2020 ---- ---- 122.40A 122.40A 122.40 -26.50 148.90 3 2025 ---- ---- 120.40A 120.40A 120.40 -26.20 146.60 2030 ---- ---- 118.40A 118.40A 118.40 -25.90 144.30 2035 ---- ---- 116.40A 116.40A 116.50 -25.60 142.10 2040 ---- ---- 114.50A 114.50A 114.60 -25.30 139.90 2045 ---- ---- 112.50A 112.50A 112.70 -25.10 137.80 2050 113.80 113.80 109.70 112.60 110.90 -24.70 86 135.60 3435 2055 ---- ---- 108.80A 108.80A 109.00 -24.60 40 133.60 85 2060 ---- ---- 107.00A 107.00A 107.20 -24.30 131.50 2065 ---- ---- 105.30A 105.30A 105.40 -24.10 129.50 2070 ---- ---- 103.50A 103.50A 103.70 -23.80 127.50 2075 ---- ---- 101.80A 101.80A 102.00 -23.50 125.50 2080 ---- ---- 100.20A 100.20A 100.30 -23.30 123.60 2085 ---- ---- 98.50A 98.50A 98.60 -23.10 121.70 2090 ---- ---- 96.90A 96.90A 97.00 -22.90 119.90 2095 ---- ---- 95.30A 95.30A 95.40 -22.70 118.10 2100 95.40 95.60 93.20A 94.80B 93.90 -22.40 58 116.30 15 3386 2105 ---- ---- 92.30A 92.30A 92.30 -22.30 114.60 2110 ---- ---- 90.80A 90.80A 90.80 -22.00 112.80 1 2115 ---- ---- 89.30A 89.30A 89.40 -21.80 111.20 2120 ---- ---- 87.90A 87.90A 88.00 -21.50 109.50 2125 ---- ---- 86.50A 86.50A 86.60 -21.30 107.90 2130 ---- ---- 85.10A 85.10A 85.20 -21.10 106.30 10 11 2135 ---- ---- 83.70A 83.70A 83.80 -21.00 104.80 2140 ---- ---- 82.40A 82.40A 82.50 -20.80 103.30 1 2145 ---- ---- 81.10A 81.10A 81.20 -20.60 101.80 2150 ---- ---- 79.80A 79.80A 79.90 -20.40 100.30 566 2155 ---- ---- 78.60A 78.60A 78.70 -20.20 98.90 2160 ---- ---- 77.30A 77.30A 77.40 -20.10 97.50 2165 ---- ---- 76.10A 76.10A 76.20 -19.90 96.10 2170 ---- ---- 75.00A 75.00A 75.00 -19.70 94.70 2175 ---- ---- 73.80A 73.80A 73.80 -19.50 93.30 2180 ---- ---- 72.70A 72.70A 72.70 -19.30 92.00 2 2185 ---- ---- 71.50A 71.50A 71.60 -19.10 90.70 2190 ---- ---- 70.40A 70.40A 70.40 -19.00 89.40 1 2195 ---- ---- 69.40A 69.40A 69.30 -18.90 88.20 2200 ---- ---- 68.20A 68.20A 68.30 -18.60 86.90 156 2205 ---- ---- 67.10A 67.10A 67.20 -18.50 85.70 2210 ---- ---- 66.10A 66.10A 66.20 -18.30 84.50 1 2215 ---- ---- 65.10A 65.10A 65.20 -18.10 83.30 2220 ---- ---- 64.10A 64.10A 64.20 -18.00 82.20 2225 ---- ---- 63.20A 63.20A 63.20 -17.80 81.00 2230 ---- ---- 62.20A 62.20A 62.30 -17.60 79.90 2235 ---- ---- 61.30A 61.30A 61.40 -17.40 78.80 2240 ---- ---- 60.40A 60.40A 60.50 -17.30 77.80 2245 ---- ---- 59.50A 59.50A 59.60 -17.10 76.70 2250 ---- ---- 58.60A 58.60A 58.70 -17.00 75.70 1 2255 ---- ---- 57.80A 57.80A 57.90 -16.70 74.60 2260 ---- ---- 56.90A 56.90A 57.00 -16.60 73.60 2270 ---- ---- 55.30A 55.30A 55.40 -16.30 71.70 2275 ---- ---- 54.50A 54.50A 54.60 -16.10 70.70 2280 ---- ---- 53.70A 53.70A 53.80 -16.00 69.80 2290 ---- ---- 52.20A 52.20A 52.30 -15.70 68.00 2300 59.40 59.40 50.70A 50.70A 50.90 -15.30 1 66.20 108 2310 ---- ---- 49.30A 49.30A 49.40 -15.10 64.50 2320 ---- ---- 47.90A 47.90A 48.10 -14.70 62.80 2325 ---- ---- 47.20A 47.20A 47.40 -14.60 62.00 2330 ---- ---- 46.60A 46.60A 46.70 -14.50 61.20 2340 ---- ---- 45.30A 45.30A 45.50 -14.10 59.60 2350 ---- ---- 44.10A 44.10A 44.20 -13.90 58.10 2360 ---- ---- ---- 42.90A 43.00 ---- ---- 2375 ---- ---- 41.20A 41.20A 41.30 -13.20 54.50 1 2400 ---- ---- 38.50A 38.50A 38.60 -12.60 51.20 821 2425 ---- ---- 36.10A 36.10A 36.10 -12.00 48.10 25 2450 ---- ---- 33.90A 33.90A 33.90 -11.40 6 45.30 310 2475 ---- ---- 31.80A 31.80A 31.80 -10.90 42.70 2500 ---- ---- 29.90A 29.90A 29.90 -10.40 40.30 196 2525 ---- ---- 28.10A 28.10A 28.10 -9.90 38.00 111 2550 ---- ---- 26.50A 26.50A 26.50 -9.40 35.90 2600 ---- ---- 23.60A 23.60A 23.60 -8.60 32.20 1 2 2700 ---- ---- 19.00A 19.00A 19.00 -7.30 26.30 124 OG FEB24 Gold Option CALL 1250 ---- ---- 775.90A 775.90A 773.80 -38.30 812.10 1275 ---- ---- 752.00A 752.00A 748.80 -38.30 787.10 1300 ---- ---- 725.90A 725.90A 723.80 -38.30 762.10 1325 ---- ---- 702.00A 702.00A 698.80 -38.30 737.10 1350 ---- ---- 675.90A 675.90A 673.80 -38.30 712.10 1375 ---- ---- 652.00A 652.00A 648.80 -38.30 687.10 1400 ---- ---- 626.00A 626.00A 623.80 -38.30 662.10 1425 ---- ---- 602.00A 602.00A 598.80 -38.30 637.10 1430 ---- ---- 597.20A 597.20A 593.80 -38.30 632.10 1440 ---- ---- 587.20A 587.20A 583.80 -38.30 622.10 1450 ---- ---- 576.00A 576.00A 573.80 -38.30 612.10 1460 ---- ---- 567.40A 567.40A 563.80 -38.30 602.10 1470 ---- ---- 557.40A 557.40A 553.80 -38.30 592.10 1475 ---- ---- 548.00A 548.00A 548.80 -38.30 587.10 1480 ---- ---- 547.40A 547.40A 543.80 -38.30 582.10 1490 ---- ---- 537.50A 537.50A 533.90 -38.20 572.10 1500 ---- ---- 523.40A 523.40A 524.00 -38.20 562.20 1510 ---- ---- 517.70A 517.70A 514.20 -38.10 552.30 1520 ---- ---- 507.90A 507.90A 504.40 -38.10 542.50 1525 ---- ---- 499.00A 499.00A 499.50 -38.10 537.60 1530 ---- ---- 498.20A 498.20A 494.60 -38.10 532.70 1535 ---- ---- 493.40A 493.40A 489.80 -38.00 527.80 1540 ---- ---- 488.50A 488.50A 484.90 -38.10 523.00 1545 ---- ---- 483.60A 483.60A 480.10 -38.00 518.10 1550 ---- ---- 474.80A 474.80A 475.30 -38.00 513.30 1555 ---- ---- 474.00A 474.00A 470.50 -37.90 508.40 1560 ---- ---- 469.10A 469.10A 465.70 -37.90 503.60 1565 ---- ---- 464.30A 464.30A 460.90 -37.90 498.80 1570 ---- ---- 459.50A 459.50A 456.10 -37.90 494.00 1575 ---- ---- 451.00A 451.00A 451.40 -37.80 489.20 1580 ---- ---- 450.00A 450.00A 446.60 -37.80 484.40 1585 ---- ---- 445.30A 445.30A 441.90 -37.80 479.70 1590 ---- ---- 440.60A 440.60A 437.20 -37.70 474.90 1595 ---- ---- 435.90A 435.90A 432.50 -37.70 470.20 1600 ---- ---- 427.50A 427.50A 427.80 -37.70 465.50 1605 ---- ---- 426.60A 426.60A 423.10 -37.70 460.80 1610 ---- ---- 421.90A 421.90A 418.50 -37.60 456.10 1615 ---- ---- 417.20A 417.20A 413.80 -37.60 451.40 1620 ---- ---- 412.60A 412.60A 409.20 -37.60 446.80 1625 ---- ---- 404.30A 404.30A 404.60 -37.50 442.10 1630 ---- ---- 403.30A 403.30A 400.00 -37.50 437.50 1635 ---- ---- 398.70A 398.70A 395.50 -37.40 432.90 1640 ---- ---- 394.20A 394.20A 390.90 -37.40 428.30 1645 ---- ---- 389.60A 389.60A 386.40 -37.30 423.70 1650 ---- ---- 381.60A 381.60A 381.90 -37.30 419.20 1655 ---- ---- 380.80A 380.80A 377.40 -37.20 414.60 1660 ---- ---- 376.30A 376.30A 372.90 -37.20 410.10 1665 ---- ---- 368.10A 368.10A 368.40 -37.20 405.60 1670 ---- ---- 363.70A 363.70A 364.00 -37.10 401.10 1675 ---- ---- 359.30A 359.30A 359.60 -37.00 396.60 1680 ---- ---- 354.90A 354.90A 355.20 -37.00 392.20 1685 ---- ---- 350.50A 350.50A 350.80 -37.00 387.80 1690 ---- ---- 346.10A 346.10A 346.50 -36.90 383.40 1695 ---- ---- 341.80A 341.80A 342.10 -36.90 379.00 1700 ---- ---- 337.50A 337.50A 337.80 -36.80 374.60 1705 ---- ---- 333.20A 333.20A 333.60 -36.70 370.30 1710 ---- ---- 328.90A 328.90A 329.30 -36.70 366.00 1 1715 ---- ---- 324.70A 324.70A 325.10 -36.60 361.70 1720 ---- ---- 320.50A 320.50A 320.80 -36.60 357.40 1725 ---- ---- 316.30A 316.30A 316.60 -36.50 353.10 1730 ---- ---- 312.10A 312.10A 312.50 -36.40 348.90 1735 ---- ---- 308.00A 308.00A 308.30 -36.40 344.70 1740 ---- ---- 303.90A 303.90A 304.20 -36.30 340.50 1745 ---- ---- 299.80A 299.80A 300.20 -36.10 336.30 1750 ---- ---- 295.70A 295.70A 296.10 -36.10 332.20 1755 ---- ---- 291.70A 291.70A 292.10 -36.00 328.10 1760 ---- ---- 287.70A 287.70A 288.10 -35.90 324.00 1765 ---- ---- 283.70A 283.70A 284.10 -35.80 319.90 1770 ---- ---- 279.80A 279.80A 280.20 -35.70 315.90 1775 ---- ---- 275.90A 275.90A 276.20 -35.70 311.90 1780 ---- ---- 272.00A 272.00A 272.40 -35.50 307.90 1785 ---- ---- 268.20A 268.20A 268.50 -35.40 303.90 1790 ---- ---- 264.40A 264.40A 264.70 -35.30 300.00 1795 ---- ---- 260.60A 260.60A 260.90 -35.20 296.10 1800 ---- ---- 256.80A 256.80A 257.20 -35.00 292.20 1 1805 ---- ---- 253.10A 253.10A 253.40 -34.90 288.30 1810 ---- ---- 249.40A 249.40A 249.70 -34.80 284.50 1815 ---- ---- 245.80A 245.80A 246.10 -34.60 280.70 1820 ---- ---- 242.20A 242.20A 242.50 -34.40 276.90 1825 ---- ---- 238.60A 238.60A 238.90 -34.30 273.20 1830 ---- ---- 235.10A 235.10A 235.40 -34.10 269.50 1835 ---- ---- 231.60A 231.60A 231.80 -34.00 265.80 1840 ---- ---- 228.10A 228.10A 228.40 -33.70 262.10 1845 ---- ---- 224.70A 224.70A 224.90 -33.60 258.50 1850 ---- ---- 221.30A 221.30A 221.50 -33.50 255.00 1855 ---- ---- 217.90A 217.90A 218.20 -33.20 251.40 1860 ---- ---- 214.60A 214.60A 214.90 -33.10 248.00 1865 ---- ---- 211.40A 211.40A 211.60 -32.90 244.50 1870 ---- ---- 208.10A 208.10A 208.30 -32.80 241.10 1875 ---- ---- 204.90A 204.90A 205.10 -32.60 237.70 1880 ---- ---- 201.80A 201.80A 201.90 -32.50 234.40 1885 ---- ---- 198.60A 198.60A 198.80 -32.30 231.10 1890 ---- ---- 195.60A 195.60A 195.70 -32.10 227.80 1895 ---- ---- 192.50A 192.50A 192.60 -32.00 224.60 1900 ---- ---- 189.50A 189.50A 189.60 -31.80 221.40 2 1905 ---- ---- 186.60A 186.60A 186.60 -31.60 218.20 6 1910 ---- ---- 183.70A 183.70A 183.70 -31.40 215.10 1915 ---- ---- 180.80A 180.80A 180.70 -31.30 212.00 1920 ---- ---- 177.90A 177.90A 177.90 -31.10 209.00 1925 ---- ---- 175.10A 175.10A 175.00 -31.00 206.00 500 1930 ---- ---- 172.40A 172.40A 172.20 -30.80 203.00 1935 ---- ---- 169.60A 169.60A 169.50 -30.50 200.00 1940 ---- ---- 167.00A 167.00A 166.80 -30.30 197.10 10 1945 ---- ---- 164.30A 164.30A 164.10 -30.10 194.20 1950 ---- ---- 161.70A 161.70A 161.50 -29.90 191.40 1955 ---- ---- 159.20A 159.20A 158.90 -29.70 188.60 12 1960 ---- ---- 156.60A 156.60A 156.30 -29.50 185.80 1965 ---- ---- 154.10A 154.10A 153.80 -29.30 183.10 1970 ---- ---- 151.70A 151.70A 151.40 -29.00 180.40 1975 ---- ---- 149.30A 149.30A 149.00 -28.70 177.70 1980 ---- ---- 146.90A 146.90A 146.60 -28.50 175.10 1985 ---- ---- 144.60A 144.60A 144.20 -28.30 172.50 24 1990 ---- ---- 142.30A 142.30A 141.90 -28.00 169.90 1995 ---- ---- 140.00A 140.00A 139.70 -27.70 167.40 2000 ---- ---- 137.80A 137.80A 137.50 -27.50 165.00 451 2005 ---- ---- 135.60A 135.60A 135.30 -27.20 162.50 2010 ---- ---- 133.50A 133.50A 133.10 -27.00 160.10 2015 ---- ---- 131.40A 131.40A 131.00 -26.80 157.80 2020 ---- ---- 129.30A 129.30A 129.00 -26.50 155.50 137 2025 ---- ---- 127.30A 127.30A 126.90 -26.30 153.20 2030 ---- ---- 125.30A 125.30A 125.00 -26.00 151.00 2035 ---- ---- 123.30A 123.30A 123.00 -25.80 148.80 2040 ---- ---- 121.40A 121.40A 121.10 -25.50 146.60 2045 ---- ---- 119.50A 119.50A 119.20 -25.30 144.50 2050 ---- ---- 117.60A 117.60A 117.30 -25.10 142.40 325 2055 ---- ---- 115.70A 115.70A 115.50 -24.90 140.40 177 2060 ---- ---- 113.90A 113.90A 113.70 -24.60 138.30 2065 ---- ---- 112.20A 112.20A 112.00 -24.30 136.30 17 2070 ---- ---- 110.40A 110.40A 110.30 -24.10 134.40 2075 ---- ---- 108.70A 108.70A 108.60 -23.90 132.50 2080 ---- ---- 107.00A 107.00A 106.90 -23.70 130.60 2085 ---- ---- 105.40A 105.40A 105.30 -23.40 128.70 2090 ---- ---- 103.80A 103.80A 103.70 -23.20 126.90 2095 ---- ---- 102.20A 102.20A 102.10 -23.00 125.10 2100 112.60 112.60 100.60A 100.60A 100.50 -22.80 3 123.30 3 623 2105 ---- ---- 99.10A 99.10A 99.00 -22.60 121.60 2110 ---- ---- 97.60A 97.60A 97.50 -22.40 119.90 2115 ---- ---- 96.10A 96.10A 96.10 -22.10 118.20 2120 ---- ---- 94.70A 94.70A 94.60 -22.00 116.60 2125 ---- ---- 93.20A 93.20A 93.20 -21.70 13 114.90 237 2130 ---- ---- 91.80A 91.80A 91.80 -21.50 113.30 2135 ---- ---- 90.50A 90.50A 90.40 -21.40 111.80 2140 ---- ---- 89.10A 89.10A 89.10 -21.10 110.20 2145 ---- ---- 87.80A 87.80A 87.70 -21.00 108.70 2150 ---- ---- 86.50A 86.50A 86.40 -20.80 107.20 35 2155 ---- ---- 85.20A 85.20A 85.20 -20.60 105.80 2160 ---- ---- 84.00A 84.00A 83.90 -20.40 104.30 1 2165 ---- ---- 82.80A 82.80A 82.70 -20.20 102.90 2170 ---- ---- 81.50A 81.50A 81.40 -20.10 101.50 2175 ---- ---- 80.40A 80.40A 80.30 -19.80 100.10 2180 ---- ---- 79.20A 79.20A 79.10 -19.70 98.80 2185 ---- ---- 78.10A 78.10A 77.90 -19.60 97.50 2190 ---- ---- 76.90A 76.90A 76.80 -19.40 96.20 2195 ---- ---- 75.80A 75.80A 75.70 -19.20 94.90 2200 82.90 83.00 74.80A 74.80A 74.60 -19.00 34 93.60 33 361 2205 ---- ---- 73.70A 73.70A 73.50 -18.90 92.40 2210 ---- ---- 72.60A 72.60A 72.50 -18.70 91.20 2215 ---- ---- 71.50A 71.50A 71.40 -18.60 90.00 2220 ---- ---- 70.50A 70.50A 70.40 -18.40 88.80 2225 ---- ---- 69.50A 69.50A 69.40 -18.20 87.60 2230 ---- ---- 68.50A 68.50A 68.50 -18.00 86.50 2235 ---- ---- 67.60A 67.60A 67.50 -17.90 85.40 2240 ---- ---- 66.60A 66.60A 66.60 -17.70 84.30 2245 ---- ---- 65.70A 65.70A 65.60 -17.60 83.20 2250 ---- ---- 64.80A 64.80A 64.70 -17.40 82.10 9 43 2255 ---- ---- 64.30A 64.30A 63.80 -17.30 81.10 2260 ---- ---- 63.00A 63.00A 62.90 -17.20 80.10 2270 ---- ---- 61.30A 61.30A 61.20 -16.90 78.10 2275 ---- ---- 60.50A 60.50A 60.40 -16.70 77.10 2280 ---- ---- 59.70A 59.70A 59.60 -16.50 76.10 2290 ---- ---- 58.10A 58.10A 58.00 -16.20 74.20 2300 ---- ---- 56.60A 56.60A 56.40 -16.00 72.40 30 1205 2310 ---- ---- 55.10A 55.10A 55.00 -15.60 70.60 2320 ---- ---- 53.60A 53.60A 53.50 -15.40 68.90 2325 ---- ---- 52.90A 52.90A 52.80 -15.30 68.10 525 2330 ---- ---- 52.20A 52.20A 52.10 -15.10 67.20 2340 ---- ---- 50.90A 50.90A 50.80 -14.80 65.60 2350 ---- ---- 49.60A 49.60A 49.50 -14.50 64.00 409 2360 ---- ---- ---- 48.80A 48.20 ---- ---- 2375 ---- ---- 46.50A 46.50A 46.40 -13.80 60.20 89 2400 ---- ---- 43.70A 43.70A 43.60 -13.10 56.70 5 2425 ---- ---- 41.10A 41.10A 41.00 -12.30 53.30 7 8 2450 ---- ---- 38.70A 38.70A 38.60 -11.60 50.20 2475 ---- ---- 36.50A 36.50A 36.30 -10.90 47.20 2500 35.50 37.10 34.40A 34.40A 34.30 -10.20 5 44.50 203 279 2525 ---- ---- 32.50A 32.50A 32.30 -9.70 42.00 3 2550 ---- ---- 30.90A 30.90A 30.60 -9.10 39.70 2800 18.80 19.40 18.50A 18.50A 18.30 -6.20 3 24.50 23 380 3000 14.30 14.30 13.10A 13.10A 13.00 -4.80 1 17.80 1 96 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 788.50 -36.60 825.10 1275 ---- ---- ---- ---- 763.50 -36.60 800.10 1300 ---- ---- ---- ---- 738.50 -36.60 775.10 1325 ---- ---- ---- ---- 713.50 -36.60 750.10 1350 ---- ---- ---- ---- 688.50 -36.60 725.10 1375 ---- ---- ---- ---- 663.50 -36.60 700.10 1400 ---- ---- ---- ---- 638.50 -36.60 675.10 1425 ---- ---- ---- ---- 613.50 -36.60 650.10 1440 ---- ---- ---- ---- 598.50 -36.60 635.10 1450 ---- ---- ---- ---- 588.50 -36.60 625.10 1460 ---- ---- ---- ---- 578.50 -36.60 615.10 1470 ---- ---- ---- ---- 568.50 -36.60 605.10 1475 ---- ---- ---- ---- 563.50 -36.60 600.10 1480 ---- ---- ---- ---- 558.50 -36.60 595.10 1490 ---- ---- ---- ---- 548.50 -36.60 585.10 1500 ---- ---- ---- ---- 538.60 -36.50 575.10 1510 ---- ---- ---- ---- 528.70 -36.40 565.10 1520 ---- ---- ---- ---- 518.90 -36.30 555.20 1525 ---- ---- ---- ---- 514.00 -36.30 550.30 1530 ---- ---- ---- ---- 509.10 -36.30 545.40 1540 ---- ---- ---- ---- 499.40 -36.20 535.60 1545 ---- ---- ---- ---- 494.60 -36.10 530.70 1550 ---- ---- ---- ---- 489.70 -36.10 525.80 1555 ---- ---- ---- ---- 484.90 -36.10 521.00 1560 ---- ---- ---- ---- 480.10 -36.00 516.10 1565 ---- ---- ---- ---- 475.40 -35.90 511.30 1570 ---- ---- ---- ---- 470.60 -35.90 506.50 1575 ---- ---- ---- ---- 465.90 -35.80 501.70 1580 ---- ---- ---- ---- 461.10 -35.80 496.90 1585 ---- ---- ---- ---- 456.40 -35.70 492.10 1590 ---- ---- ---- ---- 451.70 -35.70 487.40 1595 ---- ---- ---- ---- 447.00 -35.60 482.60 1600 ---- ---- ---- ---- 442.30 -35.60 477.90 1605 ---- ---- ---- ---- 437.60 -35.60 473.20 1610 ---- ---- ---- ---- 433.00 -35.50 468.50 1615 ---- ---- ---- ---- 428.40 -35.40 463.80 1620 ---- ---- ---- ---- 423.70 -35.40 459.10 1625 ---- ---- ---- ---- 419.10 -35.30 454.40 1630 ---- ---- ---- ---- 414.50 -35.30 449.80 1635 ---- ---- ---- ---- 409.90 -35.20 445.10 1640 ---- ---- ---- ---- 405.40 -35.10 440.50 1645 ---- ---- ---- ---- 400.80 -35.10 435.90 1650 ---- ---- ---- ---- 396.30 -35.00 431.30 1655 ---- ---- ---- ---- 391.80 -34.90 426.70 1660 ---- ---- ---- ---- 387.30 -34.80 422.10 1665 ---- ---- ---- ---- 382.80 -34.80 417.60 1670 ---- ---- ---- ---- 378.30 -34.70 413.00 1675 ---- ---- ---- ---- 373.80 -34.70 408.50 1680 ---- ---- ---- ---- 369.40 -34.60 404.00 1685 ---- ---- ---- ---- 365.00 -34.50 399.50 1690 ---- ---- ---- ---- 360.60 -34.40 395.00 1695 ---- ---- ---- ---- 356.20 -34.30 390.50 1700 ---- ---- ---- ---- 351.80 -34.30 386.10 1705 ---- ---- ---- ---- 347.50 -34.10 381.60 1710 ---- ---- ---- ---- 343.10 -34.10 377.20 1715 ---- ---- ---- ---- 338.80 -34.00 372.80 1720 ---- ---- ---- ---- 334.50 -34.00 368.50 1725 ---- ---- ---- ---- 330.30 -33.80 364.10 1730 ---- ---- ---- ---- 326.00 -33.80 359.80 1735 ---- ---- ---- ---- 321.80 -33.70 355.50 1740 ---- ---- ---- ---- 317.60 -33.60 351.20 1745 ---- ---- ---- ---- 313.40 -33.50 346.90 1750 ---- ---- ---- ---- 309.30 -33.30 342.60 1755 ---- ---- ---- ---- 305.20 -33.20 338.40 1760 ---- ---- ---- ---- 301.10 -33.10 334.20 1765 ---- ---- ---- ---- 297.00 -33.00 330.00 1770 ---- ---- ---- ---- 293.00 -32.90 325.90 1775 ---- ---- ---- ---- 288.90 -32.90 321.80 1780 ---- ---- ---- ---- 285.00 -32.70 317.70 1785 ---- ---- ---- ---- 281.00 -32.60 313.60 1790 ---- ---- ---- ---- 277.10 -32.40 309.50 1795 ---- ---- ---- ---- 273.20 -32.30 305.50 1800 ---- ---- ---- ---- 269.30 -32.20 301.50 1805 ---- ---- ---- ---- 265.50 -32.10 297.60 1810 ---- ---- ---- ---- 261.70 -31.90 293.60 1815 ---- ---- ---- ---- 257.90 -31.90 289.80 1820 ---- ---- ---- ---- 254.20 -31.70 285.90 1825 ---- ---- ---- ---- 250.50 -31.60 282.10 1830 ---- ---- ---- ---- 246.90 -31.40 278.30 1835 ---- ---- ---- ---- 243.20 -31.30 274.50 1840 ---- ---- ---- ---- 239.70 -31.10 270.80 1845 ---- ---- ---- ---- 236.10 -31.00 267.10 1850 ---- ---- ---- ---- 232.60 -30.90 263.50 1855 ---- ---- ---- ---- 229.20 -30.60 259.80 1860 ---- ---- ---- ---- 225.80 -30.50 256.30 1865 ---- ---- ---- ---- 222.40 -30.30 252.70 1870 ---- ---- ---- ---- 219.10 -30.20 249.30 1875 ---- ---- ---- ---- 215.80 -30.00 245.80 1880 ---- ---- ---- ---- 212.50 -29.90 242.40 1885 ---- ---- ---- ---- 209.30 -29.70 239.00 1890 ---- ---- ---- ---- 206.20 -29.50 235.70 1895 ---- ---- ---- ---- 203.10 -29.30 232.40 1900 ---- ---- ---- ---- 200.00 -29.20 229.20 1905 ---- ---- ---- ---- 197.00 -29.00 226.00 1910 ---- ---- ---- ---- 194.00 -28.80 222.80 1915 ---- ---- ---- ---- 191.10 -28.60 219.70 1920 ---- ---- ---- ---- 188.20 -28.50 216.70 1925 ---- ---- ---- ---- 185.40 -28.30 213.70 1930 ---- ---- ---- ---- 182.60 -28.10 210.70 1935 ---- ---- ---- ---- 179.90 -27.90 207.80 1940 ---- ---- ---- ---- 177.20 -27.70 204.90 1945 ---- ---- ---- ---- 174.50 -27.50 202.00 1950 ---- ---- ---- ---- 171.90 -27.30 199.20 1955 ---- ---- ---- ---- 169.30 -27.10 196.40 1960 ---- ---- ---- ---- 166.70 -26.90 193.60 1965 ---- ---- ---- ---- 164.10 -26.80 190.90 1970 ---- ---- ---- ---- 161.60 -26.60 188.20 1975 ---- ---- ---- ---- 159.10 -26.40 185.50 1980 ---- ---- ---- ---- 156.60 -26.20 182.80 1985 ---- ---- ---- ---- 154.10 -26.00 180.10 1990 ---- ---- ---- ---- 151.70 -25.80 177.50 1995 ---- ---- ---- ---- 149.30 -25.60 174.90 2000 ---- ---- ---- ---- 146.90 -25.40 172.30 2005 ---- ---- ---- ---- 144.50 -25.20 169.70 2010 ---- ---- ---- ---- 142.20 -25.00 167.20 2015 ---- ---- ---- ---- 139.90 -24.80 164.70 2020 ---- ---- ---- ---- 137.60 -24.60 162.20 2025 ---- ---- ---- ---- 135.40 -24.40 159.80 2030 ---- ---- ---- ---- 133.20 -24.20 157.40 2035 ---- ---- ---- ---- 131.10 -24.00 155.10 2040 ---- ---- ---- ---- 129.00 -23.70 152.70 2045 ---- ---- ---- ---- 126.90 -23.60 150.50 2050 ---- ---- ---- ---- 124.90 -23.30 148.20 2055 ---- ---- ---- ---- 122.90 -23.20 146.10 2060 ---- ---- ---- ---- 120.90 -23.00 143.90 2065 ---- ---- ---- ---- 119.00 -22.80 141.80 2070 ---- ---- ---- ---- 117.20 -22.50 139.70 2075 ---- ---- ---- ---- 115.30 -22.40 137.70 2080 ---- ---- ---- ---- 113.50 -22.20 135.70 2085 ---- ---- ---- ---- 111.80 -21.90 133.70 2090 ---- ---- ---- ---- 110.00 -21.80 131.80 2095 ---- ---- ---- ---- 108.30 -21.60 129.90 2100 ---- ---- ---- ---- 106.70 -21.30 128.00 2105 ---- ---- ---- ---- 105.00 -21.20 126.20 2110 ---- ---- ---- ---- 103.40 -21.00 124.40 2115 ---- ---- ---- ---- 101.90 -20.80 122.70 2120 ---- ---- ---- ---- 100.30 -20.60 120.90 2125 ---- ---- ---- ---- 98.80 -20.40 119.20 2130 ---- ---- ---- ---- 97.30 -20.30 117.60 2135 ---- ---- ---- ---- 95.90 -20.00 115.90 2140 ---- ---- ---- ---- 94.50 -19.80 114.30 2145 ---- ---- ---- ---- 93.10 -19.60 112.70 2150 ---- ---- ---- ---- 91.70 -19.50 111.20 2155 ---- ---- ---- ---- 90.30 -19.30 109.60 2160 ---- ---- ---- ---- 89.00 -19.10 108.10 2165 ---- ---- ---- ---- 87.70 -19.00 106.70 2170 ---- ---- ---- ---- 86.50 -18.70 105.20 2175 ---- ---- ---- ---- 85.20 -18.60 103.80 2180 ---- ---- ---- ---- 84.00 -18.40 102.40 2185 ---- ---- ---- ---- 82.80 -18.20 101.00 2190 ---- ---- ---- ---- 81.60 -18.00 99.60 2195 ---- ---- ---- ---- 80.40 -17.90 98.30 2200 ---- ---- ---- ---- 79.30 -17.70 97.00 2205 ---- ---- ---- ---- 78.20 -17.50 95.70 2210 ---- ---- ---- ---- 77.10 -17.30 94.40 2215 ---- ---- ---- ---- 76.00 -17.20 93.20 2220 ---- ---- ---- ---- 74.90 -17.00 91.90 2225 ---- ---- ---- ---- 73.90 -16.80 90.70 2230 ---- ---- ---- ---- 72.80 -16.70 89.50 2235 ---- ---- ---- ---- 71.80 -16.50 88.30 2240 ---- ---- ---- ---- 70.80 -16.40 87.20 2245 ---- ---- ---- ---- 69.80 -16.20 86.00 2250 ---- ---- ---- ---- 68.80 -16.10 84.90 2255 ---- ---- ---- ---- 67.90 -15.90 83.80 2260 ---- ---- ---- ---- 66.90 -15.80 82.70 2265 ---- ---- ---- ---- 66.00 -15.60 81.60 2270 ---- ---- ---- ---- 65.10 -15.40 80.50 2275 ---- ---- ---- ---- 64.20 -15.30 79.50 2280 ---- ---- ---- ---- 63.30 -15.10 78.40 2290 ---- ---- ---- ---- 61.60 -14.80 76.40 2300 ---- ---- ---- ---- 59.90 -14.60 74.50 2310 ---- ---- ---- ---- 58.30 -14.30 72.60 2320 ---- ---- ---- ---- 56.80 -13.90 70.70 2325 ---- ---- ---- ---- 56.00 -13.80 69.80 2330 ---- ---- ---- ---- 55.20 -13.70 68.90 2340 ---- ---- ---- ---- 53.80 -13.40 67.20 2350 ---- ---- ---- ---- 52.40 -13.10 65.50 2360 ---- ---- ---- ---- 51.00 -12.90 63.90 2370 ---- ---- ---- ---- 49.70 ---- ---- 2375 ---- ---- ---- ---- 49.00 -12.60 61.60 2400 ---- ---- ---- ---- 46.00 -11.90 57.90 1 2425 ---- ---- ---- ---- 43.10 -11.40 54.50 2450 ---- ---- ---- ---- 40.50 -10.80 51.30 2475 ---- ---- ---- ---- 38.10 -10.30 48.40 2500 ---- ---- ---- ---- 35.90 -9.80 45.70 3 2525 ---- ---- ---- ---- 33.90 -9.30 43.20 2550 ---- ---- ---- ---- 32.00 -8.90 40.90 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 788.50 -36.60 825.10 1275 ---- ---- ---- ---- 763.50 -36.60 800.10 1300 ---- ---- ---- ---- 738.50 -36.60 775.10 1325 ---- ---- ---- ---- 713.50 -36.60 750.10 1350 ---- ---- ---- ---- 688.50 -36.60 725.10 1375 ---- ---- ---- ---- 663.50 -36.60 700.10 1400 ---- ---- ---- ---- 638.50 -36.60 675.10 1425 ---- ---- ---- ---- 613.50 -36.60 650.10 1440 ---- ---- ---- ---- 598.50 -36.60 635.10 1450 ---- ---- ---- ---- 588.50 -36.60 625.10 1460 ---- ---- ---- ---- 578.50 -36.60 615.10 1470 ---- ---- ---- ---- 568.60 -36.50 605.10 1475 ---- ---- ---- ---- 563.70 -36.50 600.20 1480 ---- ---- ---- ---- 558.80 -36.40 595.20 1490 ---- ---- ---- ---- 549.00 -36.30 585.30 1500 ---- ---- ---- ---- 539.30 -36.20 575.50 1510 ---- ---- ---- ---- 529.60 -36.20 565.80 1520 ---- ---- ---- ---- 520.00 -36.10 556.10 1525 ---- ---- ---- ---- 515.20 -36.00 551.20 1530 ---- ---- ---- ---- 510.50 -35.90 546.40 1540 ---- ---- ---- ---- 501.00 -35.80 536.80 1545 ---- ---- ---- ---- 496.20 -35.90 532.10 1550 ---- ---- ---- ---- 491.50 -35.80 527.30 1555 ---- ---- ---- ---- 486.80 -35.80 522.60 1560 ---- ---- ---- ---- 482.10 -35.70 517.80 1565 ---- ---- ---- ---- 477.50 -35.60 513.10 1570 ---- ---- ---- ---- 472.80 -35.60 508.40 1575 ---- ---- ---- ---- 468.20 -35.50 503.70 1580 ---- ---- ---- ---- 463.50 -35.50 499.00 1585 ---- ---- ---- ---- 458.90 -35.40 494.30 1590 ---- ---- ---- ---- 454.30 -35.40 489.70 1595 ---- ---- ---- ---- 449.70 -35.30 485.00 1600 ---- ---- ---- ---- 445.10 -35.30 480.40 1605 ---- ---- ---- ---- 440.60 -35.10 475.70 1610 ---- ---- ---- ---- 436.00 -35.10 471.10 1615 ---- ---- ---- ---- 431.40 -35.10 466.50 1620 ---- ---- ---- ---- 426.90 -35.00 461.90 1625 ---- ---- ---- ---- 422.40 -35.00 457.40 1630 ---- ---- ---- ---- 417.90 -34.90 452.80 1635 ---- ---- ---- ---- 413.40 -34.80 448.20 1640 ---- ---- ---- ---- 408.90 -34.80 443.70 1645 ---- ---- ---- ---- 404.40 -34.80 439.20 1650 ---- ---- ---- ---- 400.00 -34.60 434.60 1655 ---- ---- ---- ---- 395.50 -34.60 430.10 1660 ---- ---- ---- ---- 391.10 -34.50 425.60 1665 ---- ---- ---- ---- 386.70 -34.40 421.10 1670 ---- ---- ---- ---- 382.30 -34.40 416.70 1675 ---- ---- ---- ---- 377.90 -34.30 412.20 1680 ---- ---- ---- ---- 373.60 -34.20 407.80 1685 ---- ---- ---- ---- 369.20 -34.20 403.40 1690 ---- ---- ---- ---- 364.90 -34.10 399.00 1695 ---- ---- ---- ---- 360.60 -34.00 394.60 1700 ---- ---- ---- ---- 356.30 -33.90 390.20 1705 ---- ---- ---- ---- 352.00 -33.80 385.80 1710 ---- ---- ---- ---- 347.70 -33.80 381.50 1715 ---- ---- ---- ---- 343.50 -33.60 377.10 1720 ---- ---- ---- ---- 339.30 -33.50 372.80 1725 ---- ---- ---- ---- 335.10 -33.50 368.60 1730 ---- ---- ---- ---- 330.90 -33.40 364.30 1735 ---- ---- ---- ---- 326.70 -33.30 360.00 1740 ---- ---- ---- ---- 322.60 -33.20 355.80 1745 ---- ---- ---- ---- 318.50 -33.10 351.60 1750 ---- ---- ---- ---- 314.40 -33.00 347.40 1755 ---- ---- ---- ---- 310.30 -33.00 343.30 1760 ---- ---- ---- ---- 306.30 -32.80 339.10 1765 ---- ---- ---- ---- 302.30 -32.70 335.00 1770 ---- ---- ---- ---- 298.30 -32.60 330.90 1775 ---- ---- ---- ---- 294.40 -32.50 326.90 1780 ---- ---- ---- ---- 290.40 -32.40 322.80 1785 ---- ---- ---- ---- 286.50 -32.30 318.80 1790 ---- ---- ---- ---- 282.70 -32.10 314.80 1795 ---- ---- ---- ---- 278.80 -32.10 310.90 1800 ---- ---- ---- ---- 275.10 -31.90 307.00 1805 ---- ---- ---- ---- 271.30 -31.80 303.10 1810 ---- ---- ---- ---- 267.60 -31.60 299.20 1815 ---- ---- ---- ---- 263.90 -31.50 295.40 1820 ---- ---- ---- ---- 260.20 -31.40 291.60 1825 ---- ---- ---- ---- 256.60 -31.30 287.90 1830 ---- ---- ---- ---- 253.00 -31.20 284.20 1835 ---- ---- ---- ---- 249.50 -31.00 280.50 1840 ---- ---- ---- ---- 246.00 -30.90 276.90 1845 ---- ---- ---- ---- 242.50 -30.80 273.30 1850 ---- ---- ---- ---- 239.10 -30.60 269.70 1855 ---- ---- ---- ---- 235.70 -30.50 266.20 1860 ---- ---- ---- ---- 232.40 -30.30 262.70 1865 ---- ---- ---- ---- 229.10 -30.10 259.20 1870 ---- ---- ---- ---- 225.90 -29.90 255.80 1875 ---- ---- ---- ---- 222.60 -29.90 252.50 1880 ---- ---- ---- ---- 219.50 -29.60 249.10 1885 ---- ---- ---- ---- 216.30 -29.50 245.80 1890 ---- ---- ---- ---- 213.20 -29.40 242.60 1895 ---- ---- ---- ---- 210.20 -29.20 239.40 1900 ---- ---- ---- ---- 207.20 -29.00 236.20 1905 ---- ---- ---- ---- 204.20 -28.80 233.00 1910 ---- ---- ---- ---- 201.30 -28.60 229.90 1915 ---- ---- ---- ---- 198.40 -28.50 226.90 1920 ---- ---- ---- ---- 195.50 -28.40 223.90 1925 ---- ---- ---- ---- 192.70 -28.20 220.90 1930 ---- ---- ---- ---- 189.90 -28.00 217.90 1935 ---- ---- ---- ---- 187.20 -27.80 215.00 1940 ---- ---- ---- ---- 184.50 -27.70 212.20 1945 ---- ---- ---- ---- 181.90 -27.40 209.30 1950 ---- ---- ---- ---- 179.30 -27.20 206.50 1955 ---- ---- ---- ---- 176.70 -27.10 203.80 1960 ---- ---- ---- ---- 174.20 -26.90 201.10 1965 ---- ---- ---- ---- 171.70 -26.70 198.40 1970 ---- ---- ---- ---- 169.20 -26.60 195.80 1975 ---- ---- ---- ---- 166.80 -26.40 193.20 1980 ---- ---- ---- ---- 164.40 -26.20 190.60 1985 ---- ---- ---- ---- 162.10 -26.00 188.10 1990 ---- ---- ---- ---- 159.80 -25.80 185.60 1995 ---- ---- ---- ---- 157.50 -25.60 183.10 2000 ---- ---- ---- ---- 155.30 -25.40 180.70 2005 ---- ---- ---- ---- 153.10 -25.20 178.30 2010 ---- ---- ---- ---- 150.90 -25.10 176.00 2015 ---- ---- ---- ---- 148.80 -24.90 173.70 2020 ---- ---- ---- ---- 146.70 -24.70 171.40 2025 ---- ---- ---- ---- 144.60 -24.50 169.10 2030 ---- ---- ---- ---- 142.60 -24.30 166.90 2035 ---- ---- ---- ---- 140.60 -24.10 164.70 2040 ---- ---- ---- ---- 138.60 -24.00 162.60 2045 ---- ---- ---- ---- 136.70 -23.80 160.50 2050 ---- ---- ---- ---- 134.80 -23.60 158.40 2055 ---- ---- ---- ---- 132.90 -23.40 156.30 2060 ---- ---- ---- ---- 131.10 -23.20 154.30 2065 ---- ---- ---- ---- 129.30 -23.00 152.30 2070 ---- ---- ---- ---- 127.50 -22.80 150.30 2075 ---- ---- ---- ---- 125.80 -22.60 148.40 2080 ---- ---- ---- ---- 124.00 -22.50 146.50 2085 ---- ---- ---- ---- 122.30 -22.30 144.60 2090 ---- ---- ---- ---- 120.70 -22.10 142.80 2095 ---- ---- ---- ---- 119.00 -21.90 140.90 2100 ---- ---- ---- ---- 117.40 -21.70 139.10 600 2105 ---- ---- ---- ---- 115.80 -21.60 137.40 2110 ---- ---- ---- ---- 114.30 -21.30 135.60 2115 ---- ---- ---- ---- 112.70 -21.20 133.90 2120 ---- ---- ---- ---- 111.20 -21.00 132.20 2125 ---- ---- ---- ---- 109.70 -20.90 130.60 2130 ---- ---- ---- ---- 108.30 -20.60 128.90 2135 ---- ---- ---- ---- 106.80 -20.50 127.30 2140 ---- ---- ---- ---- 105.40 -20.30 125.70 2145 ---- ---- ---- ---- 104.00 -20.20 124.20 2150 ---- ---- ---- ---- 102.60 -20.00 122.60 2155 ---- ---- ---- ---- 101.30 -19.80 121.10 2160 ---- ---- ---- ---- 99.90 -19.70 119.60 2165 ---- ---- ---- ---- 98.60 -19.50 118.10 2170 ---- ---- ---- ---- 97.30 -19.40 116.70 2175 ---- ---- ---- ---- 96.10 -19.10 115.20 2180 ---- ---- ---- ---- 94.80 -19.00 113.80 2185 ---- ---- ---- ---- 93.60 -18.80 112.40 2190 ---- ---- ---- ---- 92.40 -18.60 111.00 2195 ---- ---- ---- ---- 91.20 -18.50 109.70 2200 ---- ---- ---- ---- 90.00 -18.30 108.30 2205 ---- ---- ---- ---- 88.80 -18.20 107.00 2210 ---- ---- ---- ---- 87.70 -18.00 105.70 2215 ---- ---- ---- ---- 86.60 -17.80 104.40 2220 ---- ---- ---- ---- 85.40 -17.80 103.20 2225 ---- ---- ---- ---- 84.30 -17.60 101.90 2230 ---- ---- ---- ---- 83.30 -17.40 100.70 2235 ---- ---- ---- ---- 82.20 -17.20 99.40 2240 ---- ---- ---- ---- 81.10 -17.10 98.20 2245 ---- ---- ---- ---- 80.10 -16.90 97.00 2250 ---- ---- ---- ---- 79.10 -16.80 95.90 2255 ---- ---- ---- ---- 78.10 -16.60 94.70 2260 ---- ---- ---- ---- 77.10 -16.50 93.60 2265 ---- ---- ---- ---- 76.10 -16.30 92.40 2270 ---- ---- ---- ---- 75.10 -16.20 91.30 2275 ---- ---- ---- ---- 74.20 -16.00 90.20 2280 ---- ---- ---- ---- 73.20 -16.00 89.20 2290 ---- ---- ---- ---- 71.40 -15.60 87.00 2300 ---- ---- ---- ---- 69.60 -15.40 85.00 2310 ---- ---- ---- ---- 67.90 -15.10 83.00 2320 ---- ---- ---- ---- 66.20 -14.80 81.00 2325 ---- ---- ---- ---- 65.40 -14.70 80.10 2330 ---- ---- ---- ---- 64.50 -14.60 79.10 2340 ---- ---- ---- ---- 63.00 -14.30 77.30 2350 ---- ---- ---- ---- 61.40 -14.10 75.50 2360 ---- ---- ---- ---- 59.90 -13.80 73.70 2370 ---- ---- ---- ---- 58.50 ---- ---- 2375 ---- ---- ---- ---- 57.80 -13.40 71.20 2400 ---- ---- ---- ---- 54.40 -12.80 67.20 2425 ---- ---- ---- ---- 51.20 -12.30 63.50 2450 ---- ---- ---- ---- 48.30 -11.80 60.10 2475 ---- ---- ---- ---- 45.60 -11.30 56.90 2500 ---- ---- ---- ---- 43.10 -10.80 53.90 2525 ---- ---- ---- ---- 40.80 -10.30 51.10 2550 ---- ---- ---- ---- 38.60 -9.90 48.50 3400 ---- ---- ---- ---- 11.00 -3.20 14.20 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 802.20 -36.00 838.20 1275 ---- ---- ---- ---- 777.20 -36.00 813.20 1300 ---- ---- ---- ---- 752.20 -36.00 788.20 1325 ---- ---- ---- ---- 727.20 -36.00 763.20 1350 ---- ---- ---- ---- 702.20 -36.00 738.20 1375 ---- ---- ---- ---- 677.20 -36.00 713.20 1400 ---- ---- ---- ---- 652.20 -36.00 688.20 1425 ---- ---- ---- ---- 627.20 -36.00 663.20 1450 ---- ---- ---- ---- 602.20 -36.00 638.20 1460 ---- ---- ---- ---- 592.30 -35.90 628.20 1470 ---- ---- ---- ---- 582.50 -35.80 618.30 1475 ---- ---- ---- ---- 577.50 -35.80 613.30 1480 ---- ---- ---- ---- 572.60 -35.80 608.40 1490 ---- ---- ---- ---- 562.90 -35.70 598.60 1500 ---- ---- ---- ---- 553.20 -35.60 588.80 1510 ---- ---- ---- ---- 543.50 -35.60 579.10 1520 ---- ---- ---- ---- 533.90 -35.50 569.40 1525 ---- ---- ---- ---- 529.10 -35.40 564.50 1530 ---- ---- ---- ---- 524.30 -35.40 559.70 1540 ---- ---- ---- ---- 514.80 -35.30 550.10 1545 ---- ---- ---- ---- 510.10 -35.30 545.40 1550 ---- ---- ---- ---- 505.40 -35.20 540.60 1555 ---- ---- ---- ---- 500.70 -35.10 535.80 1560 ---- ---- ---- ---- 496.00 -35.10 531.10 1565 ---- ---- ---- ---- 491.30 -35.10 526.40 1570 ---- ---- ---- ---- 486.60 -35.00 521.60 1575 ---- ---- ---- ---- 482.00 -34.90 516.90 1580 ---- ---- ---- ---- 477.30 -35.00 512.30 1585 ---- ---- ---- ---- 472.70 -34.90 507.60 1590 ---- ---- ---- ---- 468.10 -34.80 502.90 1595 ---- ---- ---- ---- 463.50 -34.70 498.20 1600 ---- ---- ---- ---- 458.90 -34.70 493.60 1605 ---- ---- ---- ---- 454.30 -34.70 489.00 1610 ---- ---- ---- ---- 449.70 -34.70 484.40 1615 ---- ---- ---- ---- 445.20 -34.60 479.80 1620 ---- ---- ---- ---- 440.60 -34.60 475.20 1625 ---- ---- ---- ---- 436.10 -34.50 470.60 1630 ---- ---- ---- ---- 431.60 -34.40 466.00 1635 ---- ---- ---- ---- 427.10 -34.40 461.50 1640 ---- ---- ---- ---- 422.60 -34.30 456.90 1645 ---- ---- ---- ---- 418.20 -34.20 452.40 1650 ---- ---- ---- ---- 413.70 -34.20 447.90 1655 ---- ---- ---- ---- 409.30 -34.10 443.40 1660 ---- ---- ---- ---- 404.90 -34.00 438.90 1665 ---- ---- ---- ---- 400.50 -34.00 434.50 1670 ---- ---- ---- ---- 396.10 -33.90 430.00 1675 ---- ---- ---- ---- 391.70 -33.90 425.60 1680 ---- ---- ---- ---- 387.40 -33.70 421.10 1685 ---- ---- ---- ---- 383.00 -33.70 416.70 1690 ---- ---- ---- ---- 378.70 -33.60 412.30 1695 ---- ---- ---- ---- 374.40 -33.60 408.00 1700 ---- ---- ---- ---- 370.10 -33.50 403.60 1705 ---- ---- ---- ---- 365.90 -33.40 399.30 1710 ---- ---- ---- ---- 361.60 -33.40 395.00 1715 ---- ---- ---- ---- 357.40 -33.30 390.70 1720 ---- ---- ---- ---- 353.20 -33.20 386.40 1725 ---- ---- ---- ---- 349.00 -33.10 382.10 1730 ---- ---- ---- ---- 344.90 -33.00 377.90 1735 ---- ---- ---- ---- 340.70 -33.00 373.70 1740 ---- ---- ---- ---- 336.60 -32.80 369.40 1745 ---- ---- ---- ---- 332.50 -32.80 365.30 1750 ---- ---- ---- ---- 328.50 -32.60 361.10 1755 ---- ---- ---- ---- 324.40 -32.60 357.00 1760 ---- ---- ---- ---- 320.40 -32.50 352.90 1765 ---- ---- ---- ---- 316.40 -32.40 348.80 1770 ---- ---- ---- ---- 312.40 -32.30 344.70 1775 ---- ---- ---- ---- 308.50 -32.20 340.70 1780 ---- ---- ---- ---- 304.60 -32.00 336.60 1785 ---- ---- ---- ---- 300.70 -31.90 332.60 1790 ---- ---- ---- ---- 296.80 -31.90 328.70 1795 ---- ---- ---- ---- 293.00 -31.70 324.70 1800 ---- ---- ---- ---- 289.20 -31.60 320.80 1805 ---- ---- ---- ---- 285.40 -31.60 317.00 1810 ---- ---- ---- ---- 281.70 -31.40 313.10 1815 ---- ---- ---- ---- 278.00 -31.30 309.30 1820 ---- ---- ---- ---- 274.30 -31.20 305.50 1825 ---- ---- ---- ---- 270.70 -31.00 301.70 1830 ---- ---- ---- ---- 267.10 -30.90 298.00 1835 ---- ---- ---- ---- 263.50 -30.80 294.30 1840 ---- ---- ---- ---- 260.00 -30.60 290.60 1845 ---- ---- ---- ---- 256.50 -30.50 287.00 1850 ---- ---- ---- ---- 253.00 -30.40 283.40 1855 ---- ---- ---- ---- 249.60 -30.20 279.80 1860 ---- ---- ---- ---- 246.20 -30.10 276.30 1865 ---- ---- ---- ---- 242.80 -30.00 272.80 1870 ---- ---- ---- ---- 239.50 -29.80 269.30 1875 ---- ---- ---- ---- 236.20 -29.70 265.90 1880 ---- ---- ---- ---- 232.90 -29.60 262.50 1885 ---- ---- ---- ---- 229.70 -29.40 259.10 1890 ---- ---- ---- ---- 226.50 -29.30 255.80 1895 ---- ---- ---- ---- 223.40 -29.10 252.50 1900 ---- ---- ---- ---- 220.20 -29.00 249.20 1905 ---- ---- ---- ---- 217.10 -28.90 246.00 1910 ---- ---- ---- ---- 214.10 -28.60 242.70 1915 ---- ---- ---- ---- 211.10 -28.50 239.60 1920 ---- ---- ---- ---- 208.10 -28.30 236.40 1925 ---- ---- ---- ---- 205.10 -28.20 233.30 1930 ---- ---- ---- ---- 202.20 -28.00 230.20 1935 ---- ---- ---- ---- 199.30 -27.80 227.10 1940 ---- ---- ---- ---- 196.40 -27.70 224.10 1945 ---- ---- ---- ---- 193.60 -27.50 221.10 1950 ---- ---- ---- ---- 190.80 -27.40 218.20 1955 ---- ---- ---- ---- 188.00 -27.20 215.20 1960 ---- ---- ---- ---- 185.30 -27.00 212.30 1965 ---- ---- ---- ---- 182.60 -26.90 209.50 1970 ---- ---- ---- ---- 179.90 -26.70 206.60 1975 ---- ---- ---- ---- 177.30 -26.50 203.80 1980 ---- ---- ---- ---- 174.70 -26.40 201.10 1985 ---- ---- ---- ---- 172.20 -26.10 198.30 1990 ---- ---- ---- ---- 169.60 -26.10 195.70 1995 ---- ---- ---- ---- 167.20 -25.80 193.00 2000 ---- ---- ---- ---- 164.70 -25.70 190.40 2005 ---- ---- ---- ---- 162.30 -25.50 187.80 2010 ---- ---- ---- ---- 160.00 -25.30 185.30 2015 ---- ---- ---- ---- 157.70 -25.10 182.80 2020 ---- ---- ---- ---- 155.40 -24.90 180.30 2025 ---- ---- ---- ---- 153.10 -24.80 177.90 2030 ---- ---- ---- ---- 150.90 -24.60 175.50 2035 ---- ---- ---- ---- 148.70 -24.50 173.20 2040 ---- ---- ---- ---- 146.60 -24.20 170.80 2045 ---- ---- ---- ---- 144.50 -24.10 168.60 2050 ---- ---- ---- ---- 142.40 -23.90 166.30 2055 ---- ---- ---- ---- 140.40 -23.70 164.10 2060 ---- ---- ---- ---- 138.40 -23.50 161.90 2065 ---- ---- ---- ---- 136.50 -23.30 159.80 2070 ---- ---- ---- ---- 134.50 -23.20 157.70 2075 ---- ---- ---- ---- 132.60 -23.00 155.60 2080 ---- ---- ---- ---- 130.80 -22.80 153.60 2085 ---- ---- ---- ---- 128.90 -22.70 151.60 2090 ---- ---- ---- ---- 127.20 -22.40 149.60 2095 ---- ---- ---- ---- 125.40 -22.30 147.70 2100 ---- ---- ---- ---- 123.70 -22.10 145.80 2105 ---- ---- ---- ---- 122.00 -21.90 143.90 2110 ---- ---- ---- ---- 120.30 -21.70 142.00 2115 ---- ---- ---- ---- 118.70 -21.50 140.20 2120 ---- ---- ---- ---- 117.00 -21.40 138.40 2125 ---- ---- ---- ---- 115.50 -21.20 136.70 2130 ---- ---- ---- ---- 113.90 -21.10 135.00 2135 ---- ---- ---- ---- 112.40 -20.90 133.30 2140 ---- ---- ---- ---- 110.90 -20.70 131.60 2145 ---- ---- ---- ---- 109.40 -20.50 129.90 2150 ---- ---- ---- ---- 108.00 -20.30 128.30 2155 ---- ---- ---- ---- 106.50 -20.20 126.70 2160 ---- ---- ---- ---- 105.10 -20.10 125.20 2165 ---- ---- ---- ---- 103.80 -19.80 123.60 2170 ---- ---- ---- ---- 102.40 -19.70 122.10 2175 ---- ---- ---- ---- 101.10 -19.50 120.60 2180 ---- ---- ---- ---- 99.80 -19.40 119.20 2185 ---- ---- ---- ---- 98.50 -19.20 117.70 2190 ---- ---- ---- ---- 97.20 -19.10 116.30 2195 ---- ---- ---- ---- 96.00 -18.90 114.90 2200 ---- ---- ---- ---- 94.80 -18.70 113.50 2205 ---- ---- ---- ---- 93.60 -18.60 112.20 2210 ---- ---- ---- ---- 92.40 -18.40 110.80 2215 ---- ---- ---- ---- 91.20 -18.30 109.50 2220 ---- ---- ---- ---- 90.10 -18.10 108.20 2225 ---- ---- ---- ---- 89.00 -17.90 106.90 2230 ---- ---- ---- ---- 87.90 -17.80 105.70 2235 ---- ---- ---- ---- 86.80 -17.60 104.40 2240 ---- ---- ---- ---- 85.70 -17.50 103.20 2245 ---- ---- ---- ---- 84.60 -17.40 102.00 2250 ---- ---- ---- ---- 83.60 -17.20 100.80 2255 ---- ---- ---- ---- 82.60 -17.10 99.70 2260 ---- ---- ---- ---- 81.60 -16.90 98.50 2265 ---- ---- ---- ---- 80.60 -16.80 97.40 2270 ---- ---- ---- ---- 79.60 -16.60 96.20 2275 ---- ---- ---- ---- 78.60 -16.50 95.10 2280 ---- ---- ---- ---- 77.70 -16.30 94.00 2285 ---- ---- ---- ---- 76.70 ---- ---- 2290 ---- ---- ---- ---- 75.80 -16.10 91.90 2300 ---- ---- ---- ---- 74.00 -15.90 89.90 2310 ---- ---- ---- ---- 72.30 -15.50 87.80 2320 ---- ---- ---- ---- 70.60 -15.30 85.90 2325 ---- ---- ---- ---- 69.80 -15.10 84.90 2330 ---- ---- ---- ---- 69.00 -15.00 84.00 2340 ---- ---- ---- ---- 67.40 -14.80 82.20 2350 ---- ---- ---- ---- 65.80 -14.60 80.40 2360 ---- ---- ---- ---- 64.30 -14.30 78.60 2370 ---- ---- ---- ---- 62.90 -14.00 76.90 2375 ---- ---- ---- ---- 62.20 -13.90 76.10 2380 ---- ---- ---- ---- 61.50 ---- ---- 2390 ---- ---- ---- ---- 60.10 ---- ---- 2400 ---- ---- ---- ---- 58.80 -13.40 72.20 2425 ---- ---- ---- ---- 55.70 -12.80 68.50 2450 ---- ---- ---- ---- 52.80 -12.30 65.10 2475 ---- ---- ---- ---- 50.10 -11.80 61.90 2500 ---- ---- ---- ---- 47.60 -11.30 58.90 2525 ---- ---- ---- ---- 45.20 -10.90 56.10 2550 ---- ---- ---- ---- 43.10 -10.40 53.50 2575 ---- ---- ---- ---- 41.10 ---- ---- OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1052.20 -36.00 1088.20 1025 ---- ---- ---- ---- 1027.20 -36.00 1063.20 1050 ---- ---- ---- ---- 1002.20 -36.00 1038.20 1075 ---- ---- ---- ---- 977.20 -36.00 1013.20 1090 ---- ---- ---- ---- 962.20 -36.00 998.20 1100 ---- ---- ---- ---- 952.20 -36.00 988.20 1110 ---- ---- ---- ---- 942.20 -36.00 978.20 1120 ---- ---- ---- ---- 932.20 -36.00 968.20 1125 ---- ---- ---- ---- 927.20 -36.00 963.20 1130 ---- ---- ---- ---- 922.20 -36.00 958.20 1140 ---- ---- ---- ---- 912.20 -36.00 948.20 1150 ---- ---- ---- ---- 902.20 -36.00 938.20 1160 ---- ---- ---- ---- 892.20 -36.00 928.20 1170 ---- ---- ---- ---- 882.20 -36.00 918.20 1175 ---- ---- ---- ---- 877.20 -36.00 913.20 1180 ---- ---- ---- ---- 872.20 -36.00 908.20 1190 ---- ---- ---- ---- 862.20 -36.00 898.20 1195 ---- ---- ---- ---- 857.20 -36.00 893.20 1200 ---- ---- ---- ---- 852.20 -36.00 888.20 1205 ---- ---- ---- ---- 847.20 -36.00 883.20 1210 ---- ---- ---- ---- 842.20 -36.00 878.20 1215 ---- ---- ---- ---- 837.20 -36.00 873.20 1220 ---- ---- ---- ---- 832.20 -36.00 868.20 1225 ---- ---- ---- ---- 827.20 -36.00 863.20 1230 ---- ---- ---- ---- 822.20 -36.00 858.20 1235 ---- ---- ---- ---- 817.20 -36.00 853.20 1240 ---- ---- ---- ---- 812.20 -36.00 848.20 1245 ---- ---- ---- ---- 807.20 -36.00 843.20 1250 ---- ---- ---- ---- 802.20 -36.00 838.20 1255 ---- ---- ---- ---- 797.20 -36.00 833.20 1260 ---- ---- ---- ---- 792.20 -36.00 828.20 1265 ---- ---- ---- ---- 787.20 -36.00 823.20 1270 ---- ---- ---- ---- 782.20 -36.00 818.20 1275 ---- ---- ---- ---- 777.20 -36.00 813.20 1280 ---- ---- ---- ---- 772.20 -36.00 808.20 1285 ---- ---- ---- ---- 767.20 -36.00 803.20 1290 ---- ---- ---- ---- 762.20 -36.00 798.20 1295 ---- ---- ---- ---- 757.20 -36.00 793.20 1300 ---- ---- ---- ---- 752.20 -36.00 788.20 1305 ---- ---- ---- ---- 747.20 -36.00 783.20 1310 ---- ---- ---- ---- 742.20 -36.00 778.20 1315 ---- ---- ---- ---- 737.20 -36.00 773.20 1320 ---- ---- ---- ---- 732.20 -36.00 768.20 1325 ---- ---- ---- ---- 727.20 -36.00 763.20 1330 ---- ---- ---- ---- 722.20 -36.00 758.20 1335 ---- ---- ---- ---- 717.20 -36.00 753.20 1340 ---- ---- ---- ---- 712.20 -36.00 748.20 1345 ---- ---- ---- ---- 707.20 -36.00 743.20 1350 ---- ---- ---- ---- 702.20 -36.00 738.20 1355 ---- ---- ---- ---- 697.20 -36.00 733.20 1360 ---- ---- ---- ---- 692.20 -36.00 728.20 1365 ---- ---- ---- ---- 687.20 -36.00 723.20 1370 ---- ---- ---- ---- 682.20 -36.00 718.20 1375 ---- ---- ---- ---- 677.20 -36.00 713.20 1380 ---- ---- ---- ---- 672.20 -36.00 708.20 1385 ---- ---- ---- ---- 667.20 -36.00 703.20 1390 ---- ---- ---- ---- 662.20 -36.00 698.20 1395 ---- ---- ---- ---- 657.20 -36.00 693.20 1400 ---- ---- ---- ---- 652.20 -36.00 688.20 1405 ---- ---- ---- ---- 647.20 -36.00 683.20 1410 ---- ---- ---- ---- 642.20 -36.00 678.20 1415 ---- ---- ---- ---- 637.20 -36.00 673.20 1420 ---- ---- ---- ---- 632.20 -36.00 668.20 1425 ---- ---- ---- ---- 627.20 -36.00 663.20 1430 ---- ---- ---- ---- 622.20 -36.00 658.20 1435 ---- ---- ---- ---- 617.20 -36.00 653.20 1440 ---- ---- ---- ---- 612.20 -36.00 648.20 1445 ---- ---- ---- ---- 607.20 -36.00 643.20 1450 ---- ---- ---- ---- 602.30 -35.90 638.20 1455 ---- ---- ---- ---- 597.30 -35.90 633.20 1460 ---- ---- ---- ---- 592.40 -35.90 628.30 1465 ---- ---- ---- ---- 587.50 -35.80 623.30 1470 ---- ---- ---- ---- 582.60 -35.80 618.40 1475 ---- ---- ---- ---- 577.70 -35.80 613.50 1480 ---- ---- ---- ---- 572.90 -35.70 608.60 1485 ---- ---- ---- ---- 568.00 -35.70 603.70 1490 ---- ---- ---- ---- 563.20 -35.60 598.80 1495 ---- ---- ---- ---- 558.40 -35.60 594.00 1500 ---- ---- ---- ---- 553.60 -35.50 589.10 1505 ---- ---- ---- ---- 548.80 -35.50 584.30 1510 ---- ---- ---- ---- 544.00 -35.50 579.50 1515 ---- ---- ---- ---- 539.30 -35.40 574.70 1520 ---- ---- ---- ---- 534.50 -35.40 569.90 1525 ---- ---- ---- ---- 529.80 -35.40 565.20 1530 ---- ---- ---- ---- 525.10 -35.30 560.40 1535 ---- ---- ---- ---- 520.40 -35.30 555.70 1540 ---- ---- ---- ---- 515.70 -35.20 550.90 1545 ---- ---- ---- ---- 511.10 -35.10 546.20 1550 ---- ---- ---- ---- 506.40 -35.10 541.50 1555 ---- ---- ---- ---- 501.80 -35.00 536.80 1560 ---- ---- ---- ---- 497.10 -35.10 532.20 1565 ---- ---- ---- ---- 492.50 -35.00 527.50 1570 ---- ---- ---- ---- 487.90 -34.90 522.80 1575 ---- ---- ---- ---- 483.30 -34.90 518.20 1580 ---- ---- ---- ---- 478.80 -34.80 513.60 1585 ---- ---- ---- ---- 474.20 -34.80 509.00 1590 ---- ---- ---- ---- 469.60 -34.80 504.40 1595 ---- ---- ---- ---- 465.10 -34.70 499.80 1600 ---- ---- ---- ---- 460.60 -34.60 495.20 1605 ---- ---- ---- ---- 456.10 -34.50 490.60 1610 ---- ---- ---- ---- 451.50 -34.50 486.00 1615 ---- ---- ---- ---- 447.10 -34.40 481.50 1620 ---- ---- ---- ---- 442.60 -34.30 476.90 1625 ---- ---- ---- ---- 438.10 -34.30 472.40 1630 ---- ---- ---- ---- 433.60 -34.30 467.90 1635 ---- ---- ---- ---- 429.20 -34.20 463.40 1640 ---- ---- ---- ---- 424.70 -34.20 458.90 1645 ---- ---- ---- ---- 420.30 -34.10 454.40 1650 ---- ---- ---- ---- 415.90 -34.00 449.90 1655 ---- ---- ---- ---- 411.40 -34.00 445.40 1660 ---- ---- ---- ---- 407.00 -34.00 441.00 1665 ---- ---- ---- ---- 402.70 -33.80 436.50 1670 ---- ---- ---- ---- 398.30 -33.80 432.10 1675 ---- ---- ---- ---- 393.90 -33.70 427.60 1680 ---- ---- ---- ---- 389.60 -33.60 423.20 1685 ---- ---- ---- ---- 385.20 -33.60 418.80 1690 ---- ---- ---- ---- 380.90 -33.50 414.40 1695 ---- ---- ---- ---- 376.60 -33.50 410.10 1700 ---- ---- ---- ---- 372.40 -33.30 405.70 1705 ---- ---- ---- ---- 368.10 -33.30 401.40 1710 ---- ---- ---- ---- 363.90 -33.20 397.10 1715 ---- ---- ---- ---- 359.60 -33.20 392.80 1720 ---- ---- ---- ---- 355.50 -33.00 388.50 1725 ---- ---- ---- ---- 351.30 -33.00 384.30 1730 ---- ---- ---- ---- 347.10 -32.90 380.00 1735 ---- ---- ---- ---- 343.00 -32.80 375.80 1740 ---- ---- ---- ---- 338.90 -32.80 371.70 1745 ---- ---- ---- ---- 334.90 -32.60 367.50 1750 ---- ---- ---- ---- 330.90 -32.50 363.40 1755 ---- ---- ---- ---- 326.90 -32.40 359.30 1760 ---- ---- ---- ---- 322.90 -32.40 355.30 1765 ---- ---- ---- ---- 319.00 -32.20 351.20 1770 ---- ---- ---- ---- 315.10 -32.10 347.20 1775 ---- ---- ---- ---- 311.20 -32.10 343.30 1780 ---- ---- ---- ---- 307.40 -31.90 339.30 1785 ---- ---- ---- ---- 303.60 -31.80 335.40 1790 ---- ---- ---- ---- 299.80 -31.80 331.60 1795 ---- ---- ---- ---- 296.10 -31.60 327.70 1800 ---- ---- ---- ---- 292.40 -31.50 323.90 1805 ---- ---- ---- ---- 288.70 -31.40 320.10 1810 ---- ---- ---- ---- 285.00 -31.30 316.30 1815 ---- ---- ---- ---- 281.40 -31.20 312.60 1820 ---- ---- ---- ---- 277.80 -31.10 308.90 1825 ---- ---- ---- ---- 274.20 -31.00 305.20 1830 ---- ---- ---- ---- 270.70 -30.80 301.50 1835 ---- ---- ---- ---- 267.20 -30.70 297.90 1840 ---- ---- ---- ---- 263.70 -30.60 294.30 1845 ---- ---- ---- ---- 260.20 -30.50 290.70 1850 ---- ---- ---- ---- 256.80 -30.30 287.10 400 1855 ---- ---- ---- ---- 253.40 -30.20 283.60 1860 ---- ---- ---- ---- 250.00 -30.10 280.10 1865 ---- ---- ---- ---- 246.70 -29.90 276.60 1870 ---- ---- ---- ---- 243.30 -29.80 273.10 1875 ---- ---- ---- ---- 240.00 -29.70 269.70 1880 ---- ---- ---- ---- 236.80 -29.50 266.30 75 1885 ---- ---- ---- ---- 233.60 -29.30 262.90 1890 ---- ---- ---- ---- 230.40 -29.20 259.60 1895 ---- ---- ---- ---- 227.20 -29.10 256.30 1900 ---- ---- ---- ---- 224.10 -29.00 253.10 1905 ---- ---- ---- ---- 221.10 -28.70 249.80 1910 ---- ---- ---- ---- 218.00 -28.70 246.70 1915 ---- ---- ---- ---- 215.00 -28.50 243.50 1920 ---- ---- ---- ---- 212.10 -28.30 240.40 1925 ---- ---- ---- ---- 209.20 -28.10 237.30 1930 ---- ---- ---- ---- 206.30 -28.00 234.30 1935 ---- ---- ---- ---- 203.50 -27.80 231.30 1940 ---- ---- ---- ---- 200.70 -27.70 228.40 1945 ---- ---- ---- ---- 197.90 -27.60 225.50 1950 ---- ---- ---- ---- 195.20 -27.40 222.60 1955 ---- ---- ---- ---- 192.60 -27.20 219.80 1960 ---- ---- ---- ---- 189.90 -27.10 217.00 1965 ---- ---- ---- ---- 187.30 -26.90 214.20 1970 ---- ---- ---- ---- 184.80 -26.70 211.50 100 1975 ---- ---- ---- ---- 182.20 -26.60 208.80 1980 ---- ---- ---- ---- 179.70 -26.40 206.10 1985 ---- ---- ---- ---- 177.30 -26.20 203.50 1990 ---- ---- ---- ---- 174.80 -26.10 200.90 1995 ---- ---- ---- ---- 172.40 -25.90 198.30 2000 ---- ---- ---- ---- 170.00 -25.70 195.70 130 2005 ---- ---- ---- ---- 167.60 -25.60 193.20 2010 ---- ---- ---- ---- 165.30 -25.40 190.70 220 2015 ---- ---- ---- ---- 163.00 -25.20 188.20 2020 ---- ---- ---- ---- 160.70 -25.10 185.80 2025 ---- ---- ---- ---- 158.50 -24.90 183.40 2030 ---- ---- ---- ---- 156.30 -24.70 181.00 2035 ---- ---- ---- ---- 154.10 -24.50 178.60 2040 ---- ---- ---- ---- 151.90 -24.40 176.30 50 2045 ---- ---- ---- ---- 149.80 -24.20 174.00 2050 ---- ---- ---- ---- 147.80 -24.00 171.80 10 2055 ---- ---- ---- ---- 145.80 -23.80 169.60 2060 ---- ---- ---- ---- 143.80 -23.60 167.40 2065 ---- ---- ---- ---- 141.80 -23.50 165.30 2070 ---- ---- ---- ---- 139.90 -23.30 163.20 2075 ---- ---- ---- ---- 138.00 -23.20 161.20 2080 ---- ---- ---- ---- 136.20 -22.90 159.10 2085 ---- ---- ---- ---- 134.30 -22.90 157.20 2090 ---- ---- ---- ---- 132.50 -22.70 155.20 2095 ---- ---- ---- ---- 130.80 -22.50 153.30 2100 ---- ---- ---- ---- 129.10 -22.30 151.40 10 2105 ---- ---- ---- ---- 127.40 -22.10 149.50 2110 ---- ---- ---- ---- 125.70 -22.00 147.70 2115 ---- ---- ---- ---- 124.10 -21.80 145.90 2120 ---- ---- ---- ---- 122.50 -21.60 144.10 2125 ---- ---- ---- ---- 120.90 -21.50 142.40 2130 ---- ---- ---- ---- 119.40 -21.30 140.70 2135 ---- ---- ---- ---- 117.90 -21.10 139.00 2140 ---- ---- ---- ---- 116.40 -21.00 137.40 2145 ---- ---- ---- ---- 114.90 -20.90 135.80 2150 ---- ---- ---- ---- 113.50 -20.70 134.20 5 2155 ---- ---- ---- ---- 112.10 -20.50 132.60 2160 ---- ---- ---- ---- 110.70 -20.30 131.00 2165 ---- ---- ---- ---- 109.30 -20.20 129.50 2170 ---- ---- ---- ---- 108.00 -20.00 128.00 2175 ---- ---- ---- ---- 106.70 -19.90 126.60 2180 ---- ---- ---- ---- 105.40 -19.70 125.10 2185 ---- ---- ---- ---- 104.10 -19.60 123.70 2190 ---- ---- ---- ---- 102.90 -19.40 122.30 2195 ---- ---- ---- ---- 101.60 -19.30 120.90 2200 ---- ---- ---- ---- 100.40 -19.10 119.50 500 2205 ---- ---- ---- ---- 99.20 -19.00 118.20 2210 ---- ---- ---- ---- 98.10 -18.80 116.90 2215 ---- ---- ---- ---- 96.90 -18.70 115.60 2220 ---- ---- ---- ---- 95.80 -18.50 114.30 2225 ---- ---- ---- ---- 94.70 -18.30 113.00 2230 ---- ---- ---- ---- 93.60 -18.20 111.80 2235 ---- ---- ---- ---- 92.50 -18.00 110.50 2240 ---- ---- ---- ---- 91.40 -17.90 109.30 2245 ---- ---- ---- ---- 90.30 -17.80 108.10 2250 ---- ---- ---- ---- 89.30 -17.60 106.90 5 2255 ---- ---- ---- ---- 88.30 -17.50 105.80 2260 ---- ---- ---- ---- 87.30 -17.30 104.60 2265 ---- ---- ---- ---- 86.30 -17.20 103.50 2270 ---- ---- ---- ---- 85.30 -17.10 102.40 2275 ---- ---- ---- ---- 84.30 -17.00 101.30 2280 ---- ---- ---- ---- 83.40 -16.80 100.20 2285 ---- ---- ---- ---- 82.40 -16.70 99.10 2290 ---- ---- ---- ---- 81.50 -16.50 98.00 2295 ---- ---- ---- ---- 80.60 -16.40 97.00 2300 ---- ---- ---- ---- 79.70 -16.30 96.00 510 2305 ---- ---- ---- ---- 78.80 -16.10 94.90 2310 ---- ---- ---- ---- 77.90 -16.00 93.90 2315 ---- ---- ---- ---- 77.00 -15.90 92.90 2320 ---- ---- ---- ---- 76.20 -15.80 92.00 2325 ---- ---- ---- ---- 75.30 -15.70 91.00 2330 ---- ---- ---- ---- 74.50 -15.60 90.10 2335 ---- ---- ---- ---- 73.70 -15.40 89.10 2340 ---- ---- ---- ---- 72.90 -15.30 88.20 2345 ---- ---- ---- ---- 72.10 -15.20 87.30 2350 ---- ---- ---- ---- 71.30 -15.10 86.40 2355 ---- ---- ---- ---- 70.60 -14.90 85.50 2360 ---- ---- ---- ---- 69.80 -14.80 84.60 2370 ---- ---- ---- ---- 68.30 -14.60 82.90 2375 ---- ---- ---- ---- 67.60 -14.50 82.10 2380 ---- ---- ---- ---- 66.90 -14.30 81.20 2390 ---- ---- ---- ---- 65.50 -14.10 79.60 2400 ---- ---- ---- ---- 64.10 -13.90 78.00 22 2410 ---- ---- ---- ---- 62.80 -13.70 76.50 2420 ---- ---- ---- ---- 61.50 -13.50 75.00 2425 ---- ---- ---- ---- 60.90 -13.40 74.30 2430 ---- ---- ---- ---- 60.30 -13.20 73.50 2440 ---- ---- ---- ---- 59.10 -13.00 72.10 2450 ---- ---- ---- ---- 57.90 -12.90 70.80 2460 ---- ---- ---- ---- 56.80 -12.60 69.40 2475 ---- ---- ---- ---- 55.10 -12.40 67.50 2500 ---- ---- ---- ---- 52.50 -11.90 64.40 112 2525 ---- ---- ---- ---- 50.10 -11.50 61.60 2550 ---- ---- ---- ---- 47.80 -11.10 58.90 2575 ---- ---- ---- ---- 45.70 -10.70 56.40 2600 ---- ---- ---- ---- 43.80 -10.30 54.10 2625 ---- ---- ---- ---- 41.90 -10.00 51.90 2650 ---- ---- ---- ---- 40.20 -9.60 49.80 900 ---- ---- ---- ---- 1152.20 -36.00 1188.20 925 ---- ---- ---- ---- 1127.20 -36.00 1163.20 950 ---- ---- ---- ---- 1102.20 -36.00 1138.20 975 ---- ---- ---- ---- 1077.20 -36.00 1113.20 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 789.40 -35.60 825.00 1300 ---- ---- ---- ---- 764.40 -35.60 800.00 1325 ---- ---- ---- ---- 739.40 -35.60 775.00 1350 ---- ---- ---- ---- 714.40 -35.60 750.00 1375 ---- ---- ---- ---- 689.40 -35.60 725.00 1400 ---- ---- ---- ---- 664.40 -35.60 700.00 1425 ---- ---- ---- ---- 639.50 -35.50 675.00 1450 ---- ---- ---- ---- 614.90 -35.30 650.20 1470 ---- ---- ---- ---- 595.40 -35.20 630.60 1475 ---- ---- ---- ---- 590.60 -35.10 625.70 1480 ---- ---- ---- ---- 585.80 -35.10 620.90 1490 ---- ---- ---- ---- 576.20 -35.00 611.20 1500 ---- ---- ---- ---- 566.60 -34.90 601.50 1510 ---- ---- ---- ---- 557.10 -34.80 591.90 1520 ---- ---- ---- ---- 547.60 -34.80 582.40 1525 ---- ---- ---- ---- 542.90 -34.70 577.60 1530 ---- ---- ---- ---- 538.20 -34.70 572.90 1540 ---- ---- ---- ---- 528.90 -34.50 563.40 1550 ---- ---- ---- ---- 519.60 -34.40 554.00 1560 ---- ---- ---- ---- 510.30 -34.40 544.70 1565 ---- ---- ---- ---- 505.70 -34.30 540.00 1570 ---- ---- ---- ---- 501.10 -34.30 535.40 1575 ---- ---- ---- ---- 496.50 -34.20 530.70 1580 ---- ---- ---- ---- 492.00 -34.10 526.10 1585 ---- ---- ---- ---- 487.40 -34.10 521.50 1590 ---- ---- ---- ---- 482.90 -34.00 516.90 1595 ---- ---- ---- ---- 478.30 -34.00 512.30 1600 ---- ---- ---- ---- 473.80 -33.90 507.70 1605 ---- ---- ---- ---- 469.30 -33.90 503.20 1610 ---- ---- ---- ---- 464.80 -33.80 498.60 1615 ---- ---- ---- ---- 460.40 -33.70 494.10 1620 ---- ---- ---- ---- 455.90 -33.70 489.60 1625 ---- ---- ---- ---- 451.50 -33.60 485.10 1630 ---- ---- ---- ---- 447.00 -33.60 480.60 1635 ---- ---- ---- ---- 442.60 -33.50 476.10 1640 ---- ---- ---- ---- 438.20 -33.40 471.60 1645 ---- ---- ---- ---- 433.80 -33.40 467.20 1650 ---- ---- ---- ---- 429.40 -33.30 462.70 1655 ---- ---- ---- ---- 425.10 -33.20 458.30 1660 ---- ---- ---- ---- 420.70 -33.20 453.90 1665 ---- ---- ---- ---- 416.40 -33.10 449.50 1670 ---- ---- ---- ---- 412.10 -33.00 445.10 1675 ---- ---- ---- ---- 407.80 -32.90 440.70 1680 ---- ---- ---- ---- 403.50 -32.80 436.30 1685 ---- ---- ---- ---- 399.20 -32.80 432.00 1690 ---- ---- ---- ---- 394.90 -32.80 427.70 1695 ---- ---- ---- ---- 390.70 -32.70 423.40 1700 ---- ---- ---- ---- 386.50 -32.60 419.10 1705 ---- ---- ---- ---- 382.30 -32.50 414.80 1710 ---- ---- ---- ---- 378.10 -32.40 410.50 1715 ---- ---- ---- ---- 373.90 -32.40 406.30 1720 ---- ---- ---- ---- 369.80 -32.20 402.00 1725 ---- ---- ---- ---- 365.70 -32.10 397.80 1730 ---- ---- ---- ---- 361.60 -32.00 393.60 1735 ---- ---- ---- ---- 357.50 -32.00 389.50 1740 ---- ---- ---- ---- 353.40 -31.90 385.30 1745 ---- ---- ---- ---- 349.40 -31.80 381.20 1750 ---- ---- ---- ---- 345.30 -31.80 377.10 1755 ---- ---- ---- ---- 341.30 -31.70 373.00 1760 ---- ---- ---- ---- 337.40 -31.50 368.90 1765 ---- ---- ---- ---- 333.40 -31.40 364.80 1770 ---- ---- ---- ---- 329.50 -31.30 360.80 1775 ---- ---- ---- ---- 325.60 -31.20 356.80 1780 ---- ---- ---- ---- 321.70 -31.10 352.80 1785 ---- ---- ---- ---- 317.80 -31.10 348.90 1790 ---- ---- ---- ---- 314.00 -30.90 344.90 1795 ---- ---- ---- ---- 310.20 -30.80 341.00 1800 ---- ---- ---- ---- 306.40 -30.70 337.10 1805 ---- ---- ---- ---- 302.70 -30.60 333.30 1810 ---- ---- ---- ---- 299.00 -30.50 329.50 1815 ---- ---- ---- ---- 295.30 -30.40 325.70 1820 ---- ---- ---- ---- 291.60 -30.30 321.90 1825 ---- ---- ---- ---- 288.00 -30.10 318.10 1830 ---- ---- ---- ---- 284.40 -30.00 314.40 1835 ---- ---- ---- ---- 280.80 -29.90 310.70 1840 ---- ---- ---- ---- 277.30 -29.80 307.10 1845 ---- ---- ---- ---- 273.80 -29.70 303.50 1850 ---- ---- ---- ---- 270.30 -29.60 299.90 1855 ---- ---- ---- ---- 266.90 -29.40 296.30 1860 ---- ---- ---- ---- 263.50 -29.30 292.80 1865 ---- ---- ---- ---- 260.20 -29.10 289.30 1870 ---- ---- ---- ---- 256.80 -29.00 285.80 1875 ---- ---- ---- ---- 253.50 -28.90 282.40 1880 ---- ---- ---- ---- 250.30 -28.70 279.00 1885 ---- ---- ---- ---- 247.00 -28.60 275.60 1890 ---- ---- ---- ---- 243.80 -28.50 272.30 1895 ---- ---- ---- ---- 240.70 -28.30 269.00 1900 ---- ---- ---- ---- 237.60 -28.10 265.70 1905 ---- ---- ---- ---- 234.50 -28.00 262.50 1910 ---- ---- ---- ---- 231.40 -27.90 259.30 1915 ---- ---- ---- ---- 228.40 -27.70 256.10 1920 ---- ---- ---- ---- 225.40 -27.50 252.90 1925 ---- ---- ---- ---- 222.40 -27.40 249.80 1930 ---- ---- ---- ---- 219.50 -27.20 246.70 1935 ---- ---- ---- ---- 216.50 -27.20 243.70 1940 ---- ---- ---- ---- 213.70 -27.00 240.70 1945 ---- ---- ---- ---- 210.80 -26.90 237.70 1950 ---- ---- ---- ---- 208.00 -26.70 234.70 1955 ---- ---- ---- ---- 205.20 -26.60 231.80 1960 ---- ---- ---- ---- 202.50 -26.40 228.90 1965 ---- ---- ---- ---- 199.80 -26.20 226.00 1970 ---- ---- ---- ---- 197.10 -26.00 223.10 1975 ---- ---- ---- ---- 194.40 -25.90 220.30 1980 ---- ---- ---- ---- 191.80 -25.70 217.50 1985 ---- ---- ---- ---- 189.20 -25.60 214.80 1990 ---- ---- ---- ---- 186.70 -25.40 212.10 1995 ---- ---- ---- ---- 184.10 -25.30 209.40 2000 ---- ---- ---- ---- 181.70 -25.10 206.80 2005 ---- ---- ---- ---- 179.20 -25.00 204.20 2010 ---- ---- ---- ---- 176.80 -24.80 201.60 2015 ---- ---- ---- ---- 174.50 -24.60 199.10 2020 ---- ---- ---- ---- 172.10 -24.50 196.60 2025 ---- ---- ---- ---- 169.80 -24.30 194.10 2030 ---- ---- ---- ---- 167.60 -24.10 191.70 2035 ---- ---- ---- ---- 165.30 -24.00 189.30 2040 ---- ---- ---- ---- 163.20 -23.70 186.90 2045 ---- ---- ---- ---- 161.00 -23.60 184.60 2050 ---- ---- ---- ---- 158.90 -23.50 182.40 2055 ---- ---- ---- ---- 156.80 -23.30 180.10 2060 ---- ---- ---- ---- 154.80 -23.10 177.90 2065 ---- ---- ---- ---- 152.80 -22.90 175.70 2070 ---- ---- ---- ---- 150.80 -22.80 173.60 2075 ---- ---- ---- ---- 148.80 -22.70 171.50 2080 ---- ---- ---- ---- 146.90 -22.50 169.40 2085 ---- ---- ---- ---- 145.00 -22.40 167.40 2090 ---- ---- ---- ---- 143.20 -22.10 165.30 2095 ---- ---- ---- ---- 141.40 -22.00 163.40 2100 ---- ---- ---- ---- 139.60 -21.80 161.40 2105 ---- ---- ---- ---- 137.80 -21.70 159.50 2110 ---- ---- ---- ---- 136.10 -21.50 157.60 2115 ---- ---- ---- ---- 134.40 -21.40 155.80 2120 ---- ---- ---- ---- 132.80 -21.10 153.90 2125 ---- ---- ---- ---- 131.10 -21.00 152.10 2130 ---- ---- ---- ---- 129.50 -20.90 150.40 2135 ---- ---- ---- ---- 127.90 -20.70 148.60 2140 ---- ---- ---- ---- 126.40 -20.50 146.90 2145 ---- ---- ---- ---- 124.90 -20.40 145.30 2150 ---- ---- ---- ---- 123.40 -20.20 143.60 2155 ---- ---- ---- ---- 121.90 -20.10 142.00 2160 ---- ---- ---- ---- 120.40 -20.00 140.40 2165 ---- ---- ---- ---- 119.00 -19.80 138.80 2170 ---- ---- ---- ---- 117.60 -19.60 137.20 2175 ---- ---- ---- ---- 116.20 -19.50 135.70 2180 ---- ---- ---- ---- 114.90 -19.30 134.20 2185 ---- ---- ---- ---- 113.50 -19.20 132.70 2190 ---- ---- ---- ---- 112.20 -19.10 131.30 2195 ---- ---- ---- ---- 110.90 -18.90 129.80 2200 ---- ---- ---- ---- 109.70 -18.70 128.40 2205 ---- ---- ---- ---- 108.40 -18.60 127.00 2210 ---- ---- ---- ---- 107.20 -18.40 125.60 2215 ---- ---- ---- ---- 106.00 -18.30 124.30 2220 ---- ---- ---- ---- 104.80 -18.20 123.00 2225 ---- ---- ---- ---- 103.60 -18.00 121.60 2230 ---- ---- ---- ---- 102.50 -17.90 120.40 2235 ---- ---- ---- ---- 101.30 -17.80 119.10 2240 ---- ---- ---- ---- 100.20 -17.60 117.80 2245 ---- ---- ---- ---- 99.10 -17.50 116.60 2250 ---- ---- ---- ---- 98.00 -17.40 115.40 2255 ---- ---- ---- ---- 96.90 -17.20 114.10 2260 ---- ---- ---- ---- 95.90 -17.10 113.00 2265 ---- ---- ---- ---- 94.80 -17.00 111.80 2270 ---- ---- ---- ---- 93.80 -16.80 110.60 2275 ---- ---- ---- ---- 92.80 -16.70 109.50 2280 ---- ---- ---- ---- 91.80 -16.60 108.40 2285 ---- ---- ---- ---- 90.80 -16.40 107.20 2290 ---- ---- ---- ---- 89.80 -16.30 106.10 2295 ---- ---- ---- ---- 88.90 ---- ---- 2300 ---- ---- ---- ---- 87.90 -16.10 104.00 2310 ---- ---- ---- ---- 86.10 -15.80 101.90 2320 ---- ---- ---- ---- 84.30 -15.60 99.90 2325 ---- ---- ---- ---- 83.40 -15.50 98.90 2330 ---- ---- ---- ---- 82.60 -15.30 97.90 2340 ---- ---- ---- ---- 80.90 -15.10 96.00 2350 ---- ---- ---- ---- 79.20 -14.90 94.10 2360 ---- ---- ---- ---- 77.60 -14.70 92.30 2370 ---- ---- ---- ---- 76.10 -14.40 90.50 2375 ---- ---- ---- ---- 75.30 -14.30 89.60 2380 ---- ---- ---- ---- 74.60 -14.20 88.80 2390 ---- ---- ---- ---- 73.10 -14.00 87.10 2400 ---- ---- ---- ---- 71.70 -13.70 85.40 2425 ---- ---- ---- ---- 68.30 -13.20 81.50 2450 ---- ---- ---- ---- 65.10 -12.80 77.90 2475 ---- ---- ---- ---- 62.20 -12.30 74.50 2500 ---- ---- ---- ---- 59.40 -11.90 71.30 2525 ---- ---- ---- ---- 56.80 -11.50 68.30 2550 ---- ---- ---- ---- 54.40 -11.10 65.50 2575 ---- ---- ---- ---- 52.20 -10.70 62.90 2600 ---- ---- ---- ---- 50.10 ---- ---- OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 664.40 -35.60 700.00 1425 ---- ---- ---- ---- 639.40 -35.60 675.00 1450 ---- ---- ---- ---- 614.60 -35.50 650.10 1475 ---- ---- ---- ---- 590.20 -35.20 625.40 1500 ---- ---- ---- ---- 566.20 -35.00 601.20 1525 ---- ---- ---- ---- 542.50 -34.70 577.20 1550 ---- ---- ---- ---- 519.10 -34.50 553.60 1575 ---- ---- ---- ---- 496.10 -34.30 530.40 1580 ---- ---- ---- ---- 491.60 -34.20 525.80 1590 ---- ---- ---- ---- 482.50 -34.10 516.60 1600 ---- ---- ---- ---- 473.50 -34.00 507.50 1610 ---- ---- ---- ---- 464.60 -33.80 498.40 1620 ---- ---- ---- ---- 455.70 -33.70 489.40 1625 ---- ---- ---- ---- 451.20 -33.70 484.90 1630 ---- ---- ---- ---- 446.80 -33.60 480.40 1640 ---- ---- ---- ---- 438.10 -33.40 471.50 1650 ---- ---- ---- ---- 429.40 -33.30 462.70 1660 ---- ---- ---- ---- 420.70 -33.20 453.90 1670 ---- ---- ---- ---- 412.20 -33.00 445.20 1675 ---- ---- ---- ---- 407.90 -32.90 440.80 1680 ---- ---- ---- ---- 403.60 -32.90 436.50 1685 ---- ---- ---- ---- 399.40 -32.80 432.20 1690 ---- ---- ---- ---- 395.20 -32.70 427.90 1695 ---- ---- ---- ---- 391.00 -32.70 423.70 1700 ---- ---- ---- ---- 386.90 -32.50 419.40 1705 ---- ---- ---- ---- 382.70 -32.50 415.20 1710 ---- ---- ---- ---- 378.60 -32.40 411.00 1715 ---- ---- ---- ---- 374.50 -32.30 406.80 1720 ---- ---- ---- ---- 370.40 -32.20 402.60 1725 ---- ---- ---- ---- 366.30 -32.10 398.40 1730 ---- ---- ---- ---- 362.20 -32.10 394.30 1735 ---- ---- ---- ---- 358.20 -32.00 390.20 1740 ---- ---- ---- ---- 354.20 -31.90 386.10 1745 ---- ---- ---- ---- 350.20 -31.80 382.00 1750 ---- ---- ---- ---- 346.20 -31.70 377.90 1755 ---- ---- ---- ---- 342.30 -31.60 373.90 1760 ---- ---- ---- ---- 338.40 -31.50 369.90 1765 ---- ---- ---- ---- 334.50 -31.40 365.90 1770 ---- ---- ---- ---- 330.60 -31.30 361.90 1775 ---- ---- ---- ---- 326.80 -31.20 358.00 1780 ---- ---- ---- ---- 322.90 -31.10 354.00 1785 ---- ---- ---- ---- 319.10 -31.00 350.10 1790 ---- ---- ---- ---- 315.40 -30.90 346.30 1795 ---- ---- ---- ---- 311.60 -30.80 342.40 1800 ---- ---- ---- ---- 307.90 -30.70 338.60 1805 ---- ---- ---- ---- 304.20 -30.60 334.80 1810 ---- ---- ---- ---- 300.60 -30.40 331.00 1815 ---- ---- ---- ---- 296.90 -30.40 327.30 1820 ---- ---- ---- ---- 293.30 -30.20 323.50 1825 ---- ---- ---- ---- 289.70 -30.10 319.80 1830 ---- ---- ---- ---- 286.20 -30.00 316.20 1835 ---- ---- ---- ---- 282.70 -29.80 312.50 1840 ---- ---- ---- ---- 279.20 -29.70 308.90 1845 ---- ---- ---- ---- 275.70 -29.70 305.40 1850 ---- ---- ---- ---- 272.30 -29.50 301.80 1855 ---- ---- ---- ---- 268.90 -29.40 298.30 1860 ---- ---- ---- ---- 265.60 -29.20 294.80 1865 ---- ---- ---- ---- 262.20 -29.10 291.30 1870 ---- ---- ---- ---- 258.90 -29.00 287.90 1875 ---- ---- ---- ---- 255.70 -28.80 284.50 1880 ---- ---- ---- ---- 252.40 -28.80 281.20 1885 ---- ---- ---- ---- 249.20 -28.60 277.80 1890 ---- ---- ---- ---- 246.10 -28.40 274.50 1895 ---- ---- ---- ---- 242.90 -28.30 271.20 1900 ---- ---- ---- ---- 239.80 -28.20 268.00 1905 ---- ---- ---- ---- 236.80 -28.00 264.80 1910 ---- ---- ---- ---- 233.70 -27.90 261.60 1915 ---- ---- ---- ---- 230.70 -27.70 258.40 1920 ---- ---- ---- ---- 227.70 -27.60 255.30 1925 ---- ---- ---- ---- 224.80 -27.40 252.20 1930 ---- ---- ---- ---- 221.90 -27.20 249.10 1935 ---- ---- ---- ---- 219.00 -27.10 246.10 1940 ---- ---- ---- ---- 216.10 -27.00 243.10 1945 ---- ---- ---- ---- 213.30 -26.80 240.10 1950 ---- ---- ---- ---- 210.50 -26.70 237.20 1955 ---- ---- ---- ---- 207.70 -26.50 234.20 1960 ---- ---- ---- ---- 205.00 -26.40 231.40 1965 ---- ---- ---- ---- 202.30 -26.20 228.50 1970 ---- ---- ---- ---- 199.60 -26.10 225.70 1975 ---- ---- ---- ---- 196.90 -26.00 222.90 1980 ---- ---- ---- ---- 194.30 -25.80 220.10 1985 ---- ---- ---- ---- 191.70 -25.70 217.40 1990 ---- ---- ---- ---- 189.20 -25.50 214.70 1995 ---- ---- ---- ---- 186.70 -25.30 212.00 2000 ---- ---- ---- ---- 184.20 -25.20 209.40 2005 ---- ---- ---- ---- 181.80 -25.00 206.80 2010 ---- ---- ---- ---- 179.40 -24.90 204.30 2015 ---- ---- ---- ---- 177.10 -24.60 201.70 2020 ---- ---- ---- ---- 174.80 -24.50 199.30 2025 ---- ---- ---- ---- 172.50 -24.30 196.80 2030 ---- ---- ---- ---- 170.20 -24.20 194.40 2035 ---- ---- ---- ---- 168.00 -24.10 192.10 2040 ---- ---- ---- ---- 165.90 -23.80 189.70 2045 ---- ---- ---- ---- 163.70 -23.70 187.40 2050 ---- ---- ---- ---- 161.60 -23.60 185.20 2055 ---- ---- ---- ---- 159.60 -23.30 182.90 2060 ---- ---- ---- ---- 157.50 -23.20 180.70 2065 ---- ---- ---- ---- 155.50 -23.10 178.60 2070 ---- ---- ---- ---- 153.60 -22.90 176.50 2075 ---- ---- ---- ---- 151.60 -22.80 174.40 2080 ---- ---- ---- ---- 149.70 -22.60 172.30 2085 ---- ---- ---- ---- 147.90 -22.40 170.30 2090 ---- ---- ---- ---- 146.00 -22.30 168.30 2095 ---- ---- ---- ---- 144.20 -22.10 166.30 2100 ---- ---- ---- ---- 142.50 -21.90 164.40 2105 ---- ---- ---- ---- 140.70 -21.80 162.50 2110 ---- ---- ---- ---- 139.00 -21.60 160.60 2115 ---- ---- ---- ---- 137.30 -21.50 158.80 2120 ---- ---- ---- ---- 135.70 -21.30 157.00 2125 ---- ---- ---- ---- 134.10 -21.10 155.20 2130 ---- ---- ---- ---- 132.50 -21.00 153.50 2135 ---- ---- ---- ---- 130.90 -20.80 151.70 2140 ---- ---- ---- ---- 129.40 -20.60 150.00 2145 ---- ---- ---- ---- 127.80 -20.60 148.40 2150 ---- ---- ---- ---- 126.30 -20.40 146.70 2155 ---- ---- ---- ---- 124.90 -20.20 145.10 2160 ---- ---- ---- ---- 123.40 -20.10 143.50 2165 ---- ---- ---- ---- 122.00 -20.00 142.00 2170 ---- ---- ---- ---- 120.60 -19.80 140.40 2175 ---- ---- ---- ---- 119.30 -19.60 138.90 2180 ---- ---- ---- ---- 117.90 -19.50 137.40 2185 ---- ---- ---- ---- 116.60 -19.30 135.90 2190 ---- ---- ---- ---- 115.30 -19.20 134.50 2195 ---- ---- ---- ---- 114.00 -19.10 133.10 2200 ---- ---- ---- ---- 112.70 -19.00 131.70 2205 ---- ---- ---- ---- 111.50 -18.80 130.30 2210 ---- ---- ---- ---- 110.30 -18.60 128.90 2215 ---- ---- ---- ---- 109.10 -18.50 127.60 2220 ---- ---- ---- ---- 107.90 -18.40 126.30 2225 ---- ---- ---- ---- 106.70 -18.30 125.00 2230 ---- ---- ---- ---- 105.60 -18.10 123.70 2235 ---- ---- ---- ---- 104.40 -18.00 122.40 2240 ---- ---- ---- ---- 103.30 -17.80 121.10 2245 ---- ---- ---- ---- 102.20 -17.70 119.90 2250 ---- ---- ---- ---- 101.10 -17.60 118.70 2255 ---- ---- ---- ---- 100.10 -17.40 117.50 2260 ---- ---- ---- ---- 99.00 -17.30 116.30 2265 ---- ---- ---- ---- 98.00 -17.10 115.10 2270 ---- ---- ---- ---- 96.90 -17.10 114.00 2275 ---- ---- ---- ---- 95.90 -17.00 112.90 2280 ---- ---- ---- ---- 94.90 -16.80 111.70 2285 ---- ---- ---- ---- 94.00 -16.60 110.60 2290 ---- ---- ---- ---- 93.00 -16.50 109.50 2295 ---- ---- ---- ---- 92.00 ---- ---- 2300 ---- ---- ---- ---- 91.10 -16.30 107.40 2310 ---- ---- ---- ---- 89.30 -16.00 105.30 2320 ---- ---- ---- ---- 87.50 -15.80 103.30 2325 ---- ---- ---- ---- 86.60 -15.70 102.30 2330 ---- ---- ---- ---- 85.70 -15.60 101.30 2340 ---- ---- ---- ---- 84.00 -15.40 99.40 2350 ---- ---- ---- ---- 82.40 -15.10 97.50 2360 ---- ---- ---- ---- 80.80 -14.90 95.70 2370 ---- ---- ---- ---- 79.20 -14.70 93.90 2375 ---- ---- ---- ---- 78.50 -14.60 93.10 2380 ---- ---- ---- ---- 77.70 -14.50 92.20 2390 ---- ---- ---- ---- 76.20 -14.30 90.50 2400 ---- ---- ---- ---- 74.80 -14.10 88.90 2425 ---- ---- ---- ---- 71.40 -13.60 85.00 2450 ---- ---- ---- ---- 68.20 -13.10 81.30 2475 ---- ---- ---- ---- 65.30 -12.60 77.90 2500 ---- ---- ---- ---- 62.50 -12.20 74.70 2525 ---- ---- ---- ---- 59.90 -11.80 71.70 2550 ---- ---- ---- ---- 57.50 -11.40 68.90 2575 ---- ---- ---- ---- 55.20 -11.00 66.20 2600 ---- ---- ---- ---- 53.10 ---- ---- OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 602.80 -35.00 637.80 1500 ---- ---- ---- ---- 578.90 -34.90 613.80 1525 ---- ---- ---- ---- 555.40 -34.70 590.10 1550 ---- ---- ---- ---- 532.30 -34.30 566.60 1575 ---- ---- ---- ---- 509.40 -34.10 543.50 1600 ---- ---- ---- ---- 486.80 -33.90 520.70 1625 ---- ---- ---- ---- 464.60 -33.50 498.10 1650 ---- ---- ---- ---- 442.70 -33.20 475.90 1660 ---- ---- ---- ---- 434.00 -33.10 467.10 1670 ---- ---- ---- ---- 425.40 -33.00 458.40 1675 ---- ---- ---- ---- 421.10 -32.90 454.00 1680 ---- ---- ---- ---- 416.80 -32.90 449.70 1690 ---- ---- ---- ---- 408.30 -32.80 441.10 1700 ---- ---- ---- ---- 399.90 -32.60 432.50 1710 ---- ---- ---- ---- 391.60 -32.40 424.00 1720 ---- ---- ---- ---- 383.30 -32.20 415.50 1725 ---- ---- ---- ---- 379.10 -32.20 411.30 1730 ---- ---- ---- ---- 375.00 -32.10 407.10 1740 ---- ---- ---- ---- 366.90 -31.90 398.80 1750 ---- ---- ---- ---- 358.80 -31.80 390.60 1760 ---- ---- ---- ---- 350.90 -31.50 382.40 1765 ---- ---- ---- ---- 346.90 -31.50 378.40 1770 ---- ---- ---- ---- 343.00 -31.40 374.40 1775 ---- ---- ---- ---- 339.10 -31.30 370.40 1780 ---- ---- ---- ---- 335.20 -31.20 366.40 1785 ---- ---- ---- ---- 331.30 -31.10 362.40 1790 ---- ---- ---- ---- 327.50 -31.00 358.50 1795 ---- ---- ---- ---- 323.70 -30.90 354.60 1800 ---- ---- ---- ---- 319.90 -30.80 350.70 1805 ---- ---- ---- ---- 316.10 -30.70 346.80 1810 ---- ---- ---- ---- 312.40 -30.60 343.00 1815 ---- ---- ---- ---- 308.70 -30.50 339.20 1820 ---- ---- ---- ---- 305.00 -30.40 335.40 1825 ---- ---- ---- ---- 301.40 -30.20 331.60 1830 ---- ---- ---- ---- 297.80 -30.10 327.90 1835 ---- ---- ---- ---- 294.20 -30.00 324.20 1840 ---- ---- ---- ---- 290.60 -30.00 320.60 1845 ---- ---- ---- ---- 287.10 -29.80 316.90 1850 ---- ---- ---- ---- 283.60 -29.70 313.30 1855 ---- ---- ---- ---- 280.20 -29.50 309.70 1860 ---- ---- ---- ---- 276.70 -29.50 306.20 1865 ---- ---- ---- ---- 273.40 -29.30 302.70 1870 ---- ---- ---- ---- 270.00 -29.20 299.20 1875 ---- ---- ---- ---- 266.70 -29.10 295.80 1880 ---- ---- ---- ---- 263.40 -29.00 292.40 1885 ---- ---- ---- ---- 260.20 -28.80 289.00 1890 ---- ---- ---- ---- 256.90 -28.80 285.70 1895 ---- ---- ---- ---- 253.80 -28.50 282.30 1900 ---- ---- ---- ---- 250.60 -28.50 279.10 1905 ---- ---- ---- ---- 247.50 -28.30 275.80 1910 ---- ---- ---- ---- 244.40 -28.20 272.60 1915 ---- ---- ---- ---- 241.40 -28.00 269.40 1920 ---- ---- ---- ---- 238.40 -27.90 266.30 1925 ---- ---- ---- ---- 235.40 -27.80 263.20 1930 ---- ---- ---- ---- 232.50 -27.60 260.10 1935 ---- ---- ---- ---- 229.50 -27.50 257.00 1940 ---- ---- ---- ---- 226.70 -27.30 254.00 1945 ---- ---- ---- ---- 223.80 -27.20 251.00 1950 ---- ---- ---- ---- 221.00 -27.00 248.00 1955 ---- ---- ---- ---- 218.20 -26.90 245.10 1960 ---- ---- ---- ---- 215.40 -26.80 242.20 1965 ---- ---- ---- ---- 212.70 -26.60 239.30 1970 ---- ---- ---- ---- 210.00 -26.40 236.40 1975 ---- ---- ---- ---- 207.30 -26.30 233.60 1980 ---- ---- ---- ---- 204.70 -26.10 230.80 1985 ---- ---- ---- ---- 202.10 -26.00 228.10 1990 ---- ---- ---- ---- 199.50 -25.80 225.30 1995 ---- ---- ---- ---- 196.90 -25.70 222.60 2000 ---- ---- ---- ---- 194.40 -25.60 220.00 2005 ---- ---- ---- ---- 191.90 -25.40 217.30 2010 ---- ---- ---- ---- 189.50 -25.20 214.70 2015 ---- ---- ---- ---- 187.10 -25.10 212.20 2020 ---- ---- ---- ---- 184.70 -24.90 209.60 2025 ---- ---- ---- ---- 182.30 -24.80 207.10 2030 ---- ---- ---- ---- 180.00 -24.70 204.70 2035 ---- ---- ---- ---- 177.70 -24.50 202.20 2040 ---- ---- ---- ---- 175.50 -24.30 199.80 2045 ---- ---- ---- ---- 173.30 -24.20 197.50 2050 ---- ---- ---- ---- 171.10 -24.00 195.10 2055 ---- ---- ---- ---- 169.00 -23.80 192.80 2060 ---- ---- ---- ---- 166.90 -23.70 190.60 2065 ---- ---- ---- ---- 164.80 -23.60 188.40 2070 ---- ---- ---- ---- 162.80 -23.40 186.20 2075 ---- ---- ---- ---- 160.80 -23.20 184.00 2080 ---- ---- ---- ---- 158.80 -23.10 181.90 2085 ---- ---- ---- ---- 156.90 -22.90 179.80 2090 ---- ---- ---- ---- 155.00 -22.70 177.70 2095 ---- ---- ---- ---- 153.10 -22.60 175.70 2100 ---- ---- ---- ---- 151.30 -22.40 173.70 2105 ---- ---- ---- ---- 149.50 -22.30 171.80 2110 ---- ---- ---- ---- 147.70 -22.10 169.80 2115 ---- ---- ---- ---- 146.00 -22.00 168.00 2120 ---- ---- ---- ---- 144.20 -21.90 166.10 2125 ---- ---- ---- ---- 142.60 -21.70 164.30 2130 ---- ---- ---- ---- 140.90 -21.50 162.40 2135 ---- ---- ---- ---- 139.30 -21.40 160.70 2140 ---- ---- ---- ---- 137.70 -21.20 158.90 2145 ---- ---- ---- ---- 136.10 -21.10 157.20 2150 ---- ---- ---- ---- 134.60 -20.90 155.50 2155 ---- ---- ---- ---- 133.00 -20.80 153.80 2160 ---- ---- ---- ---- 131.60 -20.60 152.20 2165 ---- ---- ---- ---- 130.10 -20.50 150.60 2170 ---- ---- ---- ---- 128.70 -20.30 149.00 2175 ---- ---- ---- ---- 127.20 -20.20 147.40 2180 ---- ---- ---- ---- 125.80 -20.10 145.90 2185 ---- ---- ---- ---- 124.50 -19.90 144.40 2190 ---- ---- ---- ---- 123.10 -19.80 142.90 2195 ---- ---- ---- ---- 121.80 -19.60 141.40 2200 ---- ---- ---- ---- 120.50 -19.50 140.00 2205 ---- ---- ---- ---- 119.20 -19.40 138.60 2210 ---- ---- ---- ---- 117.90 -19.30 137.20 2215 ---- ---- ---- ---- 116.70 -19.10 135.80 2220 ---- ---- ---- ---- 115.50 -18.90 134.40 2225 ---- ---- ---- ---- 114.30 -18.80 133.10 2230 ---- ---- ---- ---- 113.10 -18.70 131.80 2235 ---- ---- ---- ---- 111.90 -18.60 130.50 2240 ---- ---- ---- ---- 110.80 -18.40 129.20 2245 ---- ---- ---- ---- 109.60 -18.30 127.90 2250 ---- ---- ---- ---- 108.50 -18.20 126.70 2255 ---- ---- ---- ---- 107.40 -18.10 125.50 2260 ---- ---- ---- ---- 106.30 -18.00 124.30 2265 ---- ---- ---- ---- 105.30 -17.80 123.10 2270 ---- ---- ---- ---- 104.20 -17.70 121.90 2275 ---- ---- ---- ---- 103.20 -17.50 120.70 2280 ---- ---- ---- ---- 102.20 -17.40 119.60 2285 ---- ---- ---- ---- 101.10 -17.30 118.40 2290 ---- ---- ---- ---- 100.10 -17.20 117.30 2295 ---- ---- ---- ---- 99.20 -17.00 116.20 2300 ---- ---- ---- ---- 98.20 -16.90 115.10 2305 ---- ---- ---- ---- 97.20 -16.80 114.00 2310 ---- ---- ---- ---- 96.30 -16.70 113.00 2320 ---- ---- ---- ---- 94.40 -16.50 110.90 2325 ---- ---- ---- ---- 93.50 -16.40 109.90 2330 ---- ---- ---- ---- 92.60 -16.30 108.90 2340 ---- ---- ---- ---- 90.90 -16.00 106.90 2350 ---- ---- ---- ---- 89.20 -15.80 105.00 2360 ---- ---- ---- ---- 87.50 -15.60 103.10 2370 ---- ---- ---- ---- 85.90 -15.40 101.30 2375 ---- ---- ---- ---- 85.10 -15.30 100.40 2380 ---- ---- ---- ---- 84.40 -15.10 99.50 2390 ---- ---- ---- ---- 82.80 -14.90 97.70 2400 ---- ---- ---- ---- 81.40 -14.70 96.10 2410 ---- ---- ---- ---- 79.90 ---- ---- 2425 ---- ---- ---- ---- 77.80 -14.20 92.00 2450 ---- ---- ---- ---- 74.50 -13.80 88.30 2475 ---- ---- ---- ---- 71.40 -13.30 84.70 2500 ---- ---- ---- ---- 68.50 -12.90 81.40 2525 ---- ---- ---- ---- 65.80 -12.50 78.30 2550 ---- ---- ---- ---- 63.30 -12.10 75.40 2575 ---- ---- ---- ---- 60.90 -11.70 72.60 2600 ---- ---- ---- ---- 58.70 -11.30 70.00 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 578.60 -34.80 613.40 1525 ---- ---- ---- ---- 555.10 -34.60 589.70 1550 ---- ---- ---- ---- 531.90 -34.50 566.40 1575 ---- ---- ---- ---- 509.20 -34.10 543.30 1600 ---- ---- ---- ---- 486.80 -33.80 520.60 1625 ---- ---- ---- ---- 464.70 -33.60 498.30 1650 ---- ---- ---- ---- 443.00 -33.30 476.30 1675 ---- ---- ---- ---- 421.70 -32.90 454.60 1680 ---- ---- ---- ---- 417.50 -32.90 450.40 1690 ---- ---- ---- ---- 409.20 -32.60 441.80 1700 ---- ---- ---- ---- 400.90 -32.50 433.40 1710 ---- ---- ---- ---- 392.60 -32.40 425.00 1720 ---- ---- ---- ---- 384.40 -32.30 416.70 1725 ---- ---- ---- ---- 380.40 -32.10 412.50 1730 ---- ---- ---- ---- 376.30 -32.10 408.40 1740 ---- ---- ---- ---- 368.30 -31.90 400.20 1750 ---- ---- ---- ---- 360.40 -31.70 392.10 1760 ---- ---- ---- ---- 352.50 -31.60 384.10 1770 ---- ---- ---- ---- 344.80 -31.30 376.10 1775 ---- ---- ---- ---- 340.90 -31.20 372.10 1780 ---- ---- ---- ---- 337.10 -31.10 368.20 1785 ---- ---- ---- ---- 333.30 -31.00 364.30 1790 ---- ---- ---- ---- 329.50 -30.90 360.40 1795 ---- ---- ---- ---- 325.70 -30.90 356.60 1800 ---- ---- ---- ---- 322.00 -30.70 352.70 1805 ---- ---- ---- ---- 318.30 -30.60 348.90 1810 ---- ---- ---- ---- 314.60 -30.50 345.10 1815 ---- ---- ---- ---- 310.90 -30.50 341.40 1820 ---- ---- ---- ---- 307.30 -30.40 337.70 1825 ---- ---- ---- ---- 303.70 -30.20 333.90 1830 ---- ---- ---- ---- 300.10 -30.20 330.30 1835 ---- ---- ---- ---- 296.60 -30.00 326.60 1840 ---- ---- ---- ---- 293.10 -29.90 323.00 1845 ---- ---- ---- ---- 289.60 -29.80 319.40 1850 ---- ---- ---- ---- 286.10 -29.70 315.80 1855 ---- ---- ---- ---- 282.70 -29.60 312.30 1860 ---- ---- ---- ---- 279.30 -29.50 308.80 1865 ---- ---- ---- ---- 276.00 -29.30 305.30 1870 ---- ---- ---- ---- 272.60 -29.20 301.80 1875 ---- ---- ---- ---- 269.30 -29.10 298.40 1880 ---- ---- ---- ---- 266.10 -28.90 295.00 1885 ---- ---- ---- ---- 262.80 -28.90 291.70 1890 ---- ---- ---- ---- 259.60 -28.70 288.30 1895 ---- ---- ---- ---- 256.50 -28.50 285.00 1900 ---- ---- ---- ---- 253.30 -28.50 281.80 1905 ---- ---- ---- ---- 250.20 -28.30 278.50 1910 ---- ---- ---- ---- 247.20 -28.10 275.30 1915 ---- ---- ---- ---- 244.10 -28.10 272.20 1920 ---- ---- ---- ---- 241.10 -27.90 269.00 1925 ---- ---- ---- ---- 238.10 -27.80 265.90 1930 ---- ---- ---- ---- 235.20 -27.60 262.80 1935 ---- ---- ---- ---- 232.30 -27.50 259.80 1940 ---- ---- ---- ---- 229.40 -27.30 256.70 1945 ---- ---- ---- ---- 226.60 -27.20 253.80 1950 ---- ---- ---- ---- 223.70 -27.10 250.80 1955 ---- ---- ---- ---- 221.00 -26.90 247.90 1960 ---- ---- ---- ---- 218.20 -26.80 245.00 1965 ---- ---- ---- ---- 215.50 -26.60 242.10 1970 ---- ---- ---- ---- 212.80 -26.50 239.30 1975 ---- ---- ---- ---- 210.10 -26.40 236.50 1980 ---- ---- ---- ---- 207.50 -26.20 233.70 1985 ---- ---- ---- ---- 204.90 -26.00 230.90 1990 ---- ---- ---- ---- 202.30 -25.90 228.20 1995 ---- ---- ---- ---- 199.80 -25.70 225.50 2000 ---- ---- ---- ---- 197.30 -25.60 222.90 2005 ---- ---- ---- ---- 194.80 -25.50 220.30 2010 ---- ---- ---- ---- 192.40 -25.30 217.70 2015 ---- ---- ---- ---- 190.00 -25.20 215.20 2020 ---- ---- ---- ---- 187.60 -25.00 212.60 2025 ---- ---- ---- ---- 185.30 -24.90 210.20 2030 ---- ---- ---- ---- 183.00 -24.70 207.70 2035 ---- ---- ---- ---- 180.80 -24.50 205.30 2040 ---- ---- ---- ---- 178.50 -24.40 202.90 2045 ---- ---- ---- ---- 176.30 -24.30 200.60 2050 ---- ---- ---- ---- 174.20 -24.10 198.30 2055 ---- ---- ---- ---- 172.10 -23.90 196.00 2060 ---- ---- ---- ---- 170.00 -23.70 193.70 2065 ---- ---- ---- ---- 167.90 -23.60 191.50 2070 ---- ---- ---- ---- 165.90 -23.50 189.40 2075 ---- ---- ---- ---- 163.90 -23.30 187.20 2080 ---- ---- ---- ---- 162.00 -23.10 185.10 2085 ---- ---- ---- ---- 160.00 -23.00 183.00 2090 ---- ---- ---- ---- 158.10 -22.90 181.00 2095 ---- ---- ---- ---- 156.30 -22.70 179.00 2100 ---- ---- ---- ---- 154.50 -22.50 177.00 2105 ---- ---- ---- ---- 152.70 -22.40 175.10 2110 ---- ---- ---- ---- 150.90 -22.30 173.20 2115 ---- ---- ---- ---- 149.20 -22.10 171.30 2120 ---- ---- ---- ---- 147.50 -21.90 169.40 2125 ---- ---- ---- ---- 145.80 -21.80 167.60 2130 ---- ---- ---- ---- 144.20 -21.60 165.80 2135 ---- ---- ---- ---- 142.50 -21.60 164.10 2140 ---- ---- ---- ---- 141.00 -21.30 162.30 2145 ---- ---- ---- ---- 139.40 -21.20 160.60 2150 ---- ---- ---- ---- 137.90 -21.00 158.90 2155 ---- ---- ---- ---- 136.40 -20.90 157.30 2160 ---- ---- ---- ---- 134.90 -20.80 155.70 2165 ---- ---- ---- ---- 133.40 -20.70 154.10 2170 ---- ---- ---- ---- 132.00 -20.50 152.50 2175 ---- ---- ---- ---- 130.60 -20.30 150.90 2180 ---- ---- ---- ---- 129.20 -20.20 149.40 2185 ---- ---- ---- ---- 127.80 -20.10 147.90 2190 ---- ---- ---- ---- 126.50 -19.90 146.40 2195 ---- ---- ---- ---- 125.20 -19.80 145.00 2200 ---- ---- ---- ---- 123.90 -19.70 143.60 2205 ---- ---- ---- ---- 122.60 -19.50 142.10 2210 ---- ---- ---- ---- 121.30 -19.50 140.80 2215 ---- ---- ---- ---- 120.10 -19.30 139.40 2220 ---- ---- ---- ---- 118.90 -19.10 138.00 2225 ---- ---- ---- ---- 117.70 -19.00 136.70 2230 ---- ---- ---- ---- 116.50 -18.90 135.40 2235 ---- ---- ---- ---- 115.30 -18.80 134.10 2240 ---- ---- ---- ---- 114.20 -18.60 132.80 2245 ---- ---- ---- ---- 113.10 -18.50 131.60 2250 ---- ---- ---- ---- 112.00 -18.30 130.30 2255 ---- ---- ---- ---- 110.90 -18.20 129.10 2260 ---- ---- ---- ---- 109.80 -18.10 127.90 2265 ---- ---- ---- ---- 108.70 -18.00 126.70 2270 ---- ---- ---- ---- 107.70 -17.80 125.50 2275 ---- ---- ---- ---- 106.60 -17.80 124.40 2280 ---- ---- ---- ---- 105.60 -17.60 123.20 2285 ---- ---- ---- ---- 104.60 -17.50 122.10 2290 ---- ---- ---- ---- 103.60 -17.40 121.00 2295 ---- ---- ---- ---- 102.60 -17.30 119.90 2300 ---- ---- ---- ---- 101.70 -17.10 118.80 2305 ---- ---- ---- ---- 100.70 -17.00 117.70 2310 ---- ---- ---- ---- 99.80 -16.90 116.70 2320 ---- ---- ---- ---- 97.90 -16.70 114.60 2325 ---- ---- ---- ---- 97.00 -16.60 113.60 2330 ---- ---- ---- ---- 96.10 -16.50 112.60 2340 ---- ---- ---- ---- 94.40 -16.20 110.60 2350 ---- ---- ---- ---- 92.70 -16.00 108.70 2360 ---- ---- ---- ---- 91.00 -15.80 106.80 2370 ---- ---- ---- ---- 89.40 -15.60 105.00 2375 ---- ---- ---- ---- 88.60 -15.50 104.10 2380 ---- ---- ---- ---- 87.80 -15.40 103.20 2390 ---- ---- ---- ---- 86.30 -15.20 101.50 2400 ---- ---- ---- ---- 84.80 -15.00 99.80 2410 ---- ---- ---- ---- 83.40 ---- ---- 2425 ---- ---- ---- ---- 81.30 -14.50 95.80 2450 ---- ---- ---- ---- 78.00 -14.00 92.00 2475 ---- ---- ---- ---- 74.90 -13.60 88.50 2500 ---- ---- ---- ---- 72.00 -13.10 85.10 2525 ---- ---- ---- ---- 69.30 -12.70 82.00 2550 ---- ---- ---- ---- 66.70 -12.40 79.10 2575 ---- ---- ---- ---- 64.30 -12.00 76.30 2600 ---- ---- ---- ---- 62.10 -11.60 73.70 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 592.70 -34.70 627.40 1525 ---- ---- ---- ---- 569.40 -34.50 603.90 1550 ---- ---- ---- ---- 546.40 -34.30 580.70 1575 ---- ---- ---- ---- 523.80 -34.00 557.80 1600 ---- ---- ---- ---- 501.40 -33.80 535.20 1625 ---- ---- ---- ---- 479.40 -33.50 512.90 1650 ---- ---- ---- ---- 457.70 -33.20 490.90 1675 ---- ---- ---- ---- 436.40 -32.80 469.20 1690 ---- ---- ---- ---- 423.70 -32.70 456.40 1700 ---- ---- ---- ---- 415.30 -32.60 447.90 1710 ---- ---- ---- ---- 407.00 -32.40 439.40 1720 ---- ---- ---- ---- 398.80 -32.20 431.00 1725 ---- ---- ---- ---- 394.70 -32.20 426.90 1730 ---- ---- ---- ---- 390.60 -32.10 422.70 1740 ---- ---- ---- ---- 382.50 -32.00 414.50 1750 ---- ---- ---- ---- 374.50 -31.80 406.30 1760 ---- ---- ---- ---- 366.60 -31.60 398.20 1770 ---- ---- ---- ---- 358.70 -31.40 390.10 1775 ---- ---- ---- ---- 354.80 -31.30 386.10 1780 ---- ---- ---- ---- 350.90 -31.30 382.20 1790 ---- ---- ---- ---- 343.20 -31.10 374.30 1795 ---- ---- ---- ---- 339.40 -31.00 370.40 1800 ---- ---- ---- ---- 335.60 -30.90 366.50 1805 ---- ---- ---- ---- 331.90 -30.80 362.70 1810 ---- ---- ---- ---- 328.10 -30.70 358.80 1815 ---- ---- ---- ---- 324.40 -30.60 355.00 1820 ---- ---- ---- ---- 320.80 -30.40 351.20 1825 ---- ---- ---- ---- 317.10 -30.40 347.50 1830 ---- ---- ---- ---- 313.50 -30.30 343.80 1835 ---- ---- ---- ---- 309.90 -30.20 340.10 1840 ---- ---- ---- ---- 306.30 -30.10 336.40 1845 ---- ---- ---- ---- 302.80 -29.90 332.70 1850 ---- ---- ---- ---- 299.30 -29.80 329.10 1855 ---- ---- ---- ---- 295.80 -29.70 325.50 1860 ---- ---- ---- ---- 292.30 -29.70 322.00 1865 ---- ---- ---- ---- 288.90 -29.60 318.50 1870 ---- ---- ---- ---- 285.50 -29.50 315.00 1875 ---- ---- ---- ---- 282.20 -29.30 311.50 1880 ---- ---- ---- ---- 278.90 -29.20 308.10 1885 ---- ---- ---- ---- 275.60 -29.10 304.70 1890 ---- ---- ---- ---- 272.40 -28.90 301.30 1895 ---- ---- ---- ---- 269.20 -28.80 298.00 1900 ---- ---- ---- ---- 266.00 -28.70 294.70 1905 ---- ---- ---- ---- 262.80 -28.60 291.40 1910 ---- ---- ---- ---- 259.70 -28.50 288.20 1915 ---- ---- ---- ---- 256.60 -28.40 285.00 1920 ---- ---- ---- ---- 253.60 -28.20 281.80 1925 ---- ---- ---- ---- 250.60 -28.00 278.60 1930 ---- ---- ---- ---- 247.60 -27.90 275.50 1935 ---- ---- ---- ---- 244.70 -27.70 272.40 1940 ---- ---- ---- ---- 241.70 -27.70 269.40 1945 ---- ---- ---- ---- 238.80 -27.60 266.40 1950 ---- ---- ---- ---- 236.00 -27.40 263.40 1955 ---- ---- ---- ---- 233.10 -27.30 260.40 1960 ---- ---- ---- ---- 230.30 -27.20 257.50 1965 ---- ---- ---- ---- 227.60 -26.90 254.50 1970 ---- ---- ---- ---- 224.80 -26.90 251.70 1975 ---- ---- ---- ---- 222.10 -26.70 248.80 1980 ---- ---- ---- ---- 219.40 -26.50 245.90 1985 ---- ---- ---- ---- 216.70 -26.40 243.10 1990 ---- ---- ---- ---- 214.10 -26.30 240.40 1995 ---- ---- ---- ---- 211.40 -26.20 237.60 2000 ---- ---- ---- ---- 208.90 -26.00 234.90 2005 ---- ---- ---- ---- 206.30 -25.90 232.20 2010 ---- ---- ---- ---- 203.80 -25.70 229.50 2015 ---- ---- ---- ---- 201.30 -25.60 226.90 2020 ---- ---- ---- ---- 198.90 -25.40 224.30 2025 ---- ---- ---- ---- 196.50 -25.20 221.70 2030 ---- ---- ---- ---- 194.10 -25.10 219.20 2035 ---- ---- ---- ---- 191.80 -24.90 216.70 2040 ---- ---- ---- ---- 189.50 -24.80 214.30 2045 ---- ---- ---- ---- 187.20 -24.70 211.90 2050 ---- ---- ---- ---- 185.00 -24.50 209.50 2055 ---- ---- ---- ---- 182.80 -24.40 207.20 2060 ---- ---- ---- ---- 180.70 -24.20 204.90 2065 ---- ---- ---- ---- 178.50 -24.20 202.70 2070 ---- ---- ---- ---- 176.40 -24.00 200.40 2075 ---- ---- ---- ---- 174.40 -23.80 198.20 2080 ---- ---- ---- ---- 172.40 -23.60 196.00 2085 ---- ---- ---- ---- 170.30 -23.60 193.90 2090 ---- ---- ---- ---- 168.40 -23.30 191.70 2095 ---- ---- ---- ---- 166.40 -23.20 189.60 2100 ---- ---- ---- ---- 164.50 -23.00 187.50 2105 ---- ---- ---- ---- 162.50 -23.00 185.50 2110 ---- ---- ---- ---- 160.60 -22.80 183.40 2115 ---- ---- ---- ---- 158.80 -22.60 181.40 2120 ---- ---- ---- ---- 156.90 -22.50 179.40 2125 ---- ---- ---- ---- 155.10 -22.30 177.40 2130 ---- ---- ---- ---- 153.30 -22.20 175.50 2135 ---- ---- ---- ---- 151.50 -22.10 173.60 2140 ---- ---- ---- ---- 149.70 -21.90 171.60 2145 ---- ---- ---- ---- 148.00 -21.80 169.80 2150 ---- ---- ---- ---- 146.20 -21.70 167.90 2155 ---- ---- ---- ---- 144.50 -21.50 166.00 2160 ---- ---- ---- ---- 142.90 -21.30 164.20 2165 ---- ---- ---- ---- 141.20 -21.20 162.40 2170 ---- ---- ---- ---- 139.50 -21.10 160.60 2175 ---- ---- ---- ---- 137.90 -20.90 158.80 2180 ---- ---- ---- ---- 136.30 -20.80 157.10 2185 ---- ---- ---- ---- 134.70 -20.60 155.30 2190 ---- ---- ---- ---- 133.10 -20.50 153.60 2195 ---- ---- ---- ---- 131.60 -20.30 151.90 2200 ---- ---- ---- ---- 130.10 -20.20 150.30 2205 ---- ---- ---- ---- 128.50 -20.10 148.60 2210 ---- ---- ---- ---- 127.00 -20.00 147.00 2215 ---- ---- ---- ---- 125.60 -19.70 145.30 2220 ---- ---- ---- ---- 124.10 -19.60 143.70 2225 ---- ---- ---- ---- 122.70 -19.50 142.20 2230 ---- ---- ---- ---- 121.20 -19.40 140.60 2235 ---- ---- ---- ---- 119.80 -19.20 139.00 2240 ---- ---- ---- ---- 118.40 -19.10 137.50 2245 ---- ---- ---- ---- 117.00 -19.00 136.00 2250 ---- ---- ---- ---- 115.70 -18.80 134.50 2255 ---- ---- ---- ---- 114.30 -18.70 133.00 2260 ---- ---- ---- ---- 113.00 -18.60 131.60 2265 ---- ---- ---- ---- 111.70 -18.40 130.10 2270 ---- ---- ---- ---- 110.40 -18.30 128.70 2275 ---- ---- ---- ---- 109.10 -18.20 127.30 2280 ---- ---- ---- ---- 107.90 -18.00 125.90 2285 ---- ---- ---- ---- 106.60 -17.90 124.50 2290 ---- ---- ---- ---- 105.40 -17.80 123.20 2295 ---- ---- ---- ---- 104.20 -17.60 121.80 2300 ---- ---- ---- ---- 103.00 -17.50 120.50 2305 ---- ---- ---- ---- 101.80 -17.40 119.20 2310 ---- ---- ---- ---- 100.60 -17.30 117.90 2315 ---- ---- ---- ---- 99.50 -17.10 116.60 2320 ---- ---- ---- ---- 98.30 -17.00 115.30 2325 ---- ---- ---- ---- 97.20 -16.90 114.10 2330 ---- ---- ---- ---- 96.10 -16.70 112.80 2340 ---- ---- ---- ---- 93.90 -16.50 110.40 2350 ---- ---- ---- ---- 91.80 -16.20 108.00 2360 ---- ---- ---- ---- 89.70 -16.00 105.70 2370 ---- ---- ---- ---- 87.60 -15.80 103.40 2375 ---- ---- ---- ---- 86.60 -15.70 102.30 2380 ---- ---- ---- ---- 85.70 -15.50 101.20 2390 ---- ---- ---- ---- 83.70 -15.30 99.00 2400 ---- ---- ---- ---- 81.80 -15.10 96.90 2410 ---- ---- ---- ---- 80.00 -14.80 94.80 2420 ---- ---- ---- ---- 78.20 ---- ---- 2425 ---- ---- ---- ---- 77.30 -14.50 91.80 2450 ---- ---- ---- ---- 73.10 -14.00 87.10 2475 ---- ---- ---- ---- 69.10 -13.50 82.60 2500 ---- ---- ---- ---- 65.40 -12.90 78.30 2525 ---- ---- ---- ---- 61.90 -12.40 74.30 2550 ---- ---- ---- ---- 58.60 -12.00 70.60 2575 ---- ---- ---- ---- 55.60 -11.40 67.00 2600 ---- ---- ---- ---- 52.70 -11.00 63.70 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1088.60 -35.60 1124.20 1025 ---- ---- ---- ---- 1063.60 -35.60 1099.20 1050 ---- ---- ---- ---- 1038.60 -35.60 1074.20 1075 ---- ---- ---- ---- 1013.60 -35.60 1049.20 1100 ---- ---- ---- ---- 988.60 -35.60 1024.20 1125 ---- ---- ---- ---- 963.60 -35.60 999.20 1130 ---- ---- ---- ---- 958.60 -35.60 994.20 1140 ---- ---- ---- ---- 948.60 -35.60 984.20 1150 ---- ---- ---- ---- 938.60 -35.60 974.20 1160 ---- ---- ---- ---- 928.60 -35.60 964.20 1170 ---- ---- ---- ---- 918.60 -35.60 954.20 1175 ---- ---- ---- ---- 913.60 -35.60 949.20 1180 ---- ---- ---- ---- 908.60 -35.60 944.20 1190 ---- ---- ---- ---- 898.60 -35.60 934.20 1200 ---- ---- ---- ---- 888.60 -35.60 924.20 1210 ---- ---- ---- ---- 878.60 -35.60 914.20 1220 ---- ---- ---- ---- 868.60 -35.60 904.20 1225 ---- ---- ---- ---- 863.60 -35.60 899.20 1230 ---- ---- ---- ---- 858.60 -35.60 894.20 1235 ---- ---- ---- ---- 853.60 -35.60 889.20 1240 ---- ---- ---- ---- 848.60 -35.60 884.20 1245 ---- ---- ---- ---- 843.60 -35.60 879.20 1250 ---- ---- ---- ---- 838.60 -35.60 874.20 1255 ---- ---- ---- ---- 833.60 -35.60 869.20 1260 ---- ---- ---- ---- 828.60 -35.60 864.20 1265 ---- ---- ---- ---- 823.60 -35.60 859.20 1270 ---- ---- ---- ---- 818.60 -35.60 854.20 1275 ---- ---- ---- ---- 813.60 -35.60 849.20 1280 ---- ---- ---- ---- 808.60 -35.60 844.20 1285 ---- ---- ---- ---- 803.60 -35.60 839.20 1290 ---- ---- ---- ---- 798.60 -35.60 834.20 1295 ---- ---- ---- ---- 793.60 -35.60 829.20 1300 ---- ---- ---- ---- 788.60 -35.60 824.20 1305 ---- ---- ---- ---- 783.60 -35.60 819.20 1310 ---- ---- ---- ---- 778.60 -35.60 814.20 1315 ---- ---- ---- ---- 773.60 -35.60 809.20 1320 ---- ---- ---- ---- 768.60 -35.60 804.20 1325 ---- ---- ---- ---- 763.60 -35.60 799.20 1330 ---- ---- ---- ---- 758.60 -35.60 794.20 1335 ---- ---- ---- ---- 753.60 -35.60 789.20 1340 ---- ---- ---- ---- 748.60 -35.60 784.20 1345 ---- ---- ---- ---- 743.60 -35.60 779.20 1350 ---- ---- ---- ---- 738.60 -35.60 774.20 1355 ---- ---- ---- ---- 733.60 -35.60 769.20 1360 ---- ---- ---- ---- 728.60 -35.60 764.20 1365 ---- ---- ---- ---- 723.60 -35.60 759.20 1370 ---- ---- ---- ---- 718.60 -35.60 754.20 1375 ---- ---- ---- ---- 713.60 -35.60 749.20 1380 ---- ---- ---- ---- 708.60 -35.60 744.20 1385 ---- ---- ---- ---- 703.60 -35.60 739.20 1390 ---- ---- ---- ---- 698.60 -35.60 734.20 1395 ---- ---- ---- ---- 693.60 -35.60 729.20 1400 ---- ---- ---- ---- 688.70 -35.50 724.20 1405 ---- ---- ---- ---- 683.70 -35.50 719.20 1410 ---- ---- ---- ---- 678.80 -35.50 714.30 1415 ---- ---- ---- ---- 673.90 -35.40 709.30 1420 ---- ---- ---- ---- 669.00 -35.40 704.40 1425 ---- ---- ---- ---- 664.10 -35.40 699.50 1430 ---- ---- ---- ---- 659.20 -35.30 694.50 1435 ---- ---- ---- ---- 654.40 -35.30 689.70 1440 ---- ---- ---- ---- 649.50 -35.30 684.80 1445 ---- ---- ---- ---- 644.70 -35.20 679.90 1450 ---- ---- ---- ---- 639.90 -35.20 675.10 1455 ---- ---- ---- ---- 635.10 -35.10 670.20 1460 ---- ---- ---- ---- 630.40 -35.00 665.40 1465 ---- ---- ---- ---- 625.60 -35.00 660.60 1470 ---- ---- ---- ---- 620.90 -34.90 655.80 1475 ---- ---- ---- ---- 616.10 -35.00 651.10 1480 ---- ---- ---- ---- 611.40 -34.90 646.30 1485 ---- ---- ---- ---- 606.70 -34.90 641.60 1490 ---- ---- ---- ---- 602.00 -34.80 636.80 1495 ---- ---- ---- ---- 597.40 -34.70 632.10 1500 ---- ---- ---- ---- 592.70 -34.70 627.40 1505 ---- ---- ---- ---- 588.10 -34.60 622.70 1510 ---- ---- ---- ---- 583.40 -34.70 618.10 1515 ---- ---- ---- ---- 578.80 -34.60 613.40 1520 ---- ---- ---- ---- 574.20 -34.60 608.80 1525 ---- ---- ---- ---- 569.60 -34.50 604.10 1530 ---- ---- ---- ---- 565.10 -34.40 599.50 1535 ---- ---- ---- ---- 560.50 -34.40 594.90 1540 ---- ---- ---- ---- 556.00 -34.30 590.30 1545 ---- ---- ---- ---- 551.40 -34.30 585.70 1550 ---- ---- ---- ---- 546.90 -34.30 581.20 1555 ---- ---- ---- ---- 542.40 -34.20 576.60 1560 ---- ---- ---- ---- 537.90 -34.20 572.10 1565 ---- ---- ---- ---- 533.50 -34.10 567.60 1570 ---- ---- ---- ---- 529.00 -34.10 563.10 1575 ---- ---- ---- ---- 524.60 -34.00 558.60 1580 ---- ---- ---- ---- 520.10 -34.00 554.10 1585 ---- ---- ---- ---- 515.70 -33.90 549.60 1590 ---- ---- ---- ---- 511.30 -33.80 545.10 1595 ---- ---- ---- ---- 506.90 -33.80 540.70 1600 ---- ---- ---- ---- 502.50 -33.70 536.20 1605 ---- ---- ---- ---- 498.20 -33.60 531.80 1610 ---- ---- ---- ---- 493.80 -33.60 527.40 1615 ---- ---- ---- ---- 489.50 -33.50 523.00 1620 ---- ---- ---- ---- 485.10 -33.50 518.60 1625 ---- ---- ---- ---- 480.80 -33.40 514.20 1630 ---- ---- ---- ---- 476.50 -33.40 509.90 1635 ---- ---- ---- ---- 472.20 -33.30 505.50 1640 ---- ---- ---- ---- 467.90 -33.30 501.20 1645 ---- ---- ---- ---- 463.70 -33.20 496.90 1650 ---- ---- ---- ---- 459.40 -33.10 492.50 1655 ---- ---- ---- ---- 455.20 -33.00 488.20 1660 ---- ---- ---- ---- 450.90 -33.00 483.90 1665 ---- ---- ---- ---- 446.70 -33.00 479.70 1670 ---- ---- ---- ---- 442.50 -32.90 475.40 1675 ---- ---- ---- ---- 438.30 -32.80 471.10 1680 ---- ---- ---- ---- 434.10 -32.80 466.90 1685 ---- ---- ---- ---- 430.00 -32.60 462.60 1690 ---- ---- ---- ---- 425.80 -32.60 458.40 1695 ---- ---- ---- ---- 421.70 -32.50 454.20 1700 ---- ---- ---- ---- 417.50 -32.50 450.00 1705 ---- ---- ---- ---- 413.40 -32.40 445.80 1710 ---- ---- ---- ---- 409.30 -32.30 441.60 1715 ---- ---- ---- ---- 405.20 -32.20 437.40 1720 ---- ---- ---- ---- 401.10 -32.20 433.30 1725 ---- ---- ---- ---- 397.00 -32.10 429.10 1730 ---- ---- ---- ---- 393.00 -32.00 425.00 1735 ---- ---- ---- ---- 389.00 -31.90 420.90 1740 ---- ---- ---- ---- 384.90 -31.90 416.80 1745 ---- ---- ---- ---- 380.90 -31.80 412.70 1750 ---- ---- ---- ---- 377.00 -31.60 408.60 1755 ---- ---- ---- ---- 373.00 -31.60 404.60 1760 ---- ---- ---- ---- 369.00 -31.60 400.60 1765 ---- ---- ---- ---- 365.10 -31.40 396.50 1770 ---- ---- ---- ---- 361.20 -31.30 392.50 1775 ---- ---- ---- ---- 357.30 -31.30 388.60 1780 ---- ---- ---- ---- 353.40 -31.20 384.60 1785 ---- ---- ---- ---- 349.60 -31.10 380.70 1790 ---- ---- ---- ---- 345.70 -31.10 376.80 1795 ---- ---- ---- ---- 341.90 -31.00 372.90 1800 ---- ---- ---- ---- 338.10 -30.90 369.00 1805 ---- ---- ---- ---- 334.40 -30.70 365.10 1810 ---- ---- ---- ---- 330.70 -30.60 361.30 1815 ---- ---- ---- ---- 326.90 -30.60 357.50 1820 ---- ---- ---- ---- 323.30 -30.40 353.70 1825 ---- ---- ---- ---- 319.60 -30.30 349.90 1830 ---- ---- ---- ---- 316.00 -30.20 346.20 1835 ---- ---- ---- ---- 312.40 -30.10 342.50 1840 ---- ---- ---- ---- 308.80 -30.00 338.80 1845 ---- ---- ---- ---- 305.20 -30.00 335.20 1850 ---- ---- ---- ---- 301.70 -29.90 331.60 1855 ---- ---- ---- ---- 298.20 -29.80 328.00 1860 ---- ---- ---- ---- 294.80 -29.60 324.40 1865 ---- ---- ---- ---- 291.40 -29.50 320.90 1870 ---- ---- ---- ---- 288.00 -29.40 317.40 1875 ---- ---- ---- ---- 284.70 -29.20 313.90 1880 ---- ---- ---- ---- 281.30 -29.20 310.50 1885 ---- ---- ---- ---- 278.10 -29.00 307.10 1890 ---- ---- ---- ---- 274.80 -28.90 303.70 1895 ---- ---- ---- ---- 271.60 -28.80 300.40 1900 ---- ---- ---- ---- 268.40 -28.70 297.10 1905 ---- ---- ---- ---- 265.30 -28.60 293.90 1910 ---- ---- ---- ---- 262.20 -28.40 290.60 1915 ---- ---- ---- ---- 259.10 -28.30 287.40 1920 ---- ---- ---- ---- 256.10 -28.20 284.30 1925 ---- ---- ---- ---- 253.10 -28.10 281.20 1930 ---- ---- ---- ---- 250.20 -27.90 278.10 1935 ---- ---- ---- ---- 247.20 -27.80 275.00 1940 ---- ---- ---- ---- 244.30 -27.70 272.00 1945 ---- ---- ---- ---- 241.50 -27.50 269.00 1950 ---- ---- ---- ---- 238.60 -27.40 266.00 1955 ---- ---- ---- ---- 235.80 -27.30 263.10 1960 ---- ---- ---- ---- 233.10 -27.10 260.20 1965 ---- ---- ---- ---- 230.30 -27.00 257.30 1970 ---- ---- ---- ---- 227.60 -26.90 254.50 1975 ---- ---- ---- ---- 225.00 -26.70 251.70 1980 ---- ---- ---- ---- 222.30 -26.60 248.90 1985 ---- ---- ---- ---- 219.70 -26.50 246.20 1990 ---- ---- ---- ---- 217.20 -26.30 243.50 1995 ---- ---- ---- ---- 214.60 -26.20 240.80 2000 ---- ---- ---- ---- 212.10 -26.00 238.10 16 266 2005 ---- ---- ---- ---- 209.60 -25.90 235.50 2010 ---- ---- ---- ---- 207.20 -25.70 232.90 2015 ---- ---- ---- ---- 204.70 -25.60 230.30 2020 ---- ---- ---- ---- 202.30 -25.50 227.80 2025 ---- ---- ---- ---- 200.00 -25.30 225.30 2030 ---- ---- ---- ---- 197.60 -25.20 222.80 2035 ---- ---- ---- ---- 195.30 -25.10 220.40 2040 ---- ---- ---- ---- 193.10 -24.90 218.00 2045 ---- ---- ---- ---- 190.80 -24.80 215.60 2050 ---- ---- ---- ---- 188.60 -24.60 213.20 2055 ---- ---- ---- ---- 186.40 -24.50 210.90 2060 ---- ---- ---- ---- 184.30 -24.30 208.60 2065 ---- ---- ---- ---- 182.20 -24.20 206.40 2070 ---- ---- ---- ---- 180.10 -24.00 204.10 2075 ---- ---- ---- ---- 178.00 -23.90 201.90 2080 ---- ---- ---- ---- 176.00 -23.80 199.80 2085 ---- ---- ---- ---- 174.00 -23.70 197.70 2090 ---- ---- ---- ---- 172.10 -23.50 195.60 2095 ---- ---- ---- ---- 170.20 -23.30 193.50 2100 ---- ---- ---- ---- 168.30 -23.20 191.50 350 2105 ---- ---- ---- ---- 166.40 -23.10 189.50 2110 ---- ---- ---- ---- 164.60 -22.90 187.50 2115 ---- ---- ---- ---- 162.80 -22.80 185.60 2120 ---- ---- ---- ---- 161.10 -22.60 183.70 2125 ---- ---- ---- ---- 159.40 -22.40 181.80 2130 ---- ---- ---- ---- 157.70 -22.30 180.00 2135 ---- ---- ---- ---- 156.00 -22.20 178.20 2140 ---- ---- ---- ---- 154.40 -22.00 176.40 2145 ---- ---- ---- ---- 152.80 -21.90 174.70 2150 ---- ---- ---- ---- 151.20 -21.80 173.00 2155 ---- ---- ---- ---- 149.60 -21.70 171.30 2160 ---- ---- ---- ---- 148.10 -21.50 169.60 2165 ---- ---- ---- ---- 146.60 -21.40 168.00 2170 ---- ---- ---- ---- 145.10 -21.30 166.40 2175 ---- ---- ---- ---- 143.70 -21.10 164.80 2180 ---- ---- ---- ---- 142.30 -20.90 163.20 2185 ---- ---- ---- ---- 140.90 -20.80 161.70 2190 ---- ---- ---- ---- 139.50 -20.70 160.20 2195 ---- ---- ---- ---- 138.10 -20.60 158.70 2200 ---- ---- ---- ---- 136.80 -20.40 157.20 2205 ---- ---- ---- ---- 135.50 -20.30 155.80 2210 ---- ---- ---- ---- 134.20 -20.20 154.40 2215 ---- ---- ---- ---- 132.90 -20.10 153.00 2220 ---- ---- ---- ---- 131.60 -20.00 151.60 2225 ---- ---- ---- ---- 130.40 -19.80 150.20 2230 ---- ---- ---- ---- 129.20 -19.70 148.90 2235 ---- ---- ---- ---- 128.00 -19.60 147.60 2240 ---- ---- ---- ---- 126.80 -19.50 146.30 2245 ---- ---- ---- ---- 125.60 -19.40 145.00 2250 ---- ---- ---- ---- 124.50 -19.20 143.70 2255 ---- ---- ---- ---- 123.40 -19.00 142.40 2260 ---- ---- ---- ---- 122.20 -19.00 141.20 2265 ---- ---- ---- ---- 121.10 -18.90 140.00 2270 ---- ---- ---- ---- 120.00 -18.70 138.70 2275 ---- ---- ---- ---- 118.90 -18.60 137.50 2280 ---- ---- ---- ---- 117.90 -18.50 136.40 2285 ---- ---- ---- ---- 116.80 -18.40 135.20 2290 ---- ---- ---- ---- 115.80 -18.20 134.00 2295 ---- ---- ---- ---- 114.70 -18.20 132.90 2300 ---- ---- ---- ---- 113.70 -18.00 131.70 2305 ---- ---- ---- ---- 112.70 -17.90 130.60 2310 ---- ---- ---- ---- 111.70 -17.80 129.50 2315 ---- ---- ---- ---- 110.70 -17.70 128.40 2320 ---- ---- ---- ---- 109.70 -17.60 127.30 2325 ---- ---- ---- ---- 108.80 -17.40 126.20 2330 ---- ---- ---- ---- 107.80 -17.40 125.20 2335 ---- ---- ---- ---- 106.90 -17.20 124.10 2340 ---- ---- ---- ---- 105.90 -17.20 123.10 2345 ---- ---- ---- ---- 105.00 -17.00 122.00 2350 ---- ---- ---- ---- 104.10 -16.90 121.00 2355 ---- ---- ---- ---- 103.20 -16.80 120.00 2360 ---- ---- ---- ---- 102.30 -16.70 119.00 2365 ---- ---- ---- ---- 101.40 -16.60 118.00 2370 ---- ---- ---- ---- 100.50 -16.50 117.00 2375 ---- ---- ---- ---- 99.70 -16.40 116.10 2380 ---- ---- ---- ---- 98.80 -16.30 115.10 2390 ---- ---- ---- ---- 97.10 -16.10 113.20 2400 ---- ---- ---- ---- 95.50 -15.90 111.40 2410 ---- ---- ---- ---- 93.90 -15.70 109.60 2420 ---- ---- ---- ---- 92.30 -15.50 107.80 2425 ---- ---- ---- ---- 91.50 -15.40 106.90 2430 ---- ---- ---- ---- 90.70 -15.30 106.00 2440 ---- ---- ---- ---- 89.20 -15.10 104.30 2450 ---- ---- ---- ---- 87.70 -15.00 102.70 2460 ---- ---- ---- ---- 86.30 -14.70 101.00 2470 ---- ---- ---- ---- 84.90 -14.50 99.40 2475 ---- ---- ---- ---- 84.20 -14.40 98.60 2500 ---- ---- ---- ---- 80.80 -14.00 94.80 3260 2525 ---- ---- ---- ---- 77.60 -13.60 91.20 2550 ---- ---- ---- ---- 74.50 -13.20 87.70 2575 ---- ---- ---- ---- 71.60 -12.80 84.40 2600 ---- ---- ---- ---- 68.90 -12.40 81.30 2625 ---- ---- ---- ---- 66.20 -12.10 78.30 2650 ---- ---- ---- ---- 63.70 -11.70 75.40 3000 ---- ---- ---- ---- 39.00 -7.80 46.80 338 3500 ---- ---- ---- ---- 22.90 -4.90 27.80 4 4000 ---- ---- ---- ---- 16.10 -3.50 19.60 2 7 950 ---- ---- ---- ---- 1138.60 -35.60 1174.20 975 ---- ---- ---- ---- 1113.60 -35.60 1149.20 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1101.80 -35.60 1137.40 1050 ---- ---- ---- ---- 1076.80 -35.60 1112.40 1075 ---- ---- ---- ---- 1051.80 -35.60 1087.40 1100 ---- ---- ---- ---- 1026.80 -35.60 1062.40 1125 ---- ---- ---- ---- 1001.80 -35.60 1037.40 1150 ---- ---- ---- ---- 976.80 -35.60 1012.40 1175 ---- ---- ---- ---- 951.80 -35.60 987.40 1200 ---- ---- ---- ---- 926.80 -35.60 962.40 1220 ---- ---- ---- ---- 906.80 -35.60 942.40 1225 ---- ---- ---- ---- 901.80 -35.60 937.40 1230 ---- ---- ---- ---- 896.80 -35.60 932.40 1240 ---- ---- ---- ---- 886.80 -35.60 922.40 1250 ---- ---- ---- ---- 876.80 -35.60 912.40 1260 ---- ---- ---- ---- 866.80 -35.60 902.40 1270 ---- ---- ---- ---- 856.80 -35.60 892.40 1275 ---- ---- ---- ---- 851.80 -35.60 887.40 1280 ---- ---- ---- ---- 846.80 -35.60 882.40 1290 ---- ---- ---- ---- 836.80 -35.60 872.40 1300 ---- ---- ---- ---- 826.80 -35.60 862.40 1310 ---- ---- ---- ---- 816.80 -35.60 852.40 1315 ---- ---- ---- ---- 811.80 -35.60 847.40 1320 ---- ---- ---- ---- 806.80 -35.60 842.40 1325 ---- ---- ---- ---- 801.80 -35.60 837.40 1330 ---- ---- ---- ---- 796.80 -35.60 832.40 1335 ---- ---- ---- ---- 791.80 -35.60 827.40 1340 ---- ---- ---- ---- 786.80 -35.60 822.40 1345 ---- ---- ---- ---- 781.80 -35.60 817.40 1350 ---- ---- ---- ---- 776.80 -35.60 812.40 1355 ---- ---- ---- ---- 771.80 -35.60 807.40 1360 ---- ---- ---- ---- 766.80 -35.60 802.40 1365 ---- ---- ---- ---- 761.80 -35.60 797.40 1370 ---- ---- ---- ---- 756.80 -35.60 792.40 1375 ---- ---- ---- ---- 751.80 -35.60 787.40 1380 ---- ---- ---- ---- 746.80 -35.60 782.40 1385 ---- ---- ---- ---- 741.90 -35.50 777.40 1390 ---- ---- ---- ---- 736.90 -35.50 772.40 1395 ---- ---- ---- ---- 732.00 -35.40 767.40 1400 ---- ---- ---- ---- 727.10 -35.40 762.50 1405 ---- ---- ---- ---- 722.20 -35.30 757.50 1410 ---- ---- ---- ---- 717.30 -35.30 752.60 1415 ---- ---- ---- ---- 712.40 -35.30 747.70 1420 ---- ---- ---- ---- 707.60 -35.20 742.80 1425 ---- ---- ---- ---- 702.70 -35.20 737.90 1430 ---- ---- ---- ---- 697.90 -35.20 733.10 1435 ---- ---- ---- ---- 693.10 -35.10 728.20 1440 ---- ---- ---- ---- 688.30 -35.10 723.40 1445 ---- ---- ---- ---- 683.50 -35.10 718.60 1450 ---- ---- ---- ---- 678.80 -34.90 713.70 1455 ---- ---- ---- ---- 674.00 -35.00 709.00 1460 ---- ---- ---- ---- 669.30 -34.90 704.20 1465 ---- ---- ---- ---- 664.60 -34.80 699.40 1470 ---- ---- ---- ---- 659.90 -34.80 694.70 1475 ---- ---- ---- ---- 655.20 -34.70 689.90 1480 ---- ---- ---- ---- 650.50 -34.70 685.20 1485 ---- ---- ---- ---- 645.90 -34.60 680.50 1490 ---- ---- ---- ---- 641.20 -34.60 675.80 1495 ---- ---- ---- ---- 636.60 -34.50 671.10 1500 ---- ---- ---- ---- 632.00 -34.50 666.50 1505 ---- ---- ---- ---- 627.40 -34.40 661.80 1510 ---- ---- ---- ---- 622.80 -34.40 657.20 1515 ---- ---- ---- ---- 618.20 -34.40 652.60 1520 ---- ---- ---- ---- 613.70 -34.30 648.00 1525 ---- ---- ---- ---- 609.10 -34.30 643.40 1530 ---- ---- ---- ---- 604.60 -34.20 638.80 1535 ---- ---- ---- ---- 600.10 -34.10 634.20 1540 ---- ---- ---- ---- 595.60 -34.10 629.70 1545 ---- ---- ---- ---- 591.20 -34.00 625.20 1550 ---- ---- ---- ---- 586.70 -34.00 620.70 1555 ---- ---- ---- ---- 582.30 -33.90 616.20 1560 ---- ---- ---- ---- 577.80 -33.90 611.70 1565 ---- ---- ---- ---- 573.40 -33.80 607.20 1570 ---- ---- ---- ---- 569.00 -33.70 602.70 1575 ---- ---- ---- ---- 564.60 -33.70 598.30 1580 ---- ---- ---- ---- 560.20 -33.70 593.90 1585 ---- ---- ---- ---- 555.90 -33.50 589.40 1590 ---- ---- ---- ---- 551.50 -33.50 585.00 1595 ---- ---- ---- ---- 547.20 -33.50 580.70 1600 ---- ---- ---- ---- 542.90 -33.40 576.30 1605 ---- ---- ---- ---- 538.60 -33.30 571.90 1610 ---- ---- ---- ---- 534.30 -33.30 567.60 1615 ---- ---- ---- ---- 530.00 -33.20 563.20 1620 ---- ---- ---- ---- 525.80 -33.10 558.90 1625 ---- ---- ---- ---- 521.50 -33.10 554.60 1630 ---- ---- ---- ---- 517.30 -33.00 550.30 1635 ---- ---- ---- ---- 513.10 -32.90 546.00 1640 ---- ---- ---- ---- 508.90 -32.80 541.70 1645 ---- ---- ---- ---- 504.70 -32.80 537.50 1650 ---- ---- ---- ---- 500.50 -32.70 533.20 1655 ---- ---- ---- ---- 496.30 -32.70 529.00 1660 ---- ---- ---- ---- 492.10 -32.60 524.70 1665 ---- ---- ---- ---- 488.00 -32.50 520.50 1670 ---- ---- ---- ---- 483.90 -32.40 516.30 1675 ---- ---- ---- ---- 479.70 -32.40 512.10 1680 ---- ---- ---- ---- 475.60 -32.40 508.00 1685 ---- ---- ---- ---- 471.50 -32.30 503.80 1690 ---- ---- ---- ---- 467.40 -32.20 499.60 1695 ---- ---- ---- ---- 463.40 -32.10 495.50 1700 ---- ---- ---- ---- 459.30 -32.00 491.30 1705 ---- ---- ---- ---- 455.20 -32.00 487.20 1710 ---- ---- ---- ---- 451.20 -31.90 483.10 1715 ---- ---- ---- ---- 447.10 -31.90 479.00 1720 ---- ---- ---- ---- 443.10 -31.80 474.90 1725 ---- ---- ---- ---- 439.10 -31.70 470.80 1730 ---- ---- ---- ---- 435.10 -31.60 466.70 1735 ---- ---- ---- ---- 431.10 -31.50 462.60 1740 ---- ---- ---- ---- 427.10 -31.50 458.60 1745 ---- ---- ---- ---- 423.10 -31.40 454.50 1750 ---- ---- ---- ---- 419.20 -31.30 450.50 1755 ---- ---- ---- ---- 415.20 -31.20 446.40 1760 ---- ---- ---- ---- 411.30 -31.10 442.40 1765 ---- ---- ---- ---- 407.40 -31.00 438.40 1770 ---- ---- ---- ---- 403.40 -31.00 434.40 1775 ---- ---- ---- ---- 399.60 -30.90 430.50 1780 ---- ---- ---- ---- 395.70 -30.80 426.50 1785 ---- ---- ---- ---- 391.80 -30.80 422.60 1790 ---- ---- ---- ---- 388.00 -30.60 418.60 1795 ---- ---- ---- ---- 384.10 -30.60 414.70 1800 ---- ---- ---- ---- 380.30 -30.50 410.80 1805 ---- ---- ---- ---- 376.50 -30.40 406.90 1810 ---- ---- ---- ---- 372.80 -30.30 403.10 1815 ---- ---- ---- ---- 369.00 -30.20 399.20 1820 ---- ---- ---- ---- 365.30 -30.10 395.40 1825 ---- ---- ---- ---- 361.60 -30.00 391.60 1830 ---- ---- ---- ---- 357.90 -29.90 387.80 1835 ---- ---- ---- ---- 354.20 -29.80 384.00 1840 ---- ---- ---- ---- 350.50 -29.80 380.30 1845 ---- ---- ---- ---- 346.90 -29.70 376.60 1850 ---- ---- ---- ---- 343.30 -29.60 372.90 1855 ---- ---- ---- ---- 339.70 -29.50 369.20 1860 ---- ---- ---- ---- 336.20 -29.40 365.60 1865 ---- ---- ---- ---- 332.70 -29.20 361.90 1870 ---- ---- ---- ---- 329.20 -29.10 358.30 1875 ---- ---- ---- ---- 325.70 -29.10 354.80 1880 ---- ---- ---- ---- 322.30 -28.90 351.20 1885 ---- ---- ---- ---- 318.90 -28.80 347.70 1890 ---- ---- ---- ---- 315.50 -28.70 344.20 1895 ---- ---- ---- ---- 312.10 -28.70 340.80 1900 ---- ---- ---- ---- 308.80 -28.60 337.40 1905 ---- ---- ---- ---- 305.50 -28.50 334.00 1910 ---- ---- ---- ---- 302.30 -28.30 330.60 1915 ---- ---- ---- ---- 299.10 -28.20 327.30 1920 ---- ---- ---- ---- 295.90 -28.10 324.00 1925 ---- ---- ---- ---- 292.70 -28.00 320.70 1930 ---- ---- ---- ---- 289.60 -27.90 317.50 1935 ---- ---- ---- ---- 286.60 -27.70 314.30 1940 ---- ---- ---- ---- 283.50 -27.70 311.20 1945 ---- ---- ---- ---- 280.50 -27.50 308.00 1950 ---- ---- ---- ---- 277.50 -27.40 304.90 1955 ---- ---- ---- ---- 274.60 -27.30 301.90 1960 ---- ---- ---- ---- 271.70 -27.20 298.90 1965 ---- ---- ---- ---- 268.80 -27.10 295.90 1970 ---- ---- ---- ---- 266.00 -26.90 292.90 1975 ---- ---- ---- ---- 263.20 -26.80 290.00 1980 ---- ---- ---- ---- 260.50 -26.60 287.10 1985 ---- ---- ---- ---- 257.70 -26.60 284.30 1990 ---- ---- ---- ---- 255.00 -26.50 281.50 1995 ---- ---- ---- ---- 252.40 -26.30 278.70 2000 ---- ---- ---- ---- 249.70 -26.20 275.90 2005 ---- ---- ---- ---- 247.20 -26.00 273.20 2010 ---- ---- ---- ---- 244.60 -25.90 270.50 2015 ---- ---- ---- ---- 242.10 -25.80 267.90 2020 ---- ---- ---- ---- 239.60 -25.60 265.20 2025 ---- ---- ---- ---- 237.10 -25.50 262.60 2030 ---- ---- ---- ---- 234.70 -25.40 260.10 2035 ---- ---- ---- ---- 232.30 -25.30 257.60 2040 ---- ---- ---- ---- 229.90 -25.20 255.10 2045 ---- ---- ---- ---- 227.60 -25.00 252.60 2050 ---- ---- ---- ---- 225.30 -24.90 250.20 2055 ---- ---- ---- ---- 223.00 -24.80 247.80 2060 ---- ---- ---- ---- 220.80 -24.60 245.40 2065 ---- ---- ---- ---- 218.50 -24.60 243.10 2070 ---- ---- ---- ---- 216.40 -24.40 240.80 2075 ---- ---- ---- ---- 214.20 -24.30 238.50 2080 ---- ---- ---- ---- 212.10 -24.10 236.20 2085 ---- ---- ---- ---- 210.00 -24.00 234.00 2090 ---- ---- ---- ---- 208.00 -23.80 231.80 2095 ---- ---- ---- ---- 205.90 -23.80 229.70 2100 ---- ---- ---- ---- 203.90 -23.70 227.60 2105 ---- ---- ---- ---- 202.00 -23.50 225.50 2110 ---- ---- ---- ---- 200.00 -23.40 223.40 2115 ---- ---- ---- ---- 198.10 -23.30 221.40 2120 ---- ---- ---- ---- 196.30 -23.10 219.40 2125 ---- ---- ---- ---- 194.40 -23.00 217.40 2130 ---- ---- ---- ---- 192.60 -22.90 215.50 2135 ---- ---- ---- ---- 190.80 -22.70 213.50 2140 ---- ---- ---- ---- 189.00 -22.60 211.60 2145 ---- ---- ---- ---- 187.30 -22.50 209.80 2150 ---- ---- ---- ---- 185.60 -22.40 208.00 2155 ---- ---- ---- ---- 183.90 -22.20 206.10 2160 ---- ---- ---- ---- 182.30 -22.10 204.40 2165 ---- ---- ---- ---- 180.60 -22.00 202.60 2170 ---- ---- ---- ---- 179.00 -21.90 200.90 2175 ---- ---- ---- ---- 177.40 -21.80 199.20 2180 ---- ---- ---- ---- 175.90 -21.60 197.50 2185 ---- ---- ---- ---- 174.40 -21.50 195.90 2190 ---- ---- ---- ---- 172.80 -21.40 194.20 2195 ---- ---- ---- ---- 171.40 -21.20 192.60 2200 ---- ---- ---- ---- 169.90 -21.10 191.00 2205 ---- ---- ---- ---- 168.50 -21.00 189.50 2210 ---- ---- ---- ---- 167.00 -21.00 188.00 2215 ---- ---- ---- ---- 165.70 -20.70 186.40 2220 ---- ---- ---- ---- 164.30 -20.70 185.00 2225 ---- ---- ---- ---- 162.90 -20.60 183.50 2230 ---- ---- ---- ---- 161.60 -20.40 182.00 2235 ---- ---- ---- ---- 160.30 -20.30 180.60 2240 ---- ---- ---- ---- 159.00 -20.20 179.20 2245 ---- ---- ---- ---- 157.70 -20.10 177.80 2250 ---- ---- ---- ---- 156.50 -20.00 176.50 2255 ---- ---- ---- ---- 155.20 -19.90 175.10 2260 ---- ---- ---- ---- 154.00 -19.80 173.80 2265 ---- ---- ---- ---- 152.80 -19.70 172.50 2270 ---- ---- ---- ---- 151.70 -19.50 171.20 2275 ---- ---- ---- ---- 150.50 -19.40 169.90 2280 ---- ---- ---- ---- 149.30 -19.40 168.70 2285 ---- ---- ---- ---- 148.20 -19.30 167.50 2290 ---- ---- ---- ---- 147.10 -19.10 166.20 2295 ---- ---- ---- ---- 146.00 -19.00 165.00 2300 ---- ---- ---- ---- 144.90 -19.00 163.90 2305 ---- ---- ---- ---- 143.90 -18.80 162.70 2310 ---- ---- ---- ---- 142.80 -18.70 161.50 2315 ---- ---- ---- ---- 141.80 -18.60 160.40 2320 ---- ---- ---- ---- 140.70 -18.60 159.30 2325 ---- ---- ---- ---- 139.70 -18.50 158.20 2330 ---- ---- ---- ---- 138.70 -18.40 157.10 2335 ---- ---- ---- ---- 137.80 -18.20 156.00 2340 ---- ---- ---- ---- 136.80 -18.10 154.90 2345 ---- ---- ---- ---- 135.80 -18.10 153.90 2350 ---- ---- ---- ---- 134.90 -17.90 152.80 2355 ---- ---- ---- ---- 134.00 -17.80 151.80 2360 ---- ---- ---- ---- 133.00 -17.80 150.80 2365 ---- ---- ---- ---- 132.10 -17.70 149.80 2370 ---- ---- ---- ---- 131.20 -17.60 148.80 2375 ---- ---- ---- ---- 130.30 -17.50 147.80 2380 ---- ---- ---- ---- 129.50 -17.30 146.80 2390 ---- ---- ---- ---- 127.80 -17.10 144.90 2400 ---- ---- ---- ---- 126.10 -17.00 143.10 2410 ---- ---- ---- ---- 124.50 -16.80 141.30 2420 ---- ---- ---- ---- 122.90 -16.60 139.50 2425 ---- ---- ---- ---- 122.10 -16.60 138.70 2430 ---- ---- ---- ---- 121.30 -16.50 137.80 2440 ---- ---- ---- ---- 119.80 -16.40 136.20 2450 ---- ---- ---- ---- 118.40 -16.10 134.50 2460 ---- ---- ---- ---- 116.90 -16.00 132.90 2470 ---- ---- ---- ---- 115.50 -15.90 131.40 2475 ---- ---- ---- ---- 114.80 -15.80 130.60 2480 ---- ---- ---- ---- 114.20 -15.70 129.90 2500 ---- ---- ---- ---- 111.50 -15.40 126.90 2525 ---- ---- ---- ---- 108.40 -15.00 123.40 2550 ---- ---- ---- ---- 105.50 -14.60 120.10 2575 ---- ---- ---- ---- 102.70 -14.30 117.00 2600 ---- ---- ---- ---- 100.10 -14.00 114.10 2625 ---- ---- ---- ---- 97.70 -13.70 111.40 2650 ---- ---- ---- ---- 95.30 -13.40 108.70 2675 ---- ---- ---- ---- 93.20 -13.10 106.30 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1078.00 -35.60 1113.60 1100 ---- ---- ---- ---- 1053.00 -35.60 1088.60 1125 ---- ---- ---- ---- 1028.00 -35.60 1063.60 1150 ---- ---- ---- ---- 1003.00 -35.60 1038.60 1175 ---- ---- ---- ---- 978.00 -35.60 1013.60 1200 ---- ---- ---- ---- 953.00 -35.60 988.60 1225 ---- ---- ---- ---- 928.00 -35.60 963.60 1250 ---- ---- ---- ---- 903.00 -35.60 938.60 1270 ---- ---- ---- ---- 883.00 -35.60 918.60 1275 ---- ---- ---- ---- 878.00 -35.60 913.60 1280 ---- ---- ---- ---- 873.00 -35.60 908.60 1290 ---- ---- ---- ---- 863.00 -35.60 898.60 1300 ---- ---- ---- ---- 853.00 -35.60 888.60 1310 ---- ---- ---- ---- 843.10 -35.50 878.60 1320 ---- ---- ---- ---- 833.20 -35.50 868.70 1325 ---- ---- ---- ---- 828.30 -35.40 863.70 1330 ---- ---- ---- ---- 823.40 -35.40 858.80 1340 ---- ---- ---- ---- 813.60 -35.30 848.90 1350 ---- ---- ---- ---- 803.90 -35.30 839.20 1360 ---- ---- ---- ---- 794.30 -35.20 829.50 1370 ---- ---- ---- ---- 784.70 -35.10 819.80 1375 ---- ---- ---- ---- 780.00 -35.00 815.00 1380 ---- ---- ---- ---- 775.20 -35.10 810.30 1385 ---- ---- ---- ---- 770.50 -35.00 805.50 1390 ---- ---- ---- ---- 765.80 -34.90 800.70 1395 ---- ---- ---- ---- 761.10 -34.90 796.00 1400 ---- ---- ---- ---- 756.40 -34.90 791.30 1405 ---- ---- ---- ---- 751.70 -34.80 786.50 1410 ---- ---- ---- ---- 747.10 -34.70 781.80 1415 ---- ---- ---- ---- 742.40 -34.80 777.20 1420 ---- ---- ---- ---- 737.80 -34.70 772.50 1425 ---- ---- ---- ---- 733.20 -34.60 767.80 1430 ---- ---- ---- ---- 728.60 -34.60 763.20 1435 ---- ---- ---- ---- 724.00 -34.60 758.60 1440 ---- ---- ---- ---- 719.40 -34.60 754.00 1445 ---- ---- ---- ---- 714.90 -34.50 749.40 1450 ---- ---- ---- ---- 710.30 -34.50 744.80 1455 ---- ---- ---- ---- 705.80 -34.40 740.20 1460 ---- ---- ---- ---- 701.30 -34.30 735.60 1465 ---- ---- ---- ---- 696.80 -34.30 731.10 1470 ---- ---- ---- ---- 692.30 -34.30 726.60 1475 ---- ---- ---- ---- 687.80 -34.20 722.00 1480 ---- ---- ---- ---- 683.40 -34.10 717.50 1485 ---- ---- ---- ---- 678.90 -34.20 713.10 1490 ---- ---- ---- ---- 674.50 -34.10 708.60 1495 ---- ---- ---- ---- 670.10 -34.00 704.10 1500 ---- ---- ---- ---- 665.70 -34.00 699.70 1505 ---- ---- ---- ---- 661.30 -33.90 695.20 1510 ---- ---- ---- ---- 656.90 -33.90 690.80 1515 ---- ---- ---- ---- 652.50 -33.90 686.40 1520 ---- ---- ---- ---- 648.20 -33.80 682.00 1525 ---- ---- ---- ---- 643.80 -33.80 677.60 1530 ---- ---- ---- ---- 639.50 -33.70 673.20 1535 ---- ---- ---- ---- 635.20 -33.70 668.90 1540 ---- ---- ---- ---- 630.90 -33.60 664.50 1545 ---- ---- ---- ---- 626.60 -33.60 660.20 1550 ---- ---- ---- ---- 622.40 -33.50 655.90 1555 ---- ---- ---- ---- 618.10 -33.50 651.60 1560 ---- ---- ---- ---- 613.90 -33.40 647.30 1565 ---- ---- ---- ---- 609.60 -33.40 643.00 1570 ---- ---- ---- ---- 605.40 -33.30 638.70 1575 ---- ---- ---- ---- 601.20 -33.30 634.50 1580 ---- ---- ---- ---- 597.00 -33.20 630.20 1585 ---- ---- ---- ---- 592.90 -33.10 626.00 1590 ---- ---- ---- ---- 588.70 -33.10 621.80 1595 ---- ---- ---- ---- 584.50 -33.10 617.60 1600 ---- ---- ---- ---- 580.40 -33.00 613.40 1605 ---- ---- ---- ---- 576.30 -32.90 609.20 1610 ---- ---- ---- ---- 572.20 -32.80 605.00 1615 ---- ---- ---- ---- 568.00 -32.80 600.80 1620 ---- ---- ---- ---- 564.00 -32.70 596.70 1625 ---- ---- ---- ---- 559.90 -32.60 592.50 1630 ---- ---- ---- ---- 555.80 -32.60 588.40 1635 ---- ---- ---- ---- 551.70 -32.60 584.30 1640 ---- ---- ---- ---- 547.70 -32.50 580.20 1645 ---- ---- ---- ---- 543.70 -32.40 576.10 1650 ---- ---- ---- ---- 539.60 -32.40 572.00 1655 ---- ---- ---- ---- 535.60 -32.30 567.90 1660 ---- ---- ---- ---- 531.60 -32.30 563.90 1665 ---- ---- ---- ---- 527.60 -32.20 559.80 1670 ---- ---- ---- ---- 523.60 -32.20 555.80 1675 ---- ---- ---- ---- 519.60 -32.10 551.70 1680 ---- ---- ---- ---- 515.70 -32.00 547.70 1685 ---- ---- ---- ---- 511.70 -32.00 543.70 1690 ---- ---- ---- ---- 507.80 -31.90 539.70 1695 ---- ---- ---- ---- 503.80 -31.90 535.70 1700 ---- ---- ---- ---- 499.90 -31.80 531.70 1705 ---- ---- ---- ---- 496.00 -31.70 527.70 1710 ---- ---- ---- ---- 492.10 -31.60 523.70 1715 ---- ---- ---- ---- 488.20 -31.50 519.70 1720 ---- ---- ---- ---- 484.30 -31.50 515.80 1725 ---- ---- ---- ---- 480.40 -31.40 511.80 1730 ---- ---- ---- ---- 476.50 -31.40 507.90 1735 ---- ---- ---- ---- 472.70 -31.30 504.00 1740 ---- ---- ---- ---- 468.80 -31.20 500.00 1745 ---- ---- ---- ---- 464.90 -31.20 496.10 1750 ---- ---- ---- ---- 461.10 -31.10 492.20 1755 ---- ---- ---- ---- 457.30 -31.00 488.30 1760 ---- ---- ---- ---- 453.40 -31.00 484.40 1765 ---- ---- ---- ---- 449.60 -30.90 480.50 1770 ---- ---- ---- ---- 445.80 -30.80 476.60 1775 ---- ---- ---- ---- 442.00 -30.70 472.70 1780 ---- ---- ---- ---- 438.20 -30.70 468.90 1785 ---- ---- ---- ---- 434.40 -30.60 465.00 1790 ---- ---- ---- ---- 430.70 -30.50 461.20 1795 ---- ---- ---- ---- 426.90 -30.50 457.40 1800 ---- ---- ---- ---- 423.20 -30.40 453.60 1805 ---- ---- ---- ---- 419.50 -30.30 449.80 1810 ---- ---- ---- ---- 415.80 -30.20 446.00 1815 ---- ---- ---- ---- 412.10 -30.10 442.20 1820 ---- ---- ---- ---- 408.40 -30.10 438.50 1825 ---- ---- ---- ---- 404.70 -30.00 434.70 1830 ---- ---- ---- ---- 401.10 -29.90 431.00 1835 ---- ---- ---- ---- 397.50 -29.80 427.30 1840 ---- ---- ---- ---- 393.80 -29.80 423.60 1845 ---- ---- ---- ---- 390.30 -29.60 419.90 1850 ---- ---- ---- ---- 386.70 -29.60 416.30 1855 ---- ---- ---- ---- 383.10 -29.50 412.60 1860 ---- ---- ---- ---- 379.60 -29.40 409.00 1865 ---- ---- ---- ---- 376.10 -29.30 405.40 1870 ---- ---- ---- ---- 372.60 -29.30 401.90 1875 ---- ---- ---- ---- 369.20 -29.10 398.30 1880 ---- ---- ---- ---- 365.70 -29.10 394.80 1885 ---- ---- ---- ---- 362.30 -29.00 391.30 1890 ---- ---- ---- ---- 359.00 -28.90 387.90 1895 ---- ---- ---- ---- 355.60 -28.80 384.40 1900 ---- ---- ---- ---- 352.30 -28.70 381.00 1905 ---- ---- ---- ---- 349.00 -28.60 377.60 1910 ---- ---- ---- ---- 345.70 -28.60 374.30 1915 ---- ---- ---- ---- 342.50 -28.50 371.00 1920 ---- ---- ---- ---- 339.30 -28.40 367.70 1925 ---- ---- ---- ---- 336.20 -28.20 364.40 1930 ---- ---- ---- ---- 333.00 -28.20 361.20 1935 ---- ---- ---- ---- 329.90 -28.10 358.00 1940 ---- ---- ---- ---- 326.90 -27.90 354.80 1945 ---- ---- ---- ---- 323.80 -27.90 351.70 1950 ---- ---- ---- ---- 320.90 -27.70 348.60 1955 ---- ---- ---- ---- 317.90 -27.70 345.60 1960 ---- ---- ---- ---- 315.00 -27.60 342.60 1965 ---- ---- ---- ---- 312.10 -27.50 339.60 1970 ---- ---- ---- ---- 309.30 -27.30 336.60 1975 ---- ---- ---- ---- 306.50 -27.20 333.70 1980 ---- ---- ---- ---- 303.70 -27.10 330.80 1985 ---- ---- ---- ---- 300.90 -27.10 328.00 1990 ---- ---- ---- ---- 298.20 -27.00 325.20 1995 ---- ---- ---- ---- 295.50 -26.90 322.40 2000 ---- ---- ---- ---- 292.90 -26.70 319.60 2005 ---- ---- ---- ---- 290.20 -26.70 316.90 2010 ---- ---- ---- ---- 287.60 -26.50 314.10 2015 ---- ---- ---- ---- 285.00 -26.50 311.50 2020 ---- ---- ---- ---- 282.50 -26.30 308.80 2025 ---- ---- ---- ---- 280.00 -26.20 306.20 2030 ---- ---- ---- ---- 277.40 -26.10 303.50 2035 ---- ---- ---- ---- 275.00 -26.00 301.00 2040 ---- ---- ---- ---- 272.50 -25.90 298.40 2045 ---- ---- ---- ---- 270.10 -25.70 295.80 2050 ---- ---- ---- ---- 267.60 -25.70 293.30 2055 ---- ---- ---- ---- 265.20 -25.60 290.80 2060 ---- ---- ---- ---- 262.90 -25.40 288.30 2065 ---- ---- ---- ---- 260.50 -25.40 285.90 2070 ---- ---- ---- ---- 258.20 -25.20 283.40 2075 ---- ---- ---- ---- 255.90 -25.10 281.00 2080 ---- ---- ---- ---- 253.60 -25.00 278.60 2085 ---- ---- ---- ---- 251.40 -24.90 276.30 2090 ---- ---- ---- ---- 249.20 -24.80 274.00 2095 ---- ---- ---- ---- 247.00 -24.70 271.70 2100 ---- ---- ---- ---- 244.90 -24.60 269.50 2105 ---- ---- ---- ---- 242.80 -24.40 267.20 2110 ---- ---- ---- ---- 240.70 -24.40 265.10 2115 ---- ---- ---- ---- 238.70 -24.20 262.90 2120 ---- ---- ---- ---- 236.70 -24.10 260.80 2125 ---- ---- ---- ---- 234.70 -24.00 258.70 2130 ---- ---- ---- ---- 232.80 -23.90 256.70 2135 ---- ---- ---- ---- 230.90 -23.80 254.70 2140 ---- ---- ---- ---- 229.00 -23.70 252.70 2145 ---- ---- ---- ---- 227.10 -23.70 250.80 2150 ---- ---- ---- ---- 225.30 -23.50 248.80 2155 ---- ---- ---- ---- 223.60 -23.40 247.00 2160 ---- ---- ---- ---- 221.80 -23.30 245.10 2165 ---- ---- ---- ---- 220.10 -23.20 243.30 2170 ---- ---- ---- ---- 218.40 -23.10 241.50 2175 ---- ---- ---- ---- 216.70 -23.00 239.70 2180 ---- ---- ---- ---- 215.10 -22.90 238.00 2185 ---- ---- ---- ---- 213.50 -22.80 236.30 2190 ---- ---- ---- ---- 211.90 -22.70 234.60 2195 ---- ---- ---- ---- 210.40 -22.50 232.90 2200 ---- ---- ---- ---- 208.90 -22.40 231.30 2205 ---- ---- ---- ---- 207.40 -22.30 229.70 2210 ---- ---- ---- ---- 205.90 -22.20 228.10 2215 ---- ---- ---- ---- 204.40 -22.20 226.60 2220 ---- ---- ---- ---- 203.00 -22.00 225.00 2225 ---- ---- ---- ---- 201.60 -21.90 223.50 2230 ---- ---- ---- ---- 200.20 -21.90 222.10 2235 ---- ---- ---- ---- 198.90 -21.70 220.60 2240 ---- ---- ---- ---- 197.50 -21.70 219.20 2245 ---- ---- ---- ---- 196.20 -21.60 217.80 2250 ---- ---- ---- ---- 194.90 -21.50 216.40 2255 ---- ---- ---- ---- 193.70 -21.30 215.00 2260 ---- ---- ---- ---- 192.40 -21.30 213.70 2265 ---- ---- ---- ---- 191.20 -21.20 212.40 2270 ---- ---- ---- ---- 190.00 -21.10 211.10 2275 ---- ---- ---- ---- 188.80 -21.00 209.80 2280 ---- ---- ---- ---- 187.60 -20.90 208.50 2285 ---- ---- ---- ---- 186.50 -20.70 207.20 2290 ---- ---- ---- ---- 185.30 -20.70 206.00 2295 ---- ---- ---- ---- 184.20 -20.60 204.80 2300 ---- ---- ---- ---- 183.10 -20.50 203.60 2305 ---- ---- ---- ---- 182.00 -20.40 202.40 2310 ---- ---- ---- ---- 180.90 -20.30 201.20 2315 ---- ---- ---- ---- 179.80 -20.30 200.10 2320 ---- ---- ---- ---- 178.80 -20.20 199.00 2325 ---- ---- ---- ---- 177.80 -20.00 197.80 2330 ---- ---- ---- ---- 176.70 -20.00 196.70 2335 ---- ---- ---- ---- 175.70 -19.90 195.60 2340 ---- ---- ---- ---- 174.70 -19.80 194.50 2345 ---- ---- ---- ---- 173.70 -19.80 193.50 2350 ---- ---- ---- ---- 172.80 -19.60 192.40 2355 ---- ---- ---- ---- 171.80 -19.50 191.30 2360 ---- ---- ---- ---- 170.80 -19.50 190.30 2365 ---- ---- ---- ---- 169.90 -19.40 189.30 2370 ---- ---- ---- ---- 169.00 -19.30 188.30 2375 ---- ---- ---- ---- 168.00 -19.30 187.30 2380 ---- ---- ---- ---- 167.10 -19.20 186.30 2385 ---- ---- ---- ---- 166.20 -19.10 185.30 2390 ---- ---- ---- ---- 165.30 -19.00 184.30 2400 ---- ---- ---- ---- 163.60 -18.80 182.40 2410 ---- ---- ---- ---- 161.80 -18.70 180.50 2420 ---- ---- ---- ---- 160.20 -18.50 178.70 2425 ---- ---- ---- ---- 159.30 -18.50 177.80 2430 ---- ---- ---- ---- 158.50 -18.40 176.90 2440 ---- ---- ---- ---- 156.90 -18.20 175.10 2450 ---- ---- ---- ---- 155.30 -18.10 173.40 2460 ---- ---- ---- ---- 153.80 -17.90 171.70 2470 ---- ---- ---- ---- 152.30 -17.80 170.10 2475 ---- ---- ---- ---- 151.50 -17.70 169.20 2480 ---- ---- ---- ---- 150.80 -17.60 168.40 2490 ---- ---- ---- ---- 149.40 ---- ---- 2500 ---- ---- ---- ---- 148.00 -17.30 165.30 2525 ---- ---- ---- ---- 144.60 -17.00 161.60 2550 ---- ---- ---- ---- 141.40 -16.70 158.10 2575 ---- ---- ---- ---- 138.30 -16.40 154.70 2600 ---- ---- ---- ---- 135.50 -16.10 151.60 2625 ---- ---- ---- ---- 132.80 -15.80 148.60 2650 ---- ---- ---- ---- 130.20 -15.50 145.70 2675 ---- ---- ---- ---- 127.80 -15.20 143.00 3500 ---- ---- ---- ---- 92.70 ---- ---- OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 843.90 -35.20 879.10 1350 ---- ---- ---- ---- 820.20 -35.00 855.20 1375 ---- ---- ---- ---- 796.80 -34.90 831.70 1400 ---- ---- ---- ---- 773.90 -34.60 808.50 1425 ---- ---- ---- ---- 751.30 -34.40 785.70 1450 ---- ---- ---- ---- 729.00 -34.30 763.30 1475 ---- ---- ---- ---- 707.10 -34.10 741.20 1500 ---- ---- ---- ---- 685.60 -33.80 719.40 1520 ---- ---- ---- ---- 668.60 -33.60 702.20 1525 ---- ---- ---- ---- 664.30 -33.60 697.90 1530 ---- ---- ---- ---- 660.10 -33.60 693.70 1540 ---- ---- ---- ---- 651.80 -33.40 685.20 1550 ---- ---- ---- ---- 643.50 -33.30 676.80 1560 ---- ---- ---- ---- 635.20 -33.20 668.40 1570 ---- ---- ---- ---- 627.00 -33.10 660.10 1575 ---- ---- ---- ---- 622.90 -33.10 656.00 1580 ---- ---- ---- ---- 618.80 -33.10 651.90 1590 ---- ---- ---- ---- 610.70 -32.90 643.60 1600 ---- ---- ---- ---- 602.60 -32.90 635.50 1610 ---- ---- ---- ---- 594.60 -32.70 627.30 1615 ---- ---- ---- ---- 590.60 -32.70 623.30 1620 ---- ---- ---- ---- 586.60 -32.70 619.30 1625 ---- ---- ---- ---- 582.70 -32.50 615.20 1630 ---- ---- ---- ---- 578.70 -32.50 611.20 1635 ---- ---- ---- ---- 574.80 -32.40 607.20 1640 ---- ---- ---- ---- 570.80 -32.40 603.20 1645 ---- ---- ---- ---- 566.90 -32.30 599.20 1650 ---- ---- ---- ---- 563.00 -32.30 595.30 1655 ---- ---- ---- ---- 559.10 -32.20 591.30 1660 ---- ---- ---- ---- 555.20 -32.20 587.40 1665 ---- ---- ---- ---- 551.30 -32.10 583.40 1670 ---- ---- ---- ---- 547.40 -32.10 579.50 1675 ---- ---- ---- ---- 543.60 -31.90 575.50 1680 ---- ---- ---- ---- 539.70 -31.90 571.60 1685 ---- ---- ---- ---- 535.80 -31.90 567.70 1690 ---- ---- ---- ---- 532.00 -31.80 563.80 1695 ---- ---- ---- ---- 528.20 -31.70 559.90 1700 ---- ---- ---- ---- 524.30 -31.70 556.00 1705 ---- ---- ---- ---- 520.50 -31.70 552.20 1710 ---- ---- ---- ---- 516.70 -31.60 548.30 1715 ---- ---- ---- ---- 512.90 -31.50 544.40 1720 ---- ---- ---- ---- 509.10 -31.50 540.60 1725 ---- ---- ---- ---- 505.30 -31.40 536.70 1730 ---- ---- ---- ---- 501.60 -31.30 532.90 1735 ---- ---- ---- ---- 497.80 -31.20 529.00 1740 ---- ---- ---- ---- 494.00 -31.20 525.20 1745 ---- ---- ---- ---- 490.30 -31.10 521.40 1750 ---- ---- ---- ---- 486.50 -31.10 517.60 1755 ---- ---- ---- ---- 482.80 -31.00 513.80 1760 ---- ---- ---- ---- 479.00 -31.00 510.00 1765 ---- ---- ---- ---- 475.30 -30.90 506.20 1770 ---- ---- ---- ---- 471.60 -30.80 502.40 1775 ---- ---- ---- ---- 467.80 -30.80 498.60 1780 ---- ---- ---- ---- 464.10 -30.70 494.80 1785 ---- ---- ---- ---- 460.40 -30.60 491.00 1790 ---- ---- ---- ---- 456.70 -30.60 487.30 1795 ---- ---- ---- ---- 453.00 -30.50 483.50 1800 ---- ---- ---- ---- 449.40 -30.40 479.80 1805 ---- ---- ---- ---- 445.70 -30.30 476.00 1810 ---- ---- ---- ---- 442.00 -30.30 472.30 1815 ---- ---- ---- ---- 438.40 -30.20 468.60 1820 ---- ---- ---- ---- 434.80 -30.10 464.90 1825 ---- ---- ---- ---- 431.20 -30.00 461.20 1830 ---- ---- ---- ---- 427.60 -29.90 457.50 1835 ---- ---- ---- ---- 424.00 -29.90 453.90 1840 ---- ---- ---- ---- 420.40 -29.80 450.20 1845 ---- ---- ---- ---- 416.80 -29.80 446.60 1850 ---- ---- ---- ---- 413.30 -29.70 443.00 1855 ---- ---- ---- ---- 409.80 -29.60 439.40 1860 ---- ---- ---- ---- 406.30 -29.50 435.80 1865 ---- ---- ---- ---- 402.80 -29.50 432.30 1870 ---- ---- ---- ---- 399.30 -29.40 428.70 1875 ---- ---- ---- ---- 395.90 -29.30 425.20 1880 ---- ---- ---- ---- 392.50 -29.20 421.70 1885 ---- ---- ---- ---- 389.10 -29.10 418.20 1890 ---- ---- ---- ---- 385.70 -29.10 414.80 1895 ---- ---- ---- ---- 382.40 -29.00 411.40 1900 ---- ---- ---- ---- 379.10 -28.90 408.00 1905 ---- ---- ---- ---- 375.80 -28.80 404.60 1910 ---- ---- ---- ---- 372.50 -28.70 401.20 1915 ---- ---- ---- ---- 369.30 -28.60 397.90 1920 ---- ---- ---- ---- 366.10 -28.50 394.60 1925 ---- ---- ---- ---- 362.90 -28.50 391.40 1930 ---- ---- ---- ---- 359.80 -28.30 388.10 1935 ---- ---- ---- ---- 356.70 -28.20 384.90 1940 ---- ---- ---- ---- 353.60 -28.20 381.80 1945 ---- ---- ---- ---- 350.50 -28.20 378.70 1950 ---- ---- ---- ---- 347.50 -28.10 375.60 1955 ---- ---- ---- ---- 344.60 -27.90 372.50 1960 ---- ---- ---- ---- 341.60 -27.90 369.50 1965 ---- ---- ---- ---- 338.70 -27.80 366.50 1970 ---- ---- ---- ---- 335.90 -27.60 363.50 1975 ---- ---- ---- ---- 333.10 -27.50 360.60 1980 ---- ---- ---- ---- 330.30 -27.40 357.70 1985 ---- ---- ---- ---- 327.50 -27.40 354.90 1990 ---- ---- ---- ---- 324.80 -27.30 352.10 1995 ---- ---- ---- ---- 322.10 -27.20 349.30 2000 ---- ---- ---- ---- 319.40 -27.10 346.50 2005 ---- ---- ---- ---- 316.80 -27.00 343.80 2010 ---- ---- ---- ---- 314.20 -26.90 341.10 2015 ---- ---- ---- ---- 311.60 -26.80 338.40 2020 ---- ---- ---- ---- 309.10 -26.70 335.80 2025 ---- ---- ---- ---- 306.50 -26.70 333.20 2030 ---- ---- ---- ---- 304.00 -26.60 330.60 2035 ---- ---- ---- ---- 301.50 -26.50 328.00 2040 ---- ---- ---- ---- 299.10 -26.30 325.40 2045 ---- ---- ---- ---- 296.70 -26.20 322.90 2050 ---- ---- ---- ---- 294.20 -26.20 320.40 2055 ---- ---- ---- ---- 291.80 -26.10 317.90 2060 ---- ---- ---- ---- 289.40 -26.00 315.40 2065 ---- ---- ---- ---- 287.10 -25.80 312.90 2070 ---- ---- ---- ---- 284.70 -25.80 310.50 2075 ---- ---- ---- ---- 282.40 -25.70 308.10 2080 ---- ---- ---- ---- 280.10 -25.60 305.70 2085 ---- ---- ---- ---- 277.80 -25.50 303.30 2090 ---- ---- ---- ---- 275.60 -25.40 301.00 2095 ---- ---- ---- ---- 273.40 -25.30 298.70 2100 ---- ---- ---- ---- 271.20 -25.20 296.40 2105 ---- ---- ---- ---- 269.10 -25.00 294.10 2110 ---- ---- ---- ---- 266.90 -25.00 291.90 2115 ---- ---- ---- ---- 264.90 -24.80 289.70 2120 ---- ---- ---- ---- 262.80 -24.80 287.60 2125 ---- ---- ---- ---- 260.80 -24.70 285.50 2130 ---- ---- ---- ---- 258.90 -24.50 283.40 2135 ---- ---- ---- ---- 256.90 -24.50 281.40 2140 ---- ---- ---- ---- 255.00 -24.40 279.40 2145 ---- ---- ---- ---- 253.20 -24.20 277.40 2150 ---- ---- ---- ---- 251.30 -24.20 275.50 2155 ---- ---- ---- ---- 249.50 -24.10 273.60 2160 ---- ---- ---- ---- 247.80 -24.00 271.80 2165 ---- ---- ---- ---- 246.00 -23.90 269.90 2170 ---- ---- ---- ---- 244.30 -23.80 268.10 2175 ---- ---- ---- ---- 242.70 -23.70 266.40 2180 ---- ---- ---- ---- 241.00 -23.60 264.60 2185 ---- ---- ---- ---- 239.40 -23.50 262.90 2190 ---- ---- ---- ---- 237.80 -23.40 261.20 2195 ---- ---- ---- ---- 236.20 -23.40 259.60 2200 ---- ---- ---- ---- 234.70 -23.20 257.90 2205 ---- ---- ---- ---- 233.20 -23.10 256.30 2210 ---- ---- ---- ---- 231.70 -23.10 254.80 2215 ---- ---- ---- ---- 230.20 -23.00 253.20 2220 ---- ---- ---- ---- 228.80 -22.90 251.70 2225 ---- ---- ---- ---- 227.40 -22.80 250.20 2230 ---- ---- ---- ---- 226.00 -22.70 248.70 2235 ---- ---- ---- ---- 224.70 -22.60 247.30 2240 ---- ---- ---- ---- 223.30 -22.50 245.80 2245 ---- ---- ---- ---- 222.00 -22.40 244.40 2250 ---- ---- ---- ---- 220.70 -22.30 243.00 2255 ---- ---- ---- ---- 219.40 -22.30 241.70 2260 ---- ---- ---- ---- 218.20 -22.10 240.30 2265 ---- ---- ---- ---- 217.00 -22.00 239.00 2270 ---- ---- ---- ---- 215.70 -22.00 237.70 2275 ---- ---- ---- ---- 214.60 -21.90 236.50 2280 ---- ---- ---- ---- 213.40 -21.80 235.20 2285 ---- ---- ---- ---- 212.20 -21.80 234.00 2290 ---- ---- ---- ---- 211.10 -21.60 232.70 2295 ---- ---- ---- ---- 210.00 -21.50 231.50 2300 ---- ---- ---- ---- 208.90 -21.40 230.30 2305 ---- ---- ---- ---- 207.80 -21.40 229.20 2310 ---- ---- ---- ---- 206.70 -21.30 228.00 2315 ---- ---- ---- ---- 205.70 -21.20 226.90 2320 ---- ---- ---- ---- 204.60 -21.20 225.80 2325 ---- ---- ---- ---- 203.60 -21.10 224.70 2330 ---- ---- ---- ---- 202.60 -21.00 223.60 2335 ---- ---- ---- ---- 201.60 -20.90 222.50 2340 ---- ---- ---- ---- 200.60 -20.80 221.40 2345 ---- ---- ---- ---- 199.60 -20.80 220.40 2350 ---- ---- ---- ---- 198.60 -20.70 219.30 2355 ---- ---- ---- ---- 197.70 -20.60 218.30 2360 ---- ---- ---- ---- 196.70 -20.60 217.30 2365 ---- ---- ---- ---- 195.80 -20.50 216.30 2370 ---- ---- ---- ---- 194.90 -20.40 215.30 2375 ---- ---- ---- ---- 194.00 -20.30 214.30 2380 ---- ---- ---- ---- 193.10 -20.20 213.30 2385 ---- ---- ---- ---- 192.20 -20.10 212.30 2390 ---- ---- ---- ---- 191.30 -20.10 211.40 2395 ---- ---- ---- ---- 190.40 -20.00 210.40 2400 ---- ---- ---- ---- 189.60 -19.90 209.50 2405 ---- ---- ---- ---- 188.70 ---- ---- 2410 ---- ---- ---- ---- 187.90 -19.80 207.70 2420 ---- ---- ---- ---- 186.20 -19.70 205.90 2425 ---- ---- ---- ---- 185.40 -19.60 205.00 2430 ---- ---- ---- ---- 184.60 -19.50 204.10 2440 ---- ---- ---- ---- 183.00 -19.40 202.40 2450 ---- ---- ---- ---- 181.40 -19.30 200.70 2460 ---- ---- ---- ---- 179.90 -19.10 199.00 2470 ---- ---- ---- ---- 178.40 -19.00 197.40 2475 ---- ---- ---- ---- 177.70 -18.90 196.60 2480 ---- ---- ---- ---- 177.00 -18.80 195.80 2490 ---- ---- ---- ---- 175.50 -18.80 194.30 2500 ---- ---- ---- ---- 174.10 -18.60 192.70 2525 ---- ---- ---- ---- 170.80 -18.30 189.10 2550 ---- ---- ---- ---- 167.60 -18.00 185.60 2575 ---- ---- ---- ---- 164.60 -17.70 182.30 2600 ---- ---- ---- ---- 161.80 -17.40 179.20 2625 ---- ---- ---- ---- 159.10 -17.10 176.20 2650 ---- ---- ---- ---- 156.50 -16.90 173.40 2675 ---- ---- ---- ---- 154.10 -16.70 170.80 2700 ---- ---- ---- ---- 151.80 ---- ---- OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 846.00 -34.90 880.90 1375 ---- ---- ---- ---- 822.90 -34.80 857.70 1400 ---- ---- ---- ---- 800.20 -34.70 834.90 1425 ---- ---- ---- ---- 777.90 -34.40 812.30 1450 ---- ---- ---- ---- 755.90 -34.20 790.10 1475 ---- ---- ---- ---- 734.20 -34.10 768.30 1500 ---- ---- ---- ---- 712.90 -33.80 746.70 1525 ---- ---- ---- ---- 691.90 -33.60 725.50 1530 ---- ---- ---- ---- 687.70 -33.60 721.30 1540 ---- ---- ---- ---- 679.40 -33.50 712.90 1550 ---- ---- ---- ---- 671.10 -33.40 704.50 1560 ---- ---- ---- ---- 662.90 -33.30 696.20 1570 ---- ---- ---- ---- 654.80 -33.20 688.00 1575 ---- ---- ---- ---- 650.70 -33.20 683.90 1580 ---- ---- ---- ---- 646.70 -33.10 679.80 1590 ---- ---- ---- ---- 638.60 -33.00 671.60 1600 ---- ---- ---- ---- 630.60 -32.90 663.50 1610 ---- ---- ---- ---- 622.60 -32.80 655.40 1620 ---- ---- ---- ---- 614.70 -32.70 647.40 1625 ---- ---- ---- ---- 610.80 -32.60 643.40 1630 ---- ---- ---- ---- 606.80 -32.60 639.40 1635 ---- ---- ---- ---- 602.90 -32.60 635.50 1640 ---- ---- ---- ---- 599.00 -32.50 631.50 1645 ---- ---- ---- ---- 595.10 -32.40 627.50 1650 ---- ---- ---- ---- 591.20 -32.40 623.60 1655 ---- ---- ---- ---- 587.30 -32.40 619.70 1660 ---- ---- ---- ---- 583.40 -32.30 615.70 1665 ---- ---- ---- ---- 579.60 -32.20 611.80 1670 ---- ---- ---- ---- 575.70 -32.20 607.90 1675 ---- ---- ---- ---- 571.90 -32.10 604.00 1680 ---- ---- ---- ---- 568.00 -32.10 600.10 1685 ---- ---- ---- ---- 564.20 -32.00 596.20 1690 ---- ---- ---- ---- 560.40 -31.90 592.30 1695 ---- ---- ---- ---- 556.60 -31.90 588.50 1700 ---- ---- ---- ---- 552.80 -31.80 584.60 1705 ---- ---- ---- ---- 549.00 -31.80 580.80 1710 ---- ---- ---- ---- 545.20 -31.70 576.90 1715 ---- ---- ---- ---- 541.40 -31.70 573.10 1720 ---- ---- ---- ---- 537.60 -31.60 569.20 1725 ---- ---- ---- ---- 533.80 -31.60 565.40 1730 ---- ---- ---- ---- 530.10 -31.50 561.60 1735 ---- ---- ---- ---- 526.30 -31.50 557.80 1740 ---- ---- ---- ---- 522.60 -31.40 554.00 1745 ---- ---- ---- ---- 518.80 -31.40 550.20 1750 ---- ---- ---- ---- 515.10 -31.30 546.40 1755 ---- ---- ---- ---- 511.40 -31.20 542.60 1760 ---- ---- ---- ---- 507.60 -31.20 538.80 1765 ---- ---- ---- ---- 503.90 -31.10 535.00 1770 ---- ---- ---- ---- 500.20 -31.00 531.20 1775 ---- ---- ---- ---- 496.50 -31.00 527.50 1780 ---- ---- ---- ---- 492.80 -30.90 523.70 1785 ---- ---- ---- ---- 489.10 -30.80 519.90 1790 ---- ---- ---- ---- 485.40 -30.80 516.20 1795 ---- ---- ---- ---- 481.70 -30.70 512.40 1800 ---- ---- ---- ---- 478.00 -30.70 508.70 1805 ---- ---- ---- ---- 474.40 -30.50 504.90 1810 ---- ---- ---- ---- 470.70 -30.50 501.20 1815 ---- ---- ---- ---- 467.00 -30.50 497.50 1820 ---- ---- ---- ---- 463.40 -30.40 493.80 1825 ---- ---- ---- ---- 459.70 -30.40 490.10 1830 ---- ---- ---- ---- 456.10 -30.30 486.40 1835 ---- ---- ---- ---- 452.50 -30.20 482.70 1840 ---- ---- ---- ---- 448.90 -30.10 479.00 1845 ---- ---- ---- ---- 445.30 -30.10 475.40 1850 ---- ---- ---- ---- 441.70 -30.00 471.70 1855 ---- ---- ---- ---- 438.20 -29.90 468.10 1860 ---- ---- ---- ---- 434.60 -29.90 464.50 1865 ---- ---- ---- ---- 431.10 -29.80 460.90 1870 ---- ---- ---- ---- 427.60 -29.70 457.30 1875 ---- ---- ---- ---- 424.10 -29.70 453.80 1880 ---- ---- ---- ---- 420.60 -29.60 450.20 1885 ---- ---- ---- ---- 417.20 -29.50 446.70 1890 ---- ---- ---- ---- 413.80 -29.40 443.20 1895 ---- ---- ---- ---- 410.40 -29.30 439.70 1900 ---- ---- ---- ---- 407.00 -29.20 436.20 1905 ---- ---- ---- ---- 403.60 -29.20 432.80 1910 ---- ---- ---- ---- 400.30 -29.10 429.40 1915 ---- ---- ---- ---- 397.00 -29.00 426.00 1920 ---- ---- ---- ---- 393.70 -28.90 422.60 1925 ---- ---- ---- ---- 390.40 -28.90 419.30 1930 ---- ---- ---- ---- 387.20 -28.80 416.00 1935 ---- ---- ---- ---- 384.00 -28.70 412.70 1940 ---- ---- ---- ---- 380.80 -28.70 409.50 1945 ---- ---- ---- ---- 377.70 -28.60 406.30 1950 ---- ---- ---- ---- 374.60 -28.50 403.10 1955 ---- ---- ---- ---- 371.50 -28.40 399.90 1960 ---- ---- ---- ---- 368.50 -28.30 396.80 1965 ---- ---- ---- ---- 365.50 -28.20 393.70 1970 ---- ---- ---- ---- 362.50 -28.20 390.70 1975 ---- ---- ---- ---- 359.60 -28.10 387.70 1980 ---- ---- ---- ---- 356.70 -28.00 384.70 1985 ---- ---- ---- ---- 353.90 -27.90 381.80 1990 ---- ---- ---- ---- 351.00 -27.90 378.90 1995 ---- ---- ---- ---- 348.30 -27.70 376.00 2000 ---- ---- ---- ---- 345.50 -27.70 373.20 2005 ---- ---- ---- ---- 342.80 -27.60 370.40 2010 ---- ---- ---- ---- 340.10 -27.50 367.60 2015 ---- ---- ---- ---- 337.50 -27.40 364.90 2020 ---- ---- ---- ---- 334.90 -27.30 362.20 2025 ---- ---- ---- ---- 332.30 -27.20 359.50 2030 ---- ---- ---- ---- 329.70 -27.20 356.90 2035 ---- ---- ---- ---- 327.20 -27.10 354.30 2040 ---- ---- ---- ---- 324.70 -27.00 351.70 2045 ---- ---- ---- ---- 322.20 -26.90 349.10 2050 ---- ---- ---- ---- 319.80 -26.70 346.50 2055 ---- ---- ---- ---- 317.30 -26.70 344.00 2060 ---- ---- ---- ---- 314.90 -26.60 341.50 2065 ---- ---- ---- ---- 312.50 -26.50 339.00 2070 ---- ---- ---- ---- 310.10 -26.40 336.50 2075 ---- ---- ---- ---- 307.70 -26.30 334.00 2080 ---- ---- ---- ---- 305.30 -26.20 331.50 2085 ---- ---- ---- ---- 303.00 -26.10 329.10 2090 ---- ---- ---- ---- 300.60 -26.10 326.70 2095 ---- ---- ---- ---- 298.30 -26.00 324.30 2100 ---- ---- ---- ---- 296.00 -25.90 321.90 2105 ---- ---- ---- ---- 293.70 -25.80 319.50 2110 ---- ---- ---- ---- 291.50 -25.70 317.20 2115 ---- ---- ---- ---- 289.30 -25.60 314.90 2120 ---- ---- ---- ---- 287.10 -25.50 312.60 2125 ---- ---- ---- ---- 285.00 -25.40 310.40 2130 ---- ---- ---- ---- 282.90 -25.30 308.20 2135 ---- ---- ---- ---- 280.80 -25.30 306.10 2140 ---- ---- ---- ---- 278.80 -25.20 304.00 2145 ---- ---- ---- ---- 276.90 -25.00 301.90 2150 ---- ---- ---- ---- 274.90 -25.00 299.90 2155 ---- ---- ---- ---- 273.00 -24.90 297.90 2160 ---- ---- ---- ---- 271.20 -24.70 295.90 2165 ---- ---- ---- ---- 269.40 -24.60 294.00 2170 ---- ---- ---- ---- 267.60 -24.60 292.20 2175 ---- ---- ---- ---- 265.80 -24.50 290.30 2180 ---- ---- ---- ---- 264.10 -24.40 288.50 2185 ---- ---- ---- ---- 262.40 -24.40 286.80 2190 ---- ---- ---- ---- 260.80 -24.20 285.00 2195 ---- ---- ---- ---- 259.20 -24.10 283.30 2200 ---- ---- ---- ---- 257.60 -24.00 281.60 2205 ---- ---- ---- ---- 256.00 -24.00 280.00 2210 ---- ---- ---- ---- 254.50 -23.80 278.30 2215 ---- ---- ---- ---- 252.90 -23.80 276.70 2220 ---- ---- ---- ---- 251.50 -23.70 275.20 2225 ---- ---- ---- ---- 250.00 -23.60 273.60 2230 ---- ---- ---- ---- 248.60 -23.50 272.10 2235 ---- ---- ---- ---- 247.20 -23.40 270.60 2240 ---- ---- ---- ---- 245.80 -23.30 269.10 2245 ---- ---- ---- ---- 244.40 -23.30 267.70 2250 ---- ---- ---- ---- 243.10 -23.20 266.30 2255 ---- ---- ---- ---- 241.80 -23.10 264.90 2260 ---- ---- ---- ---- 240.50 -23.00 263.50 2265 ---- ---- ---- ---- 239.20 -22.90 262.10 2270 ---- ---- ---- ---- 238.00 -22.80 260.80 2275 ---- ---- ---- ---- 236.70 -22.80 259.50 2280 ---- ---- ---- ---- 235.50 -22.70 258.20 2285 ---- ---- ---- ---- 234.30 -22.70 257.00 2290 ---- ---- ---- ---- 233.20 -22.50 255.70 2295 ---- ---- ---- ---- 232.00 -22.50 254.50 2300 ---- ---- ---- ---- 230.90 -22.40 253.30 2305 ---- ---- ---- ---- 229.80 -22.30 252.10 2310 ---- ---- ---- ---- 228.70 -22.20 250.90 2315 ---- ---- ---- ---- 227.60 -22.20 249.80 2320 ---- ---- ---- ---- 226.60 -22.00 248.60 2325 ---- ---- ---- ---- 225.50 -22.00 247.50 2330 ---- ---- ---- ---- 224.50 -21.90 246.40 2335 ---- ---- ---- ---- 223.50 -21.80 245.30 2340 ---- ---- ---- ---- 222.50 -21.70 244.20 2345 ---- ---- ---- ---- 221.50 -21.70 243.20 2350 ---- ---- ---- ---- 220.50 -21.60 242.10 2355 ---- ---- ---- ---- 219.50 -21.60 241.10 2360 ---- ---- ---- ---- 218.60 -21.50 240.10 2365 ---- ---- ---- ---- 217.70 -21.40 239.10 2370 ---- ---- ---- ---- 216.70 -21.40 238.10 2375 ---- ---- ---- ---- 215.80 -21.30 237.10 2380 ---- ---- ---- ---- 214.90 -21.20 236.10 2385 ---- ---- ---- ---- 214.00 -21.20 235.20 2390 ---- ---- ---- ---- 213.10 -21.10 234.20 2395 ---- ---- ---- ---- 212.30 -21.00 233.30 2400 ---- ---- ---- ---- 211.40 -20.90 232.30 2405 ---- ---- ---- ---- 210.50 -20.90 231.40 2410 ---- ---- ---- ---- 209.70 -20.80 230.50 2415 ---- ---- ---- ---- 208.80 -20.80 229.60 2420 ---- ---- ---- ---- 208.00 -20.70 228.70 2425 ---- ---- ---- ---- 207.20 -20.60 227.80 2430 ---- ---- ---- ---- 206.40 -20.50 226.90 2440 ---- ---- ---- ---- 204.80 -20.40 225.20 2450 ---- ---- ---- ---- 203.20 -20.30 223.50 2460 ---- ---- ---- ---- 201.70 -20.20 221.90 2470 ---- ---- ---- ---- 200.20 -20.00 220.20 2475 ---- ---- ---- ---- 199.50 -19.90 219.40 2480 ---- ---- ---- ---- 198.80 -19.80 218.60 2490 ---- ---- ---- ---- 197.30 -19.80 217.10 2500 ---- ---- ---- ---- 195.90 -19.70 215.60 2510 ---- ---- ---- ---- 194.60 -19.50 214.10 2520 ---- ---- ---- ---- 193.20 -19.40 212.60 2525 ---- ---- ---- ---- 192.60 -19.30 211.90 2550 ---- ---- ---- ---- 189.40 -19.10 208.50 2575 ---- ---- ---- ---- 186.40 -18.80 205.20 2600 ---- ---- ---- ---- 183.50 -18.60 202.10 2625 ---- ---- ---- ---- 180.80 -18.30 199.10 2650 ---- ---- ---- ---- 178.30 -18.00 196.30 2675 ---- ---- ---- ---- 175.90 -17.80 193.70 2700 ---- ---- ---- ---- 173.60 -17.60 191.20 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 862.80 -34.80 897.60 1375 ---- ---- ---- ---- 840.20 -34.70 874.90 1400 ---- ---- ---- ---- 817.90 -34.50 852.40 1425 ---- ---- ---- ---- 796.00 -34.30 830.30 1450 ---- ---- ---- ---- 774.40 -34.10 808.50 1475 ---- ---- ---- ---- 753.10 -34.00 787.10 1500 ---- ---- ---- ---- 732.10 -33.80 765.90 1525 ---- ---- ---- ---- 711.40 -33.60 745.00 1550 ---- ---- ---- ---- 691.10 -33.30 724.40 1560 ---- ---- ---- ---- 683.00 -33.30 716.30 1570 ---- ---- ---- ---- 675.00 -33.20 708.20 1575 ---- ---- ---- ---- 671.00 -33.10 704.10 1580 ---- ---- ---- ---- 667.00 -33.10 700.10 1590 ---- ---- ---- ---- 659.10 -33.00 692.10 1600 ---- ---- ---- ---- 651.20 -32.90 684.10 1610 ---- ---- ---- ---- 643.40 -32.80 676.20 1620 ---- ---- ---- ---- 635.60 -32.70 668.30 1625 ---- ---- ---- ---- 631.70 -32.70 664.40 1630 ---- ---- ---- ---- 627.90 -32.60 660.50 1640 ---- ---- ---- ---- 620.10 -32.60 652.70 1650 ---- ---- ---- ---- 612.50 -32.40 644.90 1655 ---- ---- ---- ---- 608.70 -32.30 641.00 1660 ---- ---- ---- ---- 604.80 -32.40 637.20 1665 ---- ---- ---- ---- 601.00 -32.30 633.30 1670 ---- ---- ---- ---- 597.20 -32.30 629.50 1675 ---- ---- ---- ---- 593.50 -32.10 625.60 1680 ---- ---- ---- ---- 589.70 -32.10 621.80 1685 ---- ---- ---- ---- 585.90 -32.10 618.00 1690 ---- ---- ---- ---- 582.20 -32.00 614.20 1695 ---- ---- ---- ---- 578.40 -32.00 610.40 1700 ---- ---- ---- ---- 574.70 -31.90 606.60 1705 ---- ---- ---- ---- 570.90 -31.90 602.80 1710 ---- ---- ---- ---- 567.20 -31.80 599.00 1715 ---- ---- ---- ---- 563.50 -31.70 595.20 1720 ---- ---- ---- ---- 559.80 -31.60 591.40 1725 ---- ---- ---- ---- 556.00 -31.70 587.70 1730 ---- ---- ---- ---- 552.30 -31.60 583.90 1735 ---- ---- ---- ---- 548.60 -31.60 580.20 1740 ---- ---- ---- ---- 545.00 -31.40 576.40 1745 ---- ---- ---- ---- 541.30 -31.40 572.70 1750 ---- ---- ---- ---- 537.60 -31.30 568.90 1755 ---- ---- ---- ---- 533.90 -31.30 565.20 1760 ---- ---- ---- ---- 530.20 -31.30 561.50 1765 ---- ---- ---- ---- 526.60 -31.20 557.80 1770 ---- ---- ---- ---- 522.90 -31.10 554.00 1775 ---- ---- ---- ---- 519.30 -31.00 550.30 1780 ---- ---- ---- ---- 515.60 -31.00 546.60 1785 ---- ---- ---- ---- 512.00 -30.90 542.90 1790 ---- ---- ---- ---- 508.30 -30.90 539.20 1795 ---- ---- ---- ---- 504.70 -30.80 535.50 1800 ---- ---- ---- ---- 501.00 -30.80 531.80 1805 ---- ---- ---- ---- 497.40 -30.70 528.10 1810 ---- ---- ---- ---- 493.80 -30.60 524.40 1815 ---- ---- ---- ---- 490.20 -30.50 520.70 1820 ---- ---- ---- ---- 486.50 -30.60 517.10 1825 ---- ---- ---- ---- 482.90 -30.50 513.40 1830 ---- ---- ---- ---- 479.30 -30.40 509.70 1835 ---- ---- ---- ---- 475.80 -30.30 506.10 1840 ---- ---- ---- ---- 472.20 -30.30 502.50 1845 ---- ---- ---- ---- 468.60 -30.20 498.80 1850 ---- ---- ---- ---- 465.00 -30.20 495.20 1855 ---- ---- ---- ---- 461.50 -30.10 491.60 1860 ---- ---- ---- ---- 458.00 -30.00 488.00 1865 ---- ---- ---- ---- 454.40 -30.00 484.40 1870 ---- ---- ---- ---- 450.90 -29.90 480.80 1875 ---- ---- ---- ---- 447.40 -29.90 477.30 1880 ---- ---- ---- ---- 444.00 -29.70 473.70 1885 ---- ---- ---- ---- 440.50 -29.70 470.20 1890 ---- ---- ---- ---- 437.10 -29.60 466.70 1895 ---- ---- ---- ---- 433.70 -29.50 463.20 1900 ---- ---- ---- ---- 430.30 -29.40 459.70 1905 ---- ---- ---- ---- 426.90 -29.40 456.30 1910 ---- ---- ---- ---- 423.50 -29.40 452.90 1915 ---- ---- ---- ---- 420.20 -29.30 449.50 1920 ---- ---- ---- ---- 416.90 -29.20 446.10 1925 ---- ---- ---- ---- 413.60 -29.10 442.70 1930 ---- ---- ---- ---- 410.30 -29.10 439.40 1935 ---- ---- ---- ---- 407.10 -29.00 436.10 1940 ---- ---- ---- ---- 403.90 -28.90 432.80 1945 ---- ---- ---- ---- 400.70 -28.90 429.60 1950 ---- ---- ---- ---- 397.60 -28.70 426.30 1955 ---- ---- ---- ---- 394.50 -28.70 423.20 1960 ---- ---- ---- ---- 391.40 -28.60 420.00 1965 ---- ---- ---- ---- 388.30 -28.60 416.90 1970 ---- ---- ---- ---- 385.30 -28.50 413.80 1975 ---- ---- ---- ---- 382.30 -28.40 410.70 1980 ---- ---- ---- ---- 379.40 -28.30 407.70 1985 ---- ---- ---- ---- 376.50 -28.20 404.70 1990 ---- ---- ---- ---- 373.60 -28.20 401.80 1995 ---- ---- ---- ---- 370.80 -28.10 398.90 2000 ---- ---- ---- ---- 368.00 -28.00 396.00 2005 ---- ---- ---- ---- 365.30 -27.90 393.20 2010 ---- ---- ---- ---- 362.60 -27.80 390.40 2015 ---- ---- ---- ---- 359.90 -27.70 387.60 2020 ---- ---- ---- ---- 357.20 -27.70 384.90 2025 ---- ---- ---- ---- 354.60 -27.60 382.20 2030 ---- ---- ---- ---- 352.00 -27.50 379.50 2035 ---- ---- ---- ---- 349.50 -27.40 376.90 2040 ---- ---- ---- ---- 347.00 -27.30 374.30 2045 ---- ---- ---- ---- 344.50 -27.20 371.70 2050 ---- ---- ---- ---- 342.00 -27.20 369.20 2055 ---- ---- ---- ---- 339.50 -27.10 366.60 2060 ---- ---- ---- ---- 337.10 -27.00 364.10 2065 ---- ---- ---- ---- 334.70 -26.90 361.60 2070 ---- ---- ---- ---- 332.30 -26.90 359.20 2075 ---- ---- ---- ---- 330.00 -26.70 356.70 2080 ---- ---- ---- ---- 327.60 -26.70 354.30 2085 ---- ---- ---- ---- 325.30 -26.60 351.90 2090 ---- ---- ---- ---- 322.90 -26.50 349.40 2095 ---- ---- ---- ---- 320.60 -26.40 347.00 2100 ---- ---- ---- ---- 318.30 -26.40 344.70 2105 ---- ---- ---- ---- 316.00 -26.30 342.30 2110 ---- ---- ---- ---- 313.80 -26.10 339.90 2115 ---- ---- ---- ---- 311.50 -26.10 337.60 2120 ---- ---- ---- ---- 309.30 -26.00 335.30 2125 ---- ---- ---- ---- 307.10 -25.90 333.00 2130 ---- ---- ---- ---- 305.00 -25.80 330.80 2135 ---- ---- ---- ---- 302.80 -25.80 328.60 2140 ---- ---- ---- ---- 300.80 -25.60 326.40 2145 ---- ---- ---- ---- 298.70 -25.60 324.30 2150 ---- ---- ---- ---- 296.70 -25.50 322.20 2155 ---- ---- ---- ---- 294.80 -25.40 320.20 2160 ---- ---- ---- ---- 292.80 -25.40 318.20 2165 ---- ---- ---- ---- 291.00 -25.20 316.20 2170 ---- ---- ---- ---- 289.10 -25.20 314.30 2175 ---- ---- ---- ---- 287.30 -25.10 312.40 2180 ---- ---- ---- ---- 285.60 -24.90 310.50 2185 ---- ---- ---- ---- 283.80 -24.90 308.70 2190 ---- ---- ---- ---- 282.20 -24.80 307.00 2195 ---- ---- ---- ---- 280.50 -24.70 305.20 2200 ---- ---- ---- ---- 278.90 -24.60 303.50 2205 ---- ---- ---- ---- 277.30 -24.50 301.80 2210 ---- ---- ---- ---- 275.70 -24.50 300.20 2215 ---- ---- ---- ---- 274.20 -24.40 298.60 2220 ---- ---- ---- ---- 272.70 -24.30 297.00 2225 ---- ---- ---- ---- 271.20 -24.20 295.40 2230 ---- ---- ---- ---- 269.70 -24.20 293.90 2235 ---- ---- ---- ---- 268.30 -24.10 292.40 2240 ---- ---- ---- ---- 266.90 -24.00 290.90 2245 ---- ---- ---- ---- 265.50 -23.90 289.40 2250 ---- ---- ---- ---- 264.20 -23.80 288.00 2255 ---- ---- ---- ---- 262.80 -23.80 286.60 2260 ---- ---- ---- ---- 261.50 -23.70 285.20 2265 ---- ---- ---- ---- 260.20 -23.70 283.90 2270 ---- ---- ---- ---- 259.00 -23.50 282.50 2275 ---- ---- ---- ---- 257.80 -23.40 281.20 2280 ---- ---- ---- ---- 256.50 -23.40 279.90 2285 ---- ---- ---- ---- 255.40 -23.30 278.70 2290 ---- ---- ---- ---- 254.20 -23.20 277.40 2295 ---- ---- ---- ---- 253.00 -23.20 276.20 2300 ---- ---- ---- ---- 251.90 -23.10 275.00 2305 ---- ---- ---- ---- 250.80 -23.00 273.80 2310 ---- ---- ---- ---- 249.70 -23.00 272.70 2315 ---- ---- ---- ---- 248.60 -22.90 271.50 2320 ---- ---- ---- ---- 247.60 -22.80 270.40 2325 ---- ---- ---- ---- 246.50 -22.80 269.30 2330 ---- ---- ---- ---- 245.50 -22.70 268.20 2335 ---- ---- ---- ---- 244.50 -22.60 267.10 2340 ---- ---- ---- ---- 243.50 -22.50 266.00 2345 ---- ---- ---- ---- 242.50 -22.50 265.00 2350 ---- ---- ---- ---- 241.60 -22.40 264.00 2355 ---- ---- ---- ---- 240.60 -22.40 263.00 2360 ---- ---- ---- ---- 239.70 -22.30 262.00 2365 ---- ---- ---- ---- 238.80 -22.20 261.00 2370 ---- ---- ---- ---- 237.90 -22.10 260.00 2375 ---- ---- ---- ---- 237.00 -22.00 259.00 2380 ---- ---- ---- ---- 236.10 -22.00 258.10 2385 ---- ---- ---- ---- 235.20 -21.90 257.10 2390 ---- ---- ---- ---- 234.30 -21.90 256.20 2395 ---- ---- ---- ---- 233.50 -21.80 255.30 2400 ---- ---- ---- ---- 232.60 -21.80 254.40 2405 ---- ---- ---- ---- 231.80 -21.70 253.50 2410 ---- ---- ---- ---- 231.00 -21.60 252.60 2415 ---- ---- ---- ---- 230.20 -21.50 251.70 2420 ---- ---- ---- ---- 229.40 -21.40 250.80 2425 ---- ---- ---- ---- 228.60 -21.40 250.00 2430 ---- ---- ---- ---- 227.80 -21.30 249.10 2435 ---- ---- ---- ---- 227.00 -21.30 248.30 2440 ---- ---- ---- ---- 226.20 -21.20 247.40 2450 ---- ---- ---- ---- 224.70 -21.10 245.80 2460 ---- ---- ---- ---- 223.20 -21.00 244.20 2470 ---- ---- ---- ---- 221.80 -20.80 242.60 2475 ---- ---- ---- ---- 221.00 -20.90 241.90 2480 ---- ---- ---- ---- 220.30 -20.80 241.10 2490 ---- ---- ---- ---- 218.90 -20.70 239.60 2500 ---- ---- ---- ---- 217.60 -20.50 238.10 2510 ---- ---- ---- ---- 216.30 -20.40 236.70 2520 ---- ---- ---- ---- 215.00 -20.30 235.30 2525 ---- ---- ---- ---- 214.30 -20.30 234.60 2530 ---- ---- ---- ---- 213.70 -20.20 233.90 2540 ---- ---- ---- ---- 212.50 ---- ---- 2550 ---- ---- ---- ---- 211.20 -20.00 231.20 2575 ---- ---- ---- ---- 208.30 -19.80 228.10 2600 ---- ---- ---- ---- 205.60 -19.50 225.10 2625 ---- ---- ---- ---- 203.00 -19.20 222.20 2650 ---- ---- ---- ---- 200.50 -19.10 219.60 2675 ---- ---- ---- ---- 198.20 -18.80 217.00 2700 ---- ---- ---- ---- 196.00 -18.60 214.60 2725 ---- ---- ---- ---- 193.90 -18.40 212.30 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 864.90 -34.70 899.60 1400 ---- ---- ---- ---- 842.90 -34.60 877.50 1425 ---- ---- ---- ---- 821.30 -34.40 855.70 1450 ---- ---- ---- ---- 800.00 -34.20 834.20 1475 ---- ---- ---- ---- 779.00 -34.00 813.00 1500 ---- ---- ---- ---- 758.30 -33.80 792.10 1525 ---- ---- ---- ---- 737.90 -33.60 771.50 1550 ---- ---- ---- ---- 717.70 -33.50 751.20 1570 ---- ---- ---- ---- 701.80 -33.30 735.10 1575 ---- ---- ---- ---- 697.90 -33.20 731.10 1580 ---- ---- ---- ---- 694.00 -33.20 727.20 1590 ---- ---- ---- ---- 686.10 -33.10 719.20 1600 ---- ---- ---- ---- 678.40 -33.00 711.40 1610 ---- ---- ---- ---- 670.60 -32.90 703.50 1620 ---- ---- ---- ---- 662.90 -32.80 695.70 1625 ---- ---- ---- ---- 659.10 -32.80 691.90 1630 ---- ---- ---- ---- 655.20 -32.80 688.00 1640 ---- ---- ---- ---- 647.60 -32.70 680.30 1650 ---- ---- ---- ---- 640.10 -32.50 672.60 1660 ---- ---- ---- ---- 632.50 -32.50 665.00 1670 ---- ---- ---- ---- 625.00 -32.40 657.40 1675 ---- ---- ---- ---- 621.30 -32.30 653.60 1680 ---- ---- ---- ---- 617.50 -32.30 649.80 1685 ---- ---- ---- ---- 613.80 -32.20 646.00 1690 ---- ---- ---- ---- 610.10 -32.20 642.30 1695 ---- ---- ---- ---- 606.40 -32.10 638.50 1700 ---- ---- ---- ---- 602.70 -32.10 634.80 1705 ---- ---- ---- ---- 599.00 -32.00 631.00 1710 ---- ---- ---- ---- 595.30 -32.00 627.30 1715 ---- ---- ---- ---- 591.70 -31.90 623.60 1720 ---- ---- ---- ---- 588.00 -31.80 619.80 1725 ---- ---- ---- ---- 584.30 -31.80 616.10 1730 ---- ---- ---- ---- 580.70 -31.70 612.40 1735 ---- ---- ---- ---- 577.00 -31.70 608.70 1740 ---- ---- ---- ---- 573.40 -31.60 605.00 1745 ---- ---- ---- ---- 569.70 -31.60 601.30 1750 ---- ---- ---- ---- 566.10 -31.60 597.70 1755 ---- ---- ---- ---- 562.50 -31.50 594.00 1760 ---- ---- ---- ---- 558.90 -31.40 590.30 1765 ---- ---- ---- ---- 555.20 -31.40 586.60 1770 ---- ---- ---- ---- 551.60 -31.40 583.00 1775 ---- ---- ---- ---- 548.00 -31.30 579.30 1780 ---- ---- ---- ---- 544.40 -31.20 575.60 1785 ---- ---- ---- ---- 540.80 -31.20 572.00 1790 ---- ---- ---- ---- 537.20 -31.10 568.30 1795 ---- ---- ---- ---- 533.60 -31.10 564.70 1800 ---- ---- ---- ---- 530.00 -31.00 561.00 1805 ---- ---- ---- ---- 526.40 -31.00 557.40 1810 ---- ---- ---- ---- 522.90 -30.90 553.80 1815 ---- ---- ---- ---- 519.30 -30.80 550.10 1820 ---- ---- ---- ---- 515.70 -30.80 546.50 1825 ---- ---- ---- ---- 512.10 -30.80 542.90 1830 ---- ---- ---- ---- 508.60 -30.60 539.20 1835 ---- ---- ---- ---- 505.00 -30.60 535.60 1840 ---- ---- ---- ---- 501.40 -30.60 532.00 1845 ---- ---- ---- ---- 497.90 -30.50 528.40 1850 ---- ---- ---- ---- 494.30 -30.50 524.80 1855 ---- ---- ---- ---- 490.80 -30.40 521.20 1860 ---- ---- ---- ---- 487.20 -30.40 517.60 1865 ---- ---- ---- ---- 483.70 -30.30 514.00 1870 ---- ---- ---- ---- 480.20 -30.20 510.40 1875 ---- ---- ---- ---- 476.70 -30.10 506.80 1880 ---- ---- ---- ---- 473.20 -30.10 503.30 1885 ---- ---- ---- ---- 469.70 -30.00 499.70 1890 ---- ---- ---- ---- 466.20 -30.00 496.20 1895 ---- ---- ---- ---- 462.80 -29.90 492.70 1900 ---- ---- ---- ---- 459.30 -29.90 489.20 1905 ---- ---- ---- ---- 455.90 -29.80 485.70 1910 ---- ---- ---- ---- 452.50 -29.70 482.20 1915 ---- ---- ---- ---- 449.10 -29.70 478.80 1920 ---- ---- ---- ---- 445.80 -29.50 475.30 1925 ---- ---- ---- ---- 442.40 -29.50 471.90 1930 ---- ---- ---- ---- 439.10 -29.40 468.50 1935 ---- ---- ---- ---- 435.80 -29.30 465.10 1940 ---- ---- ---- ---- 432.50 -29.30 461.80 1945 ---- ---- ---- ---- 429.20 -29.30 458.50 1950 ---- ---- ---- ---- 426.00 -29.20 455.20 1955 ---- ---- ---- ---- 422.80 -29.10 451.90 1960 ---- ---- ---- ---- 419.60 -29.00 448.60 1965 ---- ---- ---- ---- 416.40 -29.00 445.40 1970 ---- ---- ---- ---- 413.30 -28.90 442.20 1975 ---- ---- ---- ---- 410.20 -28.90 439.10 1980 ---- ---- ---- ---- 407.20 -28.70 435.90 1985 ---- ---- ---- ---- 404.10 -28.70 432.80 1990 ---- ---- ---- ---- 401.10 -28.70 429.80 1995 ---- ---- ---- ---- 398.20 -28.50 426.70 2000 ---- ---- ---- ---- 395.30 -28.40 423.70 2005 ---- ---- ---- ---- 392.40 -28.40 420.80 2010 ---- ---- ---- ---- 389.50 -28.30 417.80 2015 ---- ---- ---- ---- 386.70 -28.30 415.00 2020 ---- ---- ---- ---- 384.00 -28.10 412.10 2025 ---- ---- ---- ---- 381.20 -28.10 409.30 2030 ---- ---- ---- ---- 378.50 -28.10 406.60 2035 ---- ---- ---- ---- 375.90 -27.90 403.80 2040 ---- ---- ---- ---- 373.30 -27.80 401.10 2045 ---- ---- ---- ---- 370.70 -27.80 398.50 2050 ---- ---- ---- ---- 368.10 -27.80 395.90 2055 ---- ---- ---- ---- 365.60 -27.70 393.30 2060 ---- ---- ---- ---- 363.10 -27.60 390.70 2065 ---- ---- ---- ---- 360.70 -27.50 388.20 2070 ---- ---- ---- ---- 358.20 -27.40 385.60 2075 ---- ---- ---- ---- 355.80 -27.40 383.20 2080 ---- ---- ---- ---- 353.40 -27.30 380.70 2085 ---- ---- ---- ---- 351.10 -27.10 378.20 2090 ---- ---- ---- ---- 348.70 -27.10 375.80 2095 ---- ---- ---- ---- 346.40 -27.00 373.40 2100 ---- ---- ---- ---- 344.10 -26.90 371.00 2105 ---- ---- ---- ---- 341.80 -26.90 368.70 2110 ---- ---- ---- ---- 339.50 -26.80 366.30 2115 ---- ---- ---- ---- 337.30 -26.60 363.90 2120 ---- ---- ---- ---- 335.00 -26.60 361.60 2125 ---- ---- ---- ---- 332.80 -26.50 359.30 2130 ---- ---- ---- ---- 330.50 -26.50 357.00 2135 ---- ---- ---- ---- 328.30 -26.40 354.70 2140 ---- ---- ---- ---- 326.10 -26.30 352.40 2145 ---- ---- ---- ---- 324.00 -26.20 350.20 2150 ---- ---- ---- ---- 321.80 -26.20 348.00 2155 ---- ---- ---- ---- 319.70 -26.10 345.80 2160 ---- ---- ---- ---- 317.60 -26.00 343.60 2165 ---- ---- ---- ---- 315.60 -25.90 341.50 2170 ---- ---- ---- ---- 313.60 -25.80 339.40 2175 ---- ---- ---- ---- 311.70 -25.70 337.40 2180 ---- ---- ---- ---- 309.80 -25.60 335.40 2185 ---- ---- ---- ---- 307.90 -25.60 333.50 2190 ---- ---- ---- ---- 306.10 -25.50 331.60 2195 ---- ---- ---- ---- 304.30 -25.40 329.70 2200 ---- ---- ---- ---- 302.60 -25.30 327.90 2205 ---- ---- ---- ---- 300.90 -25.30 326.20 2210 ---- ---- ---- ---- 299.20 -25.20 324.40 2215 ---- ---- ---- ---- 297.60 -25.10 322.70 2220 ---- ---- ---- ---- 296.00 -25.00 321.00 2225 ---- ---- ---- ---- 294.40 -25.00 319.40 2230 ---- ---- ---- ---- 292.90 -24.90 317.80 2235 ---- ---- ---- ---- 291.40 -24.80 316.20 2240 ---- ---- ---- ---- 289.90 -24.70 314.60 2245 ---- ---- ---- ---- 288.50 -24.60 313.10 2250 ---- ---- ---- ---- 287.00 -24.60 311.60 2255 ---- ---- ---- ---- 285.60 -24.60 310.20 2260 ---- ---- ---- ---- 284.30 -24.40 308.70 2265 ---- ---- ---- ---- 282.90 -24.40 307.30 2270 ---- ---- ---- ---- 281.60 -24.30 305.90 2275 ---- ---- ---- ---- 280.30 -24.30 304.60 2280 ---- ---- ---- ---- 279.10 -24.10 303.20 2285 ---- ---- ---- ---- 277.80 -24.10 301.90 2290 ---- ---- ---- ---- 276.60 -24.00 300.60 2295 ---- ---- ---- ---- 275.40 -23.90 299.30 2300 ---- ---- ---- ---- 274.20 -23.90 298.10 2305 ---- ---- ---- ---- 273.10 -23.80 296.90 2310 ---- ---- ---- ---- 272.00 -23.70 295.70 2315 ---- ---- ---- ---- 270.80 -23.70 294.50 2320 ---- ---- ---- ---- 269.80 -23.50 293.30 2325 ---- ---- ---- ---- 268.70 -23.50 292.20 2330 ---- ---- ---- ---- 267.60 -23.50 291.10 2335 ---- ---- ---- ---- 266.60 -23.40 290.00 2340 ---- ---- ---- ---- 265.60 -23.30 288.90 2345 ---- ---- ---- ---- 264.60 -23.30 287.90 2350 ---- ---- ---- ---- 263.60 -23.20 286.80 2355 ---- ---- ---- ---- 262.60 -23.20 285.80 2360 ---- ---- ---- ---- 261.70 -23.10 284.80 2365 ---- ---- ---- ---- 260.80 -23.00 283.80 2370 ---- ---- ---- ---- 259.90 -22.90 282.80 2375 ---- ---- ---- ---- 258.90 -22.90 281.80 2380 ---- ---- ---- ---- 258.10 -22.80 280.90 2385 ---- ---- ---- ---- 257.20 -22.70 279.90 2390 ---- ---- ---- ---- 256.30 -22.70 279.00 2395 ---- ---- ---- ---- 255.50 -22.60 278.10 2400 ---- ---- ---- ---- 254.60 -22.60 277.20 2405 ---- ---- ---- ---- 253.80 -22.50 276.30 2410 ---- ---- ---- ---- 253.00 -22.40 275.40 2415 ---- ---- ---- ---- 252.20 -22.40 274.60 2420 ---- ---- ---- ---- 251.40 -22.30 273.70 2425 ---- ---- ---- ---- 250.60 -22.20 272.80 2430 ---- ---- ---- ---- 249.80 -22.20 272.00 2435 ---- ---- ---- ---- 249.00 -22.20 271.20 2440 ---- ---- ---- ---- 248.20 -22.20 270.40 2445 ---- ---- ---- ---- 247.50 -22.00 269.50 2450 ---- ---- ---- ---- 246.70 -22.00 268.70 2455 ---- ---- ---- ---- 246.00 -21.90 267.90 2460 ---- ---- ---- ---- 245.30 -21.90 267.20 2465 ---- ---- ---- ---- 244.50 ---- ---- 2470 ---- ---- ---- ---- 243.80 -21.80 265.60 2475 ---- ---- ---- ---- 243.10 -21.70 264.80 2480 ---- ---- ---- ---- 242.40 -21.70 264.10 2490 ---- ---- ---- ---- 241.10 -21.50 262.60 2500 ---- ---- ---- ---- 239.70 -21.50 261.20 2510 ---- ---- ---- ---- 238.40 -21.30 259.70 2520 ---- ---- ---- ---- 237.10 -21.30 258.40 2525 ---- ---- ---- ---- 236.50 -21.20 257.70 2530 ---- ---- ---- ---- 235.90 -21.10 257.00 2540 ---- ---- ---- ---- 234.60 -21.10 255.70 2550 ---- ---- ---- ---- 233.50 -20.90 254.40 2560 ---- ---- ---- ---- 232.30 ---- ---- 2575 ---- ---- ---- ---- 230.60 -20.70 251.30 2600 ---- ---- ---- ---- 227.90 -20.40 248.30 2625 ---- ---- ---- ---- 225.30 -20.30 245.60 2650 ---- ---- ---- ---- 222.90 -20.00 242.90 2675 ---- ---- ---- ---- 220.60 -19.90 240.50 2700 ---- ---- ---- ---- 218.50 -19.60 238.10 2725 ---- ---- ---- ---- 216.50 -19.40 235.90 2750 ---- ---- ---- ---- 214.60 -19.30 233.90 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 857.70 -34.50 892.20 1425 ---- ---- ---- ---- 836.40 -34.40 870.80 1450 ---- ---- ---- ---- 815.40 -34.20 849.60 1475 ---- ---- ---- ---- 794.70 -34.00 828.70 1500 ---- ---- ---- ---- 774.30 -33.80 808.10 1525 ---- ---- ---- ---- 754.20 -33.60 787.80 1550 ---- ---- ---- ---- 734.30 -33.50 767.80 1575 ---- ---- ---- ---- 714.80 -33.20 748.00 1580 ---- ---- ---- ---- 710.90 -33.20 744.10 1590 ---- ---- ---- ---- 703.10 -33.20 736.30 1600 ---- ---- ---- ---- 695.50 -33.00 728.50 1610 ---- ---- ---- ---- 687.80 -33.00 720.80 1620 ---- ---- ---- ---- 680.20 -32.90 713.10 1625 ---- ---- ---- ---- 676.40 -32.90 709.30 1630 ---- ---- ---- ---- 672.70 -32.80 705.50 1640 ---- ---- ---- ---- 665.10 -32.80 697.90 1650 ---- ---- ---- ---- 657.70 -32.60 690.30 1660 ---- ---- ---- ---- 650.20 -32.60 682.80 1670 ---- ---- ---- ---- 642.80 -32.50 675.30 1675 ---- ---- ---- ---- 639.10 -32.40 671.50 1680 ---- ---- ---- ---- 635.40 -32.40 667.80 1685 ---- ---- ---- ---- 631.80 -32.30 664.10 1690 ---- ---- ---- ---- 628.10 -32.30 660.40 1695 ---- ---- ---- ---- 624.40 -32.30 656.70 1700 ---- ---- ---- ---- 620.80 -32.20 653.00 1705 ---- ---- ---- ---- 617.20 -32.10 649.30 1710 ---- ---- ---- ---- 613.50 -32.10 645.60 1715 ---- ---- ---- ---- 609.90 -32.00 641.90 1720 ---- ---- ---- ---- 606.30 -32.00 638.30 1725 ---- ---- ---- ---- 602.60 -32.00 634.60 1730 ---- ---- ---- ---- 599.00 -31.90 630.90 1735 ---- ---- ---- ---- 595.40 -31.90 627.30 1740 ---- ---- ---- ---- 591.80 -31.80 623.60 1745 ---- ---- ---- ---- 588.20 -31.80 620.00 1750 ---- ---- ---- ---- 584.70 -31.60 616.30 1755 ---- ---- ---- ---- 581.10 -31.60 612.70 1760 ---- ---- ---- ---- 577.50 -31.60 609.10 1765 ---- ---- ---- ---- 573.90 -31.60 605.50 1770 ---- ---- ---- ---- 570.40 -31.40 601.80 1775 ---- ---- ---- ---- 566.80 -31.40 598.20 1780 ---- ---- ---- ---- 563.20 -31.40 594.60 1785 ---- ---- ---- ---- 559.70 -31.30 591.00 1790 ---- ---- ---- ---- 556.10 -31.30 587.40 1795 ---- ---- ---- ---- 552.60 -31.20 583.80 1800 ---- ---- ---- ---- 549.00 -31.20 580.20 1805 ---- ---- ---- ---- 545.50 -31.10 576.60 1810 ---- ---- ---- ---- 541.90 -31.10 573.00 1815 ---- ---- ---- ---- 538.40 -31.00 569.40 1820 ---- ---- ---- ---- 534.80 -31.00 565.80 1825 ---- ---- ---- ---- 531.30 -30.90 562.20 1830 ---- ---- ---- ---- 527.80 -30.80 558.60 1835 ---- ---- ---- ---- 524.20 -30.80 555.00 1840 ---- ---- ---- ---- 520.70 -30.70 551.40 1845 ---- ---- ---- ---- 517.20 -30.70 547.90 1850 ---- ---- ---- ---- 513.60 -30.70 544.30 1855 ---- ---- ---- ---- 510.10 -30.60 540.70 1860 ---- ---- ---- ---- 506.60 -30.50 537.10 1865 ---- ---- ---- ---- 503.10 -30.50 533.60 1870 ---- ---- ---- ---- 499.60 -30.40 530.00 1875 ---- ---- ---- ---- 496.10 -30.40 526.50 1880 ---- ---- ---- ---- 492.60 -30.30 522.90 1885 ---- ---- ---- ---- 489.20 -30.20 519.40 1890 ---- ---- ---- ---- 485.70 -30.20 515.90 1895 ---- ---- ---- ---- 482.20 -30.20 512.40 1900 ---- ---- ---- ---- 478.80 -30.10 508.90 1905 ---- ---- ---- ---- 475.40 -30.00 505.40 1910 ---- ---- ---- ---- 472.00 -29.90 501.90 1915 ---- ---- ---- ---- 468.60 -29.90 498.50 1920 ---- ---- ---- ---- 465.20 -29.80 495.00 1925 ---- ---- ---- ---- 461.90 -29.70 491.60 1930 ---- ---- ---- ---- 458.50 -29.70 488.20 1935 ---- ---- ---- ---- 455.20 -29.60 484.80 1940 ---- ---- ---- ---- 451.90 -29.60 481.50 1945 ---- ---- ---- ---- 448.60 -29.50 478.10 1950 ---- ---- ---- ---- 445.40 -29.40 474.80 1955 ---- ---- ---- ---- 442.20 -29.30 471.50 1960 ---- ---- ---- ---- 439.00 -29.20 468.20 1965 ---- ---- ---- ---- 435.80 -29.20 465.00 1970 ---- ---- ---- ---- 432.60 -29.20 461.80 1975 ---- ---- ---- ---- 429.50 -29.10 458.60 1980 ---- ---- ---- ---- 426.40 -29.00 455.40 1985 ---- ---- ---- ---- 423.40 -28.90 452.30 1990 ---- ---- ---- ---- 420.30 -28.90 449.20 1995 ---- ---- ---- ---- 417.30 -28.90 446.20 2000 ---- ---- ---- ---- 414.40 -28.70 443.10 2005 ---- ---- ---- ---- 411.50 -28.60 440.10 2010 ---- ---- ---- ---- 408.60 -28.60 437.20 2015 ---- ---- ---- ---- 405.70 -28.60 434.30 2020 ---- ---- ---- ---- 402.90 -28.50 431.40 2025 ---- ---- ---- ---- 400.20 -28.40 428.60 2030 ---- ---- ---- ---- 397.40 -28.40 425.80 2035 ---- ---- ---- ---- 394.70 -28.30 423.00 2040 ---- ---- ---- ---- 392.10 -28.20 420.30 2045 ---- ---- ---- ---- 389.50 -28.10 417.60 2050 ---- ---- ---- ---- 386.90 -28.10 415.00 2055 ---- ---- ---- ---- 384.40 -27.90 412.30 2060 ---- ---- ---- ---- 381.90 -27.90 409.80 2065 ---- ---- ---- ---- 379.40 -27.80 407.20 2070 ---- ---- ---- ---- 376.90 -27.80 404.70 2075 ---- ---- ---- ---- 374.50 -27.70 402.20 2080 ---- ---- ---- ---- 372.10 -27.60 399.70 2085 ---- ---- ---- ---- 369.80 -27.50 397.30 2090 ---- ---- ---- ---- 367.40 -27.50 394.90 2095 ---- ---- ---- ---- 365.10 -27.40 392.50 2100 ---- ---- ---- ---- 362.80 -27.30 390.10 2105 ---- ---- ---- ---- 360.50 -27.30 387.80 2110 ---- ---- ---- ---- 358.30 -27.10 385.40 2115 ---- ---- ---- ---- 356.00 -27.10 383.10 2120 ---- ---- ---- ---- 353.80 -27.00 380.80 2125 ---- ---- ---- ---- 351.50 -27.00 378.50 2130 ---- ---- ---- ---- 349.30 -26.90 376.20 2135 ---- ---- ---- ---- 347.10 -26.80 373.90 2140 ---- ---- ---- ---- 344.90 -26.70 371.60 2145 ---- ---- ---- ---- 342.70 -26.70 369.40 2150 ---- ---- ---- ---- 340.60 -26.50 367.10 2155 ---- ---- ---- ---- 338.40 -26.50 364.90 2160 ---- ---- ---- ---- 336.40 -26.40 362.80 2165 ---- ---- ---- ---- 334.30 -26.30 360.60 2170 ---- ---- ---- ---- 332.30 -26.20 358.50 2175 ---- ---- ---- ---- 330.30 -26.20 356.50 2180 ---- ---- ---- ---- 328.30 -26.10 354.40 2185 ---- ---- ---- ---- 326.40 -26.00 352.40 2190 ---- ---- ---- ---- 324.50 -26.00 350.50 2195 ---- ---- ---- ---- 322.70 -25.90 348.60 2200 ---- ---- ---- ---- 321.00 -25.80 346.80 2205 ---- ---- ---- ---- 319.20 -25.80 345.00 2210 ---- ---- ---- ---- 317.50 -25.70 343.20 2215 ---- ---- ---- ---- 315.90 -25.60 341.50 2220 ---- ---- ---- ---- 314.20 -25.60 339.80 2225 ---- ---- ---- ---- 312.70 -25.40 338.10 2230 ---- ---- ---- ---- 311.10 -25.40 336.50 2235 ---- ---- ---- ---- 309.60 -25.30 334.90 2240 ---- ---- ---- ---- 308.10 -25.20 333.30 2245 ---- ---- ---- ---- 306.60 -25.20 331.80 2250 ---- ---- ---- ---- 305.20 -25.10 330.30 2255 ---- ---- ---- ---- 303.80 -25.00 328.80 2260 ---- ---- ---- ---- 302.40 -25.00 327.40 2265 ---- ---- ---- ---- 301.10 -24.90 326.00 2270 ---- ---- ---- ---- 299.80 -24.80 324.60 2275 ---- ---- ---- ---- 298.50 -24.70 323.20 2280 ---- ---- ---- ---- 297.20 -24.70 321.90 2285 ---- ---- ---- ---- 296.00 -24.60 320.60 2290 ---- ---- ---- ---- 294.70 -24.60 319.30 2295 ---- ---- ---- ---- 293.50 -24.50 318.00 2300 ---- ---- ---- ---- 292.40 -24.40 316.80 2305 ---- ---- ---- ---- 291.20 -24.40 315.60 2310 ---- ---- ---- ---- 290.10 -24.30 314.40 2315 ---- ---- ---- ---- 289.00 -24.20 313.20 2320 ---- ---- ---- ---- 287.90 -24.20 312.10 2325 ---- ---- ---- ---- 286.90 -24.10 311.00 2330 ---- ---- ---- ---- 285.80 -24.10 309.90 2335 ---- ---- ---- ---- 284.80 -24.00 308.80 2340 ---- ---- ---- ---- 283.80 -23.90 307.70 2345 ---- ---- ---- ---- 282.80 -23.90 306.70 2350 ---- ---- ---- ---- 281.80 -23.80 305.60 2355 ---- ---- ---- ---- 280.90 -23.70 304.60 2360 ---- ---- ---- ---- 280.00 -23.60 303.60 2365 ---- ---- ---- ---- 279.00 -23.60 302.60 2370 ---- ---- ---- ---- 278.10 -23.60 301.70 2375 ---- ---- ---- ---- 277.30 -23.40 300.70 2380 ---- ---- ---- ---- 276.40 -23.40 299.80 2385 ---- ---- ---- ---- 275.50 -23.40 298.90 2390 ---- ---- ---- ---- 274.70 -23.30 298.00 2395 ---- ---- ---- ---- 273.80 -23.30 297.10 2400 ---- ---- ---- ---- 273.00 -23.20 296.20 2405 ---- ---- ---- ---- 272.20 -23.20 295.40 2410 ---- ---- ---- ---- 271.40 -23.10 294.50 2415 ---- ---- ---- ---- 270.60 -23.10 293.70 2420 ---- ---- ---- ---- 269.90 -22.90 292.80 2425 ---- ---- ---- ---- 269.10 -22.90 292.00 2430 ---- ---- ---- ---- 268.30 -22.90 291.20 2435 ---- ---- ---- ---- 267.60 -22.80 290.40 2440 ---- ---- ---- ---- 266.80 -22.80 289.60 2445 ---- ---- ---- ---- 266.10 -22.70 288.80 2450 ---- ---- ---- ---- 265.40 -22.60 288.00 2455 ---- ---- ---- ---- 264.70 -22.60 287.30 2460 ---- ---- ---- ---- 264.00 -22.50 286.50 2465 ---- ---- ---- ---- 263.30 -22.50 285.80 2470 ---- ---- ---- ---- 262.60 -22.40 285.00 2475 ---- ---- ---- ---- 261.90 -22.40 284.30 2480 ---- ---- ---- ---- 261.20 -22.30 283.50 2490 ---- ---- ---- ---- 259.90 -22.20 282.10 2500 ---- ---- ---- ---- 258.60 -22.10 280.70 2510 ---- ---- ---- ---- 257.30 -22.00 279.30 2520 ---- ---- ---- ---- 256.10 -21.90 278.00 2525 ---- ---- ---- ---- 255.50 -21.90 277.40 2530 ---- ---- ---- ---- 254.90 -21.80 276.70 2540 ---- ---- ---- ---- 253.70 -21.70 275.40 2550 ---- ---- ---- ---- 252.50 -21.70 274.20 2560 ---- ---- ---- ---- 251.40 -21.60 273.00 2570 ---- ---- ---- ---- 250.30 ---- ---- 2575 ---- ---- ---- ---- 249.70 -21.50 271.20 2600 ---- ---- ---- ---- 247.10 -21.20 268.30 2625 ---- ---- ---- ---- 244.70 -21.00 265.70 2650 ---- ---- ---- ---- 242.40 -20.80 263.20 2675 ---- ---- ---- ---- 240.20 -20.60 260.80 2700 ---- ---- ---- ---- 238.10 -20.50 258.60 2725 ---- ---- ---- ---- 236.20 -20.30 256.50 2750 ---- ---- ---- ---- 234.40 -20.10 254.50 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 701.70 -33.00 734.70 1650 ---- ---- ---- ---- 682.50 -32.80 715.30 1675 ---- ---- ---- ---- 663.50 -32.50 696.00 1700 ---- ---- ---- ---- 644.60 -32.40 677.00 1725 ---- ---- ---- ---- 626.00 -32.20 658.20 1750 ---- ---- ---- ---- 607.60 -31.90 639.50 1775 ---- ---- ---- ---- 589.40 -31.70 621.10 1800 ---- ---- ---- ---- 571.30 -31.50 602.80 1820 ---- ---- ---- ---- 557.10 -31.20 588.30 1825 ---- ---- ---- ---- 553.50 -31.20 584.70 1830 ---- ---- ---- ---- 550.00 -31.10 581.10 1840 ---- ---- ---- ---- 542.90 -31.10 574.00 1850 ---- ---- ---- ---- 535.90 -30.90 566.80 1860 ---- ---- ---- ---- 528.90 -30.80 559.70 1870 ---- ---- ---- ---- 522.00 -30.70 552.70 1875 ---- ---- ---- ---- 518.60 -30.60 549.20 1880 ---- ---- ---- ---- 515.10 -30.60 545.70 1890 ---- ---- ---- ---- 508.30 -30.50 538.80 1900 ---- ---- ---- ---- 501.50 -30.40 531.90 1910 ---- ---- ---- ---- 494.80 -30.30 525.10 1915 ---- ---- ---- ---- 491.50 -30.20 521.70 1920 ---- ---- ---- ---- 488.20 -30.10 518.30 1925 ---- ---- ---- ---- 484.90 -30.10 515.00 1930 ---- ---- ---- ---- 481.60 -30.10 511.70 1935 ---- ---- ---- ---- 478.40 -30.00 508.40 1940 ---- ---- ---- ---- 475.20 -29.90 505.10 1945 ---- ---- ---- ---- 471.90 -29.90 501.80 1950 ---- ---- ---- ---- 468.80 -29.70 498.50 1955 ---- ---- ---- ---- 465.60 -29.70 495.30 1960 ---- ---- ---- ---- 462.40 -29.70 492.10 1965 ---- ---- ---- ---- 459.30 -29.60 488.90 1970 ---- ---- ---- ---- 456.20 -29.50 485.70 1975 ---- ---- ---- ---- 453.10 -29.50 482.60 1980 ---- ---- ---- ---- 450.10 -29.40 479.50 1985 ---- ---- ---- ---- 447.10 -29.30 476.40 1990 ---- ---- ---- ---- 444.10 -29.20 473.30 1995 ---- ---- ---- ---- 441.10 -29.20 470.30 2000 ---- ---- ---- ---- 438.10 -29.20 467.30 2005 ---- ---- ---- ---- 435.20 -29.10 464.30 2010 ---- ---- ---- ---- 432.30 -29.10 461.40 2015 ---- ---- ---- ---- 429.50 -28.90 458.40 2020 ---- ---- ---- ---- 426.60 -28.90 455.50 2025 ---- ---- ---- ---- 423.80 -28.90 452.70 2030 ---- ---- ---- ---- 421.10 -28.70 449.80 2035 ---- ---- ---- ---- 418.30 -28.70 447.00 2040 ---- ---- ---- ---- 415.60 -28.70 444.30 2045 ---- ---- ---- ---- 413.00 -28.50 441.50 2050 ---- ---- ---- ---- 410.30 -28.50 438.80 2055 ---- ---- ---- ---- 407.70 -28.40 436.10 2060 ---- ---- ---- ---- 405.10 -28.40 433.50 2065 ---- ---- ---- ---- 402.60 -28.30 430.90 2070 ---- ---- ---- ---- 400.10 -28.20 428.30 2075 ---- ---- ---- ---- 397.60 -28.20 425.80 2080 ---- ---- ---- ---- 395.20 -28.00 423.20 2085 ---- ---- ---- ---- 392.70 -28.00 420.70 2090 ---- ---- ---- ---- 390.30 -28.00 418.30 2095 ---- ---- ---- ---- 387.90 -27.90 415.80 2100 ---- ---- ---- ---- 385.60 -27.80 413.40 2105 ---- ---- ---- ---- 383.30 -27.70 411.00 2110 ---- ---- ---- ---- 380.90 -27.70 408.60 2115 ---- ---- ---- ---- 378.70 -27.50 406.20 2120 ---- ---- ---- ---- 376.40 -27.50 403.90 2125 ---- ---- ---- ---- 374.10 -27.50 401.60 2130 ---- ---- ---- ---- 371.90 -27.40 399.30 2135 ---- ---- ---- ---- 369.70 -27.30 397.00 2140 ---- ---- ---- ---- 367.40 -27.30 394.70 2145 ---- ---- ---- ---- 365.20 -27.20 392.40 2150 ---- ---- ---- ---- 363.10 -27.10 390.20 2155 ---- ---- ---- ---- 360.90 -27.00 387.90 2160 ---- ---- ---- ---- 358.70 -27.00 385.70 2165 ---- ---- ---- ---- 356.60 -26.90 383.50 2170 ---- ---- ---- ---- 354.50 -26.80 381.30 2175 ---- ---- ---- ---- 352.40 -26.70 379.10 2180 ---- ---- ---- ---- 350.30 -26.70 377.00 2185 ---- ---- ---- ---- 348.30 -26.60 374.90 2190 ---- ---- ---- ---- 346.30 -26.60 372.90 2195 ---- ---- ---- ---- 344.40 -26.40 370.80 2200 ---- ---- ---- ---- 342.50 -26.40 368.90 2205 ---- ---- ---- ---- 340.60 -26.30 366.90 2210 ---- ---- ---- ---- 338.80 -26.30 365.10 2215 ---- ---- ---- ---- 337.00 -26.20 363.20 2220 ---- ---- ---- ---- 335.30 -26.10 361.40 2225 ---- ---- ---- ---- 333.60 -26.10 359.70 2230 ---- ---- ---- ---- 332.00 -26.00 358.00 2235 ---- ---- ---- ---- 330.40 -25.90 356.30 2240 ---- ---- ---- ---- 328.80 -25.80 354.60 2245 ---- ---- ---- ---- 327.30 -25.70 353.00 2250 ---- ---- ---- ---- 325.80 -25.70 351.50 2255 ---- ---- ---- ---- 324.30 -25.60 349.90 2260 ---- ---- ---- ---- 322.80 -25.60 348.40 2265 ---- ---- ---- ---- 321.40 -25.50 346.90 2270 ---- ---- ---- ---- 320.00 -25.50 345.50 2275 ---- ---- ---- ---- 318.70 -25.40 344.10 2280 ---- ---- ---- ---- 317.40 -25.30 342.70 2285 ---- ---- ---- ---- 316.10 -25.20 341.30 2290 ---- ---- ---- ---- 314.80 -25.20 340.00 2295 ---- ---- ---- ---- 313.50 -25.20 338.70 2300 ---- ---- ---- ---- 312.30 -25.10 337.40 2305 ---- ---- ---- ---- 311.10 -25.00 336.10 2310 ---- ---- ---- ---- 310.00 -24.90 334.90 2315 ---- ---- ---- ---- 308.80 -24.90 333.70 2320 ---- ---- ---- ---- 307.70 -24.80 332.50 2325 ---- ---- ---- ---- 306.60 -24.70 331.30 2330 ---- ---- ---- ---- 305.50 -24.70 330.20 2335 ---- ---- ---- ---- 304.50 -24.60 329.10 2340 ---- ---- ---- ---- 303.40 -24.60 328.00 2345 ---- ---- ---- ---- 302.40 -24.50 326.90 2350 ---- ---- ---- ---- 301.40 -24.50 325.90 2355 ---- ---- ---- ---- 300.50 -24.40 324.90 2360 ---- ---- ---- ---- 299.50 -24.40 323.90 2365 ---- ---- ---- ---- 298.60 -24.30 322.90 2370 ---- ---- ---- ---- 297.70 -24.20 321.90 2375 ---- ---- ---- ---- 296.80 -24.20 321.00 2380 ---- ---- ---- ---- 295.90 -24.10 320.00 2385 ---- ---- ---- ---- 295.10 -24.00 319.10 2390 ---- ---- ---- ---- 294.30 -24.00 318.30 2395 ---- ---- ---- ---- 293.40 -24.00 317.40 2400 ---- ---- ---- ---- 292.60 -23.90 316.50 2405 ---- ---- ---- ---- 291.90 -23.80 315.70 2410 ---- ---- ---- ---- 291.10 -23.80 314.90 2415 ---- ---- ---- ---- 290.30 -23.80 314.10 2420 ---- ---- ---- ---- 289.60 -23.70 313.30 2425 ---- ---- ---- ---- 288.90 -23.60 312.50 2430 ---- ---- ---- ---- 288.20 -23.50 311.70 2435 ---- ---- ---- ---- 287.50 -23.50 311.00 2440 ---- ---- ---- ---- 286.80 -23.50 310.30 2445 ---- ---- ---- ---- 286.10 -23.40 309.50 2450 ---- ---- ---- ---- 285.50 -23.30 308.80 2455 ---- ---- ---- ---- 284.80 -23.30 308.10 2460 ---- ---- ---- ---- 284.20 -23.30 307.50 2465 ---- ---- ---- ---- 283.60 -23.20 306.80 2470 ---- ---- ---- ---- 282.90 -23.20 306.10 2475 ---- ---- ---- ---- 282.30 -23.20 305.50 2480 ---- ---- ---- ---- 281.70 -23.10 304.80 2485 ---- ---- ---- ---- 281.10 -23.10 304.20 2490 ---- ---- ---- ---- 280.60 -23.00 303.60 2495 ---- ---- ---- ---- 280.00 ---- ---- 2500 ---- ---- ---- ---- 279.40 -22.90 302.30 2510 ---- ---- ---- ---- 278.30 -22.80 301.10 2520 ---- ---- ---- ---- 277.20 -22.80 300.00 2525 ---- ---- ---- ---- 276.70 -22.70 299.40 2530 ---- ---- ---- ---- 276.20 -22.60 298.80 2540 ---- ---- ---- ---- 275.20 -22.50 297.70 2550 ---- ---- ---- ---- 274.20 -22.40 296.60 2560 ---- ---- ---- ---- 273.20 -22.40 295.60 2570 ---- ---- ---- ---- 272.30 -22.20 294.50 2575 ---- ---- ---- ---- 271.80 -22.20 294.00 2580 ---- ---- ---- ---- 271.30 -22.20 293.50 2590 ---- ---- ---- ---- 270.50 ---- ---- 2600 ---- ---- ---- ---- 269.60 -22.00 291.60 2625 ---- ---- ---- ---- 267.50 -21.90 289.40 2650 ---- ---- ---- ---- 265.60 -21.70 287.30 2675 ---- ---- ---- ---- 263.80 -21.50 285.30 2700 ---- ---- ---- ---- 262.20 -21.30 283.50 2725 ---- ---- ---- ---- 260.70 -21.10 281.80 2750 ---- ---- ---- ---- 259.30 -21.00 280.30 2775 ---- ---- ---- ---- 258.00 -20.90 278.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 34629 49358 549884 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1 2 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 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 UNCH .10 1 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 .10 146 1690 ---- ---- ---- ---- .10 UNCH .10 205 1695 ---- ---- ---- ---- .10 UNCH .10 139 1700 .10 .10 .10 .10 .10 UNCH 1999 .10 73 3126 1705 .10 .10 .10 .10 .10 UNCH 10 .10 20 252 1710 .10 .10 .10 .10 .10 UNCH 10 .10 19 1086 1715 .10 .10 .10 .10 .10 UNCH 15 .10 23 388 1720 .10 .10 .10 .10 .10 UNCH 1 .10 56 481 1725 ---- ---- ---- ---- .10 UNCH .10 34 698 1730 ---- ---- ---- ---- .10 UNCH .10 30 572 1735 ---- ---- ---- ---- .10 UNCH .10 20 240 1740 .20 .20 .20 .20 .10 UNCH 2 .10 13 435 1745 ---- ---- ---- ---- .10 UNCH .10 1 505 1750 .10 .10 .10 .10 .10 UNCH 21 .10 405 4578 1755 .10 .10 .10 .10 .10 UNCH 1 .10 788 1760 ---- ---- ---- ---- .20 +.10 .10 20 995 1765 ---- ---- ---- ---- .20 +.10 .10 500 591 1770 ---- ---- ---- ---- .20 UNCH .20 20 377 1775 ---- ---- ---- ---- .20 UNCH .20 551 1647 1780 .20 .20 .20 .20 .20 UNCH 1 .20 511 1785 ---- ---- .10A .10A .20 UNCH .20 10 468 1790 ---- ---- .10A .10A .20 UNCH 4 .20 1 429 1795 .20 .20 .10A .20 .30 +.10 10 .20 291 1800 .20 .20 .20 .20 .30 +.10 34 .20 108 6145 1805 .30 .30 .30 .30 .30 +.10 1 .20 693 1810 ---- ---- .20A .20A .30 UNCH 3 .30 16 675 1815 ---- ---- .20A .20A .30 UNCH .30 20 572 1820 .30 .40 .20A .30 .40 +.10 7 .30 68 886 1825 .30 .40B .30 .40B .40 +.10 2 .30 7 1023 1830 .40 .50 .30A .50 .50 +.10 4 .40 5 1704 1835 .30 .50 .30 .50 .60 +.20 7 .40 44 598 1840 .30 .70 .30 .70 .70 +.20 6 .50 12 1409 1845 .70 .80 .40A .80 .80 +.30 9 .50 1 329 1850 .40 .90 .40 .90 .90 +.30 211 .60 612 4350 1855 1.10 1.10 .50A 1.00 1.10 +.40 11 .70 6 393 1860 .60 1.20B .60 1.20B 1.30 +.50 20 .80 4 1403 1865 .70 1.50 .60A 1.50 1.50 +.60 513 .90 7 343 1870 .90 1.90 .70 1.80A 1.80 +.80 40 1.00 277 988 1875 .90 2.20 .70 2.10A 2.20 +1.00 65 1.20 309 956 1880 1.10 2.70 .90 2.50 2.70 +1.30 103 1.40 67 596 1885 1.20 3.20B 1.00 2.90B 3.20 +1.60 71 1.60 28 789 1890 1.50 3.90 1.20 3.60 3.80 +2.00 49 1.80 14 775 1895 1.70 4.70B 1.60A 4.70B 4.60 +2.40 744 2.20 21 207 1900 2.30 5.60B 1.60 5.20A 5.50 +3.00 1815 2.50 1611 2217 1905 2.40 6.80B 2.00 6.80B 6.70 +3.70 41 3.00 17 218 1910 3.00 8.10 2.40 7.50A 8.00 +4.50 73 3.50 53 286 1915 4.80 9.70B 2.90A 8.80A 9.40 +5.30 52 4.10 51 619 1920 3.70 11.40B 3.50A 11.40B 11.10 +6.30 175 4.80 415 635 1925 4.20 13.30B 4.00A 12.20A 13.00 +7.30 174 5.70 449 840 1930 5.70 15.60 4.80A 14.10 15.10 +8.50 330 6.60 60 987 1935 6.80 17.80B 5.50 15.70A 17.40 +9.70 101 7.70 39 219 1940 7.10 20.40 6.70A 18.70A 19.90 +10.90 419 9.00 521 756 1945 12.00 23.20B 7.80A 21.20A 22.60 +12.30 78 10.30 21 196 1950 11.40 26.20B 9.10A 26.20B 25.60 +13.80 889 11.80 1237 1699 1955 11.20 29.40B 10.50A 29.40B 28.70 +15.10 267 13.60 152 159 1960 14.50 32.90B 12.10A 32.40B 32.00 +16.60 243 15.40 255 560 1965 15.90 36.50B 13.90A 28.30A 35.50 +18.00 336 17.50 47 253 1970 20.10 40.20B 15.90A 31.80A 39.10 +19.40 29 19.70 105 84 1975 20.70 44.10B 18.10A 44.10B 43.00 +20.90 51 22.10 512 474 1980 22.30 48.10B 20.40A 46.70B 46.90 +22.20 114 24.70 338 339 1985 ---- 52.30B 23.00A 23.00A 51.00 +23.60 27.40 62 49 1990 ---- 56.50B 25.70A 25.70A 55.20 +24.90 1 30.30 7 10 1995 ---- 60.90B 28.60A 28.60A 59.40 +26.10 33.30 2 44 2000 ---- 65.30B 31.60A 31.60A 63.80 +27.40 36.40 190 115 2005 42.70 69.90B 35.30A 69.90B 68.20 +28.50 1 39.70 11 33 2010 ---- 74.40B 38.90A 38.90A 72.80 +29.60 3 43.20 6 52 2015 ---- 79.00B 42.40A 42.40A 77.30 +30.60 46.70 2 17 2020 ---- 83.70B 46.00A 46.00A 82.00 +31.60 50.40 40 2025 ---- 88.40B 49.80A 49.80A 86.70 +32.50 54.20 2 246 2030 ---- 93.20B 53.50A 53.50A 91.40 +33.20 58.20 3 19 2035 ---- 97.90B 57.50A 57.50A 96.10 +33.90 62.20 8 2040 ---- 102.80B 61.60A 61.60A 100.90 +34.60 66.30 12 2045 ---- 107.60B 65.70A 65.70A 105.70 +35.30 70.40 2 32 2050 ---- 112.40B 69.90A 69.90A 110.50 +35.80 1 74.70 2 1 2055 ---- 117.30B 74.30A 117.30B 115.30 +36.40 78.90 2 2 2060 101.50 121.90B 78.70A 121.90B 120.20 +36.90 2 83.30 2 2065 ---- 125.90B 83.20A 83.20A 125.10 +37.40 87.70 2 2 2070 ---- 130.80B 87.70A 87.70A 130.00 +37.80 92.20 49 49 2075 ---- 136.90B 92.20A 136.90B 134.90 +38.10 96.80 5 2080 116.20 141.60B 96.90A 112.70A 139.80 +38.40 2 101.40 5 2085 ---- 145.40B 101.50A 145.40B 144.70 +38.70 106.00 2090 ---- 151.00B 106.20A 150.90B 149.70 +39.00 110.70 2 2095 ---- 155.80B 111.70A 155.80B 154.60 +39.20 115.40 2100 ---- 161.60B 115.70A 115.70A 159.60 +39.50 120.10 1 3 2105 ---- 165.80B 121.30A 165.70B 164.50 +39.60 124.90 2110 ---- 170.70B 126.10A 170.70B 169.50 +39.90 129.60 1 1 2115 ---- 175.60B 130.90A 175.60B 174.40 +40.00 134.40 2120 ---- 180.60B 135.70A 180.60B 179.40 +40.20 139.20 2125 ---- 186.40B 140.40A 186.40B 184.30 +40.20 144.10 2130 ---- 190.60B 145.50A 190.50B 189.30 +40.40 148.90 2135 ---- 195.60B 150.40A 195.60B 194.20 +40.40 153.80 2140 ---- 200.50B 155.30A 200.50B 199.20 +40.50 158.70 2145 ---- 205.50B 160.20A 205.50B 204.20 +40.60 163.60 2150 ---- 211.30B 164.20A 211.30B 209.20 +40.70 168.50 2155 ---- 215.50B 169.90A 215.50B 214.20 +40.80 173.40 2160 ---- 220.50B 174.90A 220.50B 219.10 +40.80 178.30 2165 ---- 225.40B 179.90A 225.40B 224.10 +40.90 183.20 2170 ---- 230.20B 184.30A 230.20B 229.10 +41.00 188.10 2175 ---- 236.20B 189.70A 236.20B 234.10 +41.00 193.10 2180 ---- 240.20B 194.20A 240.20B 239.10 +41.10 198.00 2185 ---- 245.20B 199.70A 245.20B 244.10 +41.10 203.00 2190 ---- 250.20B 204.70A 250.20B 249.10 +41.20 207.90 2195 ---- 255.20B 209.60A 255.20B 254.00 +41.10 212.90 2200 ---- 261.10B 213.70A 261.10B 259.00 +41.20 217.80 1 2205 ---- 265.20B 219.00A 265.20B 264.00 +41.20 222.80 2210 ---- 270.20B 224.50A 270.20B 269.00 +41.30 227.70 2215 ---- 275.20B 229.50A 275.10B 274.00 +41.30 232.70 2220 ---- 280.20B 234.50A 280.20B 279.00 +41.40 237.60 2225 ---- 286.10B 239.40A 286.10B 284.00 +41.40 242.60 2230 ---- 290.10B 244.40A 290.10B 289.00 +41.40 247.60 2235 ---- 295.10B 249.40A 295.10B 293.90 +41.40 252.50 2240 ---- 300.10B 254.40A 300.10B 298.90 +41.40 257.50 93 2245 ---- 305.10B 259.40A 305.10B 303.90 +41.40 262.50 2250 ---- 311.10B 263.50A 311.10B 308.90 +41.40 267.50 2255 ---- 315.10B 268.80A 315.10B 313.90 +41.50 272.40 2260 ---- 320.10B 274.30A 320.10B 318.90 +41.50 277.40 2265 ---- 325.10B 279.30A 325.10B 323.90 +41.50 282.40 2270 ---- 330.10B 284.20A 330.10B 328.90 +41.50 287.40 2275 ---- 336.00B 289.20A 336.00B 333.90 +41.50 292.40 2280 ---- 340.10B 294.20A 340.10B 338.90 +41.50 297.40 2285 ---- 345.10B 299.30A 345.10B 343.90 +41.60 302.30 2290 ---- 350.10B 304.30A 350.10B 348.90 +41.60 307.30 2300 ---- 361.00B 313.40A 361.00B 358.90 +41.60 317.30 2310 ---- 370.10B 323.70A 370.10B 368.90 +41.60 327.30 2320 ---- 380.00B 334.20A 380.00B 378.90 +41.60 337.30 2325 ---- 385.10B 338.60A 385.10B 383.90 +41.70 342.20 2330 ---- 390.10B 344.20A 390.10B 388.90 +41.70 347.20 2340 ---- 400.00B 354.10A 400.00B 398.90 +41.70 357.20 2350 ---- 410.30B 363.30A 410.30B 408.90 +41.70 367.20 2360 ---- 420.10B 374.20A 420.10B 418.90 +41.70 377.20 2370 ---- 430.00B 384.20A 430.00B 428.90 +41.70 387.20 2375 ---- 435.00B 389.10A 435.00B 433.90 +41.70 392.20 2400 ---- 460.30B 413.30A 460.30B 458.90 +41.70 417.20 2425 ---- 485.00B 439.10A 485.00B 483.90 +41.70 442.20 2450 ---- 510.30B 463.20A 510.30B 508.90 +41.70 467.20 2475 ---- 535.00B 489.10A 535.00B 533.90 +41.70 492.20 2500 ---- 560.30B 513.20A 560.30B 558.90 +41.70 517.20 2525 ---- 585.10B 538.50A 585.00B 583.90 +41.70 542.20 2550 ---- 610.30B 563.20A 610.30B 608.90 +41.70 567.20 70 2700 ---- 760.30B 713.20A 760.30B 758.90 +41.70 717.20 1 1 3000 ---- 1060.30B 1013.20A 1060.30B 1058.90 +41.70 1017.20 2 8 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 9 .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 ---- ---- ---- ---- .10 -.10 .20 10 1580 ---- ---- ---- ---- .10 -.10 .20 234 1585 ---- ---- ---- ---- .10 -.10 .20 12 1590 .20 .20 .20 .20 .10 -.10 10 .20 110 1595 ---- ---- ---- ---- .10 -.10 .20 10 1600 ---- ---- ---- ---- .20 UNCH 19 .20 48 2131 1605 ---- ---- ---- ---- .20 UNCH .20 6 11 1610 ---- ---- ---- ---- .20 UNCH .20 218 1615 ---- ---- ---- ---- .20 UNCH .20 80 1620 ---- ---- ---- ---- .20 UNCH .20 3 191 1625 ---- ---- ---- ---- .20 UNCH .20 152 1630 ---- ---- ---- ---- .20 UNCH .20 103 1635 ---- ---- ---- ---- .20 -.10 .30 8 1640 ---- ---- ---- ---- .20 -.10 .30 6 65 1645 ---- ---- ---- ---- .30 UNCH .30 47 1650 ---- ---- ---- ---- .30 UNCH 70 .30 3703 1655 ---- ---- ---- ---- .30 UNCH .30 1 92 1660 ---- ---- ---- ---- .30 UNCH 5 .30 92 1665 ---- ---- ---- ---- .30 UNCH .30 122 1670 ---- ---- ---- ---- .30 UNCH .30 2 233 1675 ---- ---- ---- ---- .40 UNCH .40 3 158 1680 ---- ---- ---- ---- .40 UNCH 19 .40 1 188 1685 ---- ---- ---- ---- .40 UNCH .40 164 1690 .50 .50 .50 .50 .40 UNCH 2 .40 69 1695 ---- ---- ---- ---- .50 +.10 .40 64 1700 ---- ---- ---- ---- .50 UNCH 10 .50 30 5209 1705 .50 .50 .50 .50 .50 UNCH 2 .50 60 1710 .60 .60 .60 .60 .60 +.10 71 .50 87 186 1715 .60 .60 .50 .50 .60 +.10 2 .50 55 270 1720 ---- ---- .50A .50A .60 UNCH .60 1 99 1725 .60 .60 .60 .60 .70 +.10 42 .60 30 333 1730 ---- ---- ---- ---- .70 +.10 .60 83 1735 ---- .70B ---- .70B .80 +.20 .60 14 288 1740 .90 .90 .90 .80A .80 +.10 6 .70 5 264 1745 .80 .80 .80 .80 .90 +.20 10 .70 135 1750 ---- ---- ---- ---- 1.00 +.20 8 .80 2553 4262 1755 ---- .90B ---- .90B 1.00 +.20 .80 3 69 1760 1.10 1.10 1.10 1.10 1.10 +.20 23 .90 34 316 1765 ---- 1.10B .90A .90A 1.20 +.20 1.00 8 159 1770 ---- 1.20B ---- 1.20B 1.30 +.30 35 1.00 3 110 1775 1.20 1.40 1.20 1.40 1.40 +.30 40 1.10 72 2199 1780 1.40 1.50 1.40 1.50 1.60 +.40 71 1.20 9 834 1785 1.50 1.60B 1.20A 1.60B 1.70 +.40 37 1.30 6 316 1790 1.70 1.80B 1.30A 1.60A 1.90 +.50 16 1.40 10 1198 1795 1.80 2.00B 1.50A 1.70A 2.10 +.50 2 1.60 2 229 1800 1.70 2.20 1.50 2.10 2.30 +.60 614 1.70 5700 11327 1805 2.00 2.50B 1.70A 2.40 2.60 +.70 41 1.90 4 99 1810 2.20 2.80B 1.90A 2.80B 2.90 +.90 1 2.00 6 170 1815 2.40 3.10B 2.10A 3.10B 3.20 +1.00 11 2.20 7 268 1820 2.20 3.40 2.20 3.40 3.50 +1.10 34 2.40 13 424 1825 2.60 3.80 2.40A 3.70A 3.90 +1.20 87 2.70 171 1799 1830 3.00 4.20B 2.70A 4.20B 4.30 +1.30 22 3.00 26 1132 1835 4.60 4.70B 2.90A 4.50A 4.70 +1.40 26 3.30 14 493 1840 5.00 5.20B 3.20A 4.90 5.30 +1.70 49 3.60 77 487 1845 4.30 5.70 3.50A 5.70 5.80 +1.90 30 3.90 9 142 1850 4.40 6.40 3.90A 6.20A 6.40 +2.10 1220 4.30 3379 8097 1855 ---- 7.00B 4.20A 4.20A 7.10 +2.30 29 4.80 10 300 1860 6.90 7.80B 4.60A 7.60B 7.80 +2.50 15 5.30 17 987 1865 6.10 8.50B 5.10A 8.50B 8.60 +2.80 16 5.80 11 142 1870 7.90 9.50B 5.60A 9.30A 9.50 +3.20 396 6.30 19 1556 1875 7.80 10.50 6.10A 10.10A 10.50 +3.60 23 6.90 520 1315 1880 9.30 11.50B 6.70A 11.50B 11.50 +3.90 16 7.60 24 548 1885 8.70 12.60B 7.40A 10.00A 12.60 +4.30 20 8.30 37 451 1890 12.70 13.80B 8.00A 13.80B 13.80 +4.70 127 9.10 121 1124 1895 8.70 15.10B 8.70 14.30A 15.10 +5.20 9 9.90 31 98 1900 10.00 16.60 9.50 16.10 16.50 +5.70 940 10.80 685 2070 1905 12.60 18.10B 10.50A 12.40A 18.00 +6.20 7 11.80 46 303 1910 12.90 19.70B 11.40A 19.70B 19.60 +6.70 27 12.90 50 196 1915 15.50 21.40B 12.40A 21.40B 21.30 +7.30 38 14.00 29 92 1920 16.70 23.60 13.50A 22.00A 23.20 +8.00 661 15.20 15 743 1925 18.20 25.30B 14.70A 17.40A 25.10 +8.60 84 16.50 107 461 1930 19.40 27.30B 16.00A 25.80A 27.10 +9.20 112 17.90 98 362 1935 20.70 29.50B 17.30A 20.50A 29.30 +9.90 143 19.40 6 294 1940 23.20 31.80B 18.80A 31.80B 31.50 +10.50 16 21.00 204 276 1945 22.80 34.20B 20.30A 29.00A 33.90 +11.30 55 22.60 6 172 1950 26.50 36.70B 21.90A 33.80A 36.40 +12.00 526 24.40 923 1376 1955 32.00 39.40B 23.60A 38.10A 38.90 +12.70 45 26.20 6 80 1960 30.90 42.10B 25.50A 39.90A 41.60 +13.40 16 28.20 20 268 1965 33.40 44.90B 27.30A 44.90B 44.40 +14.10 32 30.30 135 142 1970 33.20 47.90B 29.40A 45.40A 47.30 +14.90 206 32.40 27 52 1975 33.80 50.90B 31.50A 50.90B 50.30 +15.60 56 34.70 271 308 1980 39.00 54.10B 33.70A 54.10B 53.40 +16.40 42 37.00 65 79 1985 41.80 57.30B 36.00A 57.30B 56.60 +17.20 34 39.40 58 55 1990 54.00 60.70B 38.40A 56.30A 59.90 +17.90 7 42.00 43 38 1995 ---- 64.10B 40.90A 40.90A 63.30 +18.70 44.60 45 82 2000 57.40 67.60B 43.50A 67.60B 66.70 +19.40 2 47.30 121 514 2005 53.30 71.20B 46.20A 52.40A 70.20 +20.10 15 50.10 21 40 2010 74.20 74.80B 48.90A 74.80B 73.90 +21.00 2 52.90 1 9 2015 ---- 78.60B 52.10A 52.10A 77.60 +21.70 55.90 2 4 2020 79.40 82.40B 55.10A 77.20A 81.30 +22.30 35 59.00 36 40 2025 ---- 86.30B 58.10A 58.10A 85.20 +23.10 62.10 5 2030 ---- 90.20B 61.30A 61.30A 89.10 +23.80 65.30 5 2035 ---- 94.20B 64.50A 64.50A 93.00 +24.40 68.60 5 2040 ---- 98.30B 68.10A 98.30B 97.10 +25.10 72.00 11 2045 ---- 102.40B 71.50A 102.40B 101.20 +25.80 75.40 8 2050 ---- 106.60B 74.90A 74.90A 105.30 +26.30 24 79.00 55 51 2055 ---- 110.80B 78.70A 110.80B 109.50 +26.90 82.60 13 2060 ---- 115.10B 82.30A 115.10B 113.70 +27.50 86.20 12 2065 ---- 119.40B 86.00A 119.40B 118.00 +28.10 89.90 11 2070 ---- 123.80B 89.80A 123.80B 122.40 +28.70 93.70 5 2075 ---- 128.20B 93.50A 128.20B 126.70 +29.20 97.50 4 2080 ---- 132.60B 97.30A 132.60B 131.10 +29.70 101.40 7 7 2085 ---- 137.10B 101.20A 137.10B 135.60 +30.20 105.40 1 2090 ---- 141.60B 105.40A 141.60B 140.10 +30.70 109.40 3 2095 ---- 146.20B 109.50A 146.20B 144.60 +31.20 113.40 2 2100 ---- 150.80B 113.30A 150.80B 149.10 +31.60 117.50 7 2105 ---- 155.40B 117.50A 155.40B 153.70 +32.10 121.60 3 2110 ---- 160.00B 121.70A 160.00B 158.30 +32.50 125.80 2 2115 ---- 164.60B 125.90A 164.60B 162.90 +32.80 130.10 4 2120 ---- 169.30B 130.10A 169.30B 167.60 +33.30 134.30 2125 ---- 174.00B 134.40A 174.00B 172.30 +33.70 138.60 1 2130 ---- 178.30B 138.70A 178.30B 177.00 +34.00 143.00 2 3 2135 ---- 182.10B 143.10A 182.00B 181.70 +34.40 147.30 2140 ---- 186.60B 147.50A 186.50B 186.40 +34.70 151.70 1 2145 ---- 191.30B 152.00A 191.20B 191.10 +34.90 156.20 2150 ---- 197.80B 156.00A 197.80B 195.90 +35.30 160.60 2155 ---- 200.80B 160.90A 200.70B 200.70 +35.60 165.10 1 2160 ---- 205.90B 165.40A 205.50B 205.50 +35.80 169.70 2165 ---- 210.70B 170.00A 210.40B 210.30 +36.10 174.20 2170 ---- 215.50B 174.50A 215.20B 215.10 +36.30 178.80 1 1 2175 ---- 221.80B 179.10A 221.80B 219.90 +36.50 183.40 2180 ---- 225.10B 184.10A 225.00B 224.70 +36.70 188.00 2185 ---- 230.00B 188.30A 229.70B 229.60 +37.00 192.60 2190 ---- 234.80B 192.90A 234.40B 234.40 +37.20 197.20 2195 ---- 239.70B 197.60A 239.40B 239.30 +37.40 201.90 2200 ---- 246.10B 202.00A 246.10B 244.10 +37.50 206.60 2205 ---- 249.50B 207.00A 249.30B 249.00 +37.70 211.30 2210 ---- 254.30B 211.80A 254.20B 253.90 +37.90 216.00 2215 ---- 259.20B 217.40A 259.10B 258.80 +38.00 220.80 2220 ---- 264.10B 222.20A 264.00B 263.70 +38.20 225.50 2225 ---- 270.60B 226.90A 270.60B 268.50 +38.20 230.30 2230 ---- 274.00B 231.60A 274.00B 273.40 +38.40 235.00 2235 ---- 278.90B 236.40A 278.80B 278.40 +38.60 239.80 2240 ---- 283.80B 241.20A 283.40B 283.30 +38.70 244.60 2245 ---- 288.70B 246.20A 288.40B 288.20 +38.80 249.40 2250 ---- 295.20B 250.10A 295.20B 293.10 +38.90 254.20 2255 ---- 298.60B 255.70A 298.50B 298.00 +39.00 259.00 2260 ---- 303.50B 260.70A 303.40B 302.90 +39.00 263.90 2265 ---- 308.40B 265.30A 308.10B 307.90 +39.20 268.70 2270 ---- 313.40B 270.40A 313.30B 312.80 +39.30 273.50 2275 ---- 319.90B 275.20A 319.90B 317.70 +39.30 278.40 2280 ---- 323.30B 280.10A 323.20B 322.70 +39.40 283.30 2290 ---- 333.10B 289.90A 332.80B 332.60 +39.60 293.00 2300 ---- 344.60B 298.80A 344.60B 342.50 +39.80 302.70 2310 ---- 352.90B 309.30A 352.90B 352.40 +39.90 312.50 2320 ---- 362.80B 319.30A 362.80B 362.30 +40.00 322.30 2325 ---- 369.40B 324.10A 369.40B 367.30 +40.10 327.20 2330 ---- 372.70B 329.10A 372.40B 372.20 +40.10 332.10 2340 ---- 382.60B 338.70A 382.30B 382.20 +40.30 341.90 2350 ---- 394.30B 347.90A 394.30B 392.10 +40.30 351.80 2360 ---- 402.50B 358.70A 402.50B 402.00 +40.40 361.60 2370 ---- 412.50B 368.40A 412.50B 412.00 +40.50 371.50 2375 ---- 419.10B 373.30A 419.10B 417.00 +40.60 376.40 2400 ---- 444.00B 397.40A 444.00B 441.90 +40.70 401.20 2425 ---- 469.00B 422.90A 469.00B 466.80 +40.80 426.00 2450 ---- 493.90B 447.00A 493.90B 491.70 +40.90 450.80 2475 ---- 517.80B 472.10A 517.80B 516.70 +41.10 475.60 2500 ---- 543.10B 496.80A 543.10B 541.70 +41.20 500.50 2525 ---- 567.10B 522.30A 567.10B 566.70 +41.20 525.50 2550 ---- 593.00B 546.50A 593.00B 591.70 +41.30 550.40 2600 ---- 643.00B 596.60A 643.00B 641.70 +41.40 600.30 2750 ---- 793.00B 746.40A 793.00B 791.70 +41.40 750.30 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 29 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 440 1355 ---- ---- ---- ---- .10 UNCH .10 1360 ---- ---- ---- ---- .20 +.10 .10 4 1365 ---- ---- ---- ---- .20 +.10 .10 1370 ---- ---- ---- ---- .20 +.10 .10 1375 ---- ---- ---- ---- .20 +.10 .10 40 1380 ---- ---- ---- ---- .20 +.10 .10 1385 ---- ---- ---- ---- .20 +.10 .10 1 1390 ---- ---- ---- ---- .20 +.10 .10 3 1395 ---- ---- ---- ---- .20 +.10 .10 1400 ---- ---- ---- ---- .20 +.10 .10 27 416 1405 ---- ---- ---- ---- .20 +.10 .10 1410 ---- ---- ---- ---- .20 +.10 .10 27 1415 ---- ---- ---- ---- .20 +.10 .10 1420 ---- ---- ---- ---- .20 +.10 .10 1425 ---- ---- ---- ---- .20 +.10 .10 61 1430 ---- ---- ---- ---- .20 +.10 .10 1435 ---- ---- ---- ---- .20 +.10 .10 4 1440 ---- .20B ---- .20B .30 +.20 .10 10 1445 ---- ---- ---- ---- .30 +.20 .10 1450 ---- .20B ---- .20B .30 +.20 .10 1193 1455 ---- .20B ---- .20B .30 +.20 .10 1 1460 ---- ---- ---- ---- .30 +.10 .20 1465 ---- ---- ---- ---- .30 +.10 .20 1470 ---- ---- ---- ---- .30 +.10 .20 1475 ---- ---- ---- ---- .30 +.10 .20 47 1480 ---- ---- ---- ---- .30 +.10 .20 2 1485 ---- .30B ---- .30B .30 +.10 .20 3 1490 ---- .30B ---- .30B .30 +.10 .20 600 1495 ---- .30B ---- .30B .40 +.20 .20 196 1500 .30 .30 .30 .30 .40 +.20 46 .20 1 551 1505 ---- .30B ---- .30B .40 +.20 .20 4 1510 ---- .30B ---- .30B .40 +.20 .20 20 1515 ---- ---- ---- ---- .40 +.10 .30 130 1520 ---- ---- ---- ---- .40 +.10 .30 4 1525 ---- ---- ---- ---- .40 +.10 .30 117 1530 ---- .40B ---- .40B .40 +.10 .30 103 1535 ---- .40B ---- .40B .40 +.10 .30 290 1540 ---- .40B ---- .40B .40 +.10 .30 261 1545 ---- .40B ---- .40B .40 +.10 .30 40 1550 ---- ---- ---- ---- .50 +.10 .40 1238 1555 ---- ---- ---- ---- .50 +.10 .40 106 1560 ---- ---- ---- ---- .50 +.10 .40 213 1565 ---- ---- ---- ---- .50 +.10 .40 82 1570 .50 .50 .50 .50 .50 +.10 1 .40 55 1575 ---- .50B ---- .50B .60 +.20 .40 390 1580 ---- ---- ---- ---- .60 +.10 .50 1 25 1585 ---- ---- ---- ---- .60 +.10 .50 85 1590 ---- .60B ---- .60B .70 +.20 .50 9 1000 1595 ---- .60B ---- .60B .70 +.20 .50 30 1600 .80 .80 .80 .80 .70 +.20 51 .50 17 1898 1605 .80 .80 .80 .80 .80 +.20 70 .60 94 1610 .90 .90 .80 .80 .80 +.20 90 .60 1 121 1615 ---- .70B ---- .70B .80 +.20 .60 2 66 1620 .90 .90 .90 .90 .90 +.30 60 .60 1052 1625 ---- .80B ---- .80B .90 +.20 .70 4 229 1630 ---- .80B ---- .80B .90 +.20 .70 13 120 1635 1.10 1.10 1.10 1.00A 1.00 +.30 1 .70 1 87 1640 1.00 1.00 1.00 1.00 1.00 +.20 5 .80 36 506 1645 ---- 1.00B ---- 1.00B 1.10 +.30 .80 1 39 1650 1.10 1.10 1.10 1.10 1.10 +.30 28 .80 27 1009 1655 ---- 1.10B ---- 1.10B 1.20 +.30 .90 8 54 1660 ---- 1.10B ---- 1.10B 1.20 +.30 10 .90 11 108 1665 ---- 1.20B ---- 1.20B 1.30 +.30 1.00 22 63 1670 1.30 1.30 1.30 1.30 1.40 +.40 1 1.00 2 149 1675 1.20 1.30B 1.20 1.30B 1.50 +.40 3 1.10 21 664 1680 ---- 1.40B ---- 1.40B 1.50 +.30 14 1.20 24 2034 1685 1.60 1.60 1.60 1.50A 1.60 +.40 1 1.20 5 240 1690 ---- 1.60B ---- 1.60B 1.70 +.40 2 1.30 1 183 1695 ---- 1.70B ---- 1.70B 1.80 +.40 1.40 1 141 1700 1.80 1.90 1.60 1.90 1.90 +.40 1005 1.50 146 2090 1705 ---- 1.90B ---- 1.90B 2.00 +.50 1.50 1 104 1710 2.00 2.00 2.00 2.00 2.20 +.60 2 1.60 5 1072 1715 2.00 2.20B 1.90 2.20B 2.30 +.60 97 1.70 324 183 1720 2.10 2.30B 2.10 2.30B 2.40 +.60 1 1.80 7 238 1725 2.20 2.50B 2.10A 2.10A 2.60 +.60 15 2.00 27 1920 1730 2.60 2.70 2.60 2.70 2.80 +.70 15 2.10 23 170 1735 ---- 2.80B ---- 2.80B 3.00 +.80 2.20 1 96 1740 ---- 3.00B ---- 3.00B 3.20 +.80 1 2.40 50 119 1745 ---- 3.30B ---- 3.30B 3.40 +.80 1 2.60 1 56 1750 3.10 3.60 2.70A 3.50 3.70 +.90 81 2.80 37 5106 1755 3.50 3.80B 2.90A 3.80B 3.90 +.90 9 3.00 21 151 1760 3.90 4.00B 3.00A 3.90 4.20 +1.00 51 3.20 3 447 1765 3.90 4.30B 3.30A 4.30B 4.50 +1.10 4 3.40 12 227 1770 3.90 4.70B 3.40A 4.70B 4.80 +1.20 5 3.60 7 252 1775 ---- 5.00B 3.50A 3.50A 5.20 +1.30 9 3.90 58 863 1780 5.10 5.40B 3.90A 5.40B 5.60 +1.50 3 4.10 30 373 1785 5.30 5.80B 4.20A 5.50 6.00 +1.60 4 4.40 2 197 1790 ---- 6.30B 4.50A 6.30B 6.40 +1.70 12 4.70 7 509 1795 ---- 6.70B 4.80A 4.80A 6.90 +1.80 5.10 4 47 1800 5.00 7.30B 5.00 7.10A 7.40 +1.90 41 5.50 181 5377 1805 ---- 7.80B 5.50A 5.50A 7.90 +2.00 5.90 4 182 1810 6.60 8.40B 5.90A 7.20A 8.50 +2.20 22 6.30 2 549 1815 8.00 9.10B 6.30A 9.10B 9.10 +2.30 12 6.80 1 370 1820 7.80 9.80B 6.70A 9.50A 9.80 +2.50 60 7.30 94 605 1825 8.70 10.50B 7.20A 10.30 10.60 +2.80 26 7.80 94 7516 1830 10.50 11.30B 7.70A 10.40A 11.30 +2.90 2 8.40 994 1835 9.60 12.10B 8.20A 12.10B 12.20 +3.20 12 9.00 1 341 1840 ---- 13.00B 8.80A 13.00B 13.10 +3.50 70 9.60 2 436 1845 ---- 14.00B 9.40A 14.00B 14.00 +3.70 10.30 183 1850 10.50 15.10 10.00A 14.50A 15.10 +4.10 97 11.00 836 5810 1855 12.40 16.10B 10.70A 16.10B 16.10 +4.30 9 11.80 3 197 1860 15.00 17.20B 11.50A 15.30A 17.30 +4.70 15 12.60 4 1161 1865 16.50 18.40B 12.30A 18.40B 18.50 +5.00 1 13.50 3 155 1870 ---- 19.70B 13.10A 19.70B 19.70 +5.20 188 14.50 9 943 1875 14.90 21.10B 14.00A 14.00A 21.10 +5.60 68 15.50 53 1024 1880 ---- 22.50B 14.90A 22.50B 22.50 +6.00 1 16.50 16 292 1885 21.80 24.10B 15.90A 21.30A 24.00 +6.40 9 17.60 3 119 1890 22.10 25.70B 17.10A 21.30A 25.60 +6.80 6 18.80 201 252 1895 23.60 27.30B 18.20A 22.70A 27.30 +7.30 1 20.00 5 41 1900 19.60 29.30 19.30A 28.30A 29.00 +7.70 131 21.30 862 2141 1905 27.10 31.00B 20.60A 30.90B 30.90 +8.30 2 22.60 364 371 1910 29.00 32.90 21.90A 32.00A 32.80 +8.70 4 24.10 4 844 1915 30.90 34.90B 23.30A 29.20A 34.80 +9.20 5 25.60 11 139 1920 32.80 37.00B 24.80A 31.00A 36.90 +9.70 4 27.20 31 338 1925 30.90 39.20B 26.40A 34.90A 39.10 +10.20 222 28.90 51 341 1930 30.60 41.50B 27.90A 41.40B 41.40 +10.80 10 30.60 24 729 1935 34.60 43.80B 29.60A 37.00A 43.70 +11.30 53 32.40 11 158 1940 ---- 46.20B 31.40A 46.20B 46.10 +11.90 26 34.20 82 151 1945 34.90 48.80B 33.20A 48.80B 48.60 +12.40 7 36.20 5 38 1950 37.60 51.40B 35.10A 50.10 51.20 +13.00 57 38.20 1261 1539 1955 52.90 54.10B 37.10A 52.70A 53.80 +13.50 10 40.30 16 55 1960 45.30 56.80B 39.20A 56.80B 56.50 +14.00 42 42.50 7 86 1965 53.60 59.70B 41.30A 59.70B 59.30 +14.60 91 44.70 41 148 1970 50.50 62.60B 43.60A 61.20 62.20 +15.10 92 47.10 4 585 1975 52.30 65.60B 45.80A 65.50B 65.20 +15.70 13 49.50 35 134 1980 54.60 68.60B 48.20A 68.60B 68.20 +16.30 4 51.90 1 42 1985 51.40 71.80B 50.70A 71.80B 71.30 +16.80 11 54.50 18 47 1990 ---- 75.00B 53.20A 75.00B 74.50 +17.40 15 57.10 31 54 1995 66.00 78.30B 55.80A 78.30B 77.70 +17.90 3 59.80 46 31 2000 61.30 81.60B 58.50A 79.70 81.00 +18.50 108 62.50 639 732 2005 69.20 85.00B 61.30A 84.90B 84.40 +19.00 3 65.40 8 10 2010 ---- 88.50B 64.10A 88.50B 87.90 +19.70 68.20 22 33 2015 80.50 92.00B 67.00A 92.00B 91.40 +20.20 7 71.20 7 2020 80.50 95.60B 70.40A 95.60B 95.00 +20.80 2 74.20 1 10 2025 80.10 99.20B 73.40A 99.20B 98.60 +21.30 3 77.30 15 38 2030 82.00 102.90B 76.50A 102.90B 102.30 +21.80 2 80.50 5 20 2035 ---- 106.70B 79.60A 106.70B 106.00 +22.30 2 83.70 2 10 2040 ---- 110.50B 83.00A 110.50B 109.70 +22.80 86.90 1 14 2045 ---- 114.40B 86.30A 114.40B 113.60 +23.30 90.30 2 6 2050 ---- 118.30B 89.60A 118.30B 117.50 +23.80 93.70 2 408 2055 ---- 122.20B 93.00A 122.20B 121.40 +24.30 97.10 2 10 2060 ---- 126.20B 96.50A 126.20B 125.40 +24.70 100.70 1 11 2065 ---- 130.30B 100.30A 130.30B 129.40 +25.20 104.20 2 4 2070 ---- 134.40B 104.10A 134.40B 133.50 +25.70 107.80 1 12 2075 ---- 138.50B 107.40A 138.50B 137.60 +26.10 111.50 17 2080 ---- 142.70B 111.10A 142.70B 141.70 +26.50 115.20 10 2085 ---- 146.90B 115.10A 146.90B 145.90 +27.00 118.90 3 2090 ---- 151.10B 118.70A 151.10B 150.10 +27.40 1 122.70 1 13 2095 ---- 155.40B 122.70A 155.40B 154.30 +27.70 126.60 10 2100 ---- 159.70B 126.50A 159.70B 158.50 +28.10 130.40 6 2105 ---- 164.00B 130.10A 164.00B 162.80 +28.40 134.40 9 2110 ---- 168.30B 134.40A 168.30B 167.10 +28.80 138.30 4 2115 ---- 172.70B 138.00A 172.70B 171.50 +29.20 142.30 4 2120 ---- 177.10B 142.20A 177.10B 175.80 +29.50 146.30 2 2125 ---- 181.50B 146.00A 181.50B 180.20 +29.80 150.40 97 99 2130 ---- 186.00B 150.10A 186.00B 184.60 +30.10 154.50 13 2135 ---- 190.50B 154.50A 190.50B 189.10 +30.50 158.60 11 28 2140 ---- 195.00B 158.40A 195.00B 193.50 +30.80 162.70 14 2145 ---- 199.50B 162.60A 199.50B 198.00 +31.10 166.90 7 2150 ---- 204.00B 167.00A 204.00B 202.60 +31.40 171.20 26 2155 ---- 208.60B 171.00A 208.60B 207.10 +31.70 175.40 11 2160 ---- 213.20B 175.30A 213.20B 211.70 +32.00 179.70 12 2165 ---- 217.80B 179.60A 217.80B 216.30 +32.30 184.00 14 2170 ---- 222.40B 183.90A 222.40B 220.90 +32.50 188.40 8 2175 ---- 227.00B 188.30A 227.00B 225.50 +32.80 192.70 8 2180 ---- 231.70B 192.70A 231.70B 230.10 +33.00 197.10 2185 ---- 236.40B 197.10A 236.40B 234.80 +33.30 201.50 2190 ---- 241.00B 201.50A 241.00B 239.40 +33.50 205.90 2195 ---- 245.70B 206.00A 245.70B 244.10 +33.80 210.30 2200 ---- 250.40B 210.10A 250.40B 248.80 +34.00 214.80 56 2205 ---- 255.10B 214.90A 255.10B 253.50 +34.30 219.20 2210 ---- 259.20B 219.30A 259.20B 258.20 +34.50 223.70 2215 ---- 263.10B 223.80A 262.90B 262.90 +34.70 228.20 2220 ---- 267.80B 228.80A 267.70B 267.70 +35.00 232.70 2225 ---- 274.20B 233.00A 274.20B 272.40 +35.20 237.20 2230 ---- 277.40B 237.50A 277.10B 277.20 +35.40 241.80 2235 ---- 282.20B 242.10A 282.00B 281.90 +35.50 246.40 2240 ---- 287.00B 246.70A 286.70B 286.70 +35.70 251.00 1 2245 ---- 291.80B 251.30A 291.60B 291.50 +35.90 255.60 2250 ---- 298.10B 255.70A 298.10B 296.30 +36.10 260.20 2255 ---- 301.40B 260.60A 301.10B 301.10 +36.20 264.90 4 2260 ---- 306.20B 265.30A 305.90B 305.90 +36.40 269.50 2265 ---- 311.00B 269.90A 310.80B 310.70 +36.50 274.20 2270 ---- 315.90B 274.60A 315.50B 315.50 +36.60 278.90 2275 ---- 322.20B 279.30A 322.20B 320.30 +36.70 283.60 2280 ---- 325.50B 284.10A 325.40B 325.10 +36.80 288.30 2285 ---- 330.40B 288.80A 330.10B 330.00 +37.00 293.00 2290 ---- 335.20B 293.50A 334.90B 334.80 +37.10 297.70 2295 ---- 340.10B 298.20A 340.10B 339.70 +37.30 302.40 2300 ---- 346.50B 303.10A 346.50B 344.50 +37.30 307.20 2 27 2305 ---- 349.80B 308.70A 349.60B 349.40 +37.50 311.90 2310 ---- 354.70B 313.30A 354.70B 354.30 +37.70 316.60 2315 ---- 359.60B 318.10A 359.60B 359.20 +37.80 321.40 2320 ---- 364.20B 322.90A 364.20B 364.00 +37.80 326.20 2325 ---- 371.00B 327.60A 371.00B 368.90 +37.90 331.00 2330 ---- 374.00B 332.60A 374.00B 373.80 +38.10 335.70 2335 ---- 379.10B 337.30A 378.90B 378.70 +38.20 340.50 2340 ---- 384.10B 342.10A 384.10B 383.60 +38.30 345.30 2350 ---- 395.50B 351.00A 395.50B 393.40 +38.50 354.90 2360 ---- 403.70B 361.60A 403.70B 403.20 +38.60 364.60 2370 ---- 413.60B 371.30A 413.30B 413.10 +38.90 374.20 2375 ---- 420.10B 375.90A 420.10B 418.00 +38.90 379.10 5 2380 ---- 423.40B 381.00A 423.40B 422.90 +39.00 383.90 2390 ---- 433.30B 390.70A 432.60B 432.80 +39.20 393.60 2400 ---- 444.80B 399.60A 444.80B 442.70 +39.30 403.40 15 2410 ---- 453.10B 410.00A 452.40B 452.60 +39.50 413.10 2420 ---- 463.00B 419.80A 463.00B 462.40 +39.50 422.90 2425 ---- 469.50B 424.80A 469.50B 467.40 +39.60 427.80 2430 ---- 472.90B 429.60A 472.40B 472.30 +39.60 432.70 2440 ---- 482.80B 439.50A 482.10B 482.30 +39.80 442.50 2450 ---- 494.30B 448.50A 494.30B 492.20 +39.90 452.30 32 2475 ---- 519.10B 474.00A 519.10B 517.00 +40.10 476.90 2500 ---- 544.00B 497.90A 544.00B 541.90 +40.40 501.50 2525 ---- 568.90B 523.20A 568.90B 566.80 +40.60 526.20 2550 ---- 593.80B 547.40A 593.80B 591.70 +40.70 551.00 2575 ---- 618.80B 572.80A 618.80B 616.70 +40.90 575.80 2600 ---- 642.90B 596.90A 642.90B 641.70 +41.10 600.60 2625 ---- 667.00B 622.50A 666.90B 666.70 +41.20 625.50 2700 ---- 743.00B 696.80A 743.00B 741.70 +41.40 700.30 2850 ---- 892.90B 846.70A 892.80B 891.70 +41.40 850.30 2900 ---- 942.90B 896.60A 942.80B 941.70 +41.40 900.30 3000 ---- 1042.80B 996.60A 1042.80B 1041.70 +41.40 1000.30 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 5100 1225 ---- ---- ---- ---- .10 UNCH .10 30 1250 ---- ---- ---- ---- .10 UNCH .10 37 1275 ---- ---- ---- ---- .10 UNCH .10 75 1300 ---- ---- ---- ---- .20 +.10 .10 4065 1325 ---- ---- ---- ---- .20 UNCH .20 25 1350 ---- ---- ---- ---- .20 UNCH .20 50 50 1375 ---- ---- ---- ---- .30 +.10 .20 1390 ---- ---- ---- ---- .30 UNCH .30 10 1400 ---- ---- ---- ---- .30 UNCH .30 25 223 1410 ---- ---- ---- ---- .30 UNCH .30 1 1420 ---- ---- ---- ---- .40 +.10 .30 1425 ---- ---- ---- ---- .40 +.10 .30 113 1430 ---- ---- ---- ---- .40 +.10 .30 1 1440 ---- ---- ---- ---- .40 UNCH .40 2 1450 ---- ---- ---- ---- .50 +.10 .40 317 1460 ---- ---- ---- ---- .50 +.10 .40 40 1470 ---- ---- ---- ---- .50 +.10 .40 88 1475 ---- ---- ---- ---- .60 +.10 .50 3 4 1480 ---- ---- ---- ---- .60 +.10 .50 1490 ---- ---- ---- ---- .60 +.10 .50 1495 ---- ---- ---- ---- .60 +.10 .50 1500 ---- ---- ---- ---- .70 +.20 .50 56 1505 ---- ---- ---- ---- .70 +.20 .50 50 1510 ---- ---- ---- ---- .70 +.10 .60 2 1515 ---- ---- ---- ---- .70 +.10 .60 1520 ---- ---- ---- ---- .80 +.20 .60 1 1525 ---- .70B ---- .70B .80 +.20 .60 29 1530 ---- .70B ---- .70B .80 +.20 .60 1535 ---- ---- ---- ---- .90 +.20 .70 5 1540 .80 .80 .80 .80 .90 +.20 1 .70 31 1545 ---- .80B ---- .80B .90 +.20 .70 5 1550 ---- ---- ---- ---- 1.00 +.20 .80 29 1555 ---- ---- ---- ---- 1.00 +.20 .80 1 1560 ---- .90B ---- .90B 1.00 +.20 .80 12 1565 ---- .90B ---- .90B 1.10 +.30 .80 18 1570 ---- 1.00B ---- ---- 1.10 +.20 .90 4 1575 ---- 1.00B ---- 1.00B 1.20 +.30 .90 28 115 1580 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 3 6 1585 ---- 1.10B ---- 1.10B 1.20 +.20 1.00 9 1590 ---- 1.20B ---- ---- 1.30 +.20 1.10 6 1595 ---- 1.20B ---- 1.20B 1.40 +.30 1.10 52 1600 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 13 144 1605 ---- 1.30B ---- 1.30B 1.50 +.30 1.20 2 26 1610 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 2 24 1615 ---- 1.50B ---- 1.40B 1.60 +.30 1.30 7 1620 ---- 1.50B ---- 1.50B 1.70 +.30 1.40 23 1625 ---- 1.70B ---- 1.70B 1.80 +.40 1.40 20 86 1630 ---- 1.70B ---- 1.70B 1.80 +.30 8 1.50 6 1635 ---- 1.80B ---- 1.80B 1.90 +.30 1.60 52 27 1640 ---- 1.90B ---- 1.90B 2.00 +.30 1.70 32 1645 ---- 2.00B ---- 2.00B 2.10 +.40 1.70 64 61 1650 ---- 2.10B ---- 2.10B 2.20 +.40 2 1.80 25 174 1655 2.40 2.40 2.40 2.30A 2.30 +.40 1 1.90 77 102 1660 ---- 2.30B ---- 2.30B 2.50 +.50 2 2.00 4 25 1665 ---- 2.40B ---- 2.40B 2.60 +.50 1 2.10 6 55 1670 ---- 2.60B ---- 2.50B 2.70 +.50 2.20 2 31 1675 ---- 2.80B ---- 2.80B 2.90 +.60 2.30 4 301 1680 ---- 2.80B ---- 2.80B 3.00 +.60 11 2.40 4 74 1685 ---- 3.00B ---- 3.00B 3.20 +.60 1 2.60 2 17 1690 ---- 3.20B ---- 3.20B 3.30 +.60 2.70 3 15 1695 ---- 3.30B ---- 3.30B 3.50 +.70 2.80 11 1700 3.30 3.60 3.30 3.60 3.70 +.70 8 3.00 14 110 1705 ---- 3.70B ---- 3.70B 3.90 +.70 3.20 35 1710 4.00 4.00 4.00 4.00 4.10 +.80 1 3.30 1 70 1715 ---- 4.10B ---- 4.10B 4.40 +.90 1 3.50 1 38 1720 ---- 4.50B ---- 4.50B 4.60 +.90 2 3.70 6 1057 1725 ---- 4.80B ---- 4.80B 4.80 +.90 3.90 23 1176 1730 ---- 4.90B ---- 4.90B 5.10 +1.00 2 4.10 6 86 1735 ---- 5.20B 4.30A 4.30A 5.40 +1.00 4.40 8 17 1740 ---- 5.60B 4.50A 4.50A 5.70 +1.10 4.60 6 280 1745 ---- 5.80B 4.80A 4.80A 6.00 +1.10 4.90 4 18 1750 5.50 6.30 5.00A 6.20B 6.40 +1.30 81 5.10 24 604 1755 ---- 6.50B 5.30A 5.30A 6.70 +1.30 5.40 19 1760 ---- 6.90B 5.50A 5.50A 7.10 +1.30 5.80 4 478 1765 ---- 7.30B 5.80A 5.80A 7.60 +1.50 6.10 4 11 1770 ---- 7.80B 6.20A 6.20A 8.00 +1.60 6.40 1 17 1775 6.80 8.40B 6.50A 8.40B 8.50 +1.70 3 6.80 1 1340 1780 ---- 8.80B 6.80A 6.80A 9.00 +1.80 1 7.20 53 1785 ---- 9.30B 7.20A 7.20A 9.50 +1.90 7.60 3 598 1790 ---- 9.90B 7.60A 7.60A 10.10 +2.10 8.00 1 21 1795 ---- 10.40B 8.00A 8.00A 10.70 +2.20 8.50 4 62 1800 8.10 11.20B 8.10 11.20B 11.30 +2.30 9 9.00 82 418 1805 ---- 11.90B 8.90A 8.90A 12.00 +2.50 9.50 2 49 1810 9.10 12.60B 9.10 12.60B 12.70 +2.70 5 10.00 4 34 1815 ---- 13.30B 10.00A 13.30B 13.40 +2.90 10.50 2 22 1820 ---- 14.10B 10.50A 14.10B 14.20 +3.10 11.10 58 222 1825 ---- 15.00B 11.10A 15.00B 15.00 +3.20 81 11.80 80 307 1830 ---- 15.80B 11.70A 15.80B 15.90 +3.50 12.40 12 32 1835 ---- 16.80B 12.40A 16.80B 16.80 +3.70 13.10 730 1840 ---- 17.70B 13.10A 17.70B 17.80 +3.90 13.90 52 237 1845 ---- 18.80B 13.90A 18.80B 18.80 +4.20 94 14.60 129 1850 16.40 19.90B 14.60A 19.00A 19.90 +4.40 89 15.50 124 1170 1855 ---- 21.00B 15.40A 21.00B 21.00 +4.70 16.30 19 1860 ---- 22.20B 16.20A 22.20B 22.20 +4.90 17.30 99 1865 ---- 23.50B 17.10A 23.50B 23.50 +5.30 18.20 42 1870 ---- 24.80B 18.10A 24.80B 24.80 +5.50 19.30 1 25 1875 ---- 26.20B 19.00A 26.20B 26.20 +5.90 20.30 94 136 1880 20.80 27.60B 20.10A 20.10A 27.60 +6.20 10 21.40 5 57 1885 ---- 29.10B 21.20A 29.10B 29.10 +6.50 22.60 14 1890 ---- 30.70B 22.30A 30.70B 30.70 +6.80 23.90 220 1895 31.40 32.30B 23.50A 31.50B 32.30 +7.20 1 25.10 59 1900 ---- 34.10B 24.80A 34.10B 34.00 +7.50 35 26.50 393 753 1905 ---- 35.80B 26.00A 35.80B 35.80 +7.90 3 27.90 556 1910 ---- 37.70B 27.50A 37.70B 37.60 +8.30 29.30 26 1915 ---- 39.60B 28.90A 39.60B 39.60 +8.80 3 30.80 9 1920 ---- 41.60B 30.40A 41.60B 41.50 +9.10 32.40 2 3 1925 37.70 43.70B 31.90A 43.70B 43.60 +9.60 1 34.00 21 113 1930 ---- 45.80B 33.50A 45.80B 45.70 +10.00 35.70 12 465 1935 ---- 48.00B 35.20A 48.00B 47.90 +10.40 37.50 115 111 1940 ---- 50.30B 37.00A 50.30B 50.20 +10.90 39.30 5 1945 48.30 52.60B 38.80A 52.60B 52.50 +11.30 84 41.20 15 15 1950 45.30 55.10B 40.60A 44.20A 54.90 +11.80 2 43.10 44 951 1955 ---- 57.50B 42.60A 57.50B 57.30 +12.20 45.10 22 1960 ---- 60.10B 44.50A 60.10B 59.90 +12.70 47.20 1 409 1965 ---- 62.70B 46.50A 62.70B 62.40 +13.00 2 49.40 1 157 1970 65.00 65.40B 48.70A 64.00A 65.10 +13.50 2 51.60 1 9 1975 53.70 68.20B 50.80A 68.20B 67.80 +14.00 1 53.80 5 67 1980 59.20 71.00B 53.10A 62.30A 70.60 +14.50 2 56.10 1 21 1985 ---- 73.90B 55.40A 73.90B 73.50 +15.00 58.50 19 23 1990 63.20 76.80B 57.80A 76.80B 76.40 +15.40 1 61.00 1 1995 ---- 79.80B 60.20A 79.80B 79.30 +15.80 1 63.50 1 17 2000 ---- 82.90B 62.80A 82.90B 82.40 +16.30 66.10 2 24 2005 ---- 86.00B 65.40A 86.00B 85.50 +16.80 68.70 2 2010 ---- 89.20B 68.00A 89.20B 88.60 +17.20 71.40 20 2015 77.80 92.40B 70.70A 92.40B 91.80 +17.60 3 74.20 4 7 2020 86.80 95.70B 73.40A 85.30A 95.10 +18.10 6 77.00 108 104 2025 83.70 99.10B 76.30A 99.10B 98.40 +18.50 3 79.90 9 2030 86.80 102.50B 79.20A 102.50B 101.80 +19.00 5 82.80 4 9 2035 ---- 105.90B 82.00A 105.90B 105.20 +19.40 85.80 15 23 2040 ---- 109.40B 85.10A 109.40B 108.70 +19.90 88.80 1 2045 96.50 112.90B 88.20A 112.90B 112.20 +20.30 1 91.90 3 2050 ---- 116.50B 91.20A 116.50B 115.80 +20.70 95.10 16 2055 ---- 120.20B 94.40A 120.20B 119.40 +21.10 98.30 2060 118.40 123.90B 97.60A 123.90B 123.10 +21.60 7 101.50 3 2065 ---- 127.60B 100.90A 127.60B 126.80 +22.00 104.80 2 2070 ---- 131.40B 104.20A 131.40B 130.50 +22.30 108.20 4 2075 ---- 135.20B 107.60A 135.20B 134.30 +22.70 111.60 4 2080 ---- 139.10B 111.20A 139.10B 138.20 +23.20 115.00 2 2085 ---- 143.00B 114.60A 143.00B 142.10 +23.60 118.50 2 2090 ---- 146.90B 118.40A 146.90B 146.00 +23.90 122.10 3 2095 ---- 150.90B 121.90A 150.90B 149.90 +24.20 125.70 2 2100 ---- 154.90B 125.80A 154.90B 153.90 +24.60 129.30 4 2105 ---- 158.90B 129.10A 158.90B 158.00 +25.10 132.90 10 2110 ---- 163.00B 132.90A 163.00B 162.00 +25.40 136.60 10 2115 ---- 167.10B 136.60A 167.10B 166.10 +25.70 140.40 7 2120 ---- 171.30B 140.40A 171.30B 170.20 +26.00 144.20 3 2125 ---- 175.40B 144.10A 175.40B 174.30 +26.30 148.00 2 11 2130 ---- 179.60B 148.00A 179.60B 178.50 +26.70 151.80 2 2135 ---- 183.80B 151.90A 183.80B 182.70 +27.00 155.70 3 2140 ---- 188.10B 155.70A 188.10B 186.90 +27.30 159.60 2145 ---- 192.30B 159.70A 192.30B 191.20 +27.60 163.60 1 2150 ---- 196.60B 163.70A 196.60B 195.40 +27.90 167.50 9 2155 ---- 200.90B 167.50A 200.90B 199.70 +28.20 171.50 2 2160 ---- 205.30B 171.60A 205.30B 204.10 +28.50 175.60 6 2165 ---- 209.60B 175.60A 209.60B 208.40 +28.80 179.60 7 2170 ---- 214.00B 180.10A 214.00B 212.80 +29.10 183.70 5 2175 ---- 218.40B 183.70A 218.40B 217.10 +29.30 187.80 22 2180 ---- 222.90B 188.30A 222.90B 221.50 +29.60 191.90 2185 ---- 227.30B 192.00A 227.30B 226.00 +29.90 196.10 2190 ---- 231.80B 196.20A 231.80B 230.40 +30.10 200.30 2195 ---- 236.30B 200.80A 236.30B 234.90 +30.40 204.50 2200 ---- 240.80B 205.00A 240.80B 239.40 +30.70 208.70 15 28 2205 ---- 245.30B 209.30A 245.30B 243.90 +31.00 212.90 2210 ---- 249.80B 213.40A 249.80B 248.40 +31.20 217.20 11 2215 ---- 254.40B 217.70A 254.40B 252.90 +31.40 221.50 1 2220 ---- 258.90B 222.00A 258.90B 257.40 +31.60 225.80 2225 ---- 263.50B 226.30A 263.50B 262.00 +31.90 230.10 18 2230 ---- 268.10B 230.70A 268.10B 266.60 +32.10 234.50 2 2235 ---- 272.70B 235.20A 272.70B 271.10 +32.30 238.80 2 2240 ---- 277.30B 239.60A 277.30B 275.70 +32.50 243.20 2 2245 ---- 282.00B 243.60A 282.00B 280.30 +32.70 247.60 3 2250 ---- 286.60B 247.80A 286.60B 285.00 +32.90 252.10 7 2255 ---- 291.30B 252.50A 291.30B 289.60 +33.10 256.50 2 2260 ---- 295.90B 257.40A 295.90B 294.20 +33.20 261.00 2265 ---- 300.60B 261.90A 300.60B 298.90 +33.50 265.40 1 2270 ---- 305.30B 266.40A 305.30B 303.60 +33.70 269.90 1 2275 ---- 310.00B 270.40A 310.00B 308.20 +33.80 274.40 8 2280 ---- 314.70B 275.40A 314.70B 312.90 +33.90 279.00 6 2290 ---- 324.20B 284.50A 324.20B 322.30 +34.30 288.00 11 2300 ---- 333.60B 292.90A 333.60B 331.80 +34.70 297.10 3 2310 ---- 341.40B 302.40A 341.10B 341.20 +34.90 306.30 2320 ---- 350.80B 311.70A 350.60B 350.80 +35.30 315.50 2 2325 ---- 357.50B 316.30A 357.50B 355.50 +35.40 320.10 2330 ---- 360.40B 321.00A 360.20B 360.30 +35.50 324.80 2340 ---- 370.00B 330.30A 369.40B 369.90 +35.80 334.10 2350 ---- 381.50B 339.30A 381.50B 379.50 +36.10 343.40 2360 ---- 389.20B 349.10A 389.00B 389.10 +36.30 352.80 2370 ---- 398.90B 358.60A 398.20B 398.70 +36.40 362.30 2375 ---- 405.70B 364.00A 405.70B 403.60 +36.60 367.00 2 2380 ---- 408.60B 368.80A 408.00B 408.40 +36.70 371.70 2400 ---- 430.00B 387.20A 430.00B 427.80 +37.10 390.70 1 11 2425 ---- 454.40B 411.70A 454.40B 452.20 +37.60 414.60 2450 ---- 478.90B 435.20A 478.90B 476.60 +38.00 438.60 2475 ---- 503.40B 460.00A 503.40B 501.20 +38.40 462.80 2500 ---- 528.10B 483.70A 528.10B 525.80 +38.80 487.00 2525 ---- 552.70B 508.60A 552.70B 550.40 +39.00 511.40 2550 ---- 577.50B 532.50A 577.50B 575.20 +39.40 535.80 2575 ---- 602.30B 557.70A 602.30B 600.00 +39.70 560.30 2700 ---- 726.30B 680.70A 726.30B 724.60 +40.70 683.90 1 1 3000 ---- 1025.70B 980.00A 1025.60B 1024.60 +41.10 983.50 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 30 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .30 +.10 .20 1275 ---- ---- ---- ---- .30 UNCH .30 30 1300 ---- ---- ---- ---- .40 +.10 .30 1325 ---- ---- ---- ---- .40 +.10 .30 54 1350 ---- ---- ---- ---- .50 +.10 .40 99 1375 ---- ---- ---- ---- .60 +.10 .50 9 1390 ---- ---- ---- ---- .60 +.10 .50 1400 ---- ---- ---- ---- .60 +.10 .50 53 1410 ---- ---- ---- ---- .70 +.20 .50 1 1420 ---- ---- ---- ---- .70 +.10 .60 1425 ---- ---- ---- ---- .70 +.10 .60 30 1430 ---- ---- ---- ---- .70 +.10 .60 1 1440 ---- ---- ---- ---- .80 +.20 .60 1450 ---- ---- ---- ---- .80 +.10 .70 2 1460 ---- ---- ---- ---- .90 +.20 .70 1470 ---- .80B ---- .80B .90 +.20 .70 10 1475 ---- ---- ---- ---- 1.00 +.20 .80 25 1480 ---- ---- ---- ---- 1.00 +.20 .80 1490 ---- .90B ---- .90B 1.10 +.30 .80 403 1495 ---- ---- ---- ---- 1.10 +.20 .90 6 1500 ---- 1.00B ---- 1.00B 1.10 +.20 .90 3704 1505 ---- 1.00B ---- 1.00B 1.20 +.30 .90 1510 ---- ---- ---- ---- 1.20 +.20 1.00 1515 ---- 1.10B ---- 1.10B 1.30 +.30 1.00 30 1520 ---- 1.10B ---- 1.10B 1.30 +.30 1.00 1525 ---- 1.20B ---- 1.20B 1.30 +.20 1.10 21 1530 ---- 1.30B ---- 1.20B 1.40 +.30 1.10 37 1535 ---- 1.30B ---- 1.30B 1.50 +.30 1.20 1540 ---- 1.30B ---- 1.30B 1.50 +.30 1.20 1545 ---- 1.40B ---- 1.40B 1.60 +.30 1.30 19 1550 1.50 1.50 1.50 1.50 1.60 +.30 1 1.30 65 1555 ---- 1.50B ---- 1.50B 1.70 +.30 1.40 1560 ---- 1.60B ---- 1.60B 1.80 +.40 1.40 36 1565 ---- 1.60B ---- 1.60B 1.80 +.30 1.50 1570 ---- 1.70B ---- 1.70B 1.90 +.40 1.50 20 1575 ---- 1.80B ---- 1.80B 2.00 +.40 1.60 63 1580 ---- 1.90B ---- 1.90B 2.10 +.40 1.70 1585 ---- 2.00B ---- 2.00B 2.20 +.40 1.80 1590 ---- 2.10B ---- 2.10B 2.30 +.50 1.80 6 1595 ---- 2.20B ---- 2.20B 2.40 +.50 1.90 241 1600 ---- 2.30B ---- 2.30B 2.50 +.50 2.00 12 814 1605 ---- 2.40B ---- 2.40B 2.60 +.50 2.10 8 1610 ---- 2.50B ---- 2.50B 2.70 +.50 2.20 1615 ---- 2.60B ---- 2.60B 2.80 +.50 2.30 11 1620 ---- 2.70B ---- 2.70B 2.90 +.50 2.40 14 1625 ---- 2.90B ---- 2.90B 3.10 +.60 2.50 71 1630 3.10 3.10 3.10 3.10 3.20 +.60 34 2.60 34 1635 ---- 3.10B ---- 3.10B 3.30 +.60 2.70 52 1640 ---- 3.30B ---- 3.30B 3.50 +.70 2.80 199 1645 ---- 3.50B ---- 3.50B 3.60 +.60 3.00 2 1650 ---- 3.60B ---- 3.60B 3.80 +.70 3.10 2 261 1655 ---- 3.80B ---- 3.80B 4.00 +.70 3.30 1 1660 ---- 4.00B ---- 4.00B 4.20 +.80 3.40 4 1665 ---- 4.20B ---- 4.20B 4.40 +.80 3.60 7 1670 4.40 4.40 4.40 4.40 4.60 +.80 25 3.80 37 1675 4.00 4.70B 4.00 4.70B 4.80 +.90 1 3.90 26 583 1680 ---- 4.90B ---- 4.90B 5.00 +.90 4.10 11 1685 ---- 5.10B ---- 5.10B 5.30 +.90 4.40 1690 ---- 5.40B ---- 5.40B 5.60 +1.00 4.60 1 1695 ---- 5.60B ---- 5.60B 5.80 +1.00 4.80 1700 5.30 6.00B 5.30 6.00B 6.10 +1.10 1 5.00 2 805 1705 ---- 6.20B ---- 6.20B 6.40 +1.10 5.30 4 1710 ---- 6.50B ---- 6.50B 6.70 +1.10 5.60 4 1715 ---- 6.90B ---- 6.90B 7.10 +1.30 5.80 96 1720 6.60 7.30B 6.60 7.30B 7.40 +1.30 1 6.10 5 385 1725 7.10 7.70B 7.10 7.70B 7.80 +1.40 1 6.40 145 1730 ---- 8.10B 6.70A 6.70A 8.20 +1.40 6.80 1 40 1735 ---- 8.40B 7.00A 7.00A 8.60 +1.50 7.10 1 70 1740 8.50 8.80B 8.50 8.20A 9.10 +1.70 75 7.40 1 76 1745 ---- 9.30B 7.70A 7.70A 9.50 +1.70 7.80 152 1750 8.40 9.90B 8.00A 8.50A 10.00 +1.80 2 8.20 57 810 1755 ---- 10.20B 8.50A 8.50A 10.50 +1.90 8.60 1 1760 ---- 10.90B 8.80A 10.90B 11.10 +2.10 9.00 211 1765 ---- 11.30B 9.40A 9.40A 11.60 +2.10 9.50 1770 ---- 12.10B 9.60A 9.60A 12.20 +2.20 10.00 751 1775 ---- 12.70B 10.10A 12.70B 12.80 +2.40 10.40 1 1021 1780 ---- 13.40B 10.60A 10.60A 13.50 +2.50 11.00 62 1785 ---- 14.00B 11.10A 14.00B 14.20 +2.70 3 11.50 19 1790 ---- 14.80B 11.60A 14.80B 14.90 +2.80 12.10 42 1795 ---- 15.40B 12.50A 12.50A 15.70 +3.00 12.70 6 1800 14.50 16.30B 12.60A 16.30B 16.50 +3.20 1 13.30 14 1997 1805 ---- 17.00B 13.70A 13.70A 17.30 +3.30 14.00 178 1810 ---- 18.10B 14.00A 18.10B 18.20 +3.50 14.70 1 10 1815 ---- 18.70B 15.10A 15.10A 19.10 +3.70 15.40 3 10 1820 ---- 19.90B 15.40A 19.90B 20.10 +3.90 16.20 57 1825 19.50 21.00 16.00A 20.50A 21.10 +4.10 9 17.00 42 1019 1830 ---- 22.00B 16.90A 22.00B 22.10 +4.30 17.80 28 1835 ---- 22.90B 18.30A 18.30A 23.20 +4.50 18.70 39 1840 ---- 24.10B 19.00A 19.00A 24.40 +4.70 19.70 3 1845 ---- 25.50B 19.50A 25.50B 25.60 +5.00 20.60 1001 1850 23.80 26.70B 20.40A 26.70B 26.90 +5.30 5 21.60 12 593 1855 ---- 27.90B 21.70A 21.70A 28.20 +5.50 22.70 23 1860 ---- 29.20B 22.80A 22.80A 29.60 +5.80 23.80 336 1865 ---- 30.70B 23.80A 23.80A 31.00 +6.00 25.00 1 1870 ---- 32.30B 24.60A 24.60A 32.50 +6.30 26.20 229 1875 ---- 33.90B 25.70A 25.70A 34.00 +6.50 27.50 21 340 1880 ---- 35.30B 27.30A 27.30A 35.60 +6.90 28.70 21 1885 ---- 37.00B 28.60A 28.60A 37.20 +7.10 30.10 1 113 1890 ---- 38.70B 29.90A 29.90A 38.90 +7.50 31.40 146 1895 ---- 40.50B 31.20A 31.20A 40.70 +7.80 32.90 1 1900 ---- 42.50B 32.30A 32.30A 42.50 +8.20 3 34.30 6 542 1905 ---- 44.40B 33.70A 33.70A 44.40 +8.60 3 35.80 11 1910 ---- 46.40B 35.20A 35.20A 46.40 +9.00 37.40 18 1915 44.50 48.40B 36.80A 48.40B 48.40 +9.40 3 39.00 3 84 1920 46.40 50.50B 38.40A 50.50B 50.40 +9.70 23 40.70 3 5 1925 ---- 52.70B 40.10A 52.70B 52.60 +10.20 2 42.40 91 1930 50.70 54.90B 41.80A 54.90B 54.80 +10.60 4 44.20 201 1935 ---- 57.20B 43.70A 57.20B 57.00 +10.90 46.10 138 1940 ---- 59.50B 45.50A 59.50B 59.40 +11.40 1 48.00 25 1945 57.30 61.90B 47.50A 61.90B 61.80 +11.70 3 50.10 2 32 1950 ---- 64.40B 49.40A 64.40B 64.20 +12.10 52.10 450 344 1955 ---- 66.90B 51.50A 51.50A 66.70 +12.40 54.30 2 1960 53.30 69.50B 53.30 69.50B 69.30 +12.90 1 56.40 1 203 1965 71.50 72.20B 55.70A 71.10A 72.00 +13.30 1 58.70 480 1970 69.70 74.90B 57.90A 73.60B 74.60 +13.60 6 61.00 46 1975 ---- 77.60B 60.20A 60.20A 77.40 +14.10 63.30 74 1980 ---- 80.40B 62.50A 62.50A 80.10 +14.40 65.70 2 1985 77.70 83.30B 64.90A 83.30B 83.00 +14.90 1 68.10 167 1990 80.50 86.20B 67.20A 86.20B 85.80 +15.20 2 70.60 51 1995 82.90 89.20B 69.80A 89.20B 88.80 +15.60 15 73.20 14 74 2000 ---- 92.30B 72.30A 72.30A 91.80 +16.00 48 75.80 61 387 2005 ---- 95.40B 74.90A 95.40B 94.80 +16.30 78.50 3 103 2010 89.60 98.50B 77.60A 88.70A 97.90 +16.70 6 81.20 1 1 2015 96.20 101.70B 80.30A 101.70B 101.10 +17.10 1 84.00 1 2020 96.00 104.90B 83.00A 104.90B 104.30 +17.50 10 86.80 2 2025 ---- 108.20B 85.90A 108.20B 107.60 +17.90 89.70 20 43 2030 ---- 111.60B 88.80A 111.60B 111.00 +18.40 92.60 1 26 2035 ---- 115.00B 91.70A 115.00B 114.40 +18.80 95.60 1 5 2040 110.90 118.40B 94.70A 118.30B 117.80 +19.20 2 98.60 2045 115.80 121.90B 97.70A 121.90B 121.30 +19.60 1 101.70 2050 116.40 125.40B 100.80A 117.00A 124.80 +20.00 2 104.80 243 2055 ---- 128.80B 103.90A 128.80B 128.30 +20.30 108.00 3 2060 ---- 132.50B 107.10A 132.50B 131.90 +20.70 111.20 30 2065 ---- 136.10B 110.30A 136.10B 135.50 +21.00 114.50 2 3 2070 ---- 139.80B 113.50A 139.80B 139.20 +21.40 117.80 2 27 2075 ---- 143.50B 116.90A 143.50B 142.90 +21.80 121.10 1 10 2080 ---- 147.30B 120.20A 147.30B 146.60 +22.10 124.50 28 2085 ---- 151.10B 123.60A 151.10B 150.40 +22.40 128.00 6 2090 ---- 154.90B 127.10A 154.90B 154.20 +22.80 131.40 3 2095 ---- 158.80B 130.90A 158.80B 158.00 +23.10 134.90 4 2100 ---- 162.70B 134.60A 162.70B 161.90 +23.40 138.50 14 2105 ---- 166.60B 138.50A 166.60B 165.80 +23.70 142.10 9 2110 ---- 170.50B 142.10A 170.50B 169.70 +24.00 145.70 3 2115 ---- 174.60B 145.50A 174.60B 173.70 +24.30 149.40 2120 ---- 178.60B 149.10A 178.60B 177.70 +24.70 153.00 2125 ---- 182.60B 152.80A 182.60B 181.70 +24.90 156.80 6 2130 ---- 186.70B 156.50A 186.70B 185.80 +25.30 160.50 1 2135 ---- 190.80B 160.50A 190.80B 189.80 +25.50 164.30 2140 ---- 195.00B 164.30A 195.00B 194.00 +25.90 168.10 1 2145 ---- 199.10B 168.30A 199.10B 198.10 +26.10 172.00 4 2150 ---- 203.30B 171.90A 203.30B 202.20 +26.30 175.90 3 2155 ---- 207.50B 176.10A 207.50B 206.40 +26.60 179.80 1 2160 ---- 211.70B 180.00A 211.70B 210.60 +26.90 183.70 1 2165 ---- 216.00B 184.00A 216.00B 214.90 +27.20 187.70 2170 ---- 220.30B 188.00A 220.30B 219.10 +27.50 191.60 2175 ---- 224.60B 191.90A 224.60B 223.40 +27.80 195.60 10 2180 ---- 228.90B 196.00A 228.90B 227.70 +28.00 199.70 1 2185 ---- 233.20B 200.10A 233.20B 232.00 +28.30 203.70 2190 ---- 237.60B 204.20A 237.60B 236.40 +28.60 207.80 2195 ---- 241.90B 208.30A 241.90B 240.70 +28.80 211.90 2200 ---- 246.30B 211.90A 246.30B 245.10 +29.00 216.10 20 2205 ---- 250.70B 216.60A 250.70B 249.50 +29.30 220.20 1 2210 ---- 255.20B 220.30A 255.20B 253.90 +29.50 224.40 25 2215 ---- 259.60B 224.50A 259.60B 258.30 +29.70 228.60 2 2220 ---- 264.00B 229.10A 264.00B 262.70 +29.90 232.80 1 2225 ---- 268.50B 233.30A 268.50B 267.20 +30.10 237.10 8 2230 ---- 273.00B 237.60A 273.00B 271.70 +30.40 241.30 2235 ---- 277.50B 241.90A 277.50B 276.10 +30.50 245.60 3 2240 ---- 282.00B 246.20A 282.00B 280.60 +30.70 249.90 2245 ---- 286.60B 250.50A 286.60B 285.10 +30.90 254.20 2250 ---- 291.10B 254.60A 291.10B 289.70 +31.20 258.50 5 2255 ---- 295.70B 259.00A 295.70B 294.20 +31.30 262.90 2260 ---- 300.20B 263.50A 300.20B 298.80 +31.60 267.20 2265 ---- 304.80B 267.90A 304.80B 303.30 +31.70 271.60 2270 ---- 309.40B 272.30A 309.40B 307.90 +31.90 276.00 2275 ---- 314.00B 276.20A 314.00B 312.50 +32.10 280.40 1 2280 ---- 318.70B 281.00A 318.70B 317.10 +32.30 284.80 2290 ---- 327.90B 289.60A 327.90B 326.30 +32.60 293.70 78 2300 ---- 337.20B 298.50A 337.20B 335.60 +32.90 302.70 27 139 2310 ---- 346.60B 308.00A 346.60B 344.90 +33.20 311.70 2 2320 ---- 356.00B 316.60A 356.00B 354.20 +33.50 320.70 2325 ---- 360.70B 321.10A 360.70B 358.90 +33.60 325.30 6 2330 ---- 365.40B 325.70A 365.40B 363.60 +33.80 329.80 2340 ---- 374.90B 334.90A 374.90B 373.00 +34.10 338.90 2350 ---- 384.30B 344.00A 384.30B 382.50 +34.40 348.10 13 2360 ---- 391.80B 353.60A 391.80B 392.00 +34.70 357.30 2370 ---- 401.30B 363.10A 401.30B 401.50 +34.90 366.60 2375 ---- 408.20B 367.70A 408.20B 406.20 +35.00 371.20 2 2380 ---- 410.80B 372.40A 410.80B 411.00 +35.10 375.90 2400 ---- 432.20B 390.90A 432.20B 430.10 +35.60 394.50 4 2425 ---- 456.30B 414.30A 456.30B 454.20 +36.10 418.10 2 2450 ---- 480.50B 438.10A 480.50B 478.40 +36.70 441.70 14 2475 ---- 504.90B 462.70A 462.70A 502.60 +37.00 465.60 2500 ---- 529.30B 486.10A 529.30B 527.00 +37.50 489.50 10 2525 ---- 553.80B 510.80A 510.80A 551.50 +37.90 513.60 2550 ---- 578.40B 534.50A 578.40B 576.10 +38.30 537.80 2575 ---- 603.00B 559.30A 603.00B 600.70 +38.60 562.10 2600 ---- 627.70B 583.20A 627.70B 625.40 +38.90 586.50 3000 ---- 1024.90B 980.30A 1024.90B 1024.60 +41.10 983.50 4000 ---- 2024.00B 1980.10A 2024.00B 2024.60 +41.10 1983.50 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 3 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 UNCH .30 4 1275 ---- ---- ---- ---- .40 UNCH .40 1300 ---- ---- ---- ---- .40 UNCH .40 45 1325 ---- ---- ---- ---- .50 UNCH .50 1350 ---- ---- ---- ---- .60 +.10 .50 10 1375 ---- ---- ---- ---- .70 +.10 .60 21 1400 ---- ---- ---- ---- .80 +.10 .70 3803 1410 ---- ---- ---- ---- .90 +.20 .70 1420 ---- ---- ---- ---- .90 +.10 .80 5 1425 ---- ---- ---- ---- 1.00 +.20 .80 1430 ---- ---- ---- ---- 1.00 +.20 .80 1440 ---- ---- ---- ---- 1.00 +.10 .90 1 1450 ---- ---- ---- ---- 1.10 +.20 .90 61 1460 ---- ---- ---- ---- 1.20 +.20 1.00 1470 ---- 1.10B ---- 1.10B 1.30 +.30 1.00 1475 ---- ---- ---- ---- 1.30 +.20 1.10 1480 ---- 1.20B ---- 1.20B 1.40 +.30 1.10 1 1490 ---- 1.30B ---- 1.30B 1.50 +.30 1.20 1 1500 ---- 1.40B ---- 1.40B 1.60 +.30 1.30 511 1505 ---- ---- ---- ---- 1.60 +.20 1.40 1510 ---- 1.50B ---- 1.50B 1.70 +.30 1.40 1515 ---- ---- ---- ---- 1.70 +.20 1.50 1520 ---- 1.60B ---- 1.60B 1.80 +.30 1.50 1525 ---- 1.70B ---- 1.70B 1.90 +.30 1.60 56 1530 ---- ---- ---- ---- 1.90 +.20 1.70 1535 ---- 1.80B ---- 1.80B 2.00 +.30 1.70 1540 ---- 2.00B ---- 2.00B 2.10 +.30 1.80 30 1545 ---- 2.00B ---- 2.00B 2.20 +.30 1.90 1550 ---- 2.10B ---- 2.10B 2.20 +.30 1.90 10 1986 1555 ---- 2.20B ---- 2.20B 2.30 +.30 2.00 1560 ---- 2.30B ---- 2.30B 2.40 +.30 2.10 4 1565 ---- 2.40B ---- 2.40B 2.50 +.30 2.20 1570 ---- 2.50B ---- 2.50B 2.60 +.30 2.30 1575 ---- 2.60B ---- 2.60B 2.80 +.40 2.40 25 1580 ---- 2.70B ---- 2.70B 2.90 +.50 2.40 1585 ---- 2.80B ---- 2.80B 3.00 +.40 2.60 1590 ---- 2.90B ---- 2.90B 3.10 +.40 2.70 1 1595 ---- 3.10B ---- 3.10B 3.30 +.50 2.80 1600 ---- 3.30B ---- 3.30B 3.40 +.50 2.90 522 1605 ---- 3.30B ---- 3.30B 3.60 +.60 3.00 1610 ---- 3.50B ---- 3.50B 3.70 +.50 3.20 1615 ---- 3.70B ---- 3.70B 3.90 +.60 3.30 1620 ---- 3.80B ---- 3.80B 4.10 +.70 3.40 1 1625 ---- 4.10B ---- 4.10B 4.30 +.70 3.60 25 1630 ---- 4.20B ---- 4.20B 4.50 +.70 3.80 1635 ---- 4.40B ---- 4.40B 4.70 +.80 3.90 1640 ---- 4.60B ---- 4.60B 4.90 +.80 4.10 1645 ---- 4.80B ---- 4.80B 5.10 +.80 4.30 1650 ---- 5.10B ---- 5.10B 5.30 +.80 1 4.50 705 1655 ---- 5.20B ---- 5.20B 5.50 +.80 4.70 1660 ---- 5.60B ---- 5.60B 5.80 +.90 4.90 75 1665 ---- 5.70B ---- 5.70B 6.10 +1.00 5.10 1670 ---- 5.90B ---- 5.90B 6.30 +.90 5.40 22 1675 5.90 6.40B 5.90 6.40B 6.60 +1.00 1 5.60 2 557 1680 ---- 6.50B ---- 6.50B 6.90 +1.00 5.90 1 1685 ---- 6.80B ---- 6.80B 7.20 +1.10 6.10 1690 ---- 7.10B ---- 7.10B 7.50 +1.10 6.40 1695 ---- 7.40B ---- 7.40B 7.90 +1.20 6.70 1700 7.20 8.00 7.20 8.00 8.20 +1.20 2 7.00 450 1705 7.60 8.10B 7.60 8.10B 8.60 +1.30 4 7.30 14 1710 8.00 8.60B 8.00 7.90A 9.00 +1.40 2 7.60 2 1715 8.40 9.00B 7.90A 8.20A 9.40 +1.40 2 8.00 2 1720 8.40 9.40B 8.40 9.40B 9.80 +1.50 2 8.30 2 1725 ---- 10.00B 8.60A 8.60A 10.20 +1.50 8.70 11 1730 ---- 10.50B 9.00A 9.00A 10.70 +1.60 9.10 1735 ---- 10.70B 9.40A 9.40A 11.20 +1.70 9.50 12 1740 ---- 11.50B 9.80A 9.80A 11.70 +1.80 9.90 150 1745 ---- 11.70B 10.20A 10.20A 12.20 +1.80 10.40 33 1750 ---- 12.60B 10.70A 10.70A 12.70 +1.90 10.80 900 1755 ---- 12.80B 11.10A 11.10A 13.30 +2.00 11.30 1760 ---- 13.40B 11.60A 11.60A 13.90 +2.10 11.80 25 1765 ---- 14.10B 12.10A 12.10A 14.60 +2.20 12.40 7 1770 ---- 15.10B 12.70A 12.70A 15.20 +2.30 12.90 208 1775 ---- 15.70B 13.20A 13.20A 15.90 +2.40 13.50 165 1780 ---- 16.50B 13.70A 13.70A 16.60 +2.50 14.10 30 1785 ---- 16.90B 14.40A 14.40A 17.40 +2.70 14.70 1790 ---- 17.70B 15.00A 15.00A 18.20 +2.80 15.40 1 2 1795 ---- 18.50B 15.70A 15.70A 19.00 +3.00 16.00 1800 17.00 19.70B 16.20A 19.50A 19.80 +3.10 22 16.70 2 349 1805 ---- 20.30B 17.10A 17.10A 20.70 +3.20 17.50 1 1810 ---- 21.20B 17.80A 17.80A 21.70 +3.50 18.20 9 1815 ---- 22.10B 18.60A 18.60A 22.60 +3.60 19.00 1820 20.20 23.10B 19.40A 20.10A 23.60 +3.70 2 19.90 2 1825 21.20 24.50B 20.00A 24.50B 24.70 +4.00 6 20.70 4 91 1830 22.40 25.60B 20.80A 21.80A 25.80 +4.20 2 21.60 301 1835 ---- 26.40B 22.00A 22.00A 26.90 +4.30 22.60 5 1840 ---- 27.90B 22.60A 22.60A 28.10 +4.60 23.50 725 1845 ---- 28.80B 23.90A 23.90A 29.30 +4.80 24.50 25 1850 ---- 30.40B 24.40A 24.40A 30.50 +4.90 11 25.60 50 210 1855 ---- 31.40B 25.90A 25.90A 31.90 +5.20 26.70 20 1860 ---- 32.70B 26.90A 26.90A 33.20 +5.40 27.80 1 42 1865 ---- 34.10B 28.00A 28.00A 34.60 +5.70 28.90 1870 ---- 35.60B 29.20A 29.20A 36.10 +6.00 30.10 1 1875 ---- 37.50B 30.20A 30.20A 37.60 +6.20 31.40 2 33 1880 ---- 38.70B 31.60A 31.60A 39.10 +6.40 1 32.70 252 1885 ---- 40.30B 32.90A 32.90A 40.70 +6.70 34.00 4 1890 33.70 42.00B 33.70 42.00B 42.40 +7.00 1 35.40 26 1895 ---- 43.80B 35.60A 35.60A 44.10 +7.30 36.80 42 1900 37.00 45.80B 36.70A 36.70A 45.90 +7.60 18 38.30 260 1905 ---- 47.70B 38.20A 38.20A 47.70 +7.80 39.90 16 1910 ---- 49.60B 39.70A 39.70A 49.60 +8.20 41.40 76 1915 ---- 51.50B 41.30A 41.30A 51.50 +8.40 43.10 53 1920 ---- 53.60B 42.90A 42.90A 53.50 +8.70 29 44.80 4 1925 ---- 55.60B 44.50A 44.50A 55.50 +9.00 3 46.50 1 7 1930 ---- 57.70B 46.30A 46.30A 57.70 +9.40 48.30 204 1935 ---- 59.90B 48.00A 48.00A 59.80 +9.70 50.10 702 1940 ---- 62.10B 49.80A 49.80A 62.00 +10.00 52.00 13 1945 ---- 64.40B 51.70A 64.40B 64.30 +10.40 53.90 5 1950 55.00 66.80B 53.60A 53.60A 66.60 +10.70 18 55.90 1 79 1955 ---- 69.20B 55.60A 55.60A 69.00 +11.00 58.00 10 1960 ---- 71.60B 57.60A 57.60A 71.40 +11.30 60.10 4 1965 ---- 74.10B 59.70A 59.70A 73.90 +11.70 62.20 1 1970 ---- 76.70B 61.80A 61.80A 76.50 +12.10 64.40 104 1975 ---- 79.30B 64.00A 64.00A 79.10 +12.40 66.70 53 1980 ---- 81.90B 66.20A 81.90B 81.70 +12.80 68.90 1985 ---- 84.60B 68.50A 84.60B 84.40 +13.10 71.30 1990 ---- 87.40B 70.90A 87.40B 87.10 +13.40 73.70 108 1995 ---- 90.20B 73.20A 90.20B 89.90 +13.80 76.10 5 2000 79.30 93.10B 75.70A 91.90B 92.80 +14.20 3 78.60 301 515 2005 ---- 96.00B 78.10A 96.00B 95.70 +14.50 81.20 2010 ---- 99.00B 80.70A 99.00B 98.60 +14.80 83.80 84 2015 ---- 102.00B 83.30A 102.00B 101.60 +15.20 86.40 1 2020 ---- 105.00B 85.90A 105.00B 104.60 +15.50 89.10 1 2025 ---- 108.10B 88.60A 108.10B 107.70 +15.80 91.90 40 2030 ---- 111.30B 91.30A 111.30B 110.90 +16.20 94.70 3 3 2035 ---- 114.50B 94.10A 114.50B 114.00 +16.50 97.50 6 4 2040 ---- 117.70B 97.00A 117.60B 117.20 +16.80 100.40 1 2045 ---- 121.00B 99.80A 121.00B 120.50 +17.20 103.30 2050 ---- 124.30B 102.70A 102.70A 123.80 +17.50 106.30 77 2055 ---- 127.60B 105.70A 127.60B 127.20 +17.90 109.30 2060 ---- 131.00B 108.70A 131.00B 130.50 +18.20 112.30 3 2065 ---- 134.50B 111.80A 134.50B 134.00 +18.60 115.40 2070 ---- 138.00B 114.90A 138.00B 137.40 +18.80 118.60 2075 ---- 141.50B 117.90A 141.50B 140.90 +19.10 121.80 1 2080 ---- 144.90B 121.10A 144.90B 144.50 +19.50 125.00 2085 ---- 148.50B 124.30A 148.50B 148.10 +19.80 128.30 2 2090 ---- 152.10B 127.60A 152.10B 151.70 +20.10 131.60 2095 ---- 155.80B 130.90A 155.80B 155.30 +20.40 134.90 2100 ---- 159.50B 134.30A 134.30A 159.00 +20.70 138.30 50 2105 ---- 163.20B 137.60A 163.20B 162.70 +21.00 141.70 1 2110 ---- 167.00B 141.00A 167.00B 166.50 +21.30 145.20 94 2115 ---- 170.80B 144.80A 170.80B 170.30 +21.70 148.60 2120 ---- 174.60B 148.30A 174.60B 174.10 +21.90 152.20 2125 ---- 178.50B 152.30A 152.30A 177.90 +22.20 155.70 2130 ---- 182.40B 155.80A 155.80A 181.80 +22.50 159.30 2135 ---- 186.30B 159.40A 159.40A 185.70 +22.80 162.90 15 2140 ---- 190.20B 163.10A 163.10A 189.60 +23.00 166.60 2145 ---- 194.20B 166.70A 166.70A 193.60 +23.30 170.30 1 1 2150 ---- 198.20B 170.30A 170.30A 197.50 +23.50 174.00 13 2155 ---- 202.20B 174.10A 174.10A 201.50 +23.80 177.70 2160 ---- 206.30B 178.00A 178.00A 205.60 +24.10 181.50 2165 ---- 210.30B 181.80A 181.80A 209.60 +24.30 185.30 2170 ---- 214.40B 185.60A 185.60A 213.70 +24.60 189.10 2175 ---- 218.50B 189.30A 218.50B 217.80 +24.90 192.90 1 2180 ---- 222.60B 193.30A 222.60B 221.90 +25.10 196.80 2185 ---- 226.80B 197.20A 226.80B 226.00 +25.30 200.70 2190 ---- 231.00B 201.10A 201.10A 230.20 +25.60 204.60 2195 ---- 235.20B 205.10A 235.20B 234.40 +25.80 208.60 2200 ---- 239.40B 209.00A 239.40B 238.60 +26.10 212.50 7 2205 ---- 243.60B 213.00A 243.60B 242.80 +26.30 216.50 2210 ---- 247.90B 217.10A 247.90B 247.00 +26.40 220.60 2215 ---- 252.10B 221.10A 221.10A 251.30 +26.70 224.60 2220 ---- 256.40B 225.10A 256.40B 255.60 +26.90 228.70 2225 ---- 260.70B 229.10A 260.70B 259.90 +27.20 232.70 3 2230 ---- 265.10B 233.30A 265.10B 264.20 +27.40 236.80 2235 ---- 269.40B 237.40A 237.40A 268.50 +27.50 241.00 2240 ---- 273.80B 241.50A 273.80B 272.90 +27.80 245.10 2245 ---- 278.20B 245.20A 245.20A 277.20 +28.00 249.20 2250 ---- 282.50B 249.30A 282.50B 281.60 +28.20 253.40 8 9 2255 ---- 287.00B 253.60A 253.60A 286.00 +28.40 257.60 2260 ---- 291.40B 257.80A 257.80A 290.40 +28.60 261.80 2265 ---- 295.80B 262.40A 262.40A 294.80 +28.70 266.10 1 2270 ---- 300.30B 266.70A 266.70A 299.20 +28.90 270.30 2 2275 ---- 304.70B 270.70A 304.70B 303.70 +29.10 274.60 3 2280 ---- 309.20B 275.20A 275.20A 308.10 +29.30 278.80 1 2290 ---- 318.20B 283.60A 283.60A 317.10 +29.70 287.40 2 2300 ---- 327.20B 292.30A 327.20B 326.10 +30.00 296.10 9 12 2310 ---- 336.30B 300.90A 300.90A 335.20 +30.40 304.80 1 2320 ---- 345.40B 309.70A 309.70A 344.20 +30.60 313.60 5 2325 ---- 350.00B 314.20A 350.00B 348.80 +30.80 318.00 10 2330 ---- 354.60B 318.60A 318.60A 353.40 +31.00 322.40 14 2340 ---- 363.80B 327.40A 327.40A 362.60 +31.30 331.30 19 2350 ---- 373.10B 336.30A 373.10B 371.80 +31.60 340.20 21 2360 ---- 382.40B 345.40A 345.40A 381.00 +31.80 349.20 26 2370 ---- 391.70B 354.40A 354.40A 390.30 +32.10 358.20 37 2375 ---- 396.30B 358.80A 358.80A 395.00 +32.30 362.70 43 2380 ---- 401.00B 363.40A 363.40A 399.60 +32.40 367.20 25 2400 ---- 419.80B 381.70A 419.80B 418.30 +32.90 385.40 27 2425 ---- 443.50B 404.60A 443.50B 441.90 +33.50 408.40 7 2450 ---- 467.30B 427.90A 467.30B 465.60 +34.00 431.60 7 2475 ---- 491.20B 451.40A 491.20B 489.50 +34.60 454.90 2 2490 ---- 503.40B 465.60A 465.60A 503.90 +34.90 469.00 2500 ---- 515.30B 475.30A 515.30B 513.50 +35.10 478.40 1 2525 ---- 539.50B 499.20A 499.20A 537.60 +35.50 502.10 2550 ---- 563.80B 522.50A 563.80B 561.90 +36.10 525.80 38 2575 ---- 588.20B 546.90A 546.90A 586.20 +36.40 549.80 3000 ---- 1008.00B 965.30A 1008.00B 1008.30 +40.40 967.90 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .30 +.10 .20 30 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .40 +.10 .30 1275 ---- ---- ---- ---- .50 +.10 .40 50 1300 ---- ---- ---- ---- .60 +.10 .50 175 1325 ---- ---- ---- ---- .70 +.10 .60 75 1350 ---- ---- ---- ---- .80 +.10 .70 286 1375 ---- ---- ---- ---- 1.00 +.20 .80 16 1400 ---- ---- ---- ---- 1.10 +.20 .90 4002 1410 ---- ---- ---- ---- 1.20 +.20 1.00 1420 ---- ---- ---- ---- 1.30 +.20 1.10 1425 ---- ---- ---- ---- 1.30 +.20 1.10 1430 ---- ---- ---- ---- 1.40 +.20 1.20 1440 ---- ---- ---- ---- 1.50 +.30 1.20 1450 ---- ---- ---- ---- 1.60 +.30 1.30 51 1460 ---- 1.50B ---- 1.50B 1.70 +.30 1.40 1 1470 ---- 1.60B ---- 1.60B 1.80 +.30 1.50 1475 ---- ---- ---- ---- 1.90 +.30 1.60 1480 ---- 1.70B ---- 1.70B 1.90 +.30 1.60 1490 ---- ---- ---- ---- 2.10 +.30 1.80 1500 ---- 2.00B ---- 2.00B 2.20 +.30 1.90 550 1505 ---- 2.10B ---- 2.10B 2.30 +.30 2.00 1510 ---- 2.20B ---- 2.20B 2.40 +.40 2.00 1515 ---- 2.20B ---- 2.20B 2.50 +.40 2.10 25 1520 ---- 2.30B ---- 2.30B 2.50 +.30 2.20 1525 ---- 2.40B ---- 2.40B 2.60 +.30 2.30 10 1530 ---- 2.50B ---- 2.50B 2.70 +.30 2.40 1535 ---- 2.70B ---- 2.70B 2.80 +.30 2.50 1540 ---- 2.80B ---- 2.80B 3.00 +.40 2.60 1545 ---- 2.90B ---- 2.90B 3.10 +.40 2.70 1550 ---- 3.00B ---- 3.00B 3.20 +.40 2.80 2002 1555 ---- 3.10B ---- 3.10B 3.30 +.40 2.90 1560 ---- 3.30B ---- 3.30B 3.40 +.40 3.00 430 1565 ---- 3.40B ---- 3.40B 3.60 +.50 3.10 7 1570 ---- 3.60B ---- 3.60B 3.70 +.50 3.20 1575 ---- 3.70B ---- 3.70B 3.90 +.50 3.40 75 1580 ---- 3.90B ---- 3.90B 4.00 +.50 3.50 1585 ---- 4.00B ---- 4.00B 4.20 +.50 3.70 1590 ---- 4.20B ---- 4.20B 4.40 +.60 3.80 1595 ---- 4.40B ---- 4.40B 4.60 +.60 4.00 1600 ---- 4.60B ---- 4.60B 4.80 +.60 4.20 93 1605 ---- 4.80B ---- 4.80B 5.00 +.70 4.30 1610 ---- 5.00B ---- 5.00B 5.20 +.70 4.50 1615 ---- 5.20B ---- 5.20B 5.40 +.70 4.70 1620 ---- 5.40B ---- 5.40B 5.70 +.80 4.90 1625 ---- 5.70B ---- 5.70B 5.90 +.80 5.10 1630 ---- 5.80B ---- 5.80B 6.20 +.80 5.40 1635 ---- 6.10B ---- 6.10B 6.40 +.80 5.60 1640 ---- 6.40B ---- 6.40B 6.70 +.90 5.80 1645 ---- 6.60B ---- 6.60B 7.00 +.90 6.10 1650 ---- 7.00B ---- 7.00B 7.30 +.90 6.40 260 1655 ---- 7.20B ---- 7.20B 7.60 +1.00 6.60 1660 ---- 7.50B ---- 7.50B 7.90 +1.00 6.90 1 1665 ---- 7.80B ---- 7.80B 8.30 +1.10 7.20 1670 ---- 8.20B ---- 8.20B 8.60 +1.10 7.50 1 1675 ---- 8.70B ---- 8.70B 9.00 +1.20 7.80 29 1680 ---- 8.90B 8.10A 8.10A 9.30 +1.10 8.20 1685 ---- 9.30B 8.40A 8.40A 9.70 +1.20 8.50 1690 ---- 9.70B 8.80A 8.80A 10.10 +1.20 8.90 1695 ---- 10.10B 9.10A 9.10A 10.50 +1.30 9.20 1 1700 ---- 10.70B 9.50A 9.50A 10.90 +1.30 9.60 1136 1705 ---- 11.00B 9.90A 9.90A 11.40 +1.40 10.00 1710 ---- 11.40B 10.30A 10.30A 11.80 +1.40 10.40 1715 ---- 11.90B 10.70A 10.70A 12.30 +1.50 10.80 1720 ---- 12.50B 11.10A 11.10A 12.80 +1.50 11.30 1725 ---- 13.20B 11.60A 11.60A 13.40 +1.70 11.70 125 1730 ---- 13.60B 12.00A 12.00A 13.90 +1.70 12.20 1 1735 ---- 14.10B 12.50A 12.50A 14.50 +1.80 12.70 1740 ---- 14.80B 13.00A 13.00A 15.10 +1.90 13.20 45 1745 ---- 15.40B 13.50A 13.50A 15.70 +1.90 13.80 1750 ---- 16.20B 14.00A 14.00A 16.40 +2.10 14.30 5 726 1755 ---- 16.70B 14.70A 14.70A 17.10 +2.20 14.90 1 1760 ---- 17.50B 15.30A 15.30A 17.80 +2.30 15.50 1765 ---- 18.20B 15.90A 15.90A 18.60 +2.50 16.10 1 1 1770 ---- 19.00B 16.50A 16.50A 19.30 +2.50 16.80 1775 ---- 20.00B 17.00A 17.00A 20.10 +2.60 17.50 393 1780 19.10 20.60B 17.90A 20.60B 21.00 +2.80 1 18.20 1785 ---- 21.70B 18.40A 18.40A 21.90 +3.00 18.90 50 1790 ---- 22.40B 19.30A 19.30A 22.80 +3.10 19.70 1795 ---- 23.40B 20.10A 20.10A 23.70 +3.20 20.50 1800 ---- 24.50B 20.20A 20.20A 24.70 +3.40 21.30 75 1234 1805 ---- 25.30B 21.70A 21.70A 25.70 +3.60 22.10 1810 ---- 26.50B 22.20A 22.20A 26.70 +3.70 23.00 1815 ---- 27.50B 23.40A 23.40A 27.80 +3.90 23.90 1820 ---- 28.60B 24.50A 24.50A 29.00 +4.10 24.90 1 1825 ---- 29.90B 25.00A 25.00A 30.10 +4.20 25.90 398 1830 ---- 31.00B 26.30A 26.30A 31.30 +4.40 26.90 1835 ---- 32.20B 27.30A 27.30A 32.60 +4.60 28.00 1840 ---- 33.70B 28.00A 28.00A 33.90 +4.80 29.10 262 1845 ---- 34.90B 29.40A 29.40A 35.20 +5.00 30.20 1850 33.10 36.40B 30.20A 36.40B 36.60 +5.20 1 31.40 24 455 1855 ---- 37.70B 31.70A 31.70A 38.00 +5.40 32.60 1860 ---- 39.20B 32.90A 32.90A 39.50 +5.70 24 33.80 1865 ---- 40.70B 34.10A 34.10A 41.00 +5.90 35.10 1 1870 ---- 42.30B 35.40A 35.40A 42.60 +6.20 36.40 200 1875 ---- 44.00B 36.40A 36.40A 44.20 +6.40 37.80 456 1880 37.50 45.60B 37.50 45.60B 45.80 +6.60 2 39.20 11 1885 ---- 47.30B 39.50A 39.50A 47.50 +6.90 40.60 5 1890 ---- 49.20B 40.50A 40.50A 49.30 +7.20 42.10 16 1895 ---- 50.90B 42.40A 42.40A 51.10 +7.50 43.60 1900 ---- 52.90B 43.50A 43.50A 53.00 +7.80 45.20 1751 1905 ---- 54.80B 45.10A 45.10A 54.90 +8.00 46.90 1910 ---- 56.80B 46.70A 46.70A 56.80 +8.30 48.50 10 1915 ---- 58.80B 48.40A 48.40A 58.80 +8.50 50.30 1 1920 ---- 60.90B 50.10A 50.10A 60.90 +8.90 52.00 1 1925 ---- 63.00B 51.90A 63.00B 63.00 +9.20 53.80 99 1930 ---- 65.20B 53.60A 53.60A 65.20 +9.50 55.70 2 1935 ---- 67.50B 55.50A 67.50B 67.40 +9.80 57.60 1940 ---- 69.70B 57.40A 57.40A 69.70 +10.10 59.60 1945 ---- 72.10B 59.30A 72.00B 72.00 +10.40 61.60 2 1950 ---- 74.50B 61.40A 61.40A 74.40 +10.70 63.70 2 332 1955 ---- 76.90B 63.40A 76.90B 76.80 +11.00 65.80 90 1960 ---- 79.40B 65.50A 65.50A 79.30 +11.30 68.00 144 1965 ---- 81.90B 67.70A 67.70A 81.80 +11.60 70.20 4 1970 ---- 84.50B 69.90A 69.90A 84.40 +12.00 72.40 67 1975 ---- 87.10B 72.10A 72.10A 87.00 +12.20 74.80 222 1980 ---- 89.80B 74.40A 89.80B 89.70 +12.60 77.10 1985 ---- 92.50B 76.80A 92.50B 92.40 +12.90 79.50 10 1990 ---- 95.30B 79.10A 95.20B 95.20 +13.20 82.00 1995 ---- 98.10B 81.60A 98.10B 98.00 +13.50 84.50 2000 ---- 101.00B 84.00A 101.00B 100.90 +13.90 87.00 194 2005 ---- 103.90B 86.60A 103.90B 103.80 +14.20 89.60 2010 106.20 106.80B 89.10A 106.30 106.70 +14.40 22 92.30 143 2015 ---- 109.80B 91.80A 91.80A 109.70 +14.80 94.90 2020 ---- 112.90B 94.40A 112.90B 112.80 +15.10 97.70 2025 ---- 116.00B 97.10A 97.10A 115.80 +15.40 100.40 2030 ---- 119.10B 99.90A 119.10B 119.00 +15.80 103.20 2035 ---- 122.30B 102.60A 102.60A 122.10 +16.00 106.10 2040 ---- 125.50B 105.50A 105.50A 125.30 +16.30 109.00 16 17 2045 ---- 128.70B 108.40A 128.70B 128.60 +16.70 111.90 2050 ---- 132.10B 111.30A 132.10B 131.80 +17.00 114.80 31 30 2055 ---- 135.40B 114.30A 135.40B 135.20 +17.30 117.90 2060 ---- 138.70B 117.30A 138.70B 138.50 +17.60 120.90 2065 ---- 142.10B 120.30A 142.10B 141.90 +17.90 124.00 2070 ---- 145.60B 123.40A 145.60B 145.30 +18.20 127.10 2075 ---- 149.10B 126.50A 149.10B 148.80 +18.50 130.30 2 2080 ---- 152.60B 129.70A 152.60B 152.30 +18.80 133.50 2085 ---- 156.10B 132.90A 156.10B 155.80 +19.10 136.70 2090 ---- 159.70B 136.10A 159.70B 159.40 +19.40 140.00 2095 ---- 163.30B 139.40A 163.30B 163.00 +19.70 143.30 2100 ---- 167.00B 142.70A 167.00B 166.60 +20.00 146.60 2 2105 ---- 170.70B 146.00A 170.70B 170.30 +20.30 150.00 2110 ---- 174.40B 149.40A 174.40B 174.00 +20.60 153.40 2115 ---- 178.10B 152.90A 178.10B 177.70 +20.80 156.90 2120 ---- 181.90B 156.30A 181.90B 181.50 +21.10 160.40 2125 ---- 185.70B 160.00A 185.70B 185.30 +21.40 163.90 3 2130 ---- 189.50B 163.60A 163.60A 189.10 +21.60 167.50 2135 ---- 193.40B 167.60A 167.60A 192.90 +21.80 171.10 1 2140 ---- 197.20B 171.20A 171.20A 196.80 +22.10 174.70 2145 ---- 201.10B 174.80A 174.80A 200.70 +22.40 178.30 2150 ---- 205.10B 178.40A 178.40A 204.60 +22.60 182.00 3 2155 ---- 209.00B 182.10A 182.10A 208.50 +22.80 185.70 2160 ---- 213.00B 185.80A 185.80A 212.50 +23.10 189.40 2165 ---- 217.00B 189.70A 189.70A 216.50 +23.30 193.20 2170 ---- 221.00B 193.30A 193.30A 220.50 +23.50 197.00 2175 ---- 225.10B 197.00A 197.00A 224.50 +23.70 200.80 3 2180 ---- 229.10B 200.90A 200.90A 228.60 +24.00 204.60 2185 ---- 233.20B 204.90A 204.90A 232.60 +24.20 208.40 2190 ---- 237.30B 208.70A 208.70A 236.70 +24.40 212.30 2195 ---- 241.40B 212.50A 212.50A 240.80 +24.60 216.20 2200 ---- 245.60B 216.30A 216.30A 244.90 +24.80 220.10 1 2205 ---- 249.70B 220.50A 220.50A 249.10 +25.00 224.10 2210 ---- 253.90B 224.40A 224.40A 253.20 +25.20 228.00 2215 ---- 258.10B 228.40A 228.40A 257.40 +25.40 232.00 2220 ---- 262.30B 232.40A 232.40A 261.60 +25.60 236.00 2225 ---- 266.60B 236.40A 236.40A 265.80 +25.80 240.00 1 2230 ---- 270.80B 240.50A 240.50A 270.10 +26.00 244.10 2235 ---- 275.10B 244.50A 244.50A 274.30 +26.20 248.10 2240 ---- 279.40B 248.60A 248.60A 278.60 +26.40 252.20 2245 ---- 283.70B 252.70A 252.70A 282.90 +26.60 256.30 2250 ---- 288.00B 256.70A 256.70A 287.20 +26.80 260.40 2255 ---- 292.40B 260.90A 260.90A 291.60 +27.10 264.50 2260 ---- 296.70B 265.00A 265.00A 295.90 +27.20 268.70 1 2265 ---- 301.10B 269.10A 269.10A 300.30 +27.40 272.90 2270 ---- 305.50B 272.90A 272.90A 304.60 +27.60 277.00 2275 ---- 309.90B 277.40A 277.40A 309.00 +27.80 281.20 1 2280 ---- 314.30B 281.50A 281.50A 313.40 +28.00 285.40 2290 ---- 323.10B 290.00A 290.00A 322.30 +28.40 293.90 2300 ---- 332.00B 298.60A 298.60A 331.10 +28.70 302.40 47 2310 ---- 341.00B 307.10A 307.10A 340.10 +29.10 311.00 2320 ---- 350.00B 315.70A 315.70A 349.00 +29.30 319.70 1 2325 ---- 354.50B 320.10A 320.10A 353.50 +29.50 324.00 9 2330 ---- 359.00B 324.40A 324.40A 358.10 +29.70 328.40 1 2340 ---- 368.10B 333.10A 333.10A 367.10 +30.00 337.10 2350 ---- 377.20B 341.80A 341.80A 376.20 +30.30 345.90 19 2360 ---- 386.40B 350.70A 350.70A 385.30 +30.60 354.70 2370 ---- 395.60B 359.60A 359.60A 394.50 +30.90 363.60 4 2375 ---- 400.20B 364.00A 364.00A 399.10 +31.10 368.00 25 2380 401.70 404.80B 368.60A 401.30 403.70 +31.20 3 372.50 7 12 2400 ---- 423.30B 386.50A 423.30B 422.10 +31.70 390.40 2425 ---- 446.70B 409.10A 409.10A 445.40 +32.30 413.10 2450 ---- 470.20B 431.40A 470.20B 468.80 +32.90 435.90 2475 ---- 493.90B 455.20A 455.20A 492.40 +33.40 459.00 2500 ---- 517.70B 477.90A 517.70B 516.10 +33.90 482.20 2525 ---- 541.70B 501.90A 501.90A 540.00 +34.40 505.60 2550 ---- 565.80B 524.90A 524.90A 564.00 +34.90 529.10 2575 ---- 589.90B 549.90A 549.90A 588.10 +35.30 552.80 2650 ---- 663.00B 621.20A 663.00B 661.00 +36.60 624.40 3000 ---- 1008.00B 965.30A 1008.00B 1008.30 +40.30 968.00 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 ---- ---- ---- ---- 1.00 +.10 .90 605 1375 ---- ---- ---- ---- 1.20 +.10 1.10 100 1400 ---- ---- ---- ---- 1.40 +.10 1.30 25 1420 ---- ---- ---- ---- 1.60 +.10 1.50 1425 ---- ---- ---- ---- 1.70 +.20 1.50 1430 ---- ---- ---- ---- 1.70 +.10 1.60 1440 ---- ---- ---- ---- 1.80 +.10 1.70 1450 ---- ---- ---- ---- 1.90 +.10 1.80 1460 ---- ---- ---- ---- 2.10 +.20 1.90 1470 ---- ---- ---- ---- 2.20 +.20 2.00 1475 ---- 2.20B ---- 2.20B 2.30 +.20 2.10 20 1480 ---- ---- ---- ---- 2.40 +.20 2.20 1490 ---- ---- ---- ---- 2.60 +.30 2.30 1500 ---- 2.60B ---- 2.60B 2.80 +.30 2.50 27 1510 ---- ---- ---- ---- 3.00 +.30 2.70 1515 ---- ---- ---- ---- 3.10 +.30 2.80 1520 ---- 3.00B ---- 3.00B 3.20 +.30 2.90 1525 ---- 3.20B ---- 3.20B 3.30 +.30 3.00 1530 ---- 3.20B ---- 3.20B 3.40 +.30 3.10 1535 ---- 3.30B ---- 3.30B 3.60 +.40 3.20 1540 ---- 3.50B ---- 3.50B 3.70 +.40 3.30 1545 ---- 3.60B ---- 3.60B 3.90 +.50 3.40 1550 ---- 3.90B ---- 3.90B 4.00 +.40 3.60 1555 ---- 3.90B ---- 3.90B 4.20 +.50 3.70 1560 ---- 4.10B ---- 4.10B 4.30 +.50 3.80 1565 ---- 4.30B ---- 4.30B 4.50 +.50 4.00 1570 ---- 4.40B ---- 4.40B 4.70 +.60 4.10 1575 ---- 4.80B ---- 4.80B 4.90 +.60 4.30 13 1580 ---- 4.80B ---- 4.80B 5.00 +.50 4.50 1585 ---- 5.00B ---- 5.00B 5.20 +.60 4.60 1590 ---- 5.20B ---- 5.20B 5.40 +.60 4.80 1595 ---- 5.40B ---- 5.40B 5.70 +.70 5.00 1600 5.30 5.80B 5.30 5.80B 5.90 +.70 10 5.20 22 1605 ---- 5.90B ---- 5.90B 6.10 +.70 5.40 1610 ---- 6.00B ---- 6.00B 6.30 +.70 5.60 1615 ---- 6.30B ---- 6.30B 6.60 +.80 5.80 1 1620 ---- 6.50B ---- 6.50B 6.80 +.70 6.10 1625 6.60 7.10B 6.60 7.10B 7.10 +.80 6 6.30 1630 ---- 7.10B ---- 7.10B 7.40 +.80 6.60 1635 ---- 7.30B ---- 7.30B 7.70 +.90 6.80 1640 ---- 7.60B ---- 7.60B 8.00 +.90 7.10 1645 ---- 7.90B ---- 7.90B 8.30 +.90 7.40 1650 ---- 8.60B ---- 8.60B 8.60 +.90 7.70 47 1655 ---- 8.60B ---- 8.60B 8.90 +.90 8.00 1660 ---- 8.90B ---- 8.90B 9.30 +1.00 8.30 17 1665 ---- 9.30B ---- 9.30B 9.60 +1.00 8.60 1670 ---- 9.60B ---- 9.60B 10.00 +1.00 9.00 1675 ---- 10.40B ---- 10.40B 10.40 +1.10 9.30 1680 ---- 10.40B ---- 10.40B 10.80 +1.10 9.70 1685 ---- 10.80B 10.00A 10.00A 11.20 +1.10 10.10 1690 ---- 11.30B ---- 11.30B 11.60 +1.20 10.40 1695 ---- 11.70B 10.80A 10.80A 12.10 +1.20 10.90 1700 ---- 12.60B 11.20A 11.20A 12.50 +1.20 11.30 8 1705 ---- 12.70B 11.60A 11.60A 13.00 +1.30 11.70 1710 ---- 13.20B 12.10A 12.10A 13.50 +1.30 12.20 1715 ---- 13.70B 12.50A 12.50A 14.10 +1.40 12.70 1720 ---- 14.20B 13.00A 13.00A 14.60 +1.50 13.10 1725 ---- 15.30B 13.50A 15.30B 15.20 +1.60 13.60 1730 ---- 15.40B 14.00A 14.00A 15.80 +1.60 14.20 1735 ---- 16.00B 14.50A 14.50A 16.40 +1.70 14.70 1740 ---- 16.60B 15.10A 15.10A 17.00 +1.70 15.30 1 1745 ---- 17.30B 15.60A 15.60A 17.70 +1.80 15.90 1750 18.40 18.50B 16.20A 18.40 18.30 +1.80 5 16.50 1 1755 ---- 18.70B 16.80A 16.80A 19.10 +2.00 17.10 13 1760 ---- 19.40B 17.50A 17.50A 19.80 +2.10 17.70 1765 ---- 20.20B 18.10A 18.10A 20.60 +2.20 18.40 1 1770 ---- 20.90B 18.80A 18.80A 21.40 +2.30 19.10 1775 ---- 22.30B 19.30A 19.30A 22.20 +2.40 19.80 52 52 1780 ---- 22.60B 20.20A 20.20A 23.00 +2.40 20.60 2 1785 ---- 23.70B 21.00A 21.00A 23.90 +2.60 21.30 1790 ---- 24.60B 21.70A 21.70A 24.80 +2.70 22.10 1 1795 ---- 25.60B 22.50A 22.50A 25.80 +2.80 23.00 1800 ---- 26.90B 23.10A 23.10A 26.80 +3.00 23.80 2 353 1805 ---- 27.50B 24.30A 24.30A 27.80 +3.10 24.70 1810 ---- 28.60B 25.10A 25.10A 28.80 +3.20 25.60 1815 ---- 29.70B 26.10A 26.10A 29.90 +3.40 26.50 2 1820 ---- 30.80B 27.00A 27.00A 31.00 +3.50 27.50 1 1825 ---- 32.30B 27.50A 27.50A 32.20 +3.70 28.50 22 1830 ---- 33.10B 29.00A 29.00A 33.40 +3.80 29.60 1835 ---- 34.30B 30.00A 30.00A 34.60 +4.00 30.60 1840 ---- 35.60B 31.10A 31.10A 35.90 +4.20 31.70 1845 ---- 36.90B 32.30A 32.30A 37.20 +4.30 32.90 1 1850 ---- 38.70B 32.80A 38.70B 38.60 +4.60 34.00 42 1855 ---- 39.70B 34.60A 34.60A 40.00 +4.80 35.20 1 1860 ---- 41.10B 35.80A 35.80A 41.50 +5.00 36.50 1 1865 ---- 42.60B 37.00A 37.00A 43.00 +5.20 37.80 1 1870 ---- 44.10B 38.20A 38.20A 44.50 +5.40 39.10 1 1875 ---- 46.10B 39.00A 39.00A 46.10 +5.60 40.50 47 1880 ---- 47.30B 40.90A 40.90A 47.70 +5.80 41.90 1 1885 ---- 48.90B 42.30A 42.30A 49.40 +6.10 43.30 1 1890 ---- 50.60B 43.70A 43.70A 51.10 +6.30 44.80 1 1895 ---- 52.40B 45.20A 45.20A 52.80 +6.50 46.30 1 1900 ---- 54.70B 46.20A 54.60B 54.60 +6.70 47.90 1905 ---- 56.50B 47.80A 56.50B 56.50 +7.00 49.50 1910 ---- 58.40B 49.30A 49.30A 58.40 +7.30 51.10 2 1915 53.20 60.40B 51.00A 60.40B 60.30 +7.50 6 52.80 1920 ---- 62.40B 52.60A 62.40B 62.30 +7.70 54.60 1925 ---- 64.40B 54.40A 54.40A 64.30 +7.90 56.40 1 1930 ---- 66.50B 56.10A 56.10A 66.40 +8.20 58.20 1 1935 ---- 68.60B 57.90A 57.90A 68.50 +8.40 60.10 1940 62.80 70.80B 59.80A 70.80B 70.70 +8.70 6 62.00 1945 ---- 73.00B 61.70A 73.00B 72.90 +9.00 63.90 1950 ---- 75.30B 63.70A 75.20B 75.20 +9.30 65.90 5 81 1955 ---- 77.60B 65.60A 77.60B 77.50 +9.50 68.00 1 1960 ---- 80.00B 67.70A 67.70A 79.80 +9.70 70.10 1965 ---- 82.40B 69.70A 82.30B 82.20 +10.00 72.20 1970 ---- 84.90B 71.90A 71.90A 84.70 +10.30 74.40 1975 ---- 87.40B 74.10A 87.40B 87.20 +10.60 76.60 1980 ---- 89.90B 76.20A 89.90B 89.70 +10.80 78.90 1985 ---- 92.50B 78.50A 92.50B 92.30 +11.10 81.20 40 40 1990 ---- 95.10B 80.80A 80.80A 94.90 +11.30 83.60 6 7 1995 ---- 97.80B 83.20A 97.80B 97.60 +11.60 86.00 6 6 2000 90.10 100.60B 85.50A 100.50B 100.30 +11.80 251 88.50 2005 ---- 103.30B 88.00A 103.20B 103.00 +12.10 90.90 2010 ---- 106.10B 90.40A 106.10B 105.80 +12.30 3 93.50 95 121 2015 ---- 109.00B 93.00A 93.00A 108.70 +12.60 96.10 200 2020 ---- 111.90B 95.50A 95.50A 111.60 +12.90 98.70 2025 ---- 114.80B 98.10A 98.10A 114.50 +13.20 101.30 2030 ---- 117.80B 100.80A 100.80A 117.50 +13.50 104.00 2035 ---- 120.80B 103.40A 103.40A 120.50 +13.70 106.80 2040 ---- 123.90B 106.10A 106.10A 123.50 +13.90 109.60 2045 ---- 127.00B 108.90A 108.90A 126.60 +14.20 112.40 2050 ---- 130.10B 111.70A 130.10B 129.70 +14.40 115.30 2055 ---- 133.30B 114.50A 114.50A 132.90 +14.70 118.20 2060 ---- 136.50B 117.50A 117.50A 136.10 +15.00 121.10 2065 ---- 139.80B 120.40A 120.40A 139.40 +15.30 124.10 2070 ---- 143.10B 123.30A 123.30A 142.60 +15.50 127.10 1 2075 ---- 146.40B 126.30A 126.30A 146.00 +15.90 130.10 2080 ---- 149.80B 129.40A 129.40A 149.30 +16.10 133.20 2085 ---- 153.20B 132.40A 132.40A 152.70 +16.30 136.40 2090 ---- 156.60B 135.50A 156.30B 156.10 +16.60 139.50 2095 ---- 159.70B 138.70A 138.70A 159.60 +16.90 142.70 2100 ---- 163.20B 141.90A 141.90A 163.10 +17.20 145.90 2105 ---- 166.70B 145.10A 145.10A 166.60 +17.40 149.20 2110 ---- 170.30B 148.40A 148.40A 170.10 +17.60 152.50 2115 ---- 173.90B 151.70A 151.70A 173.70 +17.90 155.80 2120 ---- 177.50B 155.00A 155.00A 177.30 +18.10 159.20 1 2125 ---- 181.10B 158.40A 158.40A 181.00 +18.40 162.60 1 2130 ---- 184.80B 161.70A 161.70A 184.60 +18.60 166.00 2135 ---- 188.50B 165.10A 165.10A 188.30 +18.90 169.40 2140 ---- 192.20B 168.60A 168.60A 192.10 +19.20 172.90 2145 ---- 196.00B 172.10A 172.10A 195.80 +19.40 176.40 1 1 2150 ---- 199.80B 176.10A 176.10A 199.60 +19.60 180.00 2155 ---- 203.60B 179.70A 179.70A 203.40 +19.90 183.50 2160 ---- 207.40B 183.30A 183.30A 207.20 +20.10 187.10 1 2165 ---- 211.30B 187.30A 187.30A 211.10 +20.40 190.70 1 2170 ---- 215.20B 191.00A 191.00A 215.00 +20.60 194.40 2175 ---- 219.10B 194.60A 194.60A 218.90 +20.80 198.10 2180 ---- 223.00B 198.30A 198.30A 222.80 +21.10 201.70 2185 ---- 226.90B 202.10A 202.10A 226.70 +21.20 205.50 2190 ---- 230.90B 205.70A 205.70A 230.70 +21.50 209.20 2195 ---- 234.90B 209.50A 209.50A 234.70 +21.70 213.00 2200 ---- 238.90B 213.20A 213.20A 238.70 +21.90 216.80 2205 ---- 242.90B 217.10A 217.10A 242.70 +22.10 220.60 2210 ---- 247.00B 220.90A 220.90A 246.80 +22.40 224.40 2215 ---- 251.10B 224.70A 224.70A 250.80 +22.50 228.30 2220 ---- 255.20B 228.60A 228.60A 254.90 +22.80 232.10 2225 ---- 259.30B 232.40A 232.40A 259.00 +23.00 236.00 2230 ---- 263.40B 236.40A 236.40A 263.10 +23.10 240.00 2235 ---- 267.50B 240.30A 240.30A 267.30 +23.40 243.90 2240 ---- 271.70B 244.30A 244.30A 271.40 +23.50 247.90 2245 ---- 275.90B 248.30A 248.30A 275.60 +23.80 251.80 2250 ---- 280.10B 252.40A 252.40A 279.80 +24.00 255.80 2255 ---- 284.30B 256.20A 256.20A 284.00 +24.10 259.90 2260 ---- 288.50B 260.30A 260.30A 288.20 +24.30 263.90 2265 ---- 292.70B 264.30A 264.30A 292.50 +24.60 267.90 1 2270 ---- 297.00B 268.40A 268.40A 296.70 +24.70 272.00 2275 285.20 301.30B 272.50A 298.80 301.00 +24.90 4 276.10 8 2280 ---- 305.60B 276.50A 276.50A 305.30 +25.10 280.20 2285 ---- 309.90B 280.60A 280.60A 309.50 +25.20 284.30 2290 ---- 314.20B 284.80A 284.80A 313.90 +25.50 288.40 2300 ---- 322.90B 292.90A 292.90A 322.50 +25.70 296.80 2310 ---- 331.60B 301.40A 301.40A 331.20 +26.10 305.10 2320 ---- 340.40B 309.80A 309.80A 340.00 +26.40 313.60 1 2325 ---- 344.80B 313.90A 313.90A 344.40 +26.60 317.80 1 2330 ---- 349.20B 318.30A 318.30A 348.80 +26.70 322.10 1 2340 ---- 358.10B 326.80A 326.80A 357.60 +27.00 330.60 1 2350 ---- 367.00B 335.30A 335.30A 366.50 +27.30 339.20 4 2360 ---- 376.00B 344.00A 344.00A 375.40 +27.60 347.80 2370 ---- 384.90B 352.60A 352.60A 384.40 +27.90 356.50 3 2375 ---- 389.50B 356.90A 356.90A 388.90 +28.00 360.90 5 2380 ---- 394.00B 361.30A 361.30A 393.40 +28.20 365.20 3 2400 ---- 412.20B 378.80A 378.80A 411.50 +28.70 24 382.80 55 39 2425 ---- 435.10B 401.10A 401.10A 434.40 +29.40 405.00 95 99 2450 ---- 458.20B 423.60A 423.60A 457.40 +30.00 427.40 5 2475 ---- 481.50B 446.30A 446.30A 480.60 +30.60 450.00 5 2500 ---- 504.90B 469.00A 469.00A 504.00 +31.20 472.80 2 2525 ---- 528.50B 492.10A 492.10A 527.50 +31.70 495.80 5 2550 ---- 552.20B 514.70A 514.70A 551.10 +32.10 519.00 2575 ---- 576.10B 538.70A 538.70A 574.90 +32.60 542.30 3 2800 ---- 794.70B 754.20A 794.70B 793.20 +36.10 757.10 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 5 1025 ---- ---- ---- ---- .20 UNCH .20 1050 ---- ---- ---- ---- .30 +.10 .20 4 1075 ---- ---- ---- ---- .30 UNCH .30 1080 ---- ---- ---- ---- .30 UNCH .30 1090 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .30 UNCH .30 1 2 1110 ---- ---- ---- ---- .40 +.10 .30 1120 ---- ---- ---- ---- .40 UNCH .40 19 1125 ---- ---- ---- ---- .40 UNCH .40 1130 ---- ---- ---- ---- .40 UNCH .40 1140 ---- ---- ---- ---- .40 UNCH .40 1150 ---- ---- ---- ---- .50 +.10 .40 1 1160 ---- ---- ---- ---- .50 UNCH .50 2 1170 ---- ---- ---- ---- .50 UNCH .50 1175 ---- ---- ---- ---- .50 UNCH .50 1180 ---- ---- ---- ---- .60 +.10 .50 3 3 1185 ---- ---- ---- ---- .60 +.10 .50 1190 ---- ---- ---- ---- .60 +.10 .50 1 1195 ---- ---- ---- ---- .60 UNCH .60 1200 ---- ---- ---- ---- .60 UNCH .60 3 1205 ---- ---- ---- ---- .60 UNCH .60 1210 ---- ---- ---- ---- .70 +.10 .60 1215 ---- ---- ---- ---- .70 +.10 .60 1220 ---- ---- ---- ---- .70 +.10 .60 1225 ---- ---- ---- ---- .70 UNCH .70 1230 ---- ---- ---- ---- .70 UNCH .70 1235 ---- ---- ---- ---- .80 +.10 .70 1240 ---- ---- ---- ---- .80 +.10 .70 1245 ---- ---- ---- ---- .80 +.10 .70 1250 ---- ---- ---- ---- .80 UNCH .80 137 1255 ---- ---- ---- ---- .80 UNCH .80 1260 ---- ---- ---- ---- .90 +.10 .80 1265 ---- ---- ---- ---- .90 +.10 .80 1270 ---- ---- ---- ---- .90 +.10 .80 1275 ---- ---- ---- ---- .90 UNCH .90 15 1280 ---- ---- ---- ---- 1.00 +.10 .90 1285 ---- ---- ---- ---- 1.00 +.10 .90 1290 ---- ---- ---- ---- 1.00 +.10 .90 1295 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.10 +.10 1.00 230 1305 ---- ---- ---- ---- 1.10 +.10 1.00 1310 ---- ---- ---- ---- 1.10 +.10 1.00 1315 ---- ---- ---- ---- 1.20 +.10 1.10 1320 ---- ---- ---- ---- 1.20 +.10 1.10 1325 ---- ---- ---- ---- 1.20 +.10 1.10 1 701 1330 ---- ---- ---- ---- 1.30 +.10 1.20 1335 ---- ---- ---- ---- 1.30 +.10 1.20 1340 ---- ---- ---- ---- 1.30 +.10 1.20 1345 ---- ---- ---- ---- 1.40 +.10 1.30 1350 ---- ---- ---- ---- 1.40 +.10 1.30 2002 1355 ---- ---- ---- ---- 1.40 +.10 1.30 1360 ---- ---- ---- ---- 1.50 +.10 1.40 1365 ---- ---- ---- ---- 1.50 +.10 1.40 1370 ---- ---- ---- ---- 1.60 +.10 1.50 1375 ---- ---- ---- ---- 1.60 +.10 1.50 700 1380 ---- ---- ---- ---- 1.70 +.10 1.60 1 1385 ---- ---- ---- ---- 1.70 +.10 1.60 1390 ---- ---- ---- ---- 1.80 +.20 1.60 1395 ---- ---- ---- ---- 1.80 +.10 1.70 1400 1.90 2.00 1.90 2.00 1.90 +.10 15 1.80 167 1405 ---- ---- ---- ---- 1.90 +.10 1.80 1410 ---- ---- ---- ---- 2.00 +.10 1.90 1415 ---- ---- ---- ---- 2.00 +.10 1.90 1420 ---- ---- ---- ---- 2.10 +.10 2.00 1425 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 1430 ---- ---- ---- ---- 2.30 +.20 2.10 1435 ---- ---- ---- ---- 2.30 +.10 2.20 1440 ---- ---- ---- ---- 2.40 +.10 2.30 500 1445 ---- ---- ---- ---- 2.50 +.20 2.30 1450 ---- 2.50B ---- 2.50B 2.60 +.20 2.40 1 1261 1455 ---- ---- ---- ---- 2.70 +.20 2.50 1460 ---- ---- ---- ---- 2.80 +.20 2.60 1465 ---- ---- ---- ---- 2.90 +.20 2.70 6 1470 ---- ---- ---- ---- 3.00 +.20 2.80 4 1475 ---- 3.00B ---- 3.00B 3.10 +.20 2.90 1480 ---- ---- ---- ---- 3.20 +.20 3.00 1485 ---- ---- ---- ---- 3.30 +.20 3.10 1490 ---- 3.30B ---- 3.30B 3.40 +.20 3.20 1495 ---- 3.40B ---- 3.40B 3.60 +.30 3.30 1500 ---- 3.60B ---- 3.60B 3.70 +.20 3.50 1297 1505 ---- 3.70B ---- 3.70B 3.80 +.20 3.60 1510 ---- 3.80B ---- 3.80B 4.00 +.30 3.70 2 1515 ---- 3.90B ---- 3.90B 4.10 +.30 3.80 1520 ---- 4.10B ---- 4.10B 4.30 +.30 4.00 1525 ---- 4.30B ---- 4.30B 4.50 +.40 4.10 1530 ---- 4.40B ---- 4.40B 4.60 +.30 4.30 1535 ---- 4.60B ---- 4.60B 4.80 +.40 4.40 1 1540 ---- 4.80B ---- 4.80B 5.00 +.40 4.60 1 1545 ---- 5.00B ---- 5.00B 5.20 +.40 4.80 1550 ---- 5.20B ---- 5.20B 5.40 +.40 5.00 750 1555 ---- 5.40B ---- 5.40B 5.60 +.50 5.10 1560 ---- 5.60B ---- 5.60B 5.80 +.50 5.30 1565 ---- 5.80B ---- 5.80B 6.00 +.50 5.50 1570 ---- 6.00B ---- 6.00B 6.30 +.60 5.70 3 1575 ---- 6.30B ---- 6.30B 6.50 +.60 5.90 401 1580 ---- 6.50B ---- 6.50B 6.70 +.60 6.10 1 1585 ---- 6.70B ---- 6.60B 7.00 +.70 6.30 1590 ---- 6.90B ---- 6.90B 7.20 +.60 6.60 1595 ---- 7.20B ---- 7.20B 7.50 +.70 6.80 1600 ---- 7.60B ---- 7.60B 7.80 +.80 7.00 1095 1605 ---- 7.70B ---- 7.70B 8.10 +.80 7.30 1610 ---- 8.00B ---- 8.00B 8.30 +.80 7.50 1615 ---- 8.30B ---- 8.30B 8.70 +.90 7.80 1620 ---- 8.60B ---- 8.60B 9.00 +.90 8.10 1625 ---- 9.10B ---- 9.10B 9.30 +1.00 8.30 210 1630 ---- 9.40B ---- 9.40B 9.60 +1.00 8.60 1635 ---- 9.70B ---- 9.60B 10.00 +1.10 8.90 1640 ---- 10.00B ---- 10.00B 10.30 +1.00 9.30 1 1645 ---- 10.40B ---- 10.40B 10.70 +1.10 9.60 1650 ---- 10.90B ---- 10.90B 11.10 +1.20 9.90 1 472 1655 ---- 11.20B ---- 11.20B 11.50 +1.20 10.30 1 1 1660 ---- 11.70B ---- 11.70B 11.90 +1.20 10.70 103 1665 ---- 12.00B ---- 12.00B 12.40 +1.30 11.10 1670 ---- 12.50B ---- 12.40B 12.80 +1.30 11.50 1675 ---- 13.10B ---- 13.10B 13.30 +1.40 11.90 14 1680 ---- 13.40B ---- 13.40B 13.80 +1.40 12.40 1685 ---- 13.90B ---- 13.90B 14.30 +1.50 12.80 1690 ---- 14.40B ---- 14.40B 14.90 +1.60 13.30 1695 ---- 14.90B ---- 14.90B 15.40 +1.60 13.80 1 2 1700 13.80 15.70B 13.80 15.70B 16.00 +1.70 6 14.30 119 2286 1705 ---- 16.10B ---- 16.10B 16.60 +1.80 14.80 4 1710 ---- 16.60B ---- 16.60B 17.20 +1.80 15.40 100 111 1715 ---- 17.30B ---- 17.30B 17.80 +1.90 15.90 6 1720 ---- 17.90B ---- 17.90B 18.40 +1.90 16.50 3 1725 ---- 18.80B ---- 18.80B 19.10 +2.00 17.10 10 73 1730 ---- 19.20B ---- 19.20B 19.80 +2.10 17.70 7 1735 ---- 19.90B ---- 19.90B 20.50 +2.20 18.30 1740 ---- 20.90B ---- 20.90B 21.20 +2.20 19.00 3 1001 1745 ---- 21.40B ---- 21.40B 22.00 +2.40 19.60 1750 22.50 22.50 22.20 22.40B 22.80 +2.50 3 20.30 11 664 1755 ---- 23.00B ---- 23.00B 23.60 +2.60 21.00 1760 22.10 24.10B 21.70A 22.00A 24.40 +2.60 4 21.80 1 1765 ---- 24.90B 22.30A 22.30A 25.30 +2.80 22.50 150 1770 ---- 25.80B 23.10A 23.10A 26.20 +2.90 23.30 1 1775 ---- 26.80B 23.90A 23.90A 27.10 +3.00 24.10 569 1780 23.60 27.50B 23.60 27.50B 28.00 +3.00 4 25.00 2 3 1785 ---- 28.70B 25.50A 25.50A 29.00 +3.20 25.80 1790 ---- 29.70B 26.40A 26.40A 30.00 +3.30 26.70 1795 ---- 30.80B 27.20A 27.20A 31.10 +3.50 27.60 20 1800 29.90 31.90B 28.10A 31.40A 32.10 +3.50 9 28.60 6 1384 1805 ---- 33.00B 29.10A 29.10A 33.20 +3.70 29.50 9 1810 ---- 34.10B 30.00A 30.00A 34.40 +3.80 30.60 1815 ---- 35.30B 31.00A 31.00A 35.50 +3.90 31.60 25 1820 ---- 36.50B 32.10A 32.10A 36.80 +4.10 32.70 1825 ---- 37.80B 33.20A 33.20A 38.00 +4.20 33.80 41 1830 ---- 39.10B 34.20A 34.20A 39.30 +4.40 34.90 8 1835 ---- 40.40B 35.40A 35.40A 40.60 +4.50 36.10 30 1840 ---- 41.80B 36.60A 36.60A 42.00 +4.70 37.30 6 1845 ---- 43.20B 37.80A 37.80A 43.40 +4.90 38.50 1850 ---- 44.70B 38.90A 38.90A 44.80 +5.00 39.80 449 1855 ---- 46.20B 40.30A 40.30A 46.30 +5.20 41.10 1860 ---- 47.70B 41.60A 41.60A 47.80 +5.30 42.50 75 1865 ---- 49.30B 42.90A 42.90A 49.40 +5.50 43.90 75 1870 ---- 50.90B 44.30A 44.30A 51.00 +5.70 45.30 107 1875 ---- 52.60B 45.70A 45.70A 52.60 +5.80 46.80 320 1880 ---- 54.30B 47.10A 47.10A 54.30 +6.00 48.30 3 130 1885 ---- 56.10B 48.70A 48.70A 56.10 +6.20 49.90 2 1890 ---- 57.80B 50.20A 50.20A 57.90 +6.50 51.40 2 1895 ---- 59.70B 51.70A 51.70A 59.70 +6.60 53.10 2 1900 61.00 61.60B 53.30A 60.10A 61.60 +6.90 1 54.70 5 274 1905 ---- 63.50B 55.00A 55.00A 63.50 +7.10 56.40 10 1910 ---- 65.50B 56.70A 56.70A 65.50 +7.30 58.20 50 1915 ---- 67.50B 58.40A 58.40A 67.50 +7.50 60.00 1920 ---- 69.50B 60.10A 60.10A 69.50 +7.70 61.80 2 1925 ---- 71.60B 61.90A 61.90A 71.60 +7.90 63.70 159 1930 ---- 73.80B 63.90A 63.90A 73.80 +8.20 65.60 1935 ---- 76.00B 65.70A 65.70A 75.90 +8.40 67.50 5 1940 ---- 78.20B 67.60A 67.60A 78.20 +8.70 69.50 75 1945 ---- 80.50B 69.70A 69.70A 80.40 +8.90 71.50 286 1950 ---- 82.80B 71.60A 71.60A 82.80 +9.20 100 73.60 214 1955 ---- 85.20B 73.70A 73.70A 85.10 +9.40 75.70 1960 ---- 87.60B 75.70A 75.70A 87.50 +9.70 77.80 1 1965 ---- 90.00B 77.90A 77.90A 90.00 +10.00 80.00 1970 ---- 92.50B 80.10A 80.10A 92.40 +10.20 82.20 1975 ---- 95.00B 82.30A 82.30A 95.00 +10.50 84.50 191 1980 ---- 97.60B 84.60A 84.60A 97.50 +10.70 86.80 1985 ---- 100.20B 86.90A 86.90A 100.10 +10.90 89.20 1990 ---- 102.90B 89.20A 89.20A 102.80 +11.20 91.60 52 1995 ---- 105.60B 91.60A 91.60A 105.50 +11.50 94.00 2000 ---- 108.30B 94.00A 94.00A 108.20 +11.70 96.50 201 2005 ---- 111.10B 96.50A 96.50A 110.90 +11.90 99.00 200 2010 ---- 113.90B 99.00A 99.00A 113.70 +12.20 101.50 2015 ---- 116.80B 101.60A 101.60A 116.60 +12.50 104.10 21 2020 ---- 119.70B 104.20A 104.20A 119.40 +12.60 106.80 1 2025 ---- 122.70B 106.80A 106.80A 122.30 +12.80 109.50 2030 ---- 125.60B 109.40A 109.40A 125.30 +13.10 112.20 2035 ---- 128.70B 112.10A 112.10A 128.30 +13.40 114.90 2040 ---- 131.70B 114.90A 114.90A 131.30 +13.60 117.70 2045 ---- 134.80B 117.70A 117.70A 134.40 +13.80 4 120.60 2050 ---- 137.90B 120.50A 120.50A 137.50 +14.00 123.50 84 2055 ---- 141.10B 123.40A 123.40A 140.70 +14.30 126.40 2060 ---- 144.30B 126.30A 126.30A 143.80 +14.50 129.30 2065 ---- 147.50B 129.30A 129.30A 147.10 +14.80 132.30 2070 ---- 150.80B 132.20A 132.20A 150.30 +15.00 135.30 2075 ---- 154.10B 135.20A 135.20A 153.60 +15.20 138.40 2080 ---- 157.40B 138.30A 138.30A 157.00 +15.50 141.50 2085 ---- 160.80B 141.20A 141.20A 160.30 +15.70 144.60 2090 ---- 164.20B 144.30A 144.30A 163.70 +16.00 147.70 2095 ---- 167.60B 147.50A 147.50A 167.20 +16.30 150.90 2100 ---- 171.10B 150.70A 150.70A 170.60 +16.50 100 154.10 3 127 2105 ---- 174.20B 153.90A 153.90A 174.10 +16.70 157.40 2110 ---- 177.70B 157.10A 157.10A 177.70 +17.00 160.70 2115 ---- 181.30B 160.40A 160.40A 181.20 +17.20 164.00 2120 ---- 184.90B 163.70A 163.70A 184.80 +17.50 167.30 2125 ---- 188.50B 167.10A 167.10A 188.40 +17.70 170.70 2130 ---- 192.10B 170.40A 170.40A 192.00 +17.90 174.10 2135 ---- 195.80B 173.80A 173.80A 195.70 +18.10 177.60 2140 ---- 199.50B 177.20A 177.20A 199.40 +18.40 181.00 2145 ---- 203.20B 180.60A 180.60A 203.10 +18.60 184.50 2150 ---- 206.90B 184.10A 184.10A 206.80 +18.80 188.00 2155 ---- 210.70B 187.60A 187.60A 210.60 +19.00 191.60 2160 ---- 214.50B 191.50A 191.50A 214.40 +19.30 195.10 2165 ---- 218.30B 195.10A 195.10A 218.20 +19.50 198.70 2170 ---- 222.10B 198.70A 198.70A 222.00 +19.70 202.30 2175 ---- 226.00B 202.20A 202.20A 225.80 +19.80 206.00 2180 ---- 229.90B 206.30A 206.30A 229.70 +20.00 209.70 2185 ---- 233.80B 210.00A 210.00A 233.60 +20.20 213.40 2190 ---- 237.70B 213.70A 213.70A 237.50 +20.40 217.10 2195 ---- 241.60B 217.40A 217.40A 241.50 +20.70 220.80 2200 ---- 245.60B 221.10A 221.10A 245.40 +20.80 224.60 57 2205 ---- 249.60B 224.90A 224.90A 249.40 +21.10 228.30 2210 ---- 253.60B 228.70A 228.70A 253.40 +21.30 232.10 2215 ---- 257.60B 232.50A 232.50A 257.40 +21.40 236.00 2220 ---- 261.60B 236.30A 236.30A 261.40 +21.60 239.80 2225 ---- 265.70B 240.00A 240.00A 265.50 +21.80 243.70 2230 ---- 269.80B 244.00A 244.00A 269.60 +22.10 247.50 2235 ---- 273.80B 247.90A 247.90A 273.60 +22.20 251.40 2240 ---- 278.00B 251.80A 251.80A 277.80 +22.40 255.40 2245 ---- 282.10B 255.70A 255.70A 281.90 +22.60 259.30 2250 ---- 286.20B 259.50A 259.50A 286.00 +22.80 263.20 1 2255 ---- 290.40B 263.60A 263.60A 290.20 +23.00 267.20 2260 ---- 294.50B 267.60A 267.60A 294.40 +23.20 271.20 2265 ---- 298.70B 271.60A 271.60A 298.50 +23.30 275.20 2270 ---- 302.90B 275.60A 275.60A 302.70 +23.50 279.20 2275 ---- 307.10B 279.60A 279.60A 307.00 +23.80 283.20 2280 ---- 311.40B 283.70A 283.70A 311.20 +23.90 287.30 2285 ---- 315.60B 287.80A 287.80A 315.40 +24.10 291.30 2290 ---- 319.90B 291.80A 291.80A 319.70 +24.30 295.40 2295 ---- 324.10B 295.80A 295.80A 324.00 +24.50 299.50 2300 ---- 328.40B 299.90A 299.90A 328.30 +24.70 303.60 51 2305 ---- 332.70B 304.10A 304.10A 332.60 +24.90 307.70 2310 ---- 337.00B 308.10A 308.10A 336.90 +25.10 311.80 2315 ---- 341.30B 312.40A 312.40A 341.20 +25.20 316.00 2320 ---- 345.70B 316.50A 316.50A 345.50 +25.30 320.20 2325 ---- 350.00B 320.60A 320.60A 349.80 +25.50 324.30 2330 ---- 354.40B 324.90A 324.90A 354.20 +25.70 328.50 2335 ---- 358.80B 329.10A 329.10A 358.60 +25.90 332.70 2340 ---- 363.10B 333.30A 333.30A 362.90 +25.90 337.00 2345 ---- 367.50B 337.60A 337.60A 367.30 +26.10 341.20 2350 ---- 371.90B 341.70A 341.70A 371.70 +26.30 345.40 2360 ---- 380.80B 350.30A 350.30A 380.50 +26.50 354.00 2370 ---- 389.70B 358.80A 358.80A 389.40 +26.80 362.60 1 2375 ---- 394.10B 363.00A 363.00A 393.80 +26.90 366.90 2 2380 ---- 398.60B 367.40A 367.40A 398.30 +27.10 371.20 2390 ---- 407.60B 376.00A 376.00A 407.20 +27.30 379.90 2400 ---- 416.60B 384.70A 384.70A 416.10 +27.50 388.60 1 2410 ---- 425.60B 393.40A 393.40A 425.10 +27.80 397.30 2420 ---- 434.70B 402.20A 402.20A 434.20 +28.10 406.10 2 2425 ---- 439.20B 406.50A 406.50A 438.70 +28.20 410.50 2 5 2430 ---- 443.80B 411.00A 411.00A 443.30 +28.30 415.00 2 2440 ---- 452.90B 419.90A 419.90A 452.40 +28.60 423.80 7 2450 ---- 462.10B 428.70A 428.70A 461.50 +28.80 432.70 15 57 2475 ---- 485.10B 451.20A 451.20A 484.40 +29.30 455.10 4 2490 ---- 499.00B 464.80A 464.80A 498.30 +29.70 468.60 2500 500.00 508.30B 473.60A 508.30B 507.60 +30.00 10 477.60 16 16 2525 ---- 531.60B 496.50A 496.50A 530.80 +30.60 500.20 2550 ---- 555.10B 519.40A 519.40A 554.20 +31.20 523.00 1 2575 ---- 578.80B 542.50A 542.50A 577.80 +31.80 546.00 3 2600 ---- 602.50B 565.90A 565.90A 601.50 +32.30 569.20 45 2625 ---- 626.40B 589.30A 589.30A 625.20 +32.60 592.60 2650 ---- 650.30B 612.30A 612.30A 649.10 +33.00 616.10 2700 ---- 698.50B 660.40A 660.40A 697.20 +33.60 663.60 2750 ---- 747.10B 708.30A 708.30A 745.70 +34.40 711.30 2800 ---- 795.90B 756.40A 756.40A 794.40 +35.10 759.30 2900 ---- 894.30B 853.80A 853.80A 892.60 +36.50 856.10 3000 ---- 993.30B 952.00A 952.00A 991.80 +37.70 954.10 3200 ---- 1190.80B 1150.80A 1190.80B 1191.60 +39.20 1152.40 4000 1969.90 1989.50B 1949.80A 1989.30B 1991.60 +39.20 1 1952.40 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .20 +.10 .10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 +.10 .90 10 1275 ---- ---- ---- ---- 1.10 UNCH 1.10 1300 ---- ---- ---- ---- 1.30 +.10 1.20 1 1325 ---- ---- ---- ---- 1.50 +.10 1.40 1350 ---- ---- ---- ---- 1.70 UNCH 1.70 1375 ---- ---- ---- ---- 2.00 +.10 1.90 1400 ---- ---- ---- ---- 2.40 +.20 2.20 1425 ---- ---- ---- ---- 2.80 +.20 2.60 3 1430 ---- ---- ---- ---- 2.80 +.10 2.70 1440 ---- ---- ---- ---- 3.00 +.10 2.90 1450 ---- ---- ---- ---- 3.20 +.20 3.00 1 2 1460 ---- ---- ---- ---- 3.50 +.20 3.30 1470 ---- ---- ---- ---- 3.70 +.20 3.50 1475 ---- ---- ---- ---- 3.80 +.20 3.60 1480 ---- ---- ---- ---- 3.90 +.20 3.70 1 1490 ---- ---- ---- ---- 4.20 +.20 4.00 1500 ---- ---- ---- ---- 4.50 +.20 4.30 1510 ---- ---- ---- ---- 4.80 +.20 4.60 1520 ---- 5.00B ---- 5.00B 5.20 +.30 4.90 1525 ---- 5.10B ---- 5.10B 5.40 +.40 5.00 1530 ---- 5.30B ---- 5.30B 5.60 +.40 5.20 1535 ---- 5.50B ---- 5.50B 5.80 +.40 5.40 1540 ---- 5.70B ---- 5.70B 6.00 +.40 5.60 1545 ---- 5.90B ---- 5.90B 6.20 +.40 5.80 1550 ---- 6.10B ---- 6.10B 6.40 +.40 6.00 1555 ---- 6.40B ---- 6.40B 6.60 +.40 6.20 1560 ---- 6.60B ---- 6.60B 6.80 +.40 6.40 1565 ---- 6.80B ---- 6.80B 7.10 +.50 6.60 1570 ---- 7.10B ---- 7.10B 7.30 +.40 6.90 10 1575 ---- 7.20B ---- 7.20B 7.60 +.50 7.10 1580 ---- 7.50B ---- 7.50B 7.90 +.50 7.40 1585 ---- 7.80B ---- 7.80B 8.10 +.50 7.60 1590 ---- 8.00B ---- 8.00B 8.40 +.50 7.90 1 1595 ---- 8.30B ---- 8.30B 8.70 +.50 8.20 1600 ---- 8.60B ---- 8.60B 9.00 +.60 8.40 1605 ---- 8.90B ---- 8.90B 9.30 +.60 8.70 1610 ---- 9.20B ---- 9.20B 9.60 +.60 9.00 1615 ---- 9.60B ---- 9.60B 10.00 +.70 9.30 1620 ---- 9.90B ---- 9.90B 10.30 +.60 9.70 1625 ---- 10.20B ---- 10.20B 10.70 +.70 10.00 1630 ---- 10.60B ---- 10.60B 11.00 +.70 10.30 1635 ---- 11.00B ---- 11.00B 11.40 +.70 10.70 1640 ---- 11.30B ---- 11.30B 11.80 +.80 11.00 1645 ---- 11.70B ---- 11.70B 12.20 +.80 11.40 1650 ---- 12.10B ---- 12.10B 12.60 +.80 11.80 1655 ---- 12.60B ---- 12.60B 13.00 +.80 12.20 1660 ---- 13.00B ---- 13.00B 13.50 +.90 12.60 1665 ---- 13.50B ---- 13.50B 13.90 +.90 13.00 1670 ---- 13.90B ---- 13.90B 14.40 +.90 13.50 1675 ---- 14.40B ---- 14.40B 14.90 +1.00 13.90 1680 ---- 14.90B ---- 14.90B 15.40 +1.00 14.40 1685 ---- 15.40B ---- 15.40B 15.90 +1.10 14.80 1690 ---- 15.90B ---- 15.90B 16.50 +1.20 15.30 1695 ---- 16.50B ---- 16.50B 17.00 +1.20 15.80 1 1700 ---- 17.00B ---- 17.00B 17.60 +1.20 16.40 2 1705 ---- 17.60B ---- 17.60B 18.20 +1.30 16.90 1710 ---- 18.20B ---- 18.20B 18.80 +1.30 17.50 1715 ---- 18.90B ---- 18.90B 19.40 +1.40 18.00 1 1720 ---- 19.50B ---- 19.50B 20.10 +1.50 18.60 1725 ---- 20.20B ---- 20.20B 20.80 +1.50 19.30 1730 ---- 20.90B ---- 20.90B 21.50 +1.60 19.90 1735 ---- 21.60B ---- 21.60B 22.20 +1.70 20.50 1740 ---- 22.30B ---- 22.30B 23.00 +1.80 21.20 1745 ---- 23.10B ---- 23.10B 23.70 +1.80 21.90 1750 ---- 23.90B ---- 23.90B 24.50 +1.90 22.60 22 1755 ---- 24.70B ---- 24.70B 25.30 +1.90 23.40 1760 ---- 25.60B ---- 25.60B 26.20 +2.10 24.10 1765 ---- 26.40B ---- 26.40B 27.10 +2.20 24.90 1770 ---- 27.30B ---- 27.30B 28.00 +2.30 25.70 1 1 1775 ---- 28.20B ---- 28.20B 28.90 +2.40 26.50 1780 ---- 29.20B ---- 29.10B 29.80 +2.40 27.40 1 1 1785 ---- 30.20B ---- 30.20B 30.80 +2.50 28.30 1790 ---- 31.20B ---- 31.20B 31.80 +2.60 29.20 1795 ---- 32.20B ---- 32.20B 32.90 +2.80 30.10 1800 ---- 33.30B ---- 33.20B 33.90 +2.80 31.10 1805 ---- 34.40B ---- 34.40B 35.10 +3.00 32.10 1810 ---- 35.50B ---- 35.50B 36.20 +3.10 33.10 2 7 1815 ---- 36.70B 34.10A 34.10A 37.30 +3.10 34.20 1820 ---- 37.90B ---- 37.90B 38.50 +3.30 35.20 1825 ---- 39.10B 36.30A 36.30A 39.80 +3.40 36.40 1830 ---- 40.40B ---- 40.40B 41.00 +3.50 37.50 1 2 1835 ---- 41.70B 38.60A 38.60A 42.30 +3.60 38.70 1 1840 ---- 43.10B 39.80A 39.80A 43.70 +3.80 39.90 1 1845 ---- 44.40B ---- 44.40B 45.10 +4.00 41.10 1850 ---- 45.90B 42.30A 42.30A 46.50 +4.10 42.40 12 1855 ---- 47.30B 43.60A 43.60A 47.90 +4.20 43.70 1860 ---- 48.80B ---- 48.80B 49.40 +4.40 45.00 1865 ---- 50.30B 46.30A 46.30A 51.00 +4.60 46.40 1870 ---- 51.90B ---- 51.90B 52.50 +4.70 47.80 1875 ---- 53.50B ---- 53.50B 54.10 +4.90 49.20 1880 ---- 55.20B ---- 55.20B 55.80 +5.10 50.70 1885 ---- 56.90B ---- 56.90B 57.50 +5.30 52.20 1890 ---- 58.60B 53.70A 53.70A 59.20 +5.40 53.80 1895 ---- 60.40B 55.30A 55.30A 61.00 +5.60 55.40 1900 ---- 62.20B 56.90A 56.90A 62.80 +5.80 57.00 1905 ---- 64.00B 58.60A 58.60A 64.70 +6.00 58.70 1910 ---- 65.90B 60.30A 60.30A 66.50 +6.00 60.50 1915 ---- 67.90B 62.00A 62.00A 68.50 +6.20 62.30 1920 ---- 69.80B 63.80A 63.80A 70.40 +6.30 64.10 1925 ---- 71.80B 65.60A 65.60A 72.40 +6.40 66.00 1930 ---- 73.90B 67.50A 67.50A 74.50 +6.60 67.90 1935 ---- 76.00B 69.40A 69.40A 76.50 +6.70 69.80 1940 ---- 78.10B 71.30A 71.30A 78.70 +7.00 71.70 1945 ---- 80.30B 73.30A 73.30A 80.80 +7.10 73.70 1950 ---- 82.60B 75.30A 75.30A 83.00 +7.30 40 75.70 30 111 1955 ---- 84.80B 77.40A 77.40A 85.30 +7.50 77.80 1960 ---- 87.10B 79.50A 79.50A 87.60 +7.80 79.80 1965 ---- 89.50B 81.70A 81.70A 89.90 +7.90 82.00 1970 ---- 91.90B 83.90A 83.90A 92.30 +8.20 84.10 1975 ---- 94.30B 86.10A 86.10A 94.70 +8.40 86.30 1980 ---- 96.80B 88.30A 88.30A 97.20 +8.70 88.50 1985 ---- 99.30B 90.60A 90.60A 99.80 +9.00 90.80 1990 ---- 101.90B 92.90A 92.90A 102.30 +9.20 93.10 1995 ---- 104.50B 95.30A 95.30A 104.90 +9.50 95.40 2000 ---- 107.10B 97.70A 97.70A 107.60 +9.80 3 97.80 2005 ---- 109.80B ---- 109.80B 110.30 +10.10 100.20 2010 ---- 112.50B ---- 112.50B 113.10 +10.40 102.70 2015 ---- 115.30B ---- 115.30B 115.90 +10.70 105.20 2020 ---- 118.10B ---- 118.10B 118.70 +11.00 107.70 2025 ---- 120.90B ---- 120.90B 121.60 +11.30 110.30 2030 ---- 123.80B ---- 123.80B 124.50 +11.50 113.00 2035 ---- 126.70B ---- 126.70B 127.40 +11.80 115.60 2040 ---- 129.60B ---- 129.60B 130.40 +12.10 118.30 2045 ---- 132.60B ---- 132.60B 133.40 +12.30 121.10 2050 ---- 135.60B 123.70A 123.70A 136.40 +12.60 123.80 2055 ---- 138.60B ---- 138.60B 139.50 +12.90 126.60 2060 ---- 141.70B ---- 141.70B 142.60 +13.20 129.40 2065 ---- 144.80B ---- 144.80B 145.70 +13.40 132.30 2070 ---- 148.00B ---- 148.00B 148.80 +13.60 135.20 2075 ---- 151.10B ---- 151.10B 152.00 +13.90 138.10 2080 ---- 154.40B ---- 154.40B 155.20 +14.10 141.10 2085 ---- 157.60B ---- 157.60B 158.40 +14.30 144.10 2090 ---- 160.90B ---- 160.90B 161.70 +14.60 147.10 2095 ---- 164.20B ---- 164.20B 165.00 +14.80 150.20 2100 ---- 167.50B 153.20A 153.20A 168.30 +15.00 153.30 2105 ---- 170.90B ---- 170.90B 171.60 +15.10 156.50 2110 ---- 174.30B ---- 174.30B 175.00 +15.40 159.60 2115 ---- 177.70B ---- 177.70B 178.50 +15.60 162.90 2120 ---- 181.20B ---- 181.20B 181.90 +15.80 166.10 2125 ---- 184.70B ---- 184.70B 185.40 +16.00 169.40 2130 ---- 188.20B ---- 188.20B 188.90 +16.20 172.70 2135 ---- 191.70B ---- 191.70B 192.50 +16.50 176.00 2140 ---- 195.30B ---- 195.30B 196.10 +16.70 179.40 2145 ---- 198.90B ---- 198.90B 199.60 +16.80 182.80 2150 ---- 202.50B 185.90A 185.90A 203.30 +17.10 186.20 2155 ---- 206.10B ---- 206.10B 206.90 +17.20 189.70 2160 ---- 209.80B ---- 209.80B 210.50 +17.40 193.10 2165 ---- 213.50B ---- 213.50B 214.20 +17.60 196.60 2170 ---- 217.20B ---- 217.20B 217.90 +17.80 200.10 2175 ---- 220.90B ---- 220.90B 221.60 +17.90 203.70 2180 ---- 224.70B ---- 224.70B 225.30 +18.00 207.30 2185 ---- 228.40B ---- 228.40B 229.10 +18.30 210.80 2190 ---- 232.20B ---- 232.20B 232.90 +18.50 214.40 2195 ---- 236.10B ---- 236.10B 236.70 +18.60 218.10 2200 ---- 239.90B ---- 239.90B 240.50 +18.80 221.70 2205 ---- 243.80B ---- 243.80B 244.40 +19.00 225.40 2210 ---- 247.70B ---- 247.70B 248.20 +19.10 229.10 2215 ---- 251.60B ---- 251.60B 252.10 +19.30 232.80 2220 ---- 255.50B ---- 255.50B 256.00 +19.50 236.50 2225 ---- 259.40B ---- 259.40B 260.00 +19.70 240.30 2230 ---- 263.40B ---- 263.40B 263.90 +19.80 244.10 2235 ---- 267.40B ---- 267.40B 267.90 +20.00 247.90 2240 ---- 271.40B ---- 271.40B 271.90 +20.20 251.70 2245 ---- 275.40B ---- 275.40B 275.90 +20.40 255.50 2250 ---- 279.40B ---- 279.40B 279.90 +20.50 259.40 2255 ---- 283.50B ---- 283.50B 284.00 +20.70 263.30 2260 ---- 287.50B ---- 287.50B 288.10 +20.90 267.20 2270 ---- 295.70B ---- 295.70B 296.20 +21.20 275.00 2275 ---- 299.80B ---- 299.80B 300.30 +21.30 279.00 2280 ---- 304.00B ---- 304.00B 304.50 +21.60 282.90 2290 ---- 312.30B ---- 312.30B 312.80 +21.90 290.90 2300 ---- 320.60B ---- 320.60B 321.10 +22.20 298.90 1 2310 ---- 329.00B ---- 329.00B 329.50 +22.50 307.00 2320 ---- 337.50B ---- 337.50B 338.00 +22.90 315.10 2325 ---- 341.70B ---- 341.70B 342.20 +23.00 319.20 2330 ---- 346.00B ---- 346.00B 346.50 +23.20 323.30 2340 ---- 354.60B ---- 354.60B 355.00 +23.40 331.60 2350 ---- 363.20B ---- 363.20B 363.60 +23.70 339.90 1 2360 ---- ---- ---- 349.10A 372.20 ---- ---- 2375 ---- 384.90B ---- 384.90B 385.30 +24.50 360.80 2400 ---- 406.90B ---- 406.90B 407.20 +25.10 382.10 1 2425 ---- 429.20B ---- 429.20B 429.40 +25.80 403.60 2450 ---- 451.70B ---- 451.70B 451.80 +26.40 425.40 8 8 2475 ---- 474.30B ---- 474.30B 474.40 +27.00 447.40 2500 ---- 497.20B ---- 497.20B 497.20 +27.60 469.60 22 22 2525 ---- 520.20B ---- 520.20B 520.10 +28.10 492.00 1 2550 ---- 543.40B ---- 543.40B 543.30 +28.70 514.60 2600 ---- 590.10B ---- 590.10B 589.90 +29.60 560.30 1 2700 ---- 685.10B ---- 685.10B 684.70 +31.30 653.40 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.20 UNCH 1.20 1275 ---- ---- ---- ---- 1.40 UNCH 1.40 1300 ---- ---- ---- ---- 1.60 UNCH 1.60 1325 ---- ---- ---- ---- 1.90 UNCH 1.90 1 1350 ---- ---- ---- ---- 2.20 UNCH 2.20 1375 ---- ---- ---- ---- 2.60 UNCH 2.60 1400 ---- ---- ---- ---- 3.00 UNCH 3.00 1425 ---- ---- ---- ---- 3.50 UNCH 3.50 1430 ---- ---- ---- ---- 3.70 +.10 3.60 1440 ---- ---- ---- ---- 3.90 +.10 3.80 1450 ---- ---- ---- ---- 4.10 UNCH 4.10 1460 ---- ---- ---- ---- 4.40 +.10 4.30 1 1470 ---- ---- ---- ---- 4.70 +.10 4.60 1475 ---- ---- ---- ---- 4.80 UNCH 4.80 1480 ---- ---- ---- ---- 5.00 +.10 4.90 1 1490 ---- ---- ---- ---- 5.30 +.10 5.20 2 1500 ---- ---- ---- ---- 5.70 +.20 5.50 2 1510 ---- ---- ---- ---- 6.00 +.10 5.90 3 1520 ---- ---- ---- ---- 6.40 +.10 6.30 1525 ---- ---- ---- ---- 6.60 +.10 6.50 1530 ---- ---- ---- ---- 6.80 +.10 6.70 1535 ---- ---- ---- ---- 7.10 +.20 6.90 1540 ---- ---- ---- ---- 7.30 +.20 7.10 1545 ---- 7.40B ---- 7.40B 7.50 +.20 7.30 1550 ---- ---- ---- ---- 7.80 +.20 7.60 1 1 1555 ---- ---- ---- ---- 8.00 +.20 7.80 1560 ---- ---- ---- ---- 8.30 +.30 8.00 1565 ---- ---- ---- ---- 8.60 +.30 8.30 1570 ---- ---- ---- ---- 8.80 +.20 8.60 1575 ---- 8.90B ---- ---- 9.10 +.30 8.80 1580 ---- ---- ---- ---- 9.40 +.30 9.10 1585 ---- 9.50B ---- 9.50B 9.70 +.30 9.40 1590 ---- 9.80B ---- 9.80B 10.10 +.40 9.70 1595 ---- 10.10B ---- 10.10B 10.40 +.40 10.00 1600 ---- 10.40B ---- 10.40B 10.70 +.40 10.30 281 1605 ---- 10.80B ---- ---- 11.10 +.40 10.70 1610 ---- 11.10B ---- 11.10B 11.50 +.50 11.00 27 1615 ---- 11.50B ---- 11.50B 11.80 +.40 11.40 1620 ---- 11.90B ---- 11.80B 12.20 +.50 11.70 1625 ---- 12.20B ---- 12.20B 12.60 +.50 12.10 1630 ---- 12.60B ---- 12.60B 13.10 +.60 12.50 1635 ---- 13.10B ---- 13.10B 13.50 +.60 12.90 1640 ---- 13.50B ---- 13.50B 13.90 +.60 13.30 1645 ---- 13.90B ---- 13.90B 14.40 +.70 13.70 1650 14.80 14.80 14.50 14.60 14.90 +.70 100 14.20 400 1655 ---- 14.90B ---- 14.90B 15.40 +.80 14.60 1660 ---- 15.30B ---- 15.30B 15.90 +.80 15.10 1665 ---- 15.90B ---- 15.90B 16.40 +.80 15.60 1670 ---- 16.40B ---- 16.40B 16.90 +.80 16.10 250 1675 ---- 16.90B ---- 16.90B 17.50 +.90 16.60 1680 ---- 17.50B ---- 17.50B 18.10 +.90 17.20 1685 ---- 18.10B ---- 18.10B 18.70 +1.00 17.70 1690 ---- 18.70B ---- 18.70B 19.30 +1.00 18.30 1695 ---- 19.30B ---- 19.30B 19.90 +1.00 18.90 1700 ---- 19.90B ---- 19.90B 20.50 +1.00 19.50 93 1705 ---- 20.60B ---- 20.60B 21.20 +1.10 20.10 1710 ---- 21.20B ---- 21.20B 21.90 +1.20 20.70 1715 ---- 21.90B ---- 21.90B 22.60 +1.20 21.40 1720 ---- 22.70B ---- 22.70B 23.40 +1.30 22.10 1725 ---- 23.40B ---- 23.40B 24.10 +1.30 22.80 1730 ---- 24.20B ---- 24.20B 24.90 +1.40 23.50 1735 ---- 25.00B ---- 25.00B 25.70 +1.50 24.20 1740 ---- 25.80B ---- 25.70B 26.50 +1.50 25.00 1745 ---- 26.60B ---- 26.60B 27.40 +1.60 25.80 1750 ---- 27.50B ---- 27.50B 28.20 +1.60 26.60 100 1755 ---- 28.40B ---- 28.30B 29.10 +1.70 27.40 1760 ---- 29.30B ---- 29.30B 30.10 +1.80 28.30 1765 ---- 30.20B 29.10A 29.10A 31.00 +1.80 29.20 1 1770 ---- 31.20B ---- 31.20B 32.00 +2.00 30.00 1775 ---- 32.20B 30.90A 30.90A 33.00 +2.00 31.00 1780 ---- 33.30B 31.80A 31.80A 34.00 +2.10 31.90 1785 ---- 34.30B 32.80A 32.80A 35.10 +2.20 32.90 1790 ---- 35.40B 33.80A 33.80A 36.20 +2.30 33.90 1795 ---- 36.50B 34.80A 34.80A 37.30 +2.40 34.90 1800 ---- 37.70B 35.80A 35.80A 38.50 +2.60 35.90 435 1805 ---- 38.90B 36.90A 36.90A 39.70 +2.70 37.00 1810 ---- 40.10B ---- 40.10B 40.90 +2.90 38.00 1815 ---- 41.30B ---- 41.30B 42.20 +3.10 39.10 1820 ---- 42.60B ---- 42.60B 43.50 +3.20 40.30 1825 ---- 43.90B ---- 43.90B 44.80 +3.40 41.40 680 1830 ---- 45.30B ---- 45.30B 46.10 +3.50 42.60 1835 ---- 46.70B ---- 46.70B 47.50 +3.60 43.90 1840 ---- 48.10B ---- 48.10B 49.00 +3.90 45.10 1845 ---- 49.50B ---- 49.50B 50.40 +4.00 46.40 1850 ---- 51.00B ---- 51.00B 51.90 +4.10 47.80 135 1855 ---- 52.60B ---- 52.60B 53.40 +4.20 49.20 1860 ---- 54.10B ---- 54.10B 55.00 +4.40 50.60 1865 ---- 55.70B ---- 55.70B 56.60 +4.60 52.00 1870 ---- 57.40B ---- 57.40B 58.30 +4.80 53.50 1875 ---- 59.10B ---- 59.10B 59.90 +4.90 55.00 7 7 1880 ---- 60.80B ---- 60.80B 61.60 +5.00 56.60 1885 ---- 62.50B ---- 62.50B 63.40 +5.20 58.20 1890 ---- 64.30B ---- 64.30B 65.20 +5.40 59.80 1895 ---- 66.10B ---- 66.10B 67.00 +5.50 61.50 1900 ---- 68.00B ---- 68.00B 68.80 +5.60 63.20 268 1905 ---- 69.90B ---- 69.90B 70.70 +5.80 64.90 6 1910 ---- 71.90B ---- 71.90B 72.70 +6.00 13 66.70 238 1915 ---- 73.90B ---- 73.90B 74.60 +6.10 68.50 1920 ---- 75.80B ---- 75.80B 76.60 +6.30 70.30 1925 ---- 77.90B ---- 77.90B 78.70 +6.50 72.20 1930 ---- 80.00B ---- 80.00B 80.80 +6.70 74.10 1935 ---- 82.10B ---- 82.10B 82.90 +6.90 76.00 1 1940 ---- 84.30B ---- 84.30B 85.10 +7.10 78.00 9 1945 ---- 86.50B ---- 86.50B 87.30 +7.30 80.00 1950 ---- 88.80B ---- 88.80B 89.50 +7.50 30 82.00 89 1955 ---- 91.10B ---- 91.10B 91.80 +7.70 84.10 12 1960 ---- 93.40B ---- 93.40B 94.10 +7.90 86.20 1965 ---- 95.80B ---- 95.80B 96.50 +8.20 88.30 1970 ---- 98.20B ---- 98.20B 98.90 +8.40 90.50 1975 ---- 100.70B ---- 100.70B 101.40 +8.70 92.70 1980 ---- 103.20B ---- 103.20B 103.90 +8.90 95.00 1985 ---- 105.70B ---- 105.70B 106.40 +9.10 97.30 24 1990 ---- 108.30B ---- 108.30B 109.00 +9.40 99.60 1995 ---- 110.90B ---- 110.90B 111.60 +9.60 102.00 2000 ---- 113.50B ---- 113.50B 114.30 +9.90 104.40 51 2005 ---- 116.20B ---- 116.20B 116.90 +10.10 106.80 2010 ---- 118.90B ---- 118.90B 119.70 +10.40 109.30 2015 ---- 121.70B ---- 121.70B 122.50 +10.60 111.90 2020 ---- 124.50B ---- 124.50B 125.30 +10.90 114.40 337 2025 ---- 127.30B ---- 127.30B 128.10 +11.10 117.00 2030 ---- 130.20B ---- 130.20B 131.00 +11.30 119.70 2035 ---- 133.10B ---- 133.10B 133.90 +11.50 122.40 2040 ---- 136.00B ---- 136.00B 136.90 +11.80 125.10 15 2045 ---- 139.00B ---- 139.00B 139.90 +12.10 127.80 2050 ---- 142.00B ---- 142.00B 142.90 +12.30 130.60 200 2055 ---- 145.00B ---- 145.00B 145.90 +12.50 133.40 177 2060 ---- 148.10B ---- 148.10B 149.00 +12.70 136.30 2065 ---- 151.20B ---- 151.20B 152.10 +12.90 139.20 2070 ---- 154.30B ---- 154.30B 155.30 +13.20 142.10 2075 ---- 157.50B ---- 157.50B 158.50 +13.40 145.10 2080 ---- 160.70B ---- 160.70B 161.70 +13.70 148.00 2085 ---- 163.90B ---- 163.90B 164.90 +13.80 151.10 1 1 2090 ---- 167.10B ---- 167.10B 168.20 +14.10 154.10 2095 ---- 170.40B ---- 170.40B 171.50 +14.30 157.20 2100 ---- 173.70B ---- 173.70B 174.80 +14.50 160.30 2105 ---- 177.10B ---- 177.10B 178.20 +14.80 163.40 2110 ---- 180.50B ---- 180.50B 181.60 +15.00 166.60 2115 ---- 183.90B ---- 183.90B 185.00 +15.20 169.80 2120 ---- 187.30B ---- 187.30B 188.40 +15.40 173.00 2125 ---- 190.70B ---- 190.70B 191.90 +15.60 176.30 2130 ---- 194.20B ---- 194.20B 195.30 +15.70 179.60 2135 ---- 197.70B ---- 197.70B 198.80 +15.90 182.90 2140 ---- 201.30B ---- 201.30B 202.40 +16.20 186.20 2145 ---- 204.80B ---- 204.80B 205.90 +16.30 189.60 2150 ---- 208.40B ---- 208.40B 209.50 +16.50 193.00 2155 ---- 212.00B ---- 212.00B 213.10 +16.70 196.40 2160 ---- 215.70B ---- 215.70B 216.70 +16.90 199.80 2165 ---- 219.30B ---- 219.30B 220.40 +17.10 203.30 2170 ---- 223.00B ---- 223.00B 224.00 +17.30 206.70 2175 ---- 226.70B ---- 226.70B 227.70 +17.40 210.30 2180 ---- 230.40B ---- 230.40B 231.40 +17.60 213.80 2185 ---- 234.20B ---- 234.20B 235.20 +17.90 217.30 2190 ---- 237.90B ---- 237.90B 238.90 +18.00 220.90 2195 ---- 241.70B ---- 241.70B 242.70 +18.20 224.50 2200 ---- 245.50B ---- 245.50B 246.50 +18.30 228.20 2205 ---- 249.40B ---- 249.40B 250.30 +18.50 231.80 2210 ---- 253.20B ---- 253.20B 254.20 +18.70 235.50 2215 ---- 257.10B ---- 257.10B 258.00 +18.80 239.20 2220 ---- 261.00B ---- 261.00B 261.90 +19.00 242.90 2225 ---- 264.90B ---- 264.90B 265.80 +19.20 246.60 2230 ---- 268.80B ---- 268.80B 269.70 +19.40 250.30 2235 ---- 272.70B ---- 272.70B 273.60 +19.50 254.10 2240 ---- 276.70B ---- 276.70B 277.60 +19.70 257.90 2245 ---- 280.70B ---- 280.70B 281.50 +19.80 261.70 2250 ---- 284.70B ---- 284.70B 285.50 +20.00 265.50 2255 ---- 287.00B ---- 285.80B 289.50 +20.10 269.40 2260 ---- 292.70B ---- 292.70B 293.50 +20.30 273.20 2270 ---- 300.80B ---- 300.80B 301.60 +20.60 281.00 2275 ---- 304.90B ---- 304.90B 305.70 +20.80 284.90 2280 ---- 309.00B ---- 309.00B 309.70 +20.90 288.80 2290 ---- 317.20B ---- 317.20B 317.90 +21.20 296.70 2300 ---- 325.50B ---- 325.50B 326.20 +21.50 304.70 2310 ---- 333.80B ---- 333.80B 334.50 +21.80 312.70 2320 ---- 342.20B ---- 342.20B 342.90 +22.10 320.80 2325 ---- 346.40B ---- 346.40B 347.10 +22.30 324.80 2330 ---- 350.60B ---- 350.60B 351.30 +22.40 328.90 2340 ---- 359.10B ---- 359.10B 359.80 +22.70 337.10 2350 ---- 367.60B ---- 367.60B 368.30 +23.00 345.30 2360 ---- ---- ---- 360.30A 376.90 ---- ---- 2375 ---- 389.20B ---- 389.20B 389.80 +23.80 366.00 2400 ---- 411.00B ---- 411.00B 411.50 +24.60 386.90 2425 ---- 433.00B ---- 433.00B 433.50 +25.40 408.10 2450 ---- 455.30B ---- 455.30B 455.70 +26.20 429.50 2475 ---- 477.70B ---- 477.70B 478.10 +26.90 451.20 2500 ---- 500.40B ---- 500.40B 500.70 +27.60 473.10 1 2525 ---- 523.20B ---- 523.20B 523.40 +28.20 495.20 3 2550 ---- 543.10B ---- 541.20B 546.40 +28.80 517.60 2800 ---- 783.00B ---- 783.00B 782.50 +32.70 749.80 3000 ---- 978.40B ---- 978.40B 977.60 +35.10 942.50 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .60 UNCH .60 1275 ---- ---- ---- ---- .80 UNCH .80 1300 ---- ---- ---- ---- 1.00 UNCH 1.00 1325 ---- ---- ---- ---- 1.30 +.10 1.20 1350 ---- ---- ---- ---- 1.60 +.10 1.50 1375 ---- ---- ---- ---- 2.00 +.10 1.90 1400 ---- ---- ---- ---- 2.50 +.20 2.30 1425 ---- ---- ---- ---- 3.10 +.20 2.90 1440 ---- ---- ---- ---- 3.50 +.30 3.20 1450 ---- ---- ---- ---- 3.80 +.30 3.50 1460 ---- ---- ---- ---- 4.10 +.30 3.80 1470 ---- ---- ---- ---- 4.40 +.30 4.10 1475 ---- ---- ---- ---- 4.60 +.30 4.30 1480 ---- ---- ---- ---- 4.80 +.40 4.40 1490 ---- ---- ---- ---- 5.20 +.40 4.80 1500 ---- ---- ---- ---- 5.60 +.50 5.10 1510 ---- ---- ---- ---- 6.00 +.50 5.50 1520 ---- ---- ---- ---- 6.50 +.60 5.90 1525 ---- ---- ---- ---- 6.70 +.50 6.20 1530 ---- ---- ---- ---- 7.00 +.60 6.40 1540 ---- ---- ---- ---- 7.50 +.70 6.80 1545 ---- ---- ---- ---- 7.70 +.60 7.10 1550 ---- ---- ---- ---- 8.00 +.70 7.30 1555 ---- ---- ---- ---- 8.30 +.70 7.60 1560 ---- ---- ---- ---- 8.60 +.80 7.80 1565 ---- ---- ---- ---- 8.90 +.80 8.10 1570 ---- ---- ---- ---- 9.20 +.80 8.40 1575 ---- ---- ---- ---- 9.50 +.80 8.70 1580 ---- ---- ---- ---- 9.80 +.80 9.00 1585 ---- ---- ---- ---- 10.10 +.90 9.20 1590 ---- ---- ---- ---- 10.50 +.90 9.60 1595 ---- ---- ---- ---- 10.80 +.90 9.90 1600 ---- ---- ---- ---- 11.20 +1.00 10.20 1605 ---- ---- ---- ---- 11.60 +1.10 10.50 1610 ---- ---- ---- ---- 11.90 +1.10 10.80 1615 ---- ---- ---- ---- 12.30 +1.10 11.20 1620 ---- ---- ---- ---- 12.70 +1.20 11.50 1625 ---- ---- ---- ---- 13.10 +1.20 11.90 1630 ---- ---- ---- ---- 13.50 +1.20 12.30 1635 ---- ---- ---- ---- 13.90 +1.30 12.60 1640 ---- ---- ---- ---- 14.40 +1.40 13.00 1645 ---- ---- ---- ---- 14.80 +1.40 13.40 1650 ---- ---- ---- ---- 15.30 +1.50 13.80 1655 ---- ---- ---- ---- 15.70 +1.50 14.20 1660 ---- ---- ---- ---- 16.20 +1.50 14.70 1665 ---- ---- ---- ---- 16.70 +1.60 15.10 1670 ---- ---- ---- ---- 17.20 +1.60 15.60 1675 ---- ---- ---- ---- 17.70 +1.70 16.00 1680 ---- ---- ---- ---- 18.30 +1.80 16.50 1685 ---- ---- ---- ---- 18.80 +1.80 17.00 1690 ---- ---- ---- ---- 19.40 +1.90 17.50 1695 ---- ---- ---- ---- 19.90 +1.90 18.00 1700 ---- ---- ---- ---- 20.50 +2.00 18.50 1705 ---- ---- ---- ---- 21.10 +2.10 19.00 1710 ---- ---- ---- ---- 21.80 +2.20 19.60 1715 ---- ---- ---- ---- 22.40 +2.20 20.20 1720 ---- ---- ---- ---- 23.10 +2.30 20.80 1725 ---- ---- ---- ---- 23.70 +2.30 21.40 1730 ---- ---- ---- ---- 24.40 +2.40 22.00 1735 ---- ---- ---- ---- 25.10 +2.50 22.60 1740 ---- ---- ---- ---- 25.90 +2.60 23.30 1745 ---- ---- ---- ---- 26.60 +2.60 24.00 1750 ---- ---- ---- ---- 27.40 +2.80 24.60 1755 ---- ---- ---- ---- 28.20 +2.80 25.40 1760 ---- ---- ---- ---- 29.10 +3.00 26.10 1765 ---- ---- ---- ---- 29.90 +3.00 26.90 1770 ---- ---- ---- ---- 30.80 +3.20 27.60 1775 ---- ---- ---- ---- 31.70 +3.30 28.40 1780 ---- ---- ---- ---- 32.60 +3.30 29.30 1785 ---- ---- ---- ---- 33.60 +3.50 30.10 1790 ---- ---- ---- ---- 34.60 +3.60 31.00 1795 ---- ---- ---- ---- 35.60 +3.70 31.90 1800 ---- ---- ---- ---- 36.60 +3.70 32.90 1805 ---- ---- ---- ---- 37.70 +3.90 33.80 1810 ---- ---- ---- ---- 38.80 +4.00 34.80 1815 ---- ---- ---- ---- 40.00 +4.20 35.80 1820 ---- ---- ---- ---- 41.10 +4.20 36.90 1825 ---- ---- ---- ---- 42.30 +4.30 38.00 1830 ---- ---- ---- ---- 43.60 +4.50 39.10 1835 ---- ---- ---- ---- 44.90 +4.70 40.20 1840 ---- ---- ---- ---- 46.20 +4.80 41.40 1845 ---- ---- ---- ---- 47.50 +4.90 42.60 1850 ---- ---- ---- ---- 48.90 +5.00 43.90 1855 ---- ---- ---- ---- 50.40 +5.20 45.20 1860 ---- ---- ---- ---- 51.80 +5.30 46.50 1865 ---- ---- ---- ---- 53.40 +5.50 47.90 1870 ---- ---- ---- ---- 54.90 +5.60 49.30 1875 ---- ---- ---- ---- 56.50 +5.80 50.70 1880 ---- ---- ---- ---- 58.20 +6.00 52.20 1885 ---- ---- ---- ---- 59.80 +6.10 53.70 1890 ---- ---- ---- ---- 61.60 +6.30 55.30 1895 ---- ---- ---- ---- 63.30 +6.40 56.90 1900 ---- ---- ---- ---- 65.20 +6.60 58.60 1905 ---- ---- ---- ---- 67.00 +6.80 60.20 1910 ---- ---- ---- ---- 68.90 +6.90 62.00 1915 ---- ---- ---- ---- 70.90 +7.10 63.80 1920 ---- ---- ---- ---- 72.90 +7.30 65.60 1925 ---- ---- ---- ---- 74.90 +7.40 67.50 1930 ---- ---- ---- ---- 77.00 +7.60 69.40 1935 ---- ---- ---- ---- 79.20 +7.90 71.30 1940 ---- ---- ---- ---- 81.30 +8.00 73.30 1945 ---- ---- ---- ---- 83.50 +8.20 75.30 1950 ---- ---- ---- ---- 85.80 +8.40 77.40 1955 ---- ---- ---- ---- 88.00 +8.50 79.50 1960 ---- ---- ---- ---- 90.30 +8.70 81.60 1965 ---- ---- ---- ---- 92.60 +8.90 83.70 1970 ---- ---- ---- ---- 95.00 +9.20 85.80 1975 ---- ---- ---- ---- 97.30 +9.30 88.00 1980 ---- ---- ---- ---- 99.70 +9.50 90.20 1985 ---- ---- ---- ---- 102.10 +9.70 92.40 1990 ---- ---- ---- ---- 104.50 +9.90 94.60 1995 ---- ---- ---- ---- 107.00 +10.10 96.90 2000 ---- ---- ---- ---- 109.40 +10.20 99.20 2005 ---- ---- ---- ---- 111.90 +10.40 101.50 2010 ---- ---- ---- ---- 114.50 +10.70 103.80 2015 ---- ---- ---- ---- 117.00 +10.80 106.20 2020 ---- ---- ---- ---- 119.60 +11.00 108.60 2025 ---- ---- ---- ---- 122.30 +11.30 111.00 2030 ---- ---- ---- ---- 125.00 +11.50 113.50 2035 ---- ---- ---- ---- 127.70 +11.70 116.00 2040 ---- ---- ---- ---- 130.40 +11.80 118.60 2045 ---- ---- ---- ---- 133.20 +12.00 121.20 2050 ---- ---- ---- ---- 136.10 +12.30 123.80 2055 ---- ---- ---- ---- 138.90 +12.40 126.50 2060 ---- ---- ---- ---- 141.90 +12.70 129.20 2065 ---- ---- ---- ---- 144.80 +12.80 132.00 2070 ---- ---- ---- ---- 147.80 +13.00 134.80 2075 ---- ---- ---- ---- 150.80 +13.20 137.60 2080 ---- ---- ---- ---- 153.90 +13.40 140.50 2085 ---- ---- ---- ---- 157.00 +13.60 143.40 2090 ---- ---- ---- ---- 160.10 +13.80 146.30 2095 ---- ---- ---- ---- 163.30 +14.00 149.30 2100 ---- ---- ---- ---- 166.50 +14.20 152.30 2105 ---- ---- ---- ---- 169.70 +14.40 155.30 2110 ---- ---- ---- ---- 173.00 +14.60 158.40 2115 ---- ---- ---- ---- 176.30 +14.80 161.50 2120 ---- ---- ---- ---- 179.60 +15.00 164.60 2125 ---- ---- ---- ---- 183.00 +15.20 167.80 2130 ---- ---- ---- ---- 186.40 +15.40 171.00 2135 ---- ---- ---- ---- 189.80 +15.60 174.20 2140 ---- ---- ---- ---- 193.20 +15.70 177.50 2145 ---- ---- ---- ---- 196.70 +15.90 180.80 2150 ---- ---- ---- ---- 200.20 +16.10 184.10 2155 ---- ---- ---- ---- 203.70 +16.30 187.40 2160 ---- ---- ---- ---- 207.30 +16.50 190.80 2165 ---- ---- ---- ---- 210.90 +16.70 194.20 2170 ---- ---- ---- ---- 214.50 +16.90 197.60 2175 ---- ---- ---- ---- 218.10 +17.10 201.00 2180 ---- ---- ---- ---- 221.70 +17.20 204.50 2185 ---- ---- ---- ---- 225.40 +17.40 208.00 2190 ---- ---- ---- ---- 229.10 +17.60 211.50 2195 ---- ---- ---- ---- 232.80 +17.80 215.00 2200 ---- ---- ---- ---- 236.50 +17.90 218.60 2205 ---- ---- ---- ---- 240.30 +18.10 222.20 2210 ---- ---- ---- ---- 244.10 +18.30 225.80 2215 ---- ---- ---- ---- 247.80 +18.40 229.40 2220 ---- ---- ---- ---- 251.60 +18.60 233.00 2225 ---- ---- ---- ---- 255.50 +18.80 236.70 2230 ---- ---- ---- ---- 259.30 +18.90 240.40 2235 ---- ---- ---- ---- 263.20 +19.10 244.10 2240 ---- ---- ---- ---- 267.10 +19.30 247.80 2245 ---- ---- ---- ---- 270.90 +19.40 251.50 2250 ---- ---- ---- ---- 274.90 +19.70 255.20 2255 ---- ---- ---- ---- 278.80 +19.80 259.00 2260 ---- ---- ---- ---- 282.70 +19.90 262.80 2265 ---- ---- ---- ---- 286.70 +20.10 266.60 2270 ---- ---- ---- ---- 290.70 +20.30 270.40 2275 ---- ---- ---- ---- 294.60 +20.40 274.20 2280 ---- ---- ---- ---- 298.60 +20.50 278.10 2290 ---- ---- ---- ---- 306.70 +20.90 285.80 2300 ---- ---- ---- ---- 314.80 +21.20 293.60 2310 ---- ---- ---- ---- 323.00 +21.50 301.50 2320 ---- ---- ---- ---- 331.20 +21.80 309.40 2325 ---- ---- ---- ---- 335.30 +21.90 313.40 2330 ---- ---- ---- ---- 339.50 +22.10 317.40 2340 ---- ---- ---- ---- 347.80 +22.30 325.50 2350 ---- ---- ---- ---- 356.20 +22.60 333.60 2360 ---- ---- ---- ---- 364.60 +22.90 341.70 2370 ---- ---- ---- ---- 373.10 ---- ---- 2375 ---- ---- ---- ---- 377.40 +23.30 354.10 2400 ---- ---- ---- ---- 398.80 +23.90 374.90 2425 ---- ---- ---- ---- 420.50 +24.50 396.00 2450 ---- ---- ---- ---- 442.50 +25.10 417.40 2475 ---- ---- ---- ---- 464.70 +25.70 439.00 2500 ---- ---- ---- ---- 487.10 +26.20 460.90 2525 ---- ---- ---- ---- 509.70 +26.80 482.90 2550 ---- ---- ---- ---- 532.50 +27.30 505.20 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.10 +.10 1.00 1275 ---- ---- ---- ---- 1.30 UNCH 1.30 1300 ---- ---- ---- ---- 1.70 +.10 1.60 1325 ---- ---- ---- ---- 2.10 +.10 2.00 1350 ---- ---- ---- ---- 2.60 +.20 2.40 1375 ---- ---- ---- ---- 3.20 +.20 3.00 1400 ---- ---- ---- ---- 3.90 +.30 3.60 1425 ---- ---- ---- ---- 4.70 +.30 4.40 1440 ---- ---- ---- ---- 5.30 +.40 4.90 1450 ---- ---- ---- ---- 5.70 +.40 5.30 1460 ---- ---- ---- ---- 6.10 +.40 5.70 1470 ---- ---- ---- ---- 6.60 +.50 6.10 1475 ---- ---- ---- ---- 6.80 +.50 6.30 1480 ---- ---- ---- ---- 7.10 +.50 6.60 1490 ---- ---- ---- ---- 7.60 +.60 7.00 1500 ---- ---- ---- ---- 8.10 +.60 7.50 1510 ---- ---- ---- ---- 8.70 +.70 8.00 1520 ---- ---- ---- ---- 9.30 +.70 8.60 1525 ---- ---- ---- ---- 9.60 +.70 8.90 1530 ---- ---- ---- ---- 9.90 +.80 9.10 1540 ---- ---- ---- ---- 10.50 +.80 9.70 1545 ---- ---- ---- ---- 10.90 +.80 10.10 1550 ---- ---- ---- ---- 11.20 +.80 10.40 1555 ---- ---- ---- ---- 11.60 +.90 10.70 1560 ---- ---- ---- ---- 11.90 +.90 11.00 1565 ---- ---- ---- ---- 12.30 +.90 11.40 1570 ---- ---- ---- ---- 12.70 +1.00 11.70 1575 ---- ---- ---- ---- 13.10 +1.00 12.10 1580 ---- ---- ---- ---- 13.50 +1.10 12.40 1585 ---- ---- ---- ---- 13.90 +1.10 12.80 1590 ---- ---- ---- ---- 14.30 +1.20 13.10 1595 ---- ---- ---- ---- 14.70 +1.20 13.50 1600 ---- ---- ---- ---- 15.10 +1.20 13.90 1605 ---- ---- ---- ---- 15.60 +1.30 14.30 1610 ---- ---- ---- ---- 16.00 +1.30 14.70 1615 ---- ---- ---- ---- 16.50 +1.40 15.10 1620 ---- ---- ---- ---- 16.90 +1.40 15.50 1625 ---- ---- ---- ---- 17.40 +1.40 16.00 1630 ---- ---- ---- ---- 17.90 +1.50 16.40 1635 ---- ---- ---- ---- 18.40 +1.60 16.80 1640 ---- ---- ---- ---- 18.80 +1.50 17.30 1645 ---- ---- ---- ---- 19.40 +1.70 17.70 1650 ---- ---- ---- ---- 19.90 +1.70 18.20 1655 ---- ---- ---- ---- 20.40 +1.70 18.70 1660 ---- ---- ---- ---- 20.90 +1.80 19.10 1665 ---- ---- ---- ---- 21.50 +1.90 19.60 1670 ---- ---- ---- ---- 22.00 +1.90 20.10 1675 ---- ---- ---- ---- 22.60 +2.00 20.60 1680 ---- ---- ---- ---- 23.20 +2.00 21.20 1685 ---- ---- ---- ---- 23.80 +2.10 21.70 1690 ---- ---- ---- ---- 24.40 +2.10 22.30 1695 ---- ---- ---- ---- 25.00 +2.20 22.80 1700 ---- ---- ---- ---- 25.70 +2.30 23.40 1705 ---- ---- ---- ---- 26.30 +2.30 24.00 1710 ---- ---- ---- ---- 27.00 +2.40 24.60 1715 ---- ---- ---- ---- 27.70 +2.50 25.20 1720 ---- ---- ---- ---- 28.40 +2.50 25.90 1725 ---- ---- ---- ---- 29.10 +2.60 26.50 1730 ---- ---- ---- ---- 29.90 +2.70 27.20 1735 ---- ---- ---- ---- 30.60 +2.70 27.90 1740 ---- ---- ---- ---- 31.40 +2.80 28.60 1745 ---- ---- ---- ---- 32.20 +2.90 29.30 1750 ---- ---- ---- ---- 33.10 +3.10 30.00 1755 ---- ---- ---- ---- 33.90 +3.10 30.80 1760 ---- ---- ---- ---- 34.80 +3.20 31.60 1765 ---- ---- ---- ---- 35.70 +3.30 32.40 1770 ---- ---- ---- ---- 36.60 +3.40 33.20 1775 ---- ---- ---- ---- 37.60 +3.50 34.10 1780 ---- ---- ---- ---- 38.60 +3.60 35.00 1785 ---- ---- ---- ---- 39.60 +3.70 35.90 1790 ---- ---- ---- ---- 40.60 +3.80 36.80 1795 ---- ---- ---- ---- 41.70 +3.90 37.80 1800 ---- ---- ---- ---- 42.80 +4.00 38.80 1805 ---- ---- ---- ---- 43.90 +4.10 39.80 1810 ---- ---- ---- ---- 45.10 +4.20 40.90 1815 ---- ---- ---- ---- 46.30 +4.30 42.00 1820 ---- ---- ---- ---- 47.60 +4.50 43.10 1825 ---- ---- ---- ---- 48.80 +4.60 44.20 1830 ---- ---- ---- ---- 50.10 +4.70 45.40 1835 ---- ---- ---- ---- 51.50 +4.90 46.60 1840 ---- ---- ---- ---- 52.90 +5.00 47.90 1845 ---- ---- ---- ---- 54.30 +5.10 49.20 1850 ---- ---- ---- ---- 55.80 +5.30 50.50 1855 ---- ---- ---- ---- 57.30 +5.40 51.90 1860 ---- ---- ---- ---- 58.80 +5.50 53.30 1865 ---- ---- ---- ---- 60.40 +5.70 54.70 1870 ---- ---- ---- ---- 62.00 +5.80 56.20 1875 ---- ---- ---- ---- 63.70 +6.00 57.70 1880 ---- ---- ---- ---- 65.40 +6.10 59.30 1885 ---- ---- ---- ---- 67.10 +6.20 60.90 1890 ---- ---- ---- ---- 68.90 +6.40 62.50 1895 ---- ---- ---- ---- 70.70 +6.60 64.10 1900 ---- ---- ---- ---- 72.60 +6.80 65.80 1905 ---- ---- ---- ---- 74.40 +6.80 67.60 1910 ---- ---- ---- ---- 76.40 +7.10 69.30 1915 ---- ---- ---- ---- 78.40 +7.20 71.20 1920 ---- ---- ---- ---- 80.40 +7.40 73.00 1925 ---- ---- ---- ---- 82.40 +7.50 74.90 1930 ---- ---- ---- ---- 84.50 +7.70 76.80 1935 ---- ---- ---- ---- 86.70 +7.90 78.80 1940 ---- ---- ---- ---- 88.80 +8.00 80.80 1945 ---- ---- ---- ---- 91.10 +8.30 82.80 1950 ---- ---- ---- ---- 93.30 +8.40 84.90 1955 ---- ---- ---- ---- 95.60 +8.60 87.00 1960 ---- ---- ---- ---- 97.90 +8.70 89.20 1965 ---- ---- ---- ---- 100.30 +8.90 91.40 1970 ---- ---- ---- ---- 102.70 +9.10 93.60 1975 ---- ---- ---- ---- 105.10 +9.20 95.90 1980 ---- ---- ---- ---- 107.60 +9.40 98.20 1985 ---- ---- ---- ---- 110.10 +9.60 100.50 1990 ---- ---- ---- ---- 112.70 +9.80 102.90 1995 ---- ---- ---- ---- 115.30 +10.00 105.30 2000 ---- ---- ---- ---- 117.90 +10.20 107.70 2005 ---- ---- ---- ---- 120.60 +10.40 110.20 2010 ---- ---- ---- ---- 123.20 +10.50 112.70 2015 ---- ---- ---- ---- 126.00 +10.70 115.30 2020 ---- ---- ---- ---- 128.70 +10.90 117.80 2025 ---- ---- ---- ---- 131.50 +11.10 120.40 2030 ---- ---- ---- ---- 134.30 +11.20 123.10 2035 ---- ---- ---- ---- 137.20 +11.40 125.80 2040 ---- ---- ---- ---- 140.10 +11.60 128.50 2045 ---- ---- ---- ---- 143.00 +11.80 131.20 2050 ---- ---- ---- ---- 146.00 +12.00 134.00 2055 ---- ---- ---- ---- 149.00 +12.20 136.80 2060 ---- ---- ---- ---- 152.00 +12.40 139.60 2065 ---- ---- ---- ---- 155.00 +12.50 142.50 2070 ---- ---- ---- ---- 158.10 +12.70 145.40 2075 ---- ---- ---- ---- 161.20 +12.90 148.30 2080 ---- ---- ---- ---- 164.30 +13.00 151.30 2085 ---- ---- ---- ---- 167.50 +13.30 154.20 2090 ---- ---- ---- ---- 170.70 +13.50 157.20 2095 ---- ---- ---- ---- 173.90 +13.60 160.30 2100 ---- ---- ---- ---- 177.10 +13.80 163.30 2105 ---- ---- ---- ---- 180.40 +14.00 166.40 2110 ---- ---- ---- ---- 183.70 +14.10 169.60 2115 ---- ---- ---- ---- 187.00 +14.30 172.70 2120 ---- ---- ---- ---- 190.40 +14.50 175.90 2125 ---- ---- ---- ---- 193.70 +14.60 179.10 2130 ---- ---- ---- ---- 197.10 +14.80 182.30 2135 ---- ---- ---- ---- 200.60 +15.10 185.50 2140 ---- ---- ---- ---- 204.00 +15.20 188.80 2145 ---- ---- ---- ---- 207.50 +15.40 192.10 2150 ---- ---- ---- ---- 211.00 +15.60 195.40 2155 ---- ---- ---- ---- 214.50 +15.80 198.70 2160 ---- ---- ---- ---- 218.00 +15.90 202.10 2165 ---- ---- ---- ---- 221.50 +16.00 205.50 2170 ---- ---- ---- ---- 225.10 +16.20 208.90 2175 ---- ---- ---- ---- 228.70 +16.40 212.30 2180 ---- ---- ---- ---- 232.30 +16.50 215.80 2185 ---- ---- ---- ---- 235.90 +16.70 219.20 2190 ---- ---- ---- ---- 239.60 +16.90 222.70 2195 ---- ---- ---- ---- 243.30 +17.10 226.20 2200 ---- ---- ---- ---- 247.00 +17.30 229.70 2205 ---- ---- ---- ---- 250.70 +17.40 233.30 2210 ---- ---- ---- ---- 254.40 +17.60 236.80 2215 ---- ---- ---- ---- 258.10 +17.70 240.40 2220 ---- ---- ---- ---- 261.90 +17.90 244.00 2225 ---- ---- ---- ---- 265.60 +18.00 247.60 2230 ---- ---- ---- ---- 269.40 +18.10 251.30 2235 ---- ---- ---- ---- 273.20 +18.30 254.90 2240 ---- ---- ---- ---- 277.00 +18.40 258.60 2245 ---- ---- ---- ---- 280.90 +18.70 262.20 2250 ---- ---- ---- ---- 284.70 +18.80 265.90 2255 ---- ---- ---- ---- 288.60 +18.90 269.70 2260 ---- ---- ---- ---- 292.50 +19.10 273.40 2265 ---- ---- ---- ---- 296.40 +19.30 277.10 2270 ---- ---- ---- ---- 300.30 +19.40 280.90 2275 ---- ---- ---- ---- 304.20 +19.50 284.70 2280 ---- ---- ---- ---- 308.10 +19.60 288.50 2290 ---- ---- ---- ---- 316.00 +19.90 296.10 2300 ---- ---- ---- ---- 324.00 +20.20 303.80 2310 ---- ---- ---- ---- 332.00 +20.50 311.50 2320 ---- ---- ---- ---- 340.10 +20.80 319.30 2325 ---- ---- ---- ---- 344.20 +21.00 323.20 2330 ---- ---- ---- ---- 348.30 +21.10 327.20 2340 ---- ---- ---- ---- 356.40 +21.30 335.10 2350 ---- ---- ---- ---- 364.70 +21.70 343.00 2360 ---- ---- ---- ---- 373.00 +21.90 351.10 2370 ---- ---- ---- ---- 381.30 ---- ---- 2375 ---- ---- ---- ---- 385.50 +22.30 363.20 2400 ---- ---- ---- ---- 406.60 +23.00 383.60 2425 ---- ---- ---- ---- 427.90 +23.50 404.40 2450 ---- ---- ---- ---- 449.50 +24.10 425.40 2475 ---- ---- ---- ---- 471.40 +24.70 446.70 2500 ---- ---- ---- ---- 493.50 +25.30 468.20 2525 ---- ---- ---- ---- 515.70 +25.70 490.00 2550 ---- ---- ---- ---- 538.20 +26.20 512.00 3400 ---- ---- ---- ---- 1361.50 +36.40 1325.10 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.80 +.10 1.70 1275 ---- ---- ---- ---- 2.10 UNCH 2.10 1300 ---- ---- ---- ---- 2.60 +.10 2.50 1325 ---- ---- ---- ---- 3.00 +.10 2.90 1350 ---- ---- ---- ---- 3.60 +.20 3.40 1375 ---- ---- ---- ---- 4.20 +.20 4.00 1400 ---- ---- ---- ---- 5.00 +.30 4.70 1425 ---- ---- ---- ---- 5.80 +.30 5.50 1450 ---- ---- ---- ---- 6.80 +.40 6.40 1460 ---- ---- ---- ---- 7.20 +.40 6.80 1470 ---- ---- ---- ---- 7.60 +.40 7.20 1475 ---- ---- ---- ---- 7.90 +.50 7.40 1480 ---- ---- ---- ---- 8.10 +.50 7.60 1490 ---- ---- ---- ---- 8.60 +.50 8.10 1500 ---- ---- ---- ---- 9.10 +.50 8.60 1510 ---- ---- ---- ---- 9.70 +.60 9.10 1520 ---- ---- ---- ---- 10.20 +.60 9.60 1525 ---- ---- ---- ---- 10.50 +.70 9.80 1530 ---- ---- ---- ---- 10.80 +.70 10.10 1540 ---- ---- ---- ---- 11.40 +.70 10.70 1545 ---- ---- ---- ---- 11.80 +.80 11.00 1550 ---- ---- ---- ---- 12.10 +.80 11.30 1555 ---- ---- ---- ---- 12.40 +.80 11.60 1560 ---- ---- ---- ---- 12.80 +.90 11.90 1565 ---- ---- ---- ---- 13.20 +.90 12.30 1570 ---- ---- ---- ---- 13.50 +.90 12.60 1575 ---- ---- ---- ---- 13.90 +1.00 12.90 1580 ---- ---- ---- ---- 14.30 +1.00 13.30 1585 ---- ---- ---- ---- 14.70 +1.10 13.60 1590 ---- ---- ---- ---- 15.10 +1.10 14.00 1595 ---- ---- ---- ---- 15.50 +1.10 14.40 1600 ---- ---- ---- ---- 15.90 +1.10 14.80 1605 ---- ---- ---- ---- 16.30 +1.10 15.20 1610 ---- ---- ---- ---- 16.80 +1.20 15.60 1615 ---- ---- ---- ---- 17.20 +1.20 16.00 1620 ---- ---- ---- ---- 17.70 +1.30 16.40 1625 ---- ---- ---- ---- 18.10 +1.30 16.80 1630 ---- ---- ---- ---- 18.60 +1.40 17.20 1635 ---- ---- ---- ---- 19.10 +1.40 17.70 1640 ---- ---- ---- ---- 19.60 +1.50 18.10 1645 ---- ---- ---- ---- 20.10 +1.50 18.60 1650 ---- ---- ---- ---- 20.60 +1.50 19.10 1655 ---- ---- ---- ---- 21.20 +1.60 19.60 1660 ---- ---- ---- ---- 21.70 +1.60 20.10 1665 ---- ---- ---- ---- 22.30 +1.70 20.60 1670 ---- ---- ---- ---- 22.90 +1.80 21.10 1675 ---- ---- ---- ---- 23.40 +1.80 21.60 1680 ---- ---- ---- ---- 24.00 +1.80 22.20 1685 ---- ---- ---- ---- 24.70 +2.00 22.70 1690 ---- ---- ---- ---- 25.30 +2.00 23.30 1695 ---- ---- ---- ---- 25.90 +2.00 23.90 1700 ---- ---- ---- ---- 26.60 +2.10 24.50 1705 ---- ---- ---- ---- 27.30 +2.20 25.10 1710 ---- ---- ---- ---- 28.00 +2.30 25.70 1715 ---- ---- ---- ---- 28.70 +2.30 26.40 1720 ---- ---- ---- ---- 29.40 +2.30 27.10 1725 ---- ---- ---- ---- 30.20 +2.50 27.70 1730 ---- ---- ---- ---- 30.90 +2.50 28.40 1735 ---- ---- ---- ---- 31.70 +2.60 29.10 1740 ---- ---- ---- ---- 32.50 +2.60 29.90 1745 ---- ---- ---- ---- 33.30 +2.70 30.60 1750 ---- ---- ---- ---- 34.20 +2.80 31.40 1755 ---- ---- ---- ---- 35.10 +2.90 32.20 1760 ---- ---- ---- ---- 35.90 +2.90 33.00 1765 ---- ---- ---- ---- 36.90 +3.10 33.80 1770 ---- ---- ---- ---- 37.80 +3.10 34.70 1775 ---- ---- ---- ---- 38.80 +3.30 35.50 1780 ---- ---- ---- ---- 39.80 +3.40 36.40 1785 ---- ---- ---- ---- 40.80 +3.40 37.40 1790 ---- ---- ---- ---- 41.80 +3.50 38.30 1795 ---- ---- ---- ---- 42.90 +3.60 39.30 1800 ---- ---- ---- ---- 44.00 +3.70 40.30 1805 ---- ---- ---- ---- 45.10 +3.80 41.30 1810 ---- ---- ---- ---- 46.20 +3.80 42.40 1815 ---- ---- ---- ---- 47.40 +4.00 43.40 1820 ---- ---- ---- ---- 48.60 +4.10 44.50 1825 ---- ---- ---- ---- 49.90 +4.20 45.70 1830 ---- ---- ---- ---- 51.20 +4.40 46.80 1835 ---- ---- ---- ---- 52.50 +4.50 48.00 1840 ---- ---- ---- ---- 53.80 +4.50 49.30 1845 ---- ---- ---- ---- 55.20 +4.70 50.50 1850 ---- ---- ---- ---- 56.60 +4.80 51.80 1855 ---- ---- ---- ---- 58.10 +5.00 53.10 1860 ---- ---- ---- ---- 59.50 +5.00 54.50 1865 ---- ---- ---- ---- 61.00 +5.10 55.90 1870 ---- ---- ---- ---- 62.60 +5.30 57.30 1875 ---- ---- ---- ---- 64.20 +5.50 58.70 1880 ---- ---- ---- ---- 65.80 +5.60 60.20 1885 ---- ---- ---- ---- 67.40 +5.70 61.70 1890 ---- ---- ---- ---- 69.10 +5.90 63.20 1895 ---- ---- ---- ---- 70.80 +6.00 64.80 1900 ---- ---- ---- ---- 72.50 +6.10 66.40 1905 ---- ---- ---- ---- 74.30 +6.30 68.00 1910 ---- ---- ---- ---- 76.10 +6.40 69.70 1915 ---- ---- ---- ---- 77.90 +6.50 71.40 1920 ---- ---- ---- ---- 79.80 +6.70 73.10 1925 ---- ---- ---- ---- 81.70 +6.90 74.80 1930 ---- ---- ---- ---- 83.60 +7.00 76.60 1935 ---- ---- ---- ---- 85.60 +7.20 78.40 1940 ---- ---- ---- ---- 87.60 +7.30 80.30 1945 ---- ---- ---- ---- 89.60 +7.50 82.10 1950 ---- ---- ---- ---- 91.70 +7.70 84.00 1955 ---- ---- ---- ---- 93.80 +7.90 85.90 1960 ---- ---- ---- ---- 95.90 +8.00 87.90 1965 ---- ---- ---- ---- 98.00 +8.10 89.90 1970 ---- ---- ---- ---- 100.20 +8.30 91.90 1975 ---- ---- ---- ---- 102.40 +8.40 94.00 1980 ---- ---- ---- ---- 104.70 +8.60 96.10 1985 ---- ---- ---- ---- 107.00 +8.80 98.20 1990 ---- ---- ---- ---- 109.30 +8.90 100.40 1995 ---- ---- ---- ---- 111.70 +9.10 102.60 2000 ---- ---- ---- ---- 114.10 +9.30 104.80 2005 ---- ---- ---- ---- 116.60 +9.50 107.10 2010 ---- ---- ---- ---- 119.10 +9.70 109.40 2015 ---- ---- ---- ---- 121.60 +9.80 111.80 2020 ---- ---- ---- ---- 124.20 +10.00 114.20 2025 ---- ---- ---- ---- 126.80 +10.20 116.60 2030 ---- ---- ---- ---- 129.40 +10.30 119.10 2035 ---- ---- ---- ---- 132.10 +10.50 121.60 2040 ---- ---- ---- ---- 134.80 +10.70 124.10 2045 ---- ---- ---- ---- 137.50 +10.80 126.70 2050 ---- ---- ---- ---- 140.30 +11.00 129.30 2055 ---- ---- ---- ---- 143.10 +11.20 131.90 2060 ---- ---- ---- ---- 146.00 +11.40 134.60 2065 ---- ---- ---- ---- 148.90 +11.60 137.30 2070 ---- ---- ---- ---- 151.80 +11.80 140.00 2075 ---- ---- ---- ---- 154.70 +11.90 142.80 2080 ---- ---- ---- ---- 157.70 +12.10 145.60 2085 ---- ---- ---- ---- 160.70 +12.20 148.50 2090 ---- ---- ---- ---- 163.80 +12.40 151.40 2095 ---- ---- ---- ---- 166.90 +12.60 154.30 2100 ---- ---- ---- ---- 170.00 +12.80 157.20 2105 ---- ---- ---- ---- 173.10 +12.90 160.20 2110 ---- ---- ---- ---- 176.30 +13.10 163.20 2115 ---- ---- ---- ---- 179.50 +13.30 166.20 2120 ---- ---- ---- ---- 182.80 +13.50 169.30 2125 ---- ---- ---- ---- 186.00 +13.60 172.40 2130 ---- ---- ---- ---- 189.30 +13.80 175.50 2135 ---- ---- ---- ---- 192.70 +14.10 178.60 2140 ---- ---- ---- ---- 196.00 +14.20 181.80 2145 ---- ---- ---- ---- 199.40 +14.40 185.00 2150 ---- ---- ---- ---- 202.80 +14.50 188.30 2155 ---- ---- ---- ---- 206.20 +14.70 191.50 2160 ---- ---- ---- ---- 209.70 +14.90 194.80 2165 ---- ---- ---- ---- 213.20 +15.10 198.10 2170 ---- ---- ---- ---- 216.70 +15.20 201.50 2175 ---- ---- ---- ---- 220.20 +15.40 204.80 2180 ---- ---- ---- ---- 223.70 +15.50 208.20 2185 ---- ---- ---- ---- 227.30 +15.70 211.60 2190 ---- ---- ---- ---- 230.90 +15.80 215.10 2195 ---- ---- ---- ---- 234.50 +16.00 218.50 2200 ---- ---- ---- ---- 238.20 +16.20 222.00 2205 ---- ---- ---- ---- 241.80 +16.30 225.50 2210 ---- ---- ---- ---- 245.50 +16.50 229.00 2215 ---- ---- ---- ---- 249.20 +16.70 232.50 2220 ---- ---- ---- ---- 252.90 +16.80 236.10 2225 ---- ---- ---- ---- 256.60 +16.90 239.70 2230 ---- ---- ---- ---- 260.40 +17.10 243.30 2235 ---- ---- ---- ---- 264.20 +17.30 246.90 2240 ---- ---- ---- ---- 267.90 +17.40 250.50 2245 ---- ---- ---- ---- 271.80 +17.60 254.20 2250 ---- ---- ---- ---- 275.60 +17.70 257.90 2255 ---- ---- ---- ---- 279.40 +17.80 261.60 2260 ---- ---- ---- ---- 283.30 +18.00 265.30 2265 ---- ---- ---- ---- 287.10 +18.10 269.00 2270 ---- ---- ---- ---- 291.00 +18.30 272.70 2275 ---- ---- ---- ---- 294.90 +18.40 276.50 2280 ---- ---- ---- ---- 298.90 +18.60 280.30 2285 ---- ---- ---- ---- 302.80 ---- ---- 2290 ---- ---- ---- ---- 306.70 +18.80 287.90 2300 ---- ---- ---- ---- 314.70 +19.20 295.50 2310 ---- ---- ---- ---- 322.70 +19.50 303.20 2320 ---- ---- ---- ---- 330.70 +19.70 311.00 2325 ---- ---- ---- ---- 334.80 +19.90 314.90 2330 ---- ---- ---- ---- 338.90 +20.00 318.90 2340 ---- ---- ---- ---- 347.00 +20.20 326.80 2350 ---- ---- ---- ---- 355.20 +20.50 334.70 2360 ---- ---- ---- ---- 363.50 +20.80 342.70 2370 ---- ---- ---- ---- 371.80 +21.00 350.80 2375 ---- ---- ---- ---- 376.00 +21.20 354.80 2380 ---- ---- ---- ---- 380.20 ---- ---- 2390 ---- ---- ---- ---- 388.60 ---- ---- 2400 ---- ---- ---- ---- 397.00 +21.70 375.30 2425 ---- ---- ---- ---- 418.30 +22.30 396.00 2450 ---- ---- ---- ---- 439.90 +22.90 417.00 2475 ---- ---- ---- ---- 461.70 +23.40 438.30 2500 ---- ---- ---- ---- 483.70 +24.00 459.70 2525 ---- ---- ---- ---- 505.90 +24.40 481.50 2550 ---- ---- ---- ---- 528.40 +25.00 503.40 2575 ---- ---- ---- ---- 550.90 ---- ---- 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 UNCH .50 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 ---- ---- ---- ---- 1.40 +.10 1.30 1240 ---- ---- ---- ---- 1.40 UNCH 1.40 1245 ---- ---- ---- ---- 1.50 +.10 1.40 1250 ---- ---- ---- ---- 1.50 UNCH 1.50 1255 ---- ---- ---- ---- 1.60 UNCH 1.60 1260 ---- ---- ---- ---- 1.70 +.10 1.60 1265 ---- ---- ---- ---- 1.80 +.10 1.70 1270 ---- ---- ---- ---- 1.80 UNCH 1.80 1275 ---- ---- ---- ---- 1.90 UNCH 1.90 1280 ---- ---- ---- ---- 2.00 UNCH 2.00 1285 ---- ---- ---- ---- 2.10 +.10 2.00 1290 ---- ---- ---- ---- 2.20 +.10 2.10 1295 ---- ---- ---- ---- 2.30 +.10 2.20 1300 ---- ---- ---- ---- 2.40 +.10 2.30 1305 ---- ---- ---- ---- 2.50 +.10 2.40 1310 ---- ---- ---- ---- 2.60 +.10 2.50 1315 ---- ---- ---- ---- 2.70 +.10 2.60 1320 ---- ---- ---- ---- 2.80 +.10 2.70 1325 ---- ---- ---- ---- 2.90 +.10 2.80 1330 ---- ---- ---- ---- 3.00 +.10 2.90 1335 ---- ---- ---- ---- 3.20 +.10 3.10 1340 ---- ---- ---- ---- 3.30 +.10 3.20 1345 ---- ---- ---- ---- 3.40 +.10 3.30 1350 ---- ---- ---- ---- 3.60 +.20 3.40 1355 ---- ---- ---- ---- 3.70 +.10 3.60 1360 ---- ---- ---- ---- 3.90 +.20 3.70 1365 ---- ---- ---- ---- 4.00 +.10 3.90 1370 ---- ---- ---- ---- 4.20 +.20 4.00 1375 ---- ---- ---- ---- 4.30 +.10 4.20 1380 ---- ---- ---- ---- 4.50 +.20 4.30 1385 ---- ---- ---- ---- 4.70 +.20 4.50 1390 ---- ---- ---- ---- 4.90 +.30 4.60 1395 ---- ---- ---- ---- 5.00 +.20 4.80 1400 ---- ---- ---- ---- 5.20 +.20 5.00 1405 ---- ---- ---- ---- 5.40 +.20 5.20 1410 ---- ---- ---- ---- 5.60 +.20 5.40 1415 ---- ---- ---- ---- 5.80 +.20 5.60 1420 ---- ---- ---- ---- 6.00 +.20 5.80 1425 ---- ---- ---- ---- 6.30 +.30 6.00 1430 ---- ---- ---- ---- 6.50 +.30 6.20 1435 ---- ---- ---- ---- 6.70 +.30 6.40 1440 ---- ---- ---- ---- 7.00 +.40 6.60 1445 ---- ---- ---- ---- 7.20 +.40 6.80 1450 ---- ---- ---- ---- 7.50 +.40 7.10 1455 ---- ---- ---- ---- 7.70 +.40 7.30 1460 ---- ---- ---- ---- 8.00 +.40 7.60 1465 ---- ---- ---- ---- 8.30 +.50 7.80 1470 ---- ---- ---- ---- 8.60 +.50 8.10 1475 ---- ---- ---- ---- 8.80 +.40 8.40 1480 ---- ---- ---- ---- 9.10 +.50 8.60 1485 ---- ---- ---- ---- 9.40 +.50 8.90 1490 ---- ---- ---- ---- 9.80 +.60 9.20 1495 ---- ---- ---- ---- 10.10 +.60 9.50 1500 ---- ---- ---- ---- 10.40 +.60 9.80 1505 ---- ---- ---- ---- 10.70 +.60 10.10 1510 ---- ---- ---- ---- 11.10 +.70 10.40 1515 ---- ---- ---- ---- 11.40 +.60 10.80 1520 ---- ---- ---- ---- 11.80 +.70 11.10 1525 ---- ---- ---- ---- 12.10 +.70 11.40 1530 ---- ---- ---- ---- 12.50 +.70 11.80 1535 ---- ---- ---- ---- 12.90 +.80 12.10 1540 ---- ---- ---- ---- 13.30 +.80 12.50 1545 ---- ---- ---- ---- 13.70 +.90 12.80 1550 ---- ---- ---- ---- 14.10 +.90 13.20 1555 ---- ---- ---- ---- 14.50 +.90 13.60 1560 ---- ---- ---- ---- 14.90 +.90 14.00 1565 ---- ---- ---- ---- 15.30 +.90 14.40 1570 ---- ---- ---- ---- 15.70 +.90 14.80 1575 ---- ---- ---- ---- 16.20 +1.00 15.20 1580 ---- ---- ---- ---- 16.60 +1.00 15.60 1585 ---- ---- ---- ---- 17.10 +1.10 16.00 1590 ---- ---- ---- ---- 17.50 +1.10 16.40 1595 ---- ---- ---- ---- 18.00 +1.20 16.80 1600 ---- ---- ---- ---- 18.50 +1.20 17.30 100 1605 ---- ---- ---- ---- 18.90 +1.20 17.70 1610 ---- ---- ---- ---- 19.40 +1.30 18.10 1615 ---- ---- ---- ---- 19.90 +1.30 18.60 1620 ---- ---- ---- ---- 20.40 +1.40 19.00 1625 ---- ---- ---- ---- 20.90 +1.40 19.50 1630 ---- ---- ---- ---- 21.40 +1.40 20.00 1635 ---- ---- ---- ---- 21.90 +1.50 20.40 1640 ---- ---- ---- ---- 22.40 +1.50 20.90 1645 ---- ---- ---- ---- 23.00 +1.60 21.40 1650 ---- ---- ---- ---- 23.50 +1.60 21.90 1655 ---- ---- ---- ---- 24.00 +1.60 22.40 1660 ---- ---- ---- ---- 24.60 +1.70 22.90 1665 ---- ---- ---- ---- 25.20 +1.80 23.40 1670 ---- ---- ---- ---- 25.70 +1.80 23.90 1675 ---- ---- ---- ---- 26.30 +1.90 24.40 100 1680 ---- ---- ---- ---- 26.90 +1.90 25.00 1685 ---- ---- ---- ---- 27.50 +2.00 25.50 1690 ---- ---- ---- ---- 28.10 +2.00 26.10 1695 ---- ---- ---- ---- 28.80 +2.10 26.70 1700 ---- ---- ---- ---- 29.40 +2.10 27.30 1705 ---- ---- ---- ---- 30.10 +2.20 27.90 1710 ---- ---- ---- ---- 30.80 +2.30 28.50 1715 ---- ---- ---- ---- 31.50 +2.40 29.10 1720 ---- ---- ---- ---- 32.20 +2.40 29.80 1725 ---- ---- ---- ---- 33.00 +2.50 30.50 1730 ---- ---- ---- ---- 33.70 +2.50 31.20 1735 ---- ---- ---- ---- 34.50 +2.60 31.90 1740 ---- ---- ---- ---- 35.40 +2.70 32.70 1745 ---- ---- ---- ---- 36.20 +2.70 33.50 1750 ---- ---- ---- ---- 37.10 +2.80 34.30 1755 ---- ---- ---- ---- 38.00 +2.90 35.10 1760 ---- ---- ---- ---- 39.00 +3.10 35.90 1765 ---- ---- ---- ---- 39.90 +3.10 36.80 1770 ---- ---- ---- ---- 40.90 +3.10 37.80 1775 ---- ---- ---- ---- 42.00 +3.30 38.70 1780 ---- ---- ---- ---- 43.00 +3.30 39.70 1785 ---- ---- ---- ---- 44.10 +3.40 40.70 1790 ---- ---- ---- ---- 45.20 +3.50 41.70 1795 ---- ---- ---- ---- 46.40 +3.70 42.70 1800 ---- ---- ---- ---- 47.60 +3.80 43.80 1805 ---- ---- ---- ---- 48.80 +3.90 44.90 1810 ---- ---- ---- ---- 50.00 +3.90 46.10 1815 ---- ---- ---- ---- 51.30 +4.10 47.20 1820 ---- ---- ---- ---- 52.50 +4.10 48.40 1825 ---- ---- ---- ---- 53.80 +4.20 49.60 1830 ---- ---- ---- ---- 55.20 +4.40 50.80 1835 ---- ---- ---- ---- 56.50 +4.40 52.10 1840 ---- ---- ---- ---- 57.90 +4.60 53.30 1845 ---- ---- ---- ---- 59.30 +4.70 54.60 1850 ---- ---- ---- ---- 60.80 +4.90 55.90 1855 ---- ---- ---- ---- 62.20 +4.90 57.30 1860 ---- ---- ---- ---- 63.70 +5.10 58.60 1865 ---- ---- ---- ---- 65.20 +5.20 60.00 1870 ---- ---- ---- ---- 66.80 +5.40 61.40 1875 ---- ---- ---- ---- 68.30 +5.40 62.90 1880 ---- ---- ---- ---- 69.90 +5.50 64.40 75 1885 ---- ---- ---- ---- 71.60 +5.70 65.90 1890 ---- ---- ---- ---- 73.30 +5.90 67.40 1895 ---- ---- ---- ---- 75.00 +6.00 69.00 1900 ---- ---- ---- ---- 76.70 +6.10 70.60 1905 ---- ---- ---- ---- 78.50 +6.30 72.20 1910 ---- ---- ---- ---- 80.30 +6.40 73.90 1915 ---- ---- ---- ---- 82.20 +6.60 75.60 1920 ---- ---- ---- ---- 84.00 +6.60 77.40 1925 ---- ---- ---- ---- 86.00 +6.80 79.20 1930 ---- ---- ---- ---- 88.00 +7.00 81.00 1935 ---- ---- ---- ---- 90.00 +7.10 82.90 1940 ---- ---- ---- ---- 92.00 +7.20 84.80 1945 ---- ---- ---- ---- 94.10 +7.40 86.70 1950 ---- ---- ---- ---- 96.30 +7.60 88.70 1955 ---- ---- ---- ---- 98.50 +7.80 90.70 1960 ---- ---- ---- ---- 100.70 +7.90 92.80 1965 ---- ---- ---- ---- 102.90 +8.00 94.90 1970 ---- ---- ---- ---- 105.20 +8.20 97.00 100 1975 ---- ---- ---- ---- 107.50 +8.30 99.20 1980 ---- ---- ---- ---- 109.80 +8.50 101.30 1985 ---- ---- ---- ---- 112.20 +8.70 103.50 1990 ---- ---- ---- ---- 114.60 +8.80 105.80 1995 ---- ---- ---- ---- 117.00 +9.00 108.00 2000 ---- ---- ---- ---- 119.50 +9.20 110.30 130 2005 ---- ---- ---- ---- 121.90 +9.30 112.60 2010 ---- ---- ---- ---- 124.50 +9.50 115.00 220 2015 ---- ---- ---- ---- 127.00 +9.70 117.30 2020 ---- ---- ---- ---- 129.60 +9.90 119.70 2025 ---- ---- ---- ---- 132.10 +9.90 122.20 2030 ---- ---- ---- ---- 134.80 +10.20 124.60 2035 ---- ---- ---- ---- 137.40 +10.30 127.10 2040 ---- ---- ---- ---- 140.10 +10.50 129.60 50 2045 ---- ---- ---- ---- 142.90 +10.70 132.20 2050 ---- ---- ---- ---- 145.70 +10.90 134.80 2055 ---- ---- ---- ---- 148.50 +11.00 137.50 2060 ---- ---- ---- ---- 151.30 +11.20 140.10 2065 ---- ---- ---- ---- 154.20 +11.30 142.90 2070 ---- ---- ---- ---- 157.10 +11.50 145.60 2075 ---- ---- ---- ---- 160.10 +11.70 148.40 2080 ---- ---- ---- ---- 163.10 +11.90 151.20 2085 ---- ---- ---- ---- 166.10 +12.00 154.10 2090 ---- ---- ---- ---- 169.10 +12.20 156.90 2095 ---- ---- ---- ---- 172.20 +12.30 159.90 2100 ---- ---- ---- ---- 175.30 +12.50 162.80 2105 ---- ---- ---- ---- 178.50 +12.70 165.80 2110 ---- ---- ---- ---- 181.70 +12.90 168.80 2115 ---- ---- ---- ---- 184.90 +13.00 171.90 2120 ---- ---- ---- ---- 188.10 +13.20 174.90 2125 ---- ---- ---- ---- 191.40 +13.40 178.00 2130 ---- ---- ---- ---- 194.70 +13.50 181.20 2135 ---- ---- ---- ---- 198.00 +13.70 184.30 2140 ---- ---- ---- ---- 201.40 +13.90 187.50 2145 ---- ---- ---- ---- 204.80 +14.00 190.80 2150 ---- ---- ---- ---- 208.20 +14.20 194.00 2155 ---- ---- ---- ---- 211.60 +14.30 197.30 2160 ---- ---- ---- ---- 215.10 +14.50 200.60 2165 ---- ---- ---- ---- 218.50 +14.60 203.90 2170 ---- ---- ---- ---- 222.00 +14.80 207.20 2175 ---- ---- ---- ---- 225.60 +15.00 210.60 2180 ---- ---- ---- ---- 229.10 +15.10 214.00 2185 ---- ---- ---- ---- 232.70 +15.30 217.40 2190 ---- ---- ---- ---- 236.30 +15.40 220.90 2195 ---- ---- ---- ---- 239.90 +15.60 224.30 2200 ---- ---- ---- ---- 243.60 +15.80 227.80 2205 ---- ---- ---- ---- 247.20 +15.90 231.30 2210 ---- ---- ---- ---- 250.90 +16.10 234.80 2215 ---- ---- ---- ---- 254.60 +16.20 238.40 2220 ---- ---- ---- ---- 258.30 +16.30 242.00 2225 ---- ---- ---- ---- 262.00 +16.50 245.50 2230 ---- ---- ---- ---- 265.80 +16.70 249.10 2235 ---- ---- ---- ---- 269.50 +16.70 252.80 2240 ---- ---- ---- ---- 273.30 +16.90 256.40 2245 ---- ---- ---- ---- 277.10 +17.10 260.00 2250 ---- ---- ---- ---- 280.90 +17.20 263.70 2255 ---- ---- ---- ---- 284.80 +17.40 267.40 2260 ---- ---- ---- ---- 288.60 +17.50 271.10 2265 ---- ---- ---- ---- 292.50 +17.70 274.80 2270 ---- ---- ---- ---- 296.30 +17.80 278.50 2275 ---- ---- ---- ---- 300.20 +17.90 282.30 2280 ---- ---- ---- ---- 304.10 +18.00 286.10 2285 ---- ---- ---- ---- 308.00 +18.20 289.80 2290 ---- ---- ---- ---- 312.00 +18.40 293.60 2295 ---- ---- ---- ---- 315.90 +18.50 297.40 2300 ---- ---- ---- ---- 319.90 +18.60 301.30 2305 ---- ---- ---- ---- 323.80 +18.70 305.10 2310 ---- ---- ---- ---- 327.80 +18.90 308.90 2315 ---- ---- ---- ---- 331.80 +19.00 312.80 2320 ---- ---- ---- ---- 335.80 +19.10 316.70 2325 ---- ---- ---- ---- 339.90 +19.30 320.60 2330 ---- ---- ---- ---- 343.90 +19.40 324.50 2335 ---- ---- ---- ---- 348.00 +19.60 328.40 2340 ---- ---- ---- ---- 352.00 +19.60 332.40 2345 ---- ---- ---- ---- 356.10 +19.80 336.30 2350 ---- ---- ---- ---- 360.20 +19.90 340.30 2355 ---- ---- ---- ---- 364.30 +20.00 344.30 2360 ---- ---- ---- ---- 368.40 +20.20 348.20 2370 ---- ---- ---- ---- 376.70 +20.40 356.30 2375 ---- ---- ---- ---- 380.80 +20.50 360.30 2380 ---- ---- ---- ---- 385.00 +20.70 364.30 2390 ---- ---- ---- ---- 393.30 +20.90 372.40 2400 ---- ---- ---- ---- 401.70 +21.10 380.60 2410 ---- ---- ---- ---- 410.20 +21.40 388.80 2420 ---- ---- ---- ---- 418.70 +21.60 397.10 2425 ---- ---- ---- ---- 422.90 +21.70 401.20 2430 ---- ---- ---- ---- 427.20 +21.80 405.40 2440 ---- ---- ---- ---- 435.80 +22.10 413.70 2450 ---- ---- ---- ---- 444.40 +22.30 422.10 2460 ---- ---- ---- ---- 453.00 +22.50 430.50 2475 ---- ---- ---- ---- 466.00 +22.80 443.20 2500 ---- ---- ---- ---- 487.90 +23.30 464.60 2525 ---- ---- ---- ---- 510.00 +23.80 486.20 2550 ---- ---- ---- ---- 532.20 +24.30 507.90 2575 ---- ---- ---- ---- 554.70 +24.80 529.90 2600 ---- ---- ---- ---- 577.30 +25.20 552.10 2625 ---- ---- ---- ---- 600.00 +25.60 574.40 2650 ---- ---- ---- ---- 623.00 +26.10 596.90 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 3.50 +.20 3.30 1300 ---- ---- ---- ---- 4.10 +.30 3.80 1325 ---- ---- ---- ---- 4.70 +.20 4.50 1350 ---- ---- ---- ---- 5.50 +.30 5.20 1375 ---- ---- ---- ---- 6.30 +.40 5.90 1400 ---- ---- ---- ---- 7.30 +.50 6.80 1425 ---- ---- ---- ---- 8.40 +.60 7.80 1450 ---- ---- ---- ---- 9.60 +.70 8.90 1470 ---- ---- ---- ---- 10.60 +.70 9.90 1475 ---- ---- ---- ---- 10.90 +.70 10.20 1480 ---- ---- ---- ---- 11.20 +.70 10.50 1490 ---- ---- ---- ---- 11.80 +.80 11.00 1500 ---- ---- ---- ---- 12.40 +.80 11.60 1510 ---- ---- ---- ---- 13.10 +.90 12.20 1520 ---- ---- ---- ---- 13.80 +1.00 12.80 1525 ---- ---- ---- ---- 14.10 +1.00 13.10 1530 ---- ---- ---- ---- 14.50 +1.00 13.50 1540 ---- ---- ---- ---- 15.20 +1.10 14.10 1550 ---- ---- ---- ---- 16.00 +1.20 14.80 1560 ---- ---- ---- ---- 16.80 +1.20 15.60 1565 ---- ---- ---- ---- 17.20 +1.20 16.00 1570 ---- ---- ---- ---- 17.60 +1.30 16.30 1575 ---- ---- ---- ---- 18.10 +1.40 16.70 1580 ---- ---- ---- ---- 18.50 +1.40 17.10 1585 ---- ---- ---- ---- 19.00 +1.40 17.60 1590 ---- ---- ---- ---- 19.40 +1.40 18.00 1595 ---- ---- ---- ---- 19.90 +1.50 18.40 1600 ---- ---- ---- ---- 20.40 +1.60 18.80 1605 ---- ---- ---- ---- 20.90 +1.60 19.30 1610 ---- ---- ---- ---- 21.30 +1.60 19.70 1615 ---- ---- ---- ---- 21.90 +1.70 20.20 1620 ---- ---- ---- ---- 22.40 +1.70 20.70 1625 ---- ---- ---- ---- 22.90 +1.80 21.10 1630 ---- ---- ---- ---- 23.40 +1.80 21.60 1635 ---- ---- ---- ---- 24.00 +1.90 22.10 1640 ---- ---- ---- ---- 24.50 +1.90 22.60 1645 ---- ---- ---- ---- 25.10 +1.90 23.20 1650 ---- ---- ---- ---- 25.70 +2.00 23.70 1655 ---- ---- ---- ---- 26.30 +2.10 24.20 1660 ---- ---- ---- ---- 26.90 +2.10 24.80 1665 ---- ---- ---- ---- 27.50 +2.20 25.30 1670 ---- ---- ---- ---- 28.10 +2.20 25.90 1675 ---- ---- ---- ---- 28.80 +2.30 26.50 1680 ---- ---- ---- ---- 29.40 +2.30 27.10 1685 ---- ---- ---- ---- 30.10 +2.40 27.70 1690 ---- ---- ---- ---- 30.70 +2.40 28.30 1695 ---- ---- ---- ---- 31.40 +2.50 28.90 1700 ---- ---- ---- ---- 32.10 +2.50 29.60 1705 ---- ---- ---- ---- 32.90 +2.70 30.20 1710 ---- ---- ---- ---- 33.60 +2.70 30.90 1715 ---- ---- ---- ---- 34.40 +2.80 31.60 1720 ---- ---- ---- ---- 35.10 +2.80 32.30 1725 ---- ---- ---- ---- 35.90 +2.90 33.00 1730 ---- ---- ---- ---- 36.70 +2.90 33.80 1735 ---- ---- ---- ---- 37.60 +3.10 34.50 1740 ---- ---- ---- ---- 38.40 +3.10 35.30 1745 ---- ---- ---- ---- 39.30 +3.20 36.10 1750 ---- ---- ---- ---- 40.10 +3.20 36.90 1755 ---- ---- ---- ---- 41.00 +3.30 37.70 1760 ---- ---- ---- ---- 42.00 +3.50 38.50 1765 ---- ---- ---- ---- 42.90 +3.50 39.40 1770 ---- ---- ---- ---- 43.90 +3.70 40.20 1775 ---- ---- ---- ---- 44.80 +3.70 41.10 1780 ---- ---- ---- ---- 45.90 +3.80 42.10 1785 ---- ---- ---- ---- 46.90 +3.90 43.00 1790 ---- ---- ---- ---- 47.90 +3.90 44.00 1795 ---- ---- ---- ---- 49.00 +4.00 45.00 1800 ---- ---- ---- ---- 50.10 +4.10 46.00 1805 ---- ---- ---- ---- 51.30 +4.30 47.00 1810 ---- ---- ---- ---- 52.40 +4.30 48.10 1815 ---- ---- ---- ---- 53.60 +4.40 49.20 1820 ---- ---- ---- ---- 54.80 +4.50 50.30 1825 ---- ---- ---- ---- 56.10 +4.70 51.40 1830 ---- ---- ---- ---- 57.40 +4.80 52.60 1835 ---- ---- ---- ---- 58.70 +4.90 53.80 1840 ---- ---- ---- ---- 60.00 +5.00 55.00 1845 ---- ---- ---- ---- 61.40 +5.10 56.30 1850 ---- ---- ---- ---- 62.80 +5.30 57.50 1855 ---- ---- ---- ---- 64.20 +5.30 58.90 1860 ---- ---- ---- ---- 65.70 +5.50 60.20 1865 ---- ---- ---- ---- 67.10 +5.50 61.60 1870 ---- ---- ---- ---- 68.70 +5.70 63.00 1875 ---- ---- ---- ---- 70.20 +5.80 64.40 1880 ---- ---- ---- ---- 71.80 +5.90 65.90 1885 ---- ---- ---- ---- 73.50 +6.10 67.40 1890 ---- ---- ---- ---- 75.10 +6.20 68.90 1895 ---- ---- ---- ---- 76.80 +6.30 70.50 1900 ---- ---- ---- ---- 78.50 +6.40 72.10 1905 ---- ---- ---- ---- 80.30 +6.60 73.70 1910 ---- ---- ---- ---- 82.10 +6.80 75.30 1915 ---- ---- ---- ---- 83.90 +6.90 77.00 1920 ---- ---- ---- ---- 85.70 +7.00 78.70 1925 ---- ---- ---- ---- 87.60 +7.20 80.40 1930 ---- ---- ---- ---- 89.50 +7.30 82.20 1935 ---- ---- ---- ---- 91.40 +7.40 84.00 1940 ---- ---- ---- ---- 93.40 +7.60 85.80 1945 ---- ---- ---- ---- 95.40 +7.70 87.70 1950 ---- ---- ---- ---- 97.40 +7.80 89.60 1955 ---- ---- ---- ---- 99.50 +8.00 91.50 1960 ---- ---- ---- ---- 101.60 +8.20 93.40 1965 ---- ---- ---- ---- 103.70 +8.30 95.40 1970 ---- ---- ---- ---- 105.80 +8.40 97.40 1975 ---- ---- ---- ---- 108.00 +8.60 99.40 1980 ---- ---- ---- ---- 110.20 +8.70 101.50 1985 ---- ---- ---- ---- 112.50 +8.90 103.60 1990 ---- ---- ---- ---- 114.80 +9.10 105.70 1995 ---- ---- ---- ---- 117.10 +9.20 107.90 2000 ---- ---- ---- ---- 119.40 +9.30 110.10 2005 ---- ---- ---- ---- 121.80 +9.50 112.30 2010 ---- ---- ---- ---- 124.30 +9.70 114.60 2015 ---- ---- ---- ---- 126.70 +9.80 116.90 2020 ---- ---- ---- ---- 129.20 +10.00 119.20 2025 ---- ---- ---- ---- 131.80 +10.20 121.60 2030 ---- ---- ---- ---- 134.30 +10.30 124.00 2035 ---- ---- ---- ---- 136.90 +10.40 126.50 2040 ---- ---- ---- ---- 139.60 +10.70 128.90 2045 ---- ---- ---- ---- 142.30 +10.80 131.50 2050 ---- ---- ---- ---- 145.00 +11.00 134.00 2055 ---- ---- ---- ---- 147.70 +11.10 136.60 2060 ---- ---- ---- ---- 150.50 +11.30 139.20 2065 ---- ---- ---- ---- 153.30 +11.40 141.90 2070 ---- ---- ---- ---- 156.20 +11.60 144.60 2075 ---- ---- ---- ---- 159.10 +11.80 147.30 2080 ---- ---- ---- ---- 162.00 +11.90 150.10 2085 ---- ---- ---- ---- 164.90 +12.00 152.90 2090 ---- ---- ---- ---- 167.90 +12.20 155.70 2095 ---- ---- ---- ---- 170.90 +12.40 158.50 2100 ---- ---- ---- ---- 174.00 +12.60 161.40 2105 ---- ---- ---- ---- 177.10 +12.80 164.30 2110 ---- ---- ---- ---- 180.20 +12.90 167.30 2115 ---- ---- ---- ---- 183.30 +13.00 170.30 2120 ---- ---- ---- ---- 186.50 +13.20 173.30 2125 ---- ---- ---- ---- 189.70 +13.40 176.30 2130 ---- ---- ---- ---- 192.90 +13.50 179.40 2135 ---- ---- ---- ---- 196.20 +13.70 182.50 2140 ---- ---- ---- ---- 199.40 +13.80 185.60 2145 ---- ---- ---- ---- 202.70 +13.90 188.80 2150 ---- ---- ---- ---- 206.10 +14.20 191.90 2155 ---- ---- ---- ---- 209.40 +14.30 195.10 2160 ---- ---- ---- ---- 212.80 +14.40 198.40 2165 ---- ---- ---- ---- 216.20 +14.60 201.60 2170 ---- ---- ---- ---- 219.70 +14.80 204.90 2175 ---- ---- ---- ---- 223.10 +14.90 208.20 2180 ---- ---- ---- ---- 226.60 +15.00 211.60 2185 ---- ---- ---- ---- 230.10 +15.20 214.90 2190 ---- ---- ---- ---- 233.60 +15.30 218.30 2195 ---- ---- ---- ---- 237.20 +15.50 221.70 2200 ---- ---- ---- ---- 240.80 +15.70 225.10 2205 ---- ---- ---- ---- 244.40 +15.80 228.60 2210 ---- ---- ---- ---- 248.00 +16.00 232.00 2215 ---- ---- ---- ---- 251.60 +16.10 235.50 2220 ---- ---- ---- ---- 255.20 +16.20 239.00 2225 ---- ---- ---- ---- 258.90 +16.40 242.50 2230 ---- ---- ---- ---- 262.60 +16.50 246.10 2235 ---- ---- ---- ---- 266.30 +16.60 249.70 2240 ---- ---- ---- ---- 270.00 +16.80 253.20 2245 ---- ---- ---- ---- 273.80 +17.00 256.80 2250 ---- ---- ---- ---- 277.50 +17.00 260.50 2255 ---- ---- ---- ---- 281.30 +17.20 264.10 2260 ---- ---- ---- ---- 285.10 +17.40 267.70 2265 ---- ---- ---- ---- 288.90 +17.50 271.40 2270 ---- ---- ---- ---- 292.70 +17.60 275.10 2275 ---- ---- ---- ---- 296.50 +17.70 278.80 2280 ---- ---- ---- ---- 300.40 +17.90 282.50 2285 ---- ---- ---- ---- 304.30 +18.00 286.30 2290 ---- ---- ---- ---- 308.10 +18.10 290.00 2295 ---- ---- ---- ---- 312.00 ---- ---- 2300 ---- ---- ---- ---- 315.90 +18.30 297.60 2310 ---- ---- ---- ---- 323.80 +18.60 305.20 2320 ---- ---- ---- ---- 331.70 +18.90 312.80 2325 ---- ---- ---- ---- 335.70 +19.00 316.70 2330 ---- ---- ---- ---- 339.70 +19.20 320.50 2340 ---- ---- ---- ---- 347.70 +19.40 328.30 2350 ---- ---- ---- ---- 355.80 +19.60 336.20 2360 ---- ---- ---- ---- 363.90 +19.90 344.00 2370 ---- ---- ---- ---- 372.10 +20.10 352.00 2375 ---- ---- ---- ---- 376.20 +20.20 356.00 2380 ---- ---- ---- ---- 380.30 +20.30 360.00 2390 ---- ---- ---- ---- 388.60 +20.60 368.00 2400 ---- ---- ---- ---- 396.90 +20.80 376.10 2425 ---- ---- ---- ---- 417.80 +21.30 396.50 2450 ---- ---- ---- ---- 439.10 +21.90 417.20 2475 ---- ---- ---- ---- 460.50 +22.40 438.10 2500 ---- ---- ---- ---- 482.20 +22.90 459.30 2525 ---- ---- ---- ---- 504.10 +23.40 480.70 2550 ---- ---- ---- ---- 526.10 +23.70 502.40 2575 ---- ---- ---- ---- 548.40 +24.20 524.20 2600 ---- ---- ---- ---- 570.80 ---- ---- OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 6.80 +.40 6.40 1425 ---- ---- ---- ---- 7.90 +.50 7.40 1450 ---- ---- ---- ---- 9.20 +.60 8.60 1475 ---- ---- ---- ---- 10.50 +.60 9.90 1500 ---- ---- ---- ---- 12.10 +.80 11.30 1525 ---- ---- ---- ---- 13.90 +1.00 12.90 1550 ---- ---- ---- ---- 15.80 +1.10 14.70 1575 ---- ---- ---- ---- 18.00 +1.30 16.70 1580 ---- ---- ---- ---- 18.50 +1.40 17.10 1590 ---- ---- ---- ---- 19.40 +1.40 18.00 1600 ---- ---- ---- ---- 20.40 +1.50 18.90 1610 ---- ---- ---- ---- 21.50 +1.60 19.90 1620 ---- ---- ---- ---- 22.50 +1.60 20.90 1625 ---- ---- ---- ---- 23.10 +1.70 21.40 1630 ---- ---- ---- ---- 23.70 +1.80 21.90 1640 ---- ---- ---- ---- 24.80 +1.80 23.00 1650 ---- ---- ---- ---- 26.10 +2.00 24.10 1660 ---- ---- ---- ---- 27.30 +2.00 25.30 1670 ---- ---- ---- ---- 28.60 +2.10 26.50 1675 ---- ---- ---- ---- 29.30 +2.20 27.10 1680 ---- ---- ---- ---- 30.00 +2.30 27.70 1685 ---- ---- ---- ---- 30.70 +2.30 28.40 1690 ---- ---- ---- ---- 31.50 +2.50 29.00 1695 ---- ---- ---- ---- 32.20 +2.50 29.70 1700 ---- ---- ---- ---- 32.90 +2.50 30.40 1705 ---- ---- ---- ---- 33.70 +2.60 31.10 1710 ---- ---- ---- ---- 34.50 +2.70 31.80 1715 ---- ---- ---- ---- 35.30 +2.70 32.60 1720 ---- ---- ---- ---- 36.10 +2.80 33.30 1725 ---- ---- ---- ---- 37.00 +2.90 34.10 1730 ---- ---- ---- ---- 37.80 +2.90 34.90 1735 ---- ---- ---- ---- 38.70 +3.00 35.70 1740 ---- ---- ---- ---- 39.60 +3.10 36.50 1745 ---- ---- ---- ---- 40.50 +3.20 37.30 1750 ---- ---- ---- ---- 41.40 +3.20 38.20 1755 ---- ---- ---- ---- 42.40 +3.40 39.00 1760 ---- ---- ---- ---- 43.40 +3.50 39.90 1765 ---- ---- ---- ---- 44.40 +3.60 40.80 1770 ---- ---- ---- ---- 45.40 +3.60 41.80 1775 ---- ---- ---- ---- 46.40 +3.70 42.70 1780 ---- ---- ---- ---- 47.50 +3.80 43.70 1785 ---- ---- ---- ---- 48.60 +3.90 44.70 1790 ---- ---- ---- ---- 49.70 +4.00 45.70 1795 ---- ---- ---- ---- 50.80 +4.00 46.80 1800 ---- ---- ---- ---- 52.00 +4.20 47.80 1805 ---- ---- ---- ---- 53.20 +4.30 48.90 1810 ---- ---- ---- ---- 54.40 +4.40 50.00 1815 ---- ---- ---- ---- 55.60 +4.50 51.10 1820 ---- ---- ---- ---- 56.90 +4.60 52.30 1825 ---- ---- ---- ---- 58.20 +4.70 53.50 1830 ---- ---- ---- ---- 59.50 +4.80 54.70 1835 ---- ---- ---- ---- 60.80 +4.90 55.90 1840 ---- ---- ---- ---- 62.20 +5.00 57.20 1845 ---- ---- ---- ---- 63.60 +5.10 58.50 1850 ---- ---- ---- ---- 65.00 +5.20 59.80 1855 ---- ---- ---- ---- 66.50 +5.30 61.20 1860 ---- ---- ---- ---- 68.00 +5.40 62.60 1865 ---- ---- ---- ---- 69.50 +5.50 64.00 1870 ---- ---- ---- ---- 71.10 +5.70 65.40 1875 ---- ---- ---- ---- 72.70 +5.80 66.90 1880 ---- ---- ---- ---- 74.30 +6.00 68.30 1885 ---- ---- ---- ---- 75.90 +6.00 69.90 1890 ---- ---- ---- ---- 77.60 +6.20 71.40 1895 ---- ---- ---- ---- 79.30 +6.30 73.00 1900 ---- ---- ---- ---- 81.00 +6.40 74.60 1905 ---- ---- ---- ---- 82.80 +6.60 76.20 1910 ---- ---- ---- ---- 84.60 +6.70 77.90 1915 ---- ---- ---- ---- 86.40 +6.80 79.60 1920 ---- ---- ---- ---- 88.30 +7.00 81.30 1925 ---- ---- ---- ---- 90.20 +7.10 83.10 1930 ---- ---- ---- ---- 92.10 +7.20 84.90 1935 ---- ---- ---- ---- 94.00 +7.30 86.70 1940 ---- ---- ---- ---- 96.00 +7.50 88.50 1945 ---- ---- ---- ---- 98.00 +7.60 90.40 1950 ---- ---- ---- ---- 100.00 +7.80 92.20 1955 ---- ---- ---- ---- 102.10 +7.90 94.20 1960 ---- ---- ---- ---- 104.20 +8.10 96.10 1965 ---- ---- ---- ---- 106.30 +8.20 98.10 1970 ---- ---- ---- ---- 108.50 +8.40 100.10 1975 ---- ---- ---- ---- 110.70 +8.60 102.10 1980 ---- ---- ---- ---- 112.90 +8.70 104.20 1985 ---- ---- ---- ---- 115.10 +8.80 106.30 1990 ---- ---- ---- ---- 117.40 +9.00 108.40 1995 ---- ---- ---- ---- 119.70 +9.10 110.60 2000 ---- ---- ---- ---- 122.10 +9.30 112.80 2005 ---- ---- ---- ---- 124.50 +9.40 115.10 2010 ---- ---- ---- ---- 126.90 +9.50 117.40 2015 ---- ---- ---- ---- 129.40 +9.70 119.70 2020 ---- ---- ---- ---- 131.90 +9.90 122.00 2025 ---- ---- ---- ---- 134.50 +10.10 124.40 2030 ---- ---- ---- ---- 137.00 +10.20 126.80 2035 ---- ---- ---- ---- 139.70 +10.40 129.30 2040 ---- ---- ---- ---- 142.30 +10.50 131.80 2045 ---- ---- ---- ---- 145.00 +10.70 134.30 2050 ---- ---- ---- ---- 147.70 +10.80 136.90 2055 ---- ---- ---- ---- 150.50 +11.00 139.50 2060 ---- ---- ---- ---- 153.30 +11.20 142.10 2065 ---- ---- ---- ---- 156.10 +11.30 144.80 2070 ---- ---- ---- ---- 159.00 +11.50 147.50 2075 ---- ---- ---- ---- 161.90 +11.70 150.20 2080 ---- ---- ---- ---- 164.80 +11.80 153.00 2085 ---- ---- ---- ---- 167.70 +11.90 155.80 2090 ---- ---- ---- ---- 170.70 +12.10 158.60 2095 ---- ---- ---- ---- 173.80 +12.30 161.50 2100 ---- ---- ---- ---- 176.80 +12.40 164.40 2105 ---- ---- ---- ---- 179.90 +12.60 167.30 2110 ---- ---- ---- ---- 183.00 +12.70 170.30 2115 ---- ---- ---- ---- 186.20 +12.90 173.30 2120 ---- ---- ---- ---- 189.30 +13.00 176.30 2125 ---- ---- ---- ---- 192.50 +13.20 179.30 2130 ---- ---- ---- ---- 195.80 +13.40 182.40 2135 ---- ---- ---- ---- 199.00 +13.50 185.50 2140 ---- ---- ---- ---- 202.30 +13.60 188.70 2145 ---- ---- ---- ---- 205.60 +13.80 191.80 2150 ---- ---- ---- ---- 208.90 +13.90 195.00 2155 ---- ---- ---- ---- 212.30 +14.10 198.20 2160 ---- ---- ---- ---- 215.70 +14.20 201.50 2165 ---- ---- ---- ---- 219.10 +14.40 204.70 2170 ---- ---- ---- ---- 222.50 +14.50 208.00 2175 ---- ---- ---- ---- 226.00 +14.70 211.30 2180 ---- ---- ---- ---- 229.50 +14.80 214.70 2185 ---- ---- ---- ---- 233.00 +15.00 218.00 2190 ---- ---- ---- ---- 236.50 +15.10 221.40 2195 ---- ---- ---- ---- 240.10 +15.30 224.80 2200 ---- ---- ---- ---- 243.60 +15.40 228.20 2205 ---- ---- ---- ---- 247.20 +15.50 231.70 2210 ---- ---- ---- ---- 250.80 +15.70 235.10 2215 ---- ---- ---- ---- 254.50 +15.90 238.60 2220 ---- ---- ---- ---- 258.10 +16.00 242.10 2225 ---- ---- ---- ---- 261.80 +16.10 245.70 2230 ---- ---- ---- ---- 265.50 +16.30 249.20 2235 ---- ---- ---- ---- 269.20 +16.40 252.80 2240 ---- ---- ---- ---- 272.90 +16.50 256.40 2245 ---- ---- ---- ---- 276.60 +16.60 260.00 2250 ---- ---- ---- ---- 280.40 +16.80 263.60 2255 ---- ---- ---- ---- 284.10 +16.90 267.20 2260 ---- ---- ---- ---- 287.90 +17.00 270.90 2265 ---- ---- ---- ---- 291.70 +17.20 274.50 2270 ---- ---- ---- ---- 295.60 +17.40 278.20 2275 ---- ---- ---- ---- 299.40 +17.50 281.90 2280 ---- ---- ---- ---- 303.20 +17.60 285.60 2285 ---- ---- ---- ---- 307.10 +17.70 289.40 2290 ---- ---- ---- ---- 311.00 +17.90 293.10 2295 ---- ---- ---- ---- 314.90 ---- ---- 2300 ---- ---- ---- ---- 318.80 +18.10 300.70 2310 ---- ---- ---- ---- 326.60 +18.30 308.30 2320 ---- ---- ---- ---- 334.50 +18.60 315.90 2325 ---- ---- ---- ---- 338.50 +18.70 319.80 2330 ---- ---- ---- ---- 342.50 +18.90 323.60 2340 ---- ---- ---- ---- 350.50 +19.10 331.40 2350 ---- ---- ---- ---- 358.50 +19.30 339.20 2360 ---- ---- ---- ---- 366.70 +19.60 347.10 2370 ---- ---- ---- ---- 374.80 +19.80 355.00 2375 ---- ---- ---- ---- 378.90 +19.90 359.00 2380 ---- ---- ---- ---- 383.00 +20.00 363.00 2390 ---- ---- ---- ---- 391.30 +20.30 371.00 2400 ---- ---- ---- ---- 399.60 +20.50 379.10 2425 ---- ---- ---- ---- 420.50 +21.00 399.50 2450 ---- ---- ---- ---- 441.60 +21.50 420.10 2475 ---- ---- ---- ---- 463.00 +22.00 441.00 2500 ---- ---- ---- ---- 484.70 +22.50 462.20 2525 ---- ---- ---- ---- 506.50 +23.00 483.50 2550 ---- ---- ---- ---- 528.50 +23.40 505.10 2575 ---- ---- ---- ---- 550.70 +23.80 526.90 2600 ---- ---- ---- ---- 573.10 ---- ---- OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 13.10 +.80 12.30 1500 ---- ---- ---- ---- 14.80 +.90 13.90 1525 ---- ---- ---- ---- 16.60 +1.10 15.50 1550 ---- ---- ---- ---- 18.60 +1.20 17.40 1575 ---- ---- ---- ---- 20.80 +1.40 19.40 1600 ---- ---- ---- ---- 23.20 +1.60 21.60 1625 ---- ---- ---- ---- 25.80 +1.80 24.00 1650 ---- ---- ---- ---- 28.70 +2.00 26.70 1660 ---- ---- ---- ---- 29.90 +2.10 27.80 1670 ---- ---- ---- ---- 31.20 +2.20 29.00 1675 ---- ---- ---- ---- 31.80 +2.20 29.60 1680 ---- ---- ---- ---- 32.50 +2.30 30.20 1690 ---- ---- ---- ---- 33.80 +2.40 31.40 1700 ---- ---- ---- ---- 35.20 +2.50 32.70 1710 ---- ---- ---- ---- 36.70 +2.60 34.10 1720 ---- ---- ---- ---- 38.20 +2.70 35.50 1725 ---- ---- ---- ---- 39.00 +2.80 36.20 1730 ---- ---- ---- ---- 39.80 +2.90 36.90 1740 ---- ---- ---- ---- 41.50 +3.10 38.40 1750 ---- ---- ---- ---- 43.20 +3.20 40.00 1760 ---- ---- ---- ---- 45.00 +3.30 41.70 1765 ---- ---- ---- ---- 45.90 +3.40 42.50 1770 ---- ---- ---- ---- 46.90 +3.50 43.40 1775 ---- ---- ---- ---- 47.90 +3.60 44.30 1780 ---- ---- ---- ---- 48.90 +3.70 45.20 1785 ---- ---- ---- ---- 49.90 +3.80 46.10 1790 ---- ---- ---- ---- 50.90 +3.80 47.10 1795 ---- ---- ---- ---- 52.00 +3.90 48.10 1800 ---- ---- ---- ---- 53.10 +4.00 49.10 1805 ---- ---- ---- ---- 54.20 +4.10 50.10 1810 ---- ---- ---- ---- 55.30 +4.20 51.10 1815 ---- ---- ---- ---- 56.50 +4.30 52.20 1820 ---- ---- ---- ---- 57.70 +4.40 53.30 1825 ---- ---- ---- ---- 58.90 +4.50 54.40 1830 ---- ---- ---- ---- 60.10 +4.50 55.60 1835 ---- ---- ---- ---- 61.40 +4.70 56.70 1840 ---- ---- ---- ---- 62.70 +4.80 57.90 1845 ---- ---- ---- ---- 64.00 +4.80 59.20 1850 ---- ---- ---- ---- 65.40 +5.00 60.40 1855 ---- ---- ---- ---- 66.80 +5.10 61.70 1860 ---- ---- ---- ---- 68.20 +5.10 63.10 1865 ---- ---- ---- ---- 69.70 +5.30 64.40 1870 ---- ---- ---- ---- 71.20 +5.40 65.80 1875 ---- ---- ---- ---- 72.70 +5.50 67.20 1880 ---- ---- ---- ---- 74.30 +5.70 68.60 1885 ---- ---- ---- ---- 75.90 +5.80 70.10 1890 ---- ---- ---- ---- 77.50 +5.90 71.60 1895 ---- ---- ---- ---- 79.20 +6.00 73.20 1900 ---- ---- ---- ---- 80.90 +6.10 74.80 1905 ---- ---- ---- ---- 82.60 +6.20 76.40 1910 ---- ---- ---- ---- 84.40 +6.40 78.00 1915 ---- ---- ---- ---- 86.10 +6.50 79.60 1920 ---- ---- ---- ---- 88.00 +6.70 81.30 1925 ---- ---- ---- ---- 89.80 +6.70 83.10 1930 ---- ---- ---- ---- 91.70 +6.90 84.80 1935 ---- ---- ---- ---- 93.60 +7.00 86.60 1940 ---- ---- ---- ---- 95.60 +7.20 88.40 1945 ---- ---- ---- ---- 97.50 +7.20 90.30 1950 ---- ---- ---- ---- 99.50 +7.40 92.10 1955 ---- ---- ---- ---- 101.60 +7.60 94.00 1960 ---- ---- ---- ---- 103.60 +7.70 95.90 1965 ---- ---- ---- ---- 105.70 +7.80 97.90 1970 ---- ---- ---- ---- 107.80 +7.90 99.90 1975 ---- ---- ---- ---- 110.00 +8.10 101.90 1980 ---- ---- ---- ---- 112.20 +8.30 103.90 1985 ---- ---- ---- ---- 114.40 +8.40 106.00 1990 ---- ---- ---- ---- 116.60 +8.50 108.10 1995 ---- ---- ---- ---- 118.90 +8.70 110.20 2000 ---- ---- ---- ---- 121.20 +8.80 112.40 2005 ---- ---- ---- ---- 123.50 +9.00 114.50 2010 ---- ---- ---- ---- 125.90 +9.10 116.80 2015 ---- ---- ---- ---- 128.30 +9.30 119.00 2020 ---- ---- ---- ---- 130.70 +9.40 121.30 2025 ---- ---- ---- ---- 133.20 +9.60 123.60 2030 ---- ---- ---- ---- 135.70 +9.70 126.00 2035 ---- ---- ---- ---- 138.30 +9.90 128.40 2040 ---- ---- ---- ---- 140.80 +10.00 130.80 2045 ---- ---- ---- ---- 143.40 +10.10 133.30 2050 ---- ---- ---- ---- 146.10 +10.30 135.80 2055 ---- ---- ---- ---- 148.80 +10.50 138.30 2060 ---- ---- ---- ---- 151.50 +10.60 140.90 2065 ---- ---- ---- ---- 154.20 +10.80 143.40 2070 ---- ---- ---- ---- 157.00 +10.90 146.10 2075 ---- ---- ---- ---- 159.80 +11.10 148.70 2080 ---- ---- ---- ---- 162.70 +11.30 151.40 2085 ---- ---- ---- ---- 165.50 +11.30 154.20 2090 ---- ---- ---- ---- 168.50 +11.60 156.90 2095 ---- ---- ---- ---- 171.40 +11.70 159.70 2100 ---- ---- ---- ---- 174.40 +11.80 162.60 2105 ---- ---- ---- ---- 177.40 +12.00 165.40 2110 ---- ---- ---- ---- 180.40 +12.10 168.30 2115 ---- ---- ---- ---- 183.50 +12.30 171.20 2120 ---- ---- ---- ---- 186.60 +12.40 174.20 2125 ---- ---- ---- ---- 189.80 +12.60 177.20 2130 ---- ---- ---- ---- 192.90 +12.70 180.20 2135 ---- ---- ---- ---- 196.10 +12.90 183.20 2140 ---- ---- ---- ---- 199.30 +13.00 186.30 2145 ---- ---- ---- ---- 202.60 +13.20 189.40 2150 ---- ---- ---- ---- 205.90 +13.40 192.50 2155 ---- ---- ---- ---- 209.20 +13.50 195.70 2160 ---- ---- ---- ---- 212.50 +13.60 198.90 2165 ---- ---- ---- ---- 215.80 +13.70 202.10 2170 ---- ---- ---- ---- 219.20 +13.90 205.30 2175 ---- ---- ---- ---- 222.60 +14.00 208.60 2180 ---- ---- ---- ---- 226.00 +14.20 211.80 2185 ---- ---- ---- ---- 229.50 +14.40 215.10 2190 ---- ---- ---- ---- 233.00 +14.50 218.50 2195 ---- ---- ---- ---- 236.50 +14.70 221.80 2200 ---- ---- ---- ---- 240.00 +14.80 225.20 2205 ---- ---- ---- ---- 243.50 +14.90 228.60 2210 ---- ---- ---- ---- 247.10 +15.10 232.00 2215 ---- ---- ---- ---- 250.70 +15.20 235.50 2220 ---- ---- ---- ---- 254.30 +15.40 238.90 2225 ---- ---- ---- ---- 257.90 +15.50 242.40 2230 ---- ---- ---- ---- 261.50 +15.60 245.90 2235 ---- ---- ---- ---- 265.20 +15.70 249.50 2240 ---- ---- ---- ---- 268.90 +15.90 253.00 2245 ---- ---- ---- ---- 272.60 +16.00 256.60 2250 ---- ---- ---- ---- 276.30 +16.10 260.20 2255 ---- ---- ---- ---- 280.00 +16.30 263.70 2260 ---- ---- ---- ---- 283.80 +16.40 267.40 2265 ---- ---- ---- ---- 287.50 +16.50 271.00 2270 ---- ---- ---- ---- 291.30 +16.70 274.60 2275 ---- ---- ---- ---- 295.10 +16.80 278.30 2280 ---- ---- ---- ---- 298.90 +16.90 282.00 2285 ---- ---- ---- ---- 302.70 +17.00 285.70 2290 ---- ---- ---- ---- 306.50 +17.10 289.40 2295 ---- ---- ---- ---- 310.40 +17.30 293.10 2300 ---- ---- ---- ---- 314.30 +17.40 296.90 2305 ---- ---- ---- ---- 318.10 +17.50 300.60 2310 ---- ---- ---- ---- 322.00 +17.60 304.40 2320 ---- ---- ---- ---- 329.90 +17.90 312.00 2325 ---- ---- ---- ---- 333.80 +18.00 315.80 2330 ---- ---- ---- ---- 337.70 +18.10 319.60 2340 ---- ---- ---- ---- 345.70 +18.40 327.30 2350 ---- ---- ---- ---- 353.70 +18.60 335.10 2360 ---- ---- ---- ---- 361.70 +18.80 342.90 2370 ---- ---- ---- ---- 369.80 +19.10 350.70 2375 ---- ---- ---- ---- 373.80 +19.10 354.70 2380 ---- ---- ---- ---- 377.90 +19.30 358.60 2390 ---- ---- ---- ---- 386.10 +19.50 366.60 2400 ---- ---- ---- ---- 394.30 +19.70 374.60 2410 ---- ---- ---- ---- 402.60 ---- ---- 2425 ---- ---- ---- ---- 415.00 +20.20 394.80 2450 ---- ---- ---- ---- 436.00 +20.70 415.30 2475 ---- ---- ---- ---- 457.30 +21.30 436.00 2500 ---- ---- ---- ---- 478.70 +21.70 457.00 2525 ---- ---- ---- ---- 500.40 +22.20 478.20 2550 ---- ---- ---- ---- 522.20 +22.60 499.60 2575 ---- ---- ---- ---- 544.30 +23.10 521.20 2600 ---- ---- ---- ---- 566.50 +23.50 543.00 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 14.50 +.80 13.70 1525 ---- ---- ---- ---- 16.40 +1.00 15.40 1550 ---- ---- ---- ---- 18.60 +1.20 17.40 1575 ---- ---- ---- ---- 20.90 +1.30 19.60 1600 ---- ---- ---- ---- 23.50 +1.50 22.00 1625 ---- ---- ---- ---- 26.40 +1.80 24.60 1650 ---- ---- ---- ---- 29.50 +2.00 27.50 1675 ---- ---- ---- ---- 32.90 +2.20 30.70 1680 ---- ---- ---- ---- 33.60 +2.30 31.30 1690 ---- ---- ---- ---- 35.10 +2.40 32.70 1700 ---- ---- ---- ---- 36.60 +2.50 34.10 1710 ---- ---- ---- ---- 38.20 +2.60 35.60 1720 ---- ---- ---- ---- 39.80 +2.70 37.10 1725 ---- ---- ---- ---- 40.70 +2.80 37.90 1730 ---- ---- ---- ---- 41.60 +3.00 38.60 1740 ---- ---- ---- ---- 43.30 +3.00 40.30 1750 ---- ---- ---- ---- 45.20 +3.20 42.00 1760 ---- ---- ---- ---- 47.10 +3.40 43.70 1770 ---- ---- ---- ---- 49.10 +3.50 45.60 1775 ---- ---- ---- ---- 50.10 +3.60 46.50 1780 ---- ---- ---- ---- 51.10 +3.60 47.50 1785 ---- ---- ---- ---- 52.20 +3.70 48.50 1790 ---- ---- ---- ---- 53.30 +3.80 49.50 1795 ---- ---- ---- ---- 54.40 +3.90 50.50 1800 ---- ---- ---- ---- 55.50 +4.00 51.50 1805 ---- ---- ---- ---- 56.70 +4.10 52.60 1810 ---- ---- ---- ---- 57.90 +4.20 53.70 1815 ---- ---- ---- ---- 59.10 +4.30 54.80 1820 ---- ---- ---- ---- 60.30 +4.40 55.90 1825 ---- ---- ---- ---- 61.60 +4.50 57.10 1830 ---- ---- ---- ---- 62.80 +4.50 58.30 1835 ---- ---- ---- ---- 64.10 +4.60 59.50 1840 ---- ---- ---- ---- 65.50 +4.80 60.70 1845 ---- ---- ---- ---- 66.80 +4.80 62.00 1850 ---- ---- ---- ---- 68.20 +4.90 63.30 1855 ---- ---- ---- ---- 69.70 +5.10 64.60 1860 ---- ---- ---- ---- 71.10 +5.20 65.90 1865 ---- ---- ---- ---- 72.60 +5.30 67.30 1870 ---- ---- ---- ---- 74.10 +5.40 68.70 1875 ---- ---- ---- ---- 75.60 +5.50 70.10 1880 ---- ---- ---- ---- 77.20 +5.60 71.60 1885 ---- ---- ---- ---- 78.80 +5.70 73.10 1890 ---- ---- ---- ---- 80.50 +5.90 74.60 1895 ---- ---- ---- ---- 82.10 +6.00 76.10 1900 ---- ---- ---- ---- 83.80 +6.10 77.70 1905 ---- ---- ---- ---- 85.50 +6.20 79.30 1910 ---- ---- ---- ---- 87.30 +6.30 81.00 1915 ---- ---- ---- ---- 89.10 +6.50 82.60 1920 ---- ---- ---- ---- 90.90 +6.60 84.30 1925 ---- ---- ---- ---- 92.80 +6.80 86.00 1930 ---- ---- ---- ---- 94.60 +6.80 87.80 1935 ---- ---- ---- ---- 96.60 +7.00 89.60 1940 ---- ---- ---- ---- 98.50 +7.10 91.40 1945 ---- ---- ---- ---- 100.50 +7.30 93.20 1950 ---- ---- ---- ---- 102.50 +7.40 95.10 1955 ---- ---- ---- ---- 104.50 +7.50 97.00 1960 ---- ---- ---- ---- 106.60 +7.70 98.90 1965 ---- ---- ---- ---- 108.70 +7.80 100.90 1970 ---- ---- ---- ---- 110.80 +7.90 102.90 1975 ---- ---- ---- ---- 112.90 +8.00 104.90 1980 ---- ---- ---- ---- 115.10 +8.20 106.90 1985 ---- ---- ---- ---- 117.30 +8.30 109.00 1990 ---- ---- ---- ---- 119.60 +8.50 111.10 1995 ---- ---- ---- ---- 121.90 +8.60 113.30 2000 ---- ---- ---- ---- 124.20 +8.80 115.40 2005 ---- ---- ---- ---- 126.50 +8.90 117.60 2010 ---- ---- ---- ---- 128.90 +9.00 119.90 2015 ---- ---- ---- ---- 131.30 +9.20 122.10 2020 ---- ---- ---- ---- 133.80 +9.40 124.40 2025 ---- ---- ---- ---- 136.30 +9.50 126.80 2030 ---- ---- ---- ---- 138.80 +9.60 129.20 2035 ---- ---- ---- ---- 141.30 +9.70 131.60 2040 ---- ---- ---- ---- 143.90 +9.90 134.00 2045 ---- ---- ---- ---- 146.50 +10.00 136.50 2050 ---- ---- ---- ---- 149.20 +10.20 139.00 2055 ---- ---- ---- ---- 151.90 +10.40 141.50 2060 ---- ---- ---- ---- 154.60 +10.50 144.10 2065 ---- ---- ---- ---- 157.30 +10.60 146.70 2070 ---- ---- ---- ---- 160.10 +10.80 149.30 2075 ---- ---- ---- ---- 162.90 +10.90 152.00 2080 ---- ---- ---- ---- 165.80 +11.10 154.70 2085 ---- ---- ---- ---- 168.70 +11.30 157.40 2090 ---- ---- ---- ---- 171.60 +11.40 160.20 2095 ---- ---- ---- ---- 174.60 +11.60 163.00 2100 ---- ---- ---- ---- 177.50 +11.60 165.90 2105 ---- ---- ---- ---- 180.60 +11.90 168.70 2110 ---- ---- ---- ---- 183.60 +12.00 171.60 2115 ---- ---- ---- ---- 186.70 +12.10 174.60 2120 ---- ---- ---- ---- 189.80 +12.30 177.50 2125 ---- ---- ---- ---- 192.90 +12.40 180.50 2130 ---- ---- ---- ---- 196.10 +12.60 183.50 2135 ---- ---- ---- ---- 199.30 +12.70 186.60 2140 ---- ---- ---- ---- 202.50 +12.80 189.70 2145 ---- ---- ---- ---- 205.80 +13.00 192.80 2150 ---- ---- ---- ---- 209.00 +13.10 195.90 2155 ---- ---- ---- ---- 212.40 +13.30 199.10 2160 ---- ---- ---- ---- 215.70 +13.40 202.30 2165 ---- ---- ---- ---- 219.00 +13.50 205.50 2170 ---- ---- ---- ---- 222.40 +13.70 208.70 2175 ---- ---- ---- ---- 225.80 +13.80 212.00 2180 ---- ---- ---- ---- 229.30 +14.00 215.30 2185 ---- ---- ---- ---- 232.70 +14.10 218.60 2190 ---- ---- ---- ---- 236.20 +14.30 221.90 2195 ---- ---- ---- ---- 239.70 +14.40 225.30 2200 ---- ---- ---- ---- 243.20 +14.50 228.70 2205 ---- ---- ---- ---- 246.70 +14.60 232.10 2210 ---- ---- ---- ---- 250.30 +14.80 235.50 2215 ---- ---- ---- ---- 253.90 +15.00 238.90 2220 ---- ---- ---- ---- 257.50 +15.10 242.40 2225 ---- ---- ---- ---- 261.10 +15.20 245.90 2230 ---- ---- ---- ---- 264.70 +15.30 249.40 2235 ---- ---- ---- ---- 268.40 +15.50 252.90 2240 ---- ---- ---- ---- 272.10 +15.60 256.50 2245 ---- ---- ---- ---- 275.80 +15.80 260.00 2250 ---- ---- ---- ---- 279.50 +15.90 263.60 2255 ---- ---- ---- ---- 283.20 +16.00 267.20 2260 ---- ---- ---- ---- 287.00 +16.20 270.80 2265 ---- ---- ---- ---- 290.70 +16.20 274.50 2270 ---- ---- ---- ---- 294.50 +16.40 278.10 2275 ---- ---- ---- ---- 298.30 +16.50 281.80 2280 ---- ---- ---- ---- 302.10 +16.60 285.50 2285 ---- ---- ---- ---- 305.90 +16.80 289.10 2290 ---- ---- ---- ---- 309.70 +16.80 292.90 2295 ---- ---- ---- ---- 313.60 +17.00 296.60 2300 ---- ---- ---- ---- 317.40 +17.10 300.30 2305 ---- ---- ---- ---- 321.30 +17.20 304.10 2310 ---- ---- ---- ---- 325.20 +17.40 307.80 2320 ---- ---- ---- ---- 333.00 +17.60 315.40 2325 ---- ---- ---- ---- 337.00 +17.80 319.20 2330 ---- ---- ---- ---- 340.90 +17.80 323.10 2340 ---- ---- ---- ---- 348.80 +18.00 330.80 2350 ---- ---- ---- ---- 356.80 +18.30 338.50 2360 ---- ---- ---- ---- 364.80 +18.50 346.30 2370 ---- ---- ---- ---- 372.90 +18.80 354.10 2375 ---- ---- ---- ---- 376.90 +18.80 358.10 2380 ---- ---- ---- ---- 381.00 +19.00 362.00 2390 ---- ---- ---- ---- 389.20 +19.20 370.00 2400 ---- ---- ---- ---- 397.40 +19.40 378.00 2410 ---- ---- ---- ---- 405.60 ---- ---- 2425 ---- ---- ---- ---- 418.10 +20.00 398.10 2450 ---- ---- ---- ---- 439.00 +20.40 418.60 2475 ---- ---- ---- ---- 460.20 +20.90 439.30 2500 ---- ---- ---- ---- 481.60 +21.40 460.20 2525 ---- ---- ---- ---- 503.20 +21.80 481.40 2550 ---- ---- ---- ---- 525.00 +22.30 502.70 2575 ---- ---- ---- ---- 547.00 +22.70 524.30 2600 ---- ---- ---- ---- 569.20 +23.10 546.10 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 17.60 +.90 16.70 1525 ---- ---- ---- ---- 19.60 +1.10 18.50 1550 ---- ---- ---- ---- 21.80 +1.20 20.60 1575 ---- ---- ---- ---- 24.10 +1.30 22.80 1600 ---- ---- ---- ---- 26.70 +1.50 25.20 1625 ---- ---- ---- ---- 29.50 +1.70 27.80 1650 ---- ---- ---- ---- 32.60 +2.00 30.60 1675 ---- ---- ---- ---- 35.80 +2.20 33.60 1690 ---- ---- ---- ---- 37.90 +2.30 35.60 1700 ---- ---- ---- ---- 39.40 +2.50 36.90 1710 ---- ---- ---- ---- 40.90 +2.60 38.30 1720 ---- ---- ---- ---- 42.50 +2.80 39.70 1725 ---- ---- ---- ---- 43.30 +2.80 40.50 1730 ---- ---- ---- ---- 44.10 +2.90 41.20 1740 ---- ---- ---- ---- 45.80 +3.00 42.80 1750 ---- ---- ---- ---- 47.50 +3.10 44.40 1760 ---- ---- ---- ---- 49.30 +3.20 46.10 1770 ---- ---- ---- ---- 51.20 +3.40 47.80 1775 ---- ---- ---- ---- 52.20 +3.50 48.70 1780 ---- ---- ---- ---- 53.20 +3.60 49.60 1790 ---- ---- ---- ---- 55.20 +3.70 51.50 1795 ---- ---- ---- ---- 56.30 +3.80 52.50 1800 ---- ---- ---- ---- 57.40 +3.90 53.50 1805 ---- ---- ---- ---- 58.50 +4.00 54.50 1810 ---- ---- ---- ---- 59.60 +4.00 55.60 1815 ---- ---- ---- ---- 60.70 +4.10 56.60 1820 ---- ---- ---- ---- 61.90 +4.20 57.70 1825 ---- ---- ---- ---- 63.10 +4.30 58.80 1830 ---- ---- ---- ---- 64.30 +4.30 60.00 1835 ---- ---- ---- ---- 65.60 +4.50 61.10 1840 ---- ---- ---- ---- 66.90 +4.60 62.30 1845 ---- ---- ---- ---- 68.20 +4.70 63.50 1850 ---- ---- ---- ---- 69.50 +4.80 64.70 1855 ---- ---- ---- ---- 70.90 +4.90 66.00 1860 ---- ---- ---- ---- 72.30 +5.00 67.30 1865 ---- ---- ---- ---- 73.70 +5.10 68.60 1870 ---- ---- ---- ---- 75.10 +5.10 70.00 1875 ---- ---- ---- ---- 76.60 +5.20 71.40 1880 ---- ---- ---- ---- 78.10 +5.30 72.80 1885 ---- ---- ---- ---- 79.70 +5.50 74.20 1890 ---- ---- ---- ---- 81.30 +5.60 75.70 1895 ---- ---- ---- ---- 82.90 +5.70 77.20 1900 ---- ---- ---- ---- 84.60 +5.90 78.70 1905 ---- ---- ---- ---- 86.20 +5.90 80.30 1910 ---- ---- ---- ---- 88.00 +6.10 81.90 1915 ---- ---- ---- ---- 89.70 +6.20 83.50 1920 ---- ---- ---- ---- 91.50 +6.30 85.20 1925 ---- ---- ---- ---- 93.30 +6.40 86.90 1930 ---- ---- ---- ---- 95.10 +6.50 88.60 1935 ---- ---- ---- ---- 97.00 +6.60 90.40 1940 ---- ---- ---- ---- 98.90 +6.80 92.10 1945 ---- ---- ---- ---- 100.80 +6.90 93.90 1950 ---- ---- ---- ---- 102.80 +7.00 95.80 1955 ---- ---- ---- ---- 104.70 +7.10 97.60 1960 ---- ---- ---- ---- 106.70 +7.20 99.50 1965 ---- ---- ---- ---- 108.80 +7.40 101.40 1970 ---- ---- ---- ---- 110.80 +7.50 103.30 1975 ---- ---- ---- ---- 112.90 +7.60 105.30 1980 ---- ---- ---- ---- 115.00 +7.70 107.30 1985 ---- ---- ---- ---- 117.20 +7.90 109.30 1990 ---- ---- ---- ---- 119.30 +8.00 111.30 1995 ---- ---- ---- ---- 121.50 +8.10 113.40 2000 ---- ---- ---- ---- 123.80 +8.40 115.40 2005 ---- ---- ---- ---- 126.00 +8.40 117.60 2010 ---- ---- ---- ---- 128.30 +8.60 119.70 2015 ---- ---- ---- ---- 130.60 +8.70 121.90 2020 ---- ---- ---- ---- 133.00 +8.90 124.10 2025 ---- ---- ---- ---- 135.40 +9.00 126.40 2030 ---- ---- ---- ---- 137.80 +9.10 128.70 2035 ---- ---- ---- ---- 140.30 +9.30 131.00 2040 ---- ---- ---- ---- 142.80 +9.40 133.40 2045 ---- ---- ---- ---- 145.30 +9.50 135.80 2050 ---- ---- ---- ---- 147.90 +9.70 138.20 2055 ---- ---- ---- ---- 150.50 +9.80 140.70 2060 ---- ---- ---- ---- 153.20 +10.00 143.20 2065 ---- ---- ---- ---- 155.90 +10.10 145.80 2070 ---- ---- ---- ---- 158.60 +10.30 148.30 2075 ---- ---- ---- ---- 161.30 +10.40 150.90 2080 ---- ---- ---- ---- 164.10 +10.60 153.50 2085 ---- ---- ---- ---- 166.90 +10.70 156.20 2090 ---- ---- ---- ---- 169.70 +10.80 158.90 2095 ---- ---- ---- ---- 172.50 +10.90 161.60 2100 ---- ---- ---- ---- 175.40 +11.10 164.30 2105 ---- ---- ---- ---- 178.30 +11.30 167.00 2110 ---- ---- ---- ---- 181.20 +11.40 169.80 2115 ---- ---- ---- ---- 184.10 +11.50 172.60 2120 ---- ---- ---- ---- 187.10 +11.70 175.40 2125 ---- ---- ---- ---- 190.00 +11.80 178.20 2130 ---- ---- ---- ---- 193.00 +11.90 181.10 2135 ---- ---- ---- ---- 196.10 +12.20 183.90 2140 ---- ---- ---- ---- 199.10 +12.30 186.80 2145 ---- ---- ---- ---- 202.10 +12.40 189.70 2150 ---- ---- ---- ---- 205.20 +12.50 192.70 2155 ---- ---- ---- ---- 208.30 +12.70 195.60 2160 ---- ---- ---- ---- 211.40 +12.80 198.60 2165 ---- ---- ---- ---- 214.60 +13.00 201.60 2170 ---- ---- ---- ---- 217.70 +13.10 204.60 2175 ---- ---- ---- ---- 220.90 +13.30 207.60 2180 ---- ---- ---- ---- 224.10 +13.40 210.70 2185 ---- ---- ---- ---- 227.30 +13.50 213.80 2190 ---- ---- ---- ---- 230.60 +13.70 216.90 2195 ---- ---- ---- ---- 233.80 +13.80 220.00 2200 ---- ---- ---- ---- 237.10 +14.00 223.10 2205 ---- ---- ---- ---- 240.40 +14.10 226.30 2210 ---- ---- ---- ---- 243.70 +14.30 229.40 2215 ---- ---- ---- ---- 247.00 +14.40 232.60 2220 ---- ---- ---- ---- 250.40 +14.60 235.80 2225 ---- ---- ---- ---- 253.70 +14.60 239.10 2230 ---- ---- ---- ---- 257.10 +14.80 242.30 2235 ---- ---- ---- ---- 260.50 +14.90 245.60 2240 ---- ---- ---- ---- 263.90 +15.00 248.90 2245 ---- ---- ---- ---- 267.40 +15.30 252.10 2250 ---- ---- ---- ---- 270.80 +15.30 255.50 2255 ---- ---- ---- ---- 274.30 +15.50 258.80 2260 ---- ---- ---- ---- 277.80 +15.60 262.20 2265 ---- ---- ---- ---- 281.30 +15.80 265.50 2270 ---- ---- ---- ---- 284.80 +15.90 268.90 2275 ---- ---- ---- ---- 288.40 +16.10 272.30 2280 ---- ---- ---- ---- 291.90 +16.20 275.70 2285 ---- ---- ---- ---- 295.50 +16.30 279.20 2290 ---- ---- ---- ---- 299.10 +16.50 282.60 2295 ---- ---- ---- ---- 302.70 +16.60 286.10 2300 ---- ---- ---- ---- 306.30 +16.70 289.60 2305 ---- ---- ---- ---- 309.90 +16.80 293.10 2310 ---- ---- ---- ---- 313.60 +17.00 296.60 2315 ---- ---- ---- ---- 317.30 +17.20 300.10 2320 ---- ---- ---- ---- 320.90 +17.20 303.70 2325 ---- ---- ---- ---- 324.60 +17.30 307.30 2330 ---- ---- ---- ---- 328.30 +17.50 310.80 2340 ---- ---- ---- ---- 335.80 +17.80 318.00 2350 ---- ---- ---- ---- 343.30 +18.00 325.30 2360 ---- ---- ---- ---- 350.90 +18.30 332.60 2370 ---- ---- ---- ---- 358.60 +18.60 340.00 2375 ---- ---- ---- ---- 362.40 +18.70 343.70 2380 ---- ---- ---- ---- 366.30 +18.80 347.50 2390 ---- ---- ---- ---- 374.00 +19.00 355.00 2400 ---- ---- ---- ---- 381.80 +19.30 362.50 2410 ---- ---- ---- ---- 389.70 +19.60 370.10 2420 ---- ---- ---- ---- 397.60 ---- ---- 2425 ---- ---- ---- ---- 401.50 +19.90 381.60 2450 ---- ---- ---- ---- 421.60 +20.50 401.10 2475 ---- ---- ---- ---- 441.90 +21.10 420.80 2500 ---- ---- ---- ---- 462.50 +21.70 440.80 2525 ---- ---- ---- ---- 483.30 +22.20 461.10 2550 ---- ---- ---- ---- 504.50 +22.80 481.70 2575 ---- ---- ---- ---- 525.80 +23.30 502.50 2600 ---- ---- ---- ---- 547.40 +23.90 523.50 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .70 UNCH .70 1025 ---- ---- ---- ---- .80 UNCH .80 1050 ---- ---- ---- ---- 1.00 UNCH 1.00 1075 ---- ---- ---- ---- 1.30 +.10 1.20 1100 ---- ---- ---- ---- 1.50 UNCH 1.50 1125 ---- ---- ---- ---- 1.80 UNCH 1.80 1130 ---- ---- ---- ---- 1.90 UNCH 1.90 1140 ---- ---- ---- ---- 2.10 +.10 2.00 1150 ---- ---- ---- ---- 2.20 UNCH 2.20 1160 ---- ---- ---- ---- 2.40 +.10 2.30 1170 ---- ---- ---- ---- 2.60 +.10 2.50 1175 ---- ---- ---- ---- 2.70 +.10 2.60 1180 ---- ---- ---- ---- 2.80 +.10 2.70 1190 ---- ---- ---- ---- 3.00 +.10 2.90 1200 ---- ---- ---- ---- 3.20 +.10 3.10 1210 ---- ---- ---- ---- 3.40 +.10 3.30 1220 ---- ---- ---- ---- 3.60 +.10 3.50 1225 ---- ---- ---- ---- 3.80 +.20 3.60 1230 ---- ---- ---- ---- 3.90 +.10 3.80 1235 ---- ---- ---- ---- 4.00 +.10 3.90 1240 ---- ---- ---- ---- 4.10 +.10 4.00 1245 ---- ---- ---- ---- 4.30 +.20 4.10 1250 ---- ---- ---- ---- 4.40 +.10 4.30 70 1255 ---- ---- ---- ---- 4.60 +.20 4.40 1260 ---- ---- ---- ---- 4.70 +.10 4.60 1265 ---- ---- ---- ---- 4.90 +.20 4.70 1270 ---- ---- ---- ---- 5.00 +.10 4.90 1275 ---- ---- ---- ---- 5.20 +.20 5.00 1280 ---- ---- ---- ---- 5.40 +.20 5.20 1285 ---- ---- ---- ---- 5.50 +.20 5.30 1290 ---- ---- ---- ---- 5.70 +.20 5.50 1295 ---- ---- ---- ---- 5.90 +.20 5.70 1300 ---- ---- ---- ---- 6.10 +.30 5.80 1305 ---- ---- ---- ---- 6.30 +.30 6.00 1310 ---- ---- ---- ---- 6.40 +.20 6.20 1315 ---- ---- ---- ---- 6.60 +.20 6.40 1320 ---- ---- ---- ---- 6.80 +.20 6.60 1325 ---- ---- ---- ---- 7.00 +.20 6.80 1330 ---- ---- ---- ---- 7.30 +.30 7.00 1335 ---- ---- ---- ---- 7.50 +.30 7.20 1340 ---- ---- ---- ---- 7.70 +.30 7.40 1345 ---- ---- ---- ---- 7.90 +.30 7.60 1350 ---- ---- ---- ---- 8.20 +.40 7.80 1355 ---- ---- ---- ---- 8.40 +.30 8.10 1360 ---- ---- ---- ---- 8.60 +.30 8.30 1365 ---- ---- ---- ---- 8.90 +.40 8.50 1370 ---- ---- ---- ---- 9.10 +.30 8.80 1375 ---- ---- ---- ---- 9.40 +.40 9.00 1380 ---- ---- ---- ---- 9.70 +.40 9.30 1385 ---- ---- ---- ---- 9.90 +.40 9.50 1390 ---- ---- ---- ---- 10.20 +.40 9.80 1395 ---- ---- ---- ---- 10.50 +.50 10.00 1400 ---- ---- ---- ---- 10.80 +.50 10.30 1405 ---- ---- ---- ---- 11.10 +.50 10.60 1410 ---- ---- ---- ---- 11.40 +.50 10.90 1415 ---- ---- ---- ---- 11.70 +.50 11.20 1420 ---- ---- ---- ---- 12.00 +.50 11.50 1425 ---- ---- ---- ---- 12.30 +.50 11.80 1430 ---- ---- ---- ---- 12.70 +.60 12.10 1435 ---- ---- ---- ---- 13.00 +.60 12.40 1440 ---- ---- ---- ---- 13.40 +.70 12.70 1445 ---- ---- ---- ---- 13.70 +.60 13.10 1450 ---- ---- ---- ---- 14.10 +.70 13.40 1455 ---- ---- ---- ---- 14.40 +.70 13.70 1460 ---- ---- ---- ---- 14.80 +.70 14.10 1465 ---- ---- ---- ---- 15.20 +.80 14.40 1470 ---- ---- ---- ---- 15.60 +.80 14.80 1475 ---- ---- ---- ---- 16.00 +.80 15.20 1480 ---- ---- ---- ---- 16.40 +.80 15.60 1485 ---- ---- ---- ---- 16.80 +.90 15.90 1490 ---- ---- ---- ---- 17.20 +.90 16.30 1495 ---- ---- ---- ---- 17.60 +.90 16.70 1500 ---- ---- ---- ---- 18.00 +.90 17.10 1505 ---- ---- ---- ---- 18.50 +.90 17.60 1510 ---- ---- ---- ---- 18.90 +.90 18.00 1515 ---- ---- ---- ---- 19.40 +1.00 18.40 1520 ---- ---- ---- ---- 19.90 +1.10 18.80 1525 ---- ---- ---- ---- 20.30 +1.00 19.30 1530 ---- ---- ---- ---- 20.80 +1.10 19.70 1535 ---- ---- ---- ---- 21.30 +1.10 20.20 1540 ---- ---- ---- ---- 21.80 +1.20 20.60 1545 ---- ---- ---- ---- 22.30 +1.20 21.10 1550 ---- ---- ---- ---- 22.80 +1.20 21.60 1555 ---- ---- ---- ---- 23.30 +1.20 22.10 1560 ---- ---- ---- ---- 23.90 +1.30 22.60 1565 ---- ---- ---- ---- 24.40 +1.30 23.10 1570 ---- ---- ---- ---- 24.90 +1.30 23.60 1575 ---- ---- ---- ---- 25.50 +1.40 24.10 1580 ---- ---- ---- ---- 26.10 +1.50 24.60 1585 ---- ---- ---- ---- 26.60 +1.40 25.20 1590 ---- ---- ---- ---- 27.20 +1.50 25.70 1595 ---- ---- ---- ---- 27.80 +1.50 26.30 1600 ---- ---- ---- ---- 28.40 +1.60 26.80 1605 ---- ---- ---- ---- 29.00 +1.60 27.40 1610 ---- ---- ---- ---- 29.60 +1.60 28.00 1615 ---- ---- ---- ---- 30.20 +1.70 28.50 1620 ---- ---- ---- ---- 30.90 +1.80 29.10 1625 ---- ---- ---- ---- 31.50 +1.80 29.70 1630 ---- ---- ---- ---- 32.10 +1.80 30.30 1635 ---- ---- ---- ---- 32.80 +1.90 30.90 1640 ---- ---- ---- ---- 33.50 +2.00 31.50 1645 ---- ---- ---- ---- 34.10 +1.90 32.20 1650 ---- ---- ---- ---- 34.80 +2.00 32.80 1655 ---- ---- ---- ---- 35.50 +2.10 33.40 1660 ---- ---- ---- ---- 36.20 +2.10 34.10 1665 ---- ---- ---- ---- 36.90 +2.20 34.70 1670 ---- ---- ---- ---- 37.60 +2.20 35.40 1675 ---- ---- ---- ---- 38.30 +2.20 36.10 1680 ---- ---- ---- ---- 39.10 +2.30 36.80 1685 ---- ---- ---- ---- 39.80 +2.40 37.40 1690 ---- ---- ---- ---- 40.60 +2.50 38.10 1695 ---- ---- ---- ---- 41.30 +2.50 38.80 1700 ---- ---- ---- ---- 42.10 +2.60 39.50 100 1705 ---- ---- ---- ---- 42.90 +2.60 40.30 1710 ---- ---- ---- ---- 43.60 +2.60 41.00 1715 ---- ---- ---- ---- 44.40 +2.70 41.70 1720 ---- ---- ---- ---- 45.30 +2.80 42.50 1725 ---- ---- ---- ---- 46.10 +2.90 43.20 1730 ---- ---- ---- ---- 46.90 +2.90 44.00 1735 ---- ---- ---- ---- 47.80 +3.00 44.80 1740 ---- ---- ---- ---- 48.60 +3.00 45.60 1745 ---- ---- ---- ---- 49.50 +3.10 46.40 1750 ---- ---- ---- ---- 50.40 +3.20 47.20 1755 ---- ---- ---- ---- 51.30 +3.20 48.10 1760 ---- ---- ---- ---- 52.20 +3.30 48.90 1765 ---- ---- ---- ---- 53.20 +3.40 49.80 1770 ---- ---- ---- ---- 54.10 +3.40 50.70 1775 ---- ---- ---- ---- 55.10 +3.50 51.60 1780 ---- ---- ---- ---- 56.10 +3.60 52.50 1785 ---- ---- ---- ---- 57.10 +3.70 53.40 1790 ---- ---- ---- ---- 58.10 +3.70 54.40 1795 ---- ---- ---- ---- 59.20 +3.80 55.40 1800 ---- ---- ---- ---- 60.20 +3.90 56.30 1805 ---- ---- ---- ---- 61.30 +3.90 57.40 1810 ---- ---- ---- ---- 62.40 +4.00 58.40 1815 ---- ---- ---- ---- 63.60 +4.20 59.40 1820 ---- ---- ---- ---- 64.70 +4.20 60.50 1825 ---- ---- ---- ---- 65.90 +4.30 61.60 1830 ---- ---- ---- ---- 67.10 +4.40 62.70 1835 ---- ---- ---- ---- 68.40 +4.50 63.90 1840 ---- ---- ---- ---- 69.60 +4.50 65.10 1845 ---- ---- ---- ---- 70.90 +4.60 66.30 1850 ---- ---- ---- ---- 72.30 +4.80 67.50 1855 ---- ---- ---- ---- 73.60 +4.80 68.80 1860 ---- ---- ---- ---- 75.00 +5.00 70.00 1865 ---- ---- ---- ---- 76.40 +5.00 71.40 1870 ---- ---- ---- ---- 77.90 +5.20 72.70 1875 ---- ---- ---- ---- 79.30 +5.20 74.10 1880 ---- ---- ---- ---- 80.90 +5.40 75.50 1885 ---- ---- ---- ---- 82.40 +5.50 76.90 1890 ---- ---- ---- ---- 84.00 +5.60 78.40 1895 ---- ---- ---- ---- 85.60 +5.70 79.90 1900 ---- ---- ---- ---- 87.30 +5.80 81.50 1905 ---- ---- ---- ---- 88.90 +5.90 83.00 1910 ---- ---- ---- ---- 90.70 +6.10 84.60 1915 ---- ---- ---- ---- 92.40 +6.10 86.30 1920 ---- ---- ---- ---- 94.20 +6.20 88.00 1925 ---- ---- ---- ---- 96.00 +6.30 89.70 1930 ---- ---- ---- ---- 97.90 +6.50 91.40 1935 ---- ---- ---- ---- 99.70 +6.50 93.20 1940 ---- ---- ---- ---- 101.70 +6.80 94.90 1945 ---- ---- ---- ---- 103.60 +6.80 96.80 1950 ---- ---- ---- ---- 105.60 +7.00 98.60 1955 ---- ---- ---- ---- 107.60 +7.10 100.50 1960 ---- ---- ---- ---- 109.60 +7.20 102.40 1965 ---- ---- ---- ---- 111.70 +7.30 104.40 1970 ---- ---- ---- ---- 113.80 +7.40 106.40 1975 ---- ---- ---- ---- 116.00 +7.60 108.40 1980 ---- ---- ---- ---- 118.10 +7.70 110.40 1985 ---- ---- ---- ---- 120.30 +7.80 112.50 1990 ---- ---- ---- ---- 122.50 +7.90 114.60 1995 ---- ---- ---- ---- 124.80 +8.10 116.70 2000 ---- ---- ---- ---- 127.10 +8.30 118.80 2005 ---- ---- ---- ---- 129.40 +8.40 121.00 2010 ---- ---- ---- ---- 131.70 +8.50 123.20 2015 ---- ---- ---- ---- 134.10 +8.60 125.50 2020 ---- ---- ---- ---- 136.50 +8.70 127.80 2025 ---- ---- ---- ---- 139.00 +8.90 130.10 2030 ---- ---- ---- ---- 141.40 +9.00 132.40 2035 ---- ---- ---- ---- 143.90 +9.20 134.70 2040 ---- ---- ---- ---- 146.40 +9.30 137.10 2045 ---- ---- ---- ---- 149.00 +9.50 139.50 2050 ---- ---- ---- ---- 151.60 +9.60 142.00 2055 ---- ---- ---- ---- 154.20 +9.70 144.50 2060 ---- ---- ---- ---- 156.80 +9.80 147.00 2065 ---- ---- ---- ---- 159.50 +10.00 149.50 2070 ---- ---- ---- ---- 162.20 +10.10 152.10 2075 ---- ---- ---- ---- 165.00 +10.30 154.70 2080 ---- ---- ---- ---- 167.80 +10.40 157.40 2085 ---- ---- ---- ---- 170.60 +10.60 160.00 2090 ---- ---- ---- ---- 173.40 +10.70 162.70 2095 ---- ---- ---- ---- 176.30 +10.80 165.50 2100 ---- ---- ---- ---- 179.20 +11.00 168.20 2105 ---- ---- ---- ---- 182.20 +11.10 171.10 2110 ---- ---- ---- ---- 185.10 +11.20 173.90 2115 ---- ---- ---- ---- 188.20 +11.40 176.80 2120 ---- ---- ---- ---- 191.20 +11.50 179.70 2125 ---- ---- ---- ---- 194.30 +11.70 182.60 2130 ---- ---- ---- ---- 197.40 +11.80 185.60 2135 ---- ---- ---- ---- 200.50 +11.90 188.60 2140 ---- ---- ---- ---- 203.70 +12.10 191.60 2145 ---- ---- ---- ---- 206.90 +12.20 194.70 2150 ---- ---- ---- ---- 210.10 +12.40 197.70 2155 ---- ---- ---- ---- 213.30 +12.50 200.80 2160 ---- ---- ---- ---- 216.60 +12.60 204.00 2165 ---- ---- ---- ---- 219.90 +12.80 207.10 2170 ---- ---- ---- ---- 223.20 +12.90 210.30 2175 ---- ---- ---- ---- 226.60 +13.00 213.60 2180 ---- ---- ---- ---- 229.90 +13.10 216.80 2185 ---- ---- ---- ---- 233.30 +13.20 220.10 2190 ---- ---- ---- ---- 236.80 +13.40 223.40 2195 ---- ---- ---- ---- 240.20 +13.50 226.70 2200 ---- ---- ---- ---- 243.70 +13.70 230.00 2205 ---- ---- ---- ---- 247.20 +13.80 233.40 2210 ---- ---- ---- ---- 250.70 +14.00 236.70 2215 ---- ---- ---- ---- 254.20 +14.10 240.10 2220 ---- ---- ---- ---- 257.80 +14.20 243.60 2225 ---- ---- ---- ---- 261.30 +14.30 247.00 2230 ---- ---- ---- ---- 264.90 +14.40 250.50 2235 ---- ---- ---- ---- 268.50 +14.60 253.90 2240 ---- ---- ---- ---- 272.10 +14.70 257.40 2245 ---- ---- ---- ---- 275.80 +14.80 261.00 2250 ---- ---- ---- ---- 279.40 +14.90 264.50 2255 ---- ---- ---- ---- 283.10 +15.10 268.00 2260 ---- ---- ---- ---- 286.80 +15.20 271.60 2265 ---- ---- ---- ---- 290.50 +15.30 275.20 2270 ---- ---- ---- ---- 294.20 +15.40 278.80 2275 ---- ---- ---- ---- 297.90 +15.50 282.40 2280 ---- ---- ---- ---- 301.70 +15.70 286.00 2285 ---- ---- ---- ---- 305.40 +15.80 289.60 2290 ---- ---- ---- ---- 309.20 +15.90 293.30 2295 ---- ---- ---- ---- 313.00 +16.10 296.90 2300 ---- ---- ---- ---- 316.80 +16.20 300.60 2305 ---- ---- ---- ---- 320.60 +16.30 304.30 2310 ---- ---- ---- ---- 324.40 +16.40 308.00 2315 ---- ---- ---- ---- 328.20 +16.50 311.70 2320 ---- ---- ---- ---- 332.00 +16.60 315.40 2325 ---- ---- ---- ---- 335.90 +16.70 319.20 2330 ---- ---- ---- ---- 339.80 +16.90 322.90 2335 ---- ---- ---- ---- 343.60 +16.90 326.70 2340 ---- ---- ---- ---- 347.50 +17.00 330.50 2345 ---- ---- ---- ---- 351.40 +17.20 334.20 2350 ---- ---- ---- ---- 355.30 +17.30 338.00 2355 ---- ---- ---- ---- 359.20 +17.40 341.80 2360 ---- ---- ---- ---- 363.20 +17.50 345.70 2365 ---- ---- ---- ---- 367.10 +17.60 349.50 2370 ---- ---- ---- ---- 371.10 +17.80 353.30 2375 ---- ---- ---- ---- 375.00 +17.80 357.20 2380 ---- ---- ---- ---- 379.00 +18.00 361.00 2390 ---- ---- ---- ---- 387.00 +18.20 368.80 2400 ---- ---- ---- ---- 395.00 +18.40 376.60 2410 ---- ---- ---- ---- 403.00 +18.60 384.40 2420 ---- ---- ---- ---- 411.10 +18.80 392.30 2425 ---- ---- ---- ---- 415.20 +18.90 396.30 2430 ---- ---- ---- ---- 419.20 +19.00 400.20 2440 ---- ---- ---- ---- 427.40 +19.20 408.20 2450 ---- ---- ---- ---- 435.60 +19.40 416.20 2460 ---- ---- ---- ---- 443.80 +19.60 424.20 2470 ---- ---- ---- ---- 452.10 +19.80 432.30 2475 ---- ---- ---- ---- 456.20 +19.90 436.30 2500 ---- ---- ---- ---- 477.10 +20.40 456.70 2525 ---- ---- ---- ---- 498.10 +20.80 477.30 2550 ---- ---- ---- ---- 519.40 +21.40 498.00 2575 ---- ---- ---- ---- 540.80 +21.80 519.00 2600 ---- ---- ---- ---- 562.30 +22.20 540.10 2625 ---- ---- ---- ---- 584.10 +22.70 561.40 2650 ---- ---- ---- ---- 606.00 +23.10 582.90 3000 ---- ---- ---- ---- 925.90 +28.20 897.70 3500 ---- ---- ---- ---- 1411.70 +33.90 1377.80 4000 ---- ---- ---- ---- 1911.40 +35.60 1875.80 950 ---- ---- ---- ---- .40 UNCH .40 975 ---- ---- ---- ---- .50 UNCH .50 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 1.80 UNCH 1.80 1050 ---- ---- ---- ---- 2.20 +.10 2.10 1075 ---- ---- ---- ---- 2.60 +.10 2.50 1100 ---- ---- ---- ---- 3.00 +.10 2.90 1125 ---- ---- ---- ---- 3.50 +.10 3.40 1150 ---- ---- ---- ---- 4.10 +.20 3.90 1175 ---- ---- ---- ---- 4.70 +.20 4.50 1200 ---- ---- ---- ---- 5.40 +.20 5.20 1220 ---- ---- ---- ---- 6.10 +.30 5.80 1225 ---- ---- ---- ---- 6.20 +.20 6.00 1230 ---- ---- ---- ---- 6.40 +.30 6.10 1240 ---- ---- ---- ---- 6.80 +.30 6.50 1250 ---- ---- ---- ---- 7.10 +.30 6.80 1260 ---- ---- ---- ---- 7.50 +.30 7.20 1270 ---- ---- ---- ---- 7.90 +.30 7.60 1275 ---- ---- ---- ---- 8.10 +.30 7.80 1280 ---- ---- ---- ---- 8.30 +.30 8.00 1290 ---- ---- ---- ---- 8.80 +.40 8.40 1300 ---- ---- ---- ---- 9.20 +.40 8.80 1310 ---- ---- ---- ---- 9.70 +.40 9.30 1315 ---- ---- ---- ---- 9.90 +.40 9.50 1320 ---- ---- ---- ---- 10.20 +.50 9.70 1325 ---- ---- ---- ---- 10.50 +.50 10.00 1330 ---- ---- ---- ---- 10.70 +.50 10.20 1335 ---- ---- ---- ---- 11.00 +.50 10.50 1340 ---- ---- ---- ---- 11.20 +.50 10.70 1345 ---- ---- ---- ---- 11.50 +.50 11.00 1350 ---- ---- ---- ---- 11.80 +.60 11.20 1355 ---- ---- ---- ---- 12.10 +.60 11.50 1360 ---- ---- ---- ---- 12.40 +.60 11.80 1365 ---- ---- ---- ---- 12.70 +.60 12.10 1370 ---- ---- ---- ---- 13.00 +.70 12.30 1375 ---- ---- ---- ---- 13.30 +.70 12.60 1380 ---- ---- ---- ---- 13.60 +.70 12.90 1385 ---- ---- ---- ---- 13.90 +.70 13.20 1390 ---- ---- ---- ---- 14.20 +.70 13.50 1395 ---- ---- ---- ---- 14.60 +.70 13.90 1400 ---- ---- ---- ---- 14.90 +.70 14.20 1405 ---- ---- ---- ---- 15.30 +.80 14.50 1410 ---- ---- ---- ---- 15.60 +.80 14.80 1415 ---- ---- ---- ---- 16.00 +.80 15.20 1420 ---- ---- ---- ---- 16.30 +.80 15.50 1425 ---- ---- ---- ---- 16.70 +.90 15.80 1430 ---- ---- ---- ---- 17.10 +.90 16.20 1435 ---- ---- ---- ---- 17.40 +.80 16.60 1440 ---- ---- ---- ---- 17.80 +.90 16.90 1445 ---- ---- ---- ---- 18.20 +.90 17.30 1450 ---- ---- ---- ---- 18.60 +.90 17.70 1455 ---- ---- ---- ---- 19.00 +.90 18.10 1460 ---- ---- ---- ---- 19.50 +1.10 18.40 1465 ---- ---- ---- ---- 19.90 +1.10 18.80 1470 ---- ---- ---- ---- 20.30 +1.10 19.20 1475 ---- ---- ---- ---- 20.70 +1.00 19.70 1480 ---- ---- ---- ---- 21.20 +1.10 20.10 1485 ---- ---- ---- ---- 21.60 +1.10 20.50 1490 ---- ---- ---- ---- 22.10 +1.20 20.90 1495 ---- ---- ---- ---- 22.60 +1.20 21.40 1500 ---- ---- ---- ---- 23.10 +1.30 21.80 1505 ---- ---- ---- ---- 23.60 +1.30 22.30 1510 ---- ---- ---- ---- 24.00 +1.20 22.80 1515 ---- ---- ---- ---- 24.60 +1.40 23.20 1520 ---- ---- ---- ---- 25.10 +1.40 23.70 1525 ---- ---- ---- ---- 25.60 +1.40 24.20 1530 ---- ---- ---- ---- 26.10 +1.40 24.70 1535 ---- ---- ---- ---- 26.70 +1.50 25.20 1540 ---- ---- ---- ---- 27.20 +1.50 25.70 1545 ---- ---- ---- ---- 27.80 +1.50 26.30 1550 ---- ---- ---- ---- 28.40 +1.60 26.80 1555 ---- ---- ---- ---- 28.90 +1.60 27.30 1560 ---- ---- ---- ---- 29.50 +1.60 27.90 1565 ---- ---- ---- ---- 30.10 +1.60 28.50 1570 ---- ---- ---- ---- 30.70 +1.70 29.00 1575 ---- ---- ---- ---- 31.30 +1.70 29.60 1580 ---- ---- ---- ---- 32.00 +1.80 30.20 1585 ---- ---- ---- ---- 32.60 +1.80 30.80 1590 ---- ---- ---- ---- 33.20 +1.80 31.40 1595 ---- ---- ---- ---- 33.90 +1.90 32.00 1600 ---- ---- ---- ---- 34.50 +1.90 32.60 1605 ---- ---- ---- ---- 35.20 +2.00 33.20 1610 ---- ---- ---- ---- 35.90 +2.00 33.90 1615 ---- ---- ---- ---- 36.60 +2.10 34.50 1620 ---- ---- ---- ---- 37.30 +2.10 35.20 1625 ---- ---- ---- ---- 38.00 +2.20 35.80 1630 ---- ---- ---- ---- 38.70 +2.20 36.50 1635 ---- ---- ---- ---- 39.40 +2.20 37.20 1640 ---- ---- ---- ---- 40.10 +2.30 37.80 1645 ---- ---- ---- ---- 40.90 +2.40 38.50 1650 ---- ---- ---- ---- 41.60 +2.40 39.20 1655 ---- ---- ---- ---- 42.40 +2.50 39.90 1660 ---- ---- ---- ---- 43.10 +2.50 40.60 1665 ---- ---- ---- ---- 43.90 +2.50 41.40 1670 ---- ---- ---- ---- 44.70 +2.60 42.10 1675 ---- ---- ---- ---- 45.50 +2.70 42.80 1680 ---- ---- ---- ---- 46.20 +2.60 43.60 1685 ---- ---- ---- ---- 47.00 +2.70 44.30 1690 ---- ---- ---- ---- 47.80 +2.70 45.10 1695 ---- ---- ---- ---- 48.70 +2.90 45.80 1700 ---- ---- ---- ---- 49.50 +2.90 46.60 1705 ---- ---- ---- ---- 50.30 +2.90 47.40 1710 ---- ---- ---- ---- 51.10 +3.00 48.10 1715 ---- ---- ---- ---- 52.00 +3.10 48.90 1720 ---- ---- ---- ---- 52.80 +3.10 49.70 1725 ---- ---- ---- ---- 53.70 +3.20 50.50 1730 ---- ---- ---- ---- 54.50 +3.20 51.30 1735 ---- ---- ---- ---- 55.40 +3.30 52.10 1740 ---- ---- ---- ---- 56.30 +3.40 52.90 1745 ---- ---- ---- ---- 57.20 +3.40 53.80 1750 ---- ---- ---- ---- 58.10 +3.50 54.60 1755 ---- ---- ---- ---- 59.00 +3.60 55.40 1760 ---- ---- ---- ---- 59.90 +3.60 56.30 1765 ---- ---- ---- ---- 60.80 +3.60 57.20 1770 ---- ---- ---- ---- 61.80 +3.80 58.00 1775 ---- ---- ---- ---- 62.70 +3.80 58.90 1780 ---- ---- ---- ---- 63.70 +3.90 59.80 1785 ---- ---- ---- ---- 64.70 +4.00 60.70 1790 ---- ---- ---- ---- 65.70 +4.00 61.70 1795 ---- ---- ---- ---- 66.70 +4.10 62.60 1800 ---- ---- ---- ---- 67.70 +4.10 63.60 1805 ---- ---- ---- ---- 68.70 +4.20 64.50 1810 ---- ---- ---- ---- 69.80 +4.30 65.50 1815 ---- ---- ---- ---- 70.90 +4.40 66.50 1820 ---- ---- ---- ---- 72.00 +4.50 67.50 1825 ---- ---- ---- ---- 73.10 +4.50 68.60 1830 ---- ---- ---- ---- 74.20 +4.60 69.60 1835 ---- ---- ---- ---- 75.30 +4.60 70.70 1840 ---- ---- ---- ---- 76.50 +4.70 71.80 1845 ---- ---- ---- ---- 77.70 +4.80 72.90 1850 ---- ---- ---- ---- 78.90 +4.90 74.00 1855 ---- ---- ---- ---- 80.10 +4.90 75.20 1860 ---- ---- ---- ---- 81.40 +5.10 76.30 1865 ---- ---- ---- ---- 82.70 +5.20 77.50 1870 ---- ---- ---- ---- 84.00 +5.30 78.70 1875 ---- ---- ---- ---- 85.30 +5.30 80.00 1880 ---- ---- ---- ---- 86.70 +5.40 81.30 1885 ---- ---- ---- ---- 88.10 +5.50 82.60 1890 ---- ---- ---- ---- 89.50 +5.60 83.90 1895 ---- ---- ---- ---- 91.00 +5.70 85.30 1900 ---- ---- ---- ---- 92.40 +5.80 86.60 1905 ---- ---- ---- ---- 94.00 +5.90 88.10 1910 ---- ---- ---- ---- 95.50 +6.00 89.50 1915 ---- ---- ---- ---- 97.10 +6.10 91.00 1920 ---- ---- ---- ---- 98.70 +6.20 92.50 1925 ---- ---- ---- ---- 100.30 +6.30 94.00 1930 ---- ---- ---- ---- 102.00 +6.40 95.60 1935 ---- ---- ---- ---- 103.70 +6.50 97.20 1940 ---- ---- ---- ---- 105.50 +6.60 98.90 1945 ---- ---- ---- ---- 107.20 +6.70 100.50 1950 ---- ---- ---- ---- 109.10 +6.90 102.20 1955 ---- ---- ---- ---- 110.90 +6.90 104.00 1960 ---- ---- ---- ---- 112.80 +7.10 105.70 1965 ---- ---- ---- ---- 114.70 +7.20 107.50 1970 ---- ---- ---- ---- 116.60 +7.20 109.40 1975 ---- ---- ---- ---- 118.60 +7.30 111.30 1980 ---- ---- ---- ---- 120.60 +7.40 113.20 1985 ---- ---- ---- ---- 122.70 +7.60 115.10 1990 ---- ---- ---- ---- 124.70 +7.70 117.00 1995 ---- ---- ---- ---- 126.90 +7.90 119.00 2000 ---- ---- ---- ---- 129.00 +7.90 121.10 2005 ---- ---- ---- ---- 131.20 +8.10 123.10 2010 ---- ---- ---- ---- 133.40 +8.20 125.20 2015 ---- ---- ---- ---- 135.60 +8.30 127.30 2020 ---- ---- ---- ---- 137.90 +8.40 129.50 2025 ---- ---- ---- ---- 140.20 +8.50 131.70 2030 ---- ---- ---- ---- 142.50 +8.60 133.90 2035 ---- ---- ---- ---- 144.90 +8.80 136.10 2040 ---- ---- ---- ---- 147.30 +8.90 138.40 2045 ---- ---- ---- ---- 149.70 +9.00 140.70 2050 ---- ---- ---- ---- 152.20 +9.10 143.10 2055 ---- ---- ---- ---- 154.70 +9.30 145.40 2060 ---- ---- ---- ---- 157.20 +9.40 147.80 2065 ---- ---- ---- ---- 159.70 +9.40 150.30 2070 ---- ---- ---- ---- 162.30 +9.60 152.70 2075 ---- ---- ---- ---- 164.90 +9.70 155.20 2080 ---- ---- ---- ---- 167.60 +9.90 157.70 2085 ---- ---- ---- ---- 170.20 +9.90 160.30 2090 ---- ---- ---- ---- 172.90 +10.00 162.90 2095 ---- ---- ---- ---- 175.70 +10.20 165.50 2100 ---- ---- ---- ---- 178.40 +10.30 168.10 2105 ---- ---- ---- ---- 181.20 +10.40 170.80 2110 ---- ---- ---- ---- 184.10 +10.60 173.50 2115 ---- ---- ---- ---- 186.90 +10.70 176.20 2120 ---- ---- ---- ---- 189.80 +10.80 179.00 2125 ---- ---- ---- ---- 192.70 +10.90 181.80 2130 ---- ---- ---- ---- 195.60 +11.00 184.60 2135 ---- ---- ---- ---- 198.60 +11.20 187.40 2140 ---- ---- ---- ---- 201.60 +11.30 190.30 2145 ---- ---- ---- ---- 204.60 +11.40 193.20 2150 ---- ---- ---- ---- 207.70 +11.60 196.10 2155 ---- ---- ---- ---- 210.70 +11.60 199.10 2160 ---- ---- ---- ---- 213.90 +11.80 202.10 2165 ---- ---- ---- ---- 217.00 +11.90 205.10 2170 ---- ---- ---- ---- 220.10 +12.00 208.10 2175 ---- ---- ---- ---- 223.30 +12.10 211.20 2180 ---- ---- ---- ---- 226.50 +12.20 214.30 2185 ---- ---- ---- ---- 229.70 +12.30 217.40 2190 ---- ---- ---- ---- 233.00 +12.50 220.50 2195 ---- ---- ---- ---- 236.30 +12.60 223.70 2200 ---- ---- ---- ---- 239.60 +12.70 226.90 2205 ---- ---- ---- ---- 242.90 +12.80 230.10 2210 ---- ---- ---- ---- 246.20 +12.90 233.30 2215 ---- ---- ---- ---- 249.60 +13.10 236.50 2220 ---- ---- ---- ---- 253.00 +13.20 239.80 2225 ---- ---- ---- ---- 256.40 +13.30 243.10 2230 ---- ---- ---- ---- 259.80 +13.40 246.40 2235 ---- ---- ---- ---- 263.30 +13.50 249.80 2240 ---- ---- ---- ---- 266.80 +13.70 253.10 2245 ---- ---- ---- ---- 270.30 +13.80 256.50 2250 ---- ---- ---- ---- 273.80 +13.90 259.90 2255 ---- ---- ---- ---- 277.30 +14.00 263.30 2260 ---- ---- ---- ---- 280.90 +14.10 266.80 2265 ---- ---- ---- ---- 284.40 +14.10 270.30 2270 ---- ---- ---- ---- 288.00 +14.30 273.70 2275 ---- ---- ---- ---- 291.60 +14.40 277.20 2280 ---- ---- ---- ---- 295.30 +14.60 280.70 2285 ---- ---- ---- ---- 298.90 +14.60 284.30 2290 ---- ---- ---- ---- 302.50 +14.70 287.80 2295 ---- ---- ---- ---- 306.20 +14.80 291.40 2300 ---- ---- ---- ---- 309.90 +14.90 295.00 2305 ---- ---- ---- ---- 313.60 +15.00 298.60 2310 ---- ---- ---- ---- 317.30 +15.10 302.20 2315 ---- ---- ---- ---- 321.10 +15.30 305.80 2320 ---- ---- ---- ---- 324.80 +15.30 309.50 2325 ---- ---- ---- ---- 328.60 +15.50 313.10 2330 ---- ---- ---- ---- 332.40 +15.60 316.80 2335 ---- ---- ---- ---- 336.20 +15.70 320.50 2340 ---- ---- ---- ---- 340.00 +15.80 324.20 2345 ---- ---- ---- ---- 343.80 +15.90 327.90 2350 ---- ---- ---- ---- 347.60 +15.90 331.70 2355 ---- ---- ---- ---- 351.50 +16.10 335.40 2360 ---- ---- ---- ---- 355.30 +16.10 339.20 2365 ---- ---- ---- ---- 359.20 +16.20 343.00 2370 ---- ---- ---- ---- 363.10 +16.30 346.80 2375 ---- ---- ---- ---- 367.00 +16.40 350.60 2380 ---- ---- ---- ---- 370.90 +16.50 354.40 2390 ---- ---- ---- ---- 378.70 +16.70 362.00 2400 ---- ---- ---- ---- 386.60 +16.80 369.80 2410 ---- ---- ---- ---- 394.60 +17.10 377.50 2420 ---- ---- ---- ---- 402.60 +17.30 385.30 2425 ---- ---- ---- ---- 406.60 +17.30 389.30 2430 ---- ---- ---- ---- 410.60 +17.40 393.20 2440 ---- ---- ---- ---- 418.70 +17.60 401.10 2450 ---- ---- ---- ---- 426.80 +17.80 409.00 2460 ---- ---- ---- ---- 435.00 +18.00 417.00 2470 ---- ---- ---- ---- 443.20 +18.20 425.00 2475 ---- ---- ---- ---- 447.30 +18.20 429.10 2480 ---- ---- ---- ---- 451.40 +18.30 433.10 2500 ---- ---- ---- ---- 468.00 +18.60 449.40 2525 ---- ---- ---- ---- 488.90 +19.00 469.90 2550 ---- ---- ---- ---- 510.00 +19.40 490.60 2575 ---- ---- ---- ---- 531.30 +19.80 511.50 2600 ---- ---- ---- ---- 552.80 +20.20 532.60 2625 ---- ---- ---- ---- 574.40 +20.50 553.90 2650 ---- ---- ---- ---- 596.20 +20.80 575.40 2675 ---- ---- ---- ---- 618.20 +21.10 597.10 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 6.10 +.20 5.90 1100 ---- ---- ---- ---- 6.90 +.10 6.80 1125 ---- ---- ---- ---- 7.90 +.20 7.70 1150 ---- ---- ---- ---- 8.90 +.30 8.60 1175 ---- ---- ---- ---- 10.00 +.30 9.70 1200 ---- ---- ---- ---- 11.30 +.40 10.90 1225 ---- ---- ---- ---- 12.60 +.40 12.20 1250 ---- ---- ---- ---- 14.10 +.50 13.60 1270 ---- ---- ---- ---- 15.30 +.50 14.80 1275 ---- ---- ---- ---- 15.70 +.50 15.20 1280 ---- ---- ---- ---- 16.00 +.50 15.50 1290 ---- ---- ---- ---- 16.70 +.60 16.10 1300 ---- ---- ---- ---- 17.40 +.60 16.80 1310 ---- ---- ---- ---- 18.10 +.60 17.50 1320 ---- ---- ---- ---- 18.90 +.70 18.20 1325 ---- ---- ---- ---- 19.30 +.70 18.60 1330 ---- ---- ---- ---- 19.60 +.60 19.00 1340 ---- ---- ---- ---- 20.40 +.70 19.70 1350 ---- ---- ---- ---- 21.30 +.80 20.50 1360 ---- ---- ---- ---- 22.10 +.80 21.30 1370 ---- ---- ---- ---- 23.00 +.80 22.20 1375 ---- ---- ---- ---- 23.40 +.80 22.60 1380 ---- ---- ---- ---- 23.90 +.90 23.00 1385 ---- ---- ---- ---- 24.30 +.80 23.50 1390 ---- ---- ---- ---- 24.80 +.90 23.90 1395 ---- ---- ---- ---- 25.30 +.90 24.40 1400 ---- ---- ---- ---- 25.80 +1.00 24.80 1405 ---- ---- ---- ---- 26.20 +.90 25.30 1410 ---- ---- ---- ---- 26.70 +1.00 25.70 1415 ---- ---- ---- ---- 27.20 +1.00 26.20 1420 ---- ---- ---- ---- 27.70 +1.00 26.70 1425 ---- ---- ---- ---- 28.20 +1.00 27.20 1430 ---- ---- ---- ---- 28.80 +1.10 27.70 1435 ---- ---- ---- ---- 29.30 +1.10 28.20 1440 ---- ---- ---- ---- 29.80 +1.10 28.70 1445 ---- ---- ---- ---- 30.40 +1.20 29.20 1450 ---- ---- ---- ---- 30.90 +1.20 29.70 1455 ---- ---- ---- ---- 31.50 +1.20 30.30 1460 ---- ---- ---- ---- 32.00 +1.20 30.80 1465 ---- ---- ---- ---- 32.60 +1.20 31.40 1470 ---- ---- ---- ---- 33.20 +1.30 31.90 1475 ---- ---- ---- ---- 33.80 +1.30 32.50 1480 ---- ---- ---- ---- 34.40 +1.40 33.00 1485 ---- ---- ---- ---- 35.00 +1.40 33.60 1490 ---- ---- ---- ---- 35.60 +1.40 34.20 1495 ---- ---- ---- ---- 36.20 +1.40 34.80 1500 ---- ---- ---- ---- 36.80 +1.40 35.40 1505 ---- ---- ---- ---- 37.40 +1.40 36.00 1510 ---- ---- ---- ---- 38.10 +1.50 36.60 1515 ---- ---- ---- ---- 38.70 +1.50 37.20 1520 ---- ---- ---- ---- 39.40 +1.60 37.80 1525 ---- ---- ---- ---- 40.00 +1.60 38.40 1530 ---- ---- ---- ---- 40.70 +1.60 39.10 1535 ---- ---- ---- ---- 41.40 +1.70 39.70 1540 ---- ---- ---- ---- 42.10 +1.70 40.40 1545 ---- ---- ---- ---- 42.80 +1.70 41.10 1550 ---- ---- ---- ---- 43.50 +1.80 41.70 1555 ---- ---- ---- ---- 44.20 +1.80 42.40 1560 ---- ---- ---- ---- 44.90 +1.80 43.10 1565 ---- ---- ---- ---- 45.60 +1.80 43.80 1570 ---- ---- ---- ---- 46.40 +1.90 44.50 1575 ---- ---- ---- ---- 47.10 +1.90 45.20 1580 ---- ---- ---- ---- 47.90 +2.00 45.90 1585 ---- ---- ---- ---- 48.60 +2.00 46.60 1590 ---- ---- ---- ---- 49.40 +2.00 47.40 1595 ---- ---- ---- ---- 50.20 +2.10 48.10 1600 ---- ---- ---- ---- 51.00 +2.10 48.90 1605 ---- ---- ---- ---- 51.80 +2.20 49.60 1610 ---- ---- ---- ---- 52.60 +2.20 50.40 1615 ---- ---- ---- ---- 53.40 +2.30 51.10 1620 ---- ---- ---- ---- 54.20 +2.30 51.90 1625 ---- ---- ---- ---- 55.00 +2.30 52.70 1630 ---- ---- ---- ---- 55.80 +2.30 53.50 1635 ---- ---- ---- ---- 56.70 +2.40 54.30 1640 ---- ---- ---- ---- 57.50 +2.40 55.10 1645 ---- ---- ---- ---- 58.40 +2.50 55.90 1650 ---- ---- ---- ---- 59.20 +2.50 56.70 1655 ---- ---- ---- ---- 60.10 +2.60 57.50 1660 ---- ---- ---- ---- 61.00 +2.60 58.40 1665 ---- ---- ---- ---- 61.90 +2.70 59.20 1670 ---- ---- ---- ---- 62.70 +2.70 60.00 1675 ---- ---- ---- ---- 63.60 +2.70 60.90 1680 ---- ---- ---- ---- 64.50 +2.80 61.70 1685 ---- ---- ---- ---- 65.40 +2.80 62.60 1690 ---- ---- ---- ---- 66.30 +2.90 63.40 1695 ---- ---- ---- ---- 67.30 +3.00 64.30 1700 ---- ---- ---- ---- 68.20 +3.00 65.20 1705 ---- ---- ---- ---- 69.10 +3.00 66.10 1710 ---- ---- ---- ---- 70.10 +3.10 67.00 1715 ---- ---- ---- ---- 71.00 +3.10 67.90 1720 ---- ---- ---- ---- 71.90 +3.20 68.70 1725 ---- ---- ---- ---- 72.90 +3.30 69.60 1730 ---- ---- ---- ---- 73.80 +3.20 70.60 1735 ---- ---- ---- ---- 74.80 +3.30 71.50 1740 ---- ---- ---- ---- 75.80 +3.40 72.40 1745 ---- ---- ---- ---- 76.70 +3.40 73.30 1750 ---- ---- ---- ---- 77.70 +3.50 74.20 1755 ---- ---- ---- ---- 78.70 +3.50 75.20 1760 ---- ---- ---- ---- 79.70 +3.60 76.10 1765 ---- ---- ---- ---- 80.70 +3.70 77.00 1770 ---- ---- ---- ---- 81.70 +3.70 78.00 1775 ---- ---- ---- ---- 82.70 +3.80 78.90 1780 ---- ---- ---- ---- 83.70 +3.80 79.90 1785 ---- ---- ---- ---- 84.80 +3.90 80.90 1790 ---- ---- ---- ---- 85.80 +4.00 81.80 1795 ---- ---- ---- ---- 86.90 +4.10 82.80 1800 ---- ---- ---- ---- 87.90 +4.10 83.80 1805 ---- ---- ---- ---- 89.00 +4.10 84.90 1810 ---- ---- ---- ---- 90.10 +4.20 85.90 1815 ---- ---- ---- ---- 91.20 +4.30 86.90 1820 ---- ---- ---- ---- 92.30 +4.30 88.00 1825 ---- ---- ---- ---- 93.40 +4.40 89.00 1830 ---- ---- ---- ---- 94.60 +4.50 90.10 1835 ---- ---- ---- ---- 95.70 +4.50 91.20 1840 ---- ---- ---- ---- 96.90 +4.60 92.30 1845 ---- ---- ---- ---- 98.10 +4.70 93.40 1850 ---- ---- ---- ---- 99.30 +4.70 94.60 1855 ---- ---- ---- ---- 100.50 +4.80 95.70 1860 ---- ---- ---- ---- 101.80 +4.90 96.90 1865 ---- ---- ---- ---- 103.10 +5.00 98.10 1870 ---- ---- ---- ---- 104.40 +5.00 99.40 1875 ---- ---- ---- ---- 105.70 +5.10 100.60 1880 ---- ---- ---- ---- 107.00 +5.10 101.90 1885 ---- ---- ---- ---- 108.40 +5.20 103.20 1890 ---- ---- ---- ---- 109.80 +5.30 104.50 1895 ---- ---- ---- ---- 111.20 +5.40 105.80 1900 ---- ---- ---- ---- 112.60 +5.40 107.20 1905 ---- ---- ---- ---- 114.10 +5.50 108.60 1910 ---- ---- ---- ---- 115.60 +5.60 110.00 1915 ---- ---- ---- ---- 117.10 +5.70 111.40 1920 ---- ---- ---- ---- 118.70 +5.80 112.90 1925 ---- ---- ---- ---- 120.30 +5.90 114.40 1930 ---- ---- ---- ---- 121.90 +5.90 116.00 1935 ---- ---- ---- ---- 123.60 +6.10 117.50 1940 ---- ---- ---- ---- 125.30 +6.10 119.20 1945 ---- ---- ---- ---- 127.00 +6.20 120.80 1950 ---- ---- ---- ---- 128.80 +6.30 122.50 1955 ---- ---- ---- ---- 130.60 +6.40 124.20 1960 ---- ---- ---- ---- 132.40 +6.50 125.90 1965 ---- ---- ---- ---- 134.30 +6.60 127.70 1970 ---- ---- ---- ---- 136.20 +6.70 129.50 1975 ---- ---- ---- ---- 138.10 +6.70 131.40 1980 ---- ---- ---- ---- 140.00 +6.80 133.20 1985 ---- ---- ---- ---- 142.00 +6.90 135.10 1990 ---- ---- ---- ---- 144.10 +7.00 137.10 1995 ---- ---- ---- ---- 146.10 +7.10 139.00 2000 ---- ---- ---- ---- 148.20 +7.20 141.00 2005 ---- ---- ---- ---- 150.30 +7.30 143.00 2010 ---- ---- ---- ---- 152.40 +7.40 145.00 2015 ---- ---- ---- ---- 154.60 +7.50 147.10 2020 ---- ---- ---- ---- 156.80 +7.60 149.20 2025 ---- ---- ---- ---- 159.00 +7.70 151.30 2030 ---- ---- ---- ---- 161.20 +7.80 153.40 2035 ---- ---- ---- ---- 163.40 +7.80 155.60 2040 ---- ---- ---- ---- 165.70 +8.00 157.70 2045 ---- ---- ---- ---- 168.00 +8.10 159.90 2050 ---- ---- ---- ---- 170.30 +8.20 162.10 2055 ---- ---- ---- ---- 172.60 +8.20 164.40 2060 ---- ---- ---- ---- 175.00 +8.40 166.60 2065 ---- ---- ---- ---- 177.40 +8.50 168.90 2070 ---- ---- ---- ---- 179.80 +8.60 171.20 2075 ---- ---- ---- ---- 182.20 +8.70 173.50 2080 ---- ---- ---- ---- 184.60 +8.70 175.90 2085 ---- ---- ---- ---- 187.10 +8.80 178.30 2090 ---- ---- ---- ---- 189.70 +9.00 180.70 2095 ---- ---- ---- ---- 192.20 +9.00 183.20 2100 ---- ---- ---- ---- 194.80 +9.10 185.70 2105 ---- ---- ---- ---- 197.40 +9.20 188.20 2110 ---- ---- ---- ---- 200.10 +9.40 190.70 2115 ---- ---- ---- ---- 202.80 +9.50 193.30 2120 ---- ---- ---- ---- 205.50 +9.60 195.90 2125 ---- ---- ---- ---- 208.20 +9.60 198.60 2130 ---- ---- ---- ---- 211.00 +9.70 201.30 2135 ---- ---- ---- ---- 213.90 +9.90 204.00 2140 ---- ---- ---- ---- 216.70 +10.00 206.70 2145 ---- ---- ---- ---- 219.60 +10.10 209.50 2150 ---- ---- ---- ---- 222.50 +10.20 212.30 2155 ---- ---- ---- ---- 225.40 +10.20 215.20 2160 ---- ---- ---- ---- 228.40 +10.30 218.10 2165 ---- ---- ---- ---- 231.40 +10.40 221.00 2170 ---- ---- ---- ---- 234.50 +10.60 223.90 2175 ---- ---- ---- ---- 237.50 +10.70 226.80 2180 ---- ---- ---- ---- 240.60 +10.80 229.80 2185 ---- ---- ---- ---- 243.70 +10.80 232.90 2190 ---- ---- ---- ---- 246.90 +11.00 235.90 2195 ---- ---- ---- ---- 250.10 +11.10 239.00 2200 ---- ---- ---- ---- 253.30 +11.20 242.10 2205 ---- ---- ---- ---- 256.50 +11.30 245.20 2210 ---- ---- ---- ---- 259.70 +11.30 248.40 2215 ---- ---- ---- ---- 263.00 +11.50 251.50 2220 ---- ---- ---- ---- 266.30 +11.60 254.70 2225 ---- ---- ---- ---- 269.60 +11.60 258.00 2230 ---- ---- ---- ---- 273.00 +11.80 261.20 2235 ---- ---- ---- ---- 276.40 +11.90 264.50 2240 ---- ---- ---- ---- 279.70 +11.90 267.80 2245 ---- ---- ---- ---- 283.20 +12.10 271.10 2250 ---- ---- ---- ---- 286.60 +12.10 274.50 2255 ---- ---- ---- ---- 290.10 +12.30 277.80 2260 ---- ---- ---- ---- 293.50 +12.30 281.20 2265 ---- ---- ---- ---- 297.00 +12.40 284.60 2270 ---- ---- ---- ---- 300.60 +12.60 288.00 2275 ---- ---- ---- ---- 304.10 +12.60 291.50 2280 ---- ---- ---- ---- 307.60 +12.70 294.90 2285 ---- ---- ---- ---- 311.20 +12.80 298.40 2290 ---- ---- ---- ---- 314.80 +12.90 301.90 2295 ---- ---- ---- ---- 318.40 +13.00 305.40 2300 ---- ---- ---- ---- 322.00 +13.00 309.00 2305 ---- ---- ---- ---- 325.70 +13.20 312.50 2310 ---- ---- ---- ---- 329.30 +13.20 316.10 2315 ---- ---- ---- ---- 333.00 +13.30 319.70 2320 ---- ---- ---- ---- 336.70 +13.40 323.30 2325 ---- ---- ---- ---- 340.40 +13.50 326.90 2330 ---- ---- ---- ---- 344.10 +13.60 330.50 2335 ---- ---- ---- ---- 347.80 +13.70 334.10 2340 ---- ---- ---- ---- 351.60 +13.80 337.80 2345 ---- ---- ---- ---- 355.30 +13.80 341.50 2350 ---- ---- ---- ---- 359.10 +14.00 345.10 2355 ---- ---- ---- ---- 362.80 +14.00 348.80 2360 ---- ---- ---- ---- 366.60 +14.10 352.50 2365 ---- ---- ---- ---- 370.40 +14.20 356.20 2370 ---- ---- ---- ---- 374.20 +14.20 360.00 2375 ---- ---- ---- ---- 378.00 +14.30 363.70 2380 ---- ---- ---- ---- 381.90 +14.50 367.40 2385 ---- ---- ---- ---- 385.70 +14.50 371.20 2390 ---- ---- ---- ---- 389.60 +14.60 375.00 2400 ---- ---- ---- ---- 397.30 +14.80 382.50 2410 ---- ---- ---- ---- 405.10 +15.00 390.10 2420 ---- ---- ---- ---- 412.90 +15.10 397.80 2425 ---- ---- ---- ---- 416.80 +15.20 401.60 2430 ---- ---- ---- ---- 420.70 +15.20 405.50 2440 ---- ---- ---- ---- 428.60 +15.40 413.20 2450 ---- ---- ---- ---- 436.50 +15.50 421.00 2460 ---- ---- ---- ---- 444.50 +15.70 428.80 2470 ---- ---- ---- ---- 452.50 +15.80 436.70 2475 ---- ---- ---- ---- 456.50 +15.90 440.60 2480 ---- ---- ---- ---- 460.60 +16.00 444.60 2490 ---- ---- ---- ---- 468.60 ---- ---- 2500 ---- ---- ---- ---- 476.80 +16.30 460.50 2525 ---- ---- ---- ---- 497.20 +16.70 480.50 2550 ---- ---- ---- ---- 517.80 +17.00 500.80 2575 ---- ---- ---- ---- 538.60 +17.30 521.30 2600 ---- ---- ---- ---- 559.60 +17.60 542.00 2625 ---- ---- ---- ---- 580.80 +18.00 562.80 2650 ---- ---- ---- ---- 602.10 +18.20 583.90 2675 ---- ---- ---- ---- 623.60 +18.50 605.10 3500 ---- ---- ---- ---- 1386.80 ---- ---- OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 26.30 +.70 25.60 1350 ---- ---- ---- ---- 28.80 +.80 28.00 1375 ---- ---- ---- ---- 31.40 +.90 30.50 1400 ---- ---- ---- ---- 34.10 +.90 33.20 1425 ---- ---- ---- ---- 37.10 +1.10 36.00 1450 ---- ---- ---- ---- 40.20 +1.20 39.00 1475 ---- ---- ---- ---- 43.50 +1.40 42.10 1500 ---- ---- ---- ---- 47.00 +1.50 45.50 1520 ---- ---- ---- ---- 49.90 +1.60 48.30 1525 ---- ---- ---- ---- 50.60 +1.60 49.00 1530 ---- ---- ---- ---- 51.40 +1.60 49.80 1540 ---- ---- ---- ---- 53.00 +1.70 51.30 1550 ---- ---- ---- ---- 54.50 +1.70 52.80 1560 ---- ---- ---- ---- 56.10 +1.80 54.30 1570 ---- ---- ---- ---- 57.80 +1.90 55.90 1575 ---- ---- ---- ---- 58.60 +1.90 56.70 1580 ---- ---- ---- ---- 59.50 +2.00 57.50 1590 ---- ---- ---- ---- 61.20 +2.10 59.10 1600 ---- ---- ---- ---- 62.90 +2.10 60.80 1610 ---- ---- ---- ---- 64.70 +2.20 62.50 1615 ---- ---- ---- ---- 65.60 +2.30 63.30 1620 ---- ---- ---- ---- 66.50 +2.30 64.20 1625 ---- ---- ---- ---- 67.40 +2.30 65.10 1630 ---- ---- ---- ---- 68.30 +2.30 66.00 1635 ---- ---- ---- ---- 69.20 +2.40 66.80 1640 ---- ---- ---- ---- 70.10 +2.40 67.70 1645 ---- ---- ---- ---- 71.10 +2.50 68.60 1650 ---- ---- ---- ---- 72.00 +2.50 69.50 1655 ---- ---- ---- ---- 73.00 +2.60 70.40 1660 ---- ---- ---- ---- 73.90 +2.60 71.30 1665 ---- ---- ---- ---- 74.90 +2.60 72.30 1670 ---- ---- ---- ---- 75.80 +2.60 73.20 1675 ---- ---- ---- ---- 76.80 +2.70 74.10 1680 ---- ---- ---- ---- 77.80 +2.80 75.00 1685 ---- ---- ---- ---- 78.80 +2.80 76.00 1690 ---- ---- ---- ---- 79.80 +2.90 76.90 1695 ---- ---- ---- ---- 80.80 +2.90 77.90 1700 ---- ---- ---- ---- 81.80 +3.00 78.80 1705 ---- ---- ---- ---- 82.80 +3.00 79.80 1710 ---- ---- ---- ---- 83.80 +3.00 80.80 1715 ---- ---- ---- ---- 84.80 +3.10 81.70 1720 ---- ---- ---- ---- 85.80 +3.10 82.70 1725 ---- ---- ---- ---- 86.80 +3.10 83.70 1730 ---- ---- ---- ---- 87.80 +3.10 84.70 1735 ---- ---- ---- ---- 88.90 +3.30 85.60 1740 ---- ---- ---- ---- 89.90 +3.30 86.60 1745 ---- ---- ---- ---- 90.90 +3.30 87.60 1750 ---- ---- ---- ---- 92.00 +3.40 88.60 1755 ---- ---- ---- ---- 93.00 +3.40 89.60 1760 ---- ---- ---- ---- 94.10 +3.50 90.60 1765 ---- ---- ---- ---- 95.10 +3.50 91.60 1770 ---- ---- ---- ---- 96.20 +3.60 92.60 1775 ---- ---- ---- ---- 97.30 +3.70 93.60 1780 ---- ---- ---- ---- 98.30 +3.70 94.60 1785 ---- ---- ---- ---- 99.40 +3.80 95.60 1790 ---- ---- ---- ---- 100.50 +3.80 96.70 1795 ---- ---- ---- ---- 101.60 +3.90 97.70 1800 ---- ---- ---- ---- 102.60 +3.90 98.70 1805 ---- ---- ---- ---- 103.80 +4.00 99.80 1810 ---- ---- ---- ---- 104.90 +4.00 100.90 1815 ---- ---- ---- ---- 106.00 +4.10 101.90 1820 ---- ---- ---- ---- 107.10 +4.10 103.00 1825 ---- ---- ---- ---- 108.30 +4.20 104.10 1830 ---- ---- ---- ---- 109.40 +4.20 105.20 1835 ---- ---- ---- ---- 110.60 +4.30 106.30 1840 ---- ---- ---- ---- 111.80 +4.40 107.40 1845 ---- ---- ---- ---- 113.00 +4.40 108.60 1850 ---- ---- ---- ---- 114.20 +4.50 109.70 1855 ---- ---- ---- ---- 115.40 +4.50 110.90 1860 ---- ---- ---- ---- 116.70 +4.60 112.10 1865 ---- ---- ---- ---- 117.90 +4.60 113.30 1870 ---- ---- ---- ---- 119.20 +4.70 114.50 1875 ---- ---- ---- ---- 120.50 +4.80 115.70 1880 ---- ---- ---- ---- 121.80 +4.80 117.00 1885 ---- ---- ---- ---- 123.20 +4.90 118.30 1890 ---- ---- ---- ---- 124.60 +5.00 119.60 1895 ---- ---- ---- ---- 126.00 +5.10 120.90 1900 ---- ---- ---- ---- 127.40 +5.10 122.30 1905 ---- ---- ---- ---- 128.80 +5.20 123.60 1910 ---- ---- ---- ---- 130.30 +5.30 125.00 1915 ---- ---- ---- ---- 131.80 +5.30 126.50 1920 ---- ---- ---- ---- 133.30 +5.40 127.90 1925 ---- ---- ---- ---- 134.90 +5.50 129.40 1930 ---- ---- ---- ---- 136.40 +5.50 130.90 1935 ---- ---- ---- ---- 138.10 +5.70 132.40 1940 ---- ---- ---- ---- 139.70 +5.70 134.00 1945 ---- ---- ---- ---- 141.40 +5.80 135.60 1950 ---- ---- ---- ---- 143.10 +5.80 137.30 1955 ---- ---- ---- ---- 144.80 +5.90 138.90 1960 ---- ---- ---- ---- 146.60 +6.00 140.60 1965 ---- ---- ---- ---- 148.50 +6.10 142.40 1970 ---- ---- ---- ---- 150.30 +6.10 144.20 1975 ---- ---- ---- ---- 152.20 +6.20 146.00 1980 ---- ---- ---- ---- 154.10 +6.30 147.80 1985 ---- ---- ---- ---- 156.10 +6.40 149.70 1990 ---- ---- ---- ---- 158.10 +6.50 151.60 1995 ---- ---- ---- ---- 160.10 +6.60 153.50 2000 ---- ---- ---- ---- 162.10 +6.60 155.50 2005 ---- ---- ---- ---- 164.20 +6.70 157.50 2010 ---- ---- ---- ---- 166.30 +6.80 159.50 2015 ---- ---- ---- ---- 168.40 +6.90 161.50 2020 ---- ---- ---- ---- 170.60 +7.00 163.60 2025 ---- ---- ---- ---- 172.80 +7.10 165.70 2030 ---- ---- ---- ---- 175.00 +7.20 167.80 2035 ---- ---- ---- ---- 177.20 +7.30 169.90 2040 ---- ---- ---- ---- 179.40 +7.30 172.10 2045 ---- ---- ---- ---- 181.70 +7.40 174.30 2050 ---- ---- ---- ---- 184.00 +7.50 176.50 2055 ---- ---- ---- ---- 186.30 +7.60 178.70 2060 ---- ---- ---- ---- 188.60 +7.70 180.90 2065 ---- ---- ---- ---- 190.90 +7.70 183.20 2070 ---- ---- ---- ---- 193.30 +7.90 185.40 2075 ---- ---- ---- ---- 195.60 +7.90 187.70 2080 ---- ---- ---- ---- 198.00 +8.00 190.00 2085 ---- ---- ---- ---- 200.40 +8.10 192.30 2090 ---- ---- ---- ---- 202.90 +8.20 194.70 2095 ---- ---- ---- ---- 205.40 +8.30 197.10 2100 ---- ---- ---- ---- 207.90 +8.40 199.50 2105 ---- ---- ---- ---- 210.40 +8.40 202.00 2110 ---- ---- ---- ---- 213.00 +8.50 204.50 2115 ---- ---- ---- ---- 215.60 +8.60 207.00 2120 ---- ---- ---- ---- 218.30 +8.80 209.50 2125 ---- ---- ---- ---- 221.00 +8.90 212.10 2130 ---- ---- ---- ---- 223.70 +8.90 214.80 2135 ---- ---- ---- ---- 226.40 +9.00 217.40 2140 ---- ---- ---- ---- 229.20 +9.10 220.10 2145 ---- ---- ---- ---- 232.10 +9.20 222.90 2150 ---- ---- ---- ---- 234.90 +9.20 225.70 2155 ---- ---- ---- ---- 237.80 +9.30 228.50 2160 ---- ---- ---- ---- 240.70 +9.40 231.30 2165 ---- ---- ---- ---- 243.70 +9.50 234.20 2170 ---- ---- ---- ---- 246.70 +9.70 237.00 2175 ---- ---- ---- ---- 249.70 +9.70 240.00 2180 ---- ---- ---- ---- 252.70 +9.80 242.90 2185 ---- ---- ---- ---- 255.80 +9.90 245.90 2190 ---- ---- ---- ---- 258.90 +10.00 248.90 2195 ---- ---- ---- ---- 262.00 +10.00 252.00 2200 ---- ---- ---- ---- 265.20 +10.20 255.00 2205 ---- ---- ---- ---- 268.40 +10.30 258.10 2210 ---- ---- ---- ---- 271.60 +10.40 261.20 2215 ---- ---- ---- ---- 274.80 +10.40 264.40 2220 ---- ---- ---- ---- 278.10 +10.50 267.60 2225 ---- ---- ---- ---- 281.30 +10.60 270.70 2230 ---- ---- ---- ---- 284.70 +10.70 274.00 2235 ---- ---- ---- ---- 288.00 +10.80 277.20 2240 ---- ---- ---- ---- 291.30 +10.80 280.50 2245 ---- ---- ---- ---- 294.70 +10.90 283.80 2250 ---- ---- ---- ---- 298.10 +11.00 287.10 2255 ---- ---- ---- ---- 301.50 +11.10 290.40 2260 ---- ---- ---- ---- 305.00 +11.20 293.80 2265 ---- ---- ---- ---- 308.40 +11.20 297.20 2270 ---- ---- ---- ---- 311.90 +11.30 300.60 2275 ---- ---- ---- ---- 315.40 +11.40 304.00 2280 ---- ---- ---- ---- 319.00 +11.60 307.40 2285 ---- ---- ---- ---- 322.50 +11.60 310.90 2290 ---- ---- ---- ---- 326.10 +11.70 314.40 2295 ---- ---- ---- ---- 329.60 +11.70 317.90 2300 ---- ---- ---- ---- 333.20 +11.80 321.40 2305 ---- ---- ---- ---- 336.80 +11.90 324.90 2310 ---- ---- ---- ---- 340.50 +12.00 328.50 2315 ---- ---- ---- ---- 344.10 +12.10 332.00 2320 ---- ---- ---- ---- 347.80 +12.20 335.60 2325 ---- ---- ---- ---- 351.40 +12.20 339.20 2330 ---- ---- ---- ---- 355.10 +12.30 342.80 2335 ---- ---- ---- ---- 358.80 +12.40 346.40 2340 ---- ---- ---- ---- 362.50 +12.40 350.10 2345 ---- ---- ---- ---- 366.30 +12.60 353.70 2350 ---- ---- ---- ---- 370.00 +12.60 357.40 2355 ---- ---- ---- ---- 373.80 +12.80 361.00 2360 ---- ---- ---- ---- 377.50 +12.80 364.70 2365 ---- ---- ---- ---- 381.30 +12.90 368.40 2370 ---- ---- ---- ---- 385.10 +13.00 372.10 2375 ---- ---- ---- ---- 388.90 +13.10 375.80 2380 ---- ---- ---- ---- 392.70 +13.10 379.60 2385 ---- ---- ---- ---- 396.50 +13.20 383.30 2390 ---- ---- ---- ---- 400.30 +13.20 387.10 2395 ---- ---- ---- ---- 404.10 +13.30 390.80 2400 ---- ---- ---- ---- 408.00 +13.40 394.60 2405 ---- ---- ---- ---- 411.80 ---- ---- 2410 ---- ---- ---- ---- 415.70 +13.50 402.20 2420 ---- ---- ---- ---- 423.50 +13.70 409.80 2425 ---- ---- ---- ---- 427.40 +13.80 413.60 2430 ---- ---- ---- ---- 431.30 +13.80 417.50 2440 ---- ---- ---- ---- 439.10 +13.90 425.20 2450 ---- ---- ---- ---- 447.00 +14.10 432.90 2460 ---- ---- ---- ---- 454.90 +14.20 440.70 2470 ---- ---- ---- ---- 462.90 +14.40 448.50 2475 ---- ---- ---- ---- 466.80 +14.40 452.40 2480 ---- ---- ---- ---- 470.80 +14.50 456.30 2490 ---- ---- ---- ---- 478.90 +14.70 464.20 2500 ---- ---- ---- ---- 486.90 +14.70 472.20 2525 ---- ---- ---- ---- 507.20 +15.10 492.10 2550 ---- ---- ---- ---- 527.70 +15.40 512.30 2575 ---- ---- ---- ---- 548.30 +15.70 532.60 2600 ---- ---- ---- ---- 569.20 +16.00 553.20 2625 ---- ---- ---- ---- 590.20 +16.30 573.90 2650 ---- ---- ---- ---- 611.40 +16.60 594.80 2675 ---- ---- ---- ---- 632.70 +16.80 615.90 2700 ---- ---- ---- ---- 654.20 ---- ---- OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 35.10 +.70 34.40 1375 ---- ---- ---- ---- 37.90 +.80 37.10 1400 ---- ---- ---- ---- 40.90 +.90 40.00 1425 ---- ---- ---- ---- 44.00 +1.00 43.00 1450 ---- ---- ---- ---- 47.30 +1.10 46.20 1475 ---- ---- ---- ---- 50.70 +1.20 49.50 1500 ---- ---- ---- ---- 54.40 +1.40 53.00 1525 ---- ---- ---- ---- 58.20 +1.50 56.70 1530 ---- ---- ---- ---- 58.90 +1.50 57.40 1540 ---- ---- ---- ---- 60.50 +1.60 58.90 1550 ---- ---- ---- ---- 62.10 +1.60 60.50 1560 ---- ---- ---- ---- 63.80 +1.70 62.10 1570 ---- ---- ---- ---- 65.40 +1.70 63.70 1575 ---- ---- ---- ---- 66.30 +1.80 64.50 1580 ---- ---- ---- ---- 67.10 +1.80 65.30 1590 ---- ---- ---- ---- 68.90 +1.90 67.00 1600 ---- ---- ---- ---- 70.60 +1.90 68.70 1610 ---- ---- ---- ---- 72.40 +2.00 70.40 1620 ---- ---- ---- ---- 74.20 +2.00 72.20 1625 ---- ---- ---- ---- 75.20 +2.10 73.10 1630 ---- ---- ---- ---- 76.10 +2.20 73.90 1635 ---- ---- ---- ---- 77.00 +2.20 74.80 1640 ---- ---- ---- ---- 78.00 +2.30 75.70 1645 ---- ---- ---- ---- 78.90 +2.30 76.60 1650 ---- ---- ---- ---- 79.80 +2.20 77.60 1655 ---- ---- ---- ---- 80.80 +2.30 78.50 1660 ---- ---- ---- ---- 81.80 +2.40 79.40 1665 ---- ---- ---- ---- 82.70 +2.40 80.30 1670 ---- ---- ---- ---- 83.70 +2.40 81.30 1675 ---- ---- ---- ---- 84.70 +2.50 82.20 1680 ---- ---- ---- ---- 85.70 +2.50 83.20 1685 ---- ---- ---- ---- 86.60 +2.50 84.10 1690 ---- ---- ---- ---- 87.60 +2.50 85.10 1695 ---- ---- ---- ---- 88.60 +2.60 86.00 1700 ---- ---- ---- ---- 89.60 +2.60 87.00 1705 ---- ---- ---- ---- 90.60 +2.70 87.90 1710 ---- ---- ---- ---- 91.70 +2.80 88.90 1715 ---- ---- ---- ---- 92.70 +2.80 89.90 1720 ---- ---- ---- ---- 93.70 +2.80 90.90 1725 ---- ---- ---- ---- 94.70 +2.90 91.80 1730 ---- ---- ---- ---- 95.70 +2.90 92.80 1735 ---- ---- ---- ---- 96.80 +3.00 93.80 1740 ---- ---- ---- ---- 97.80 +3.00 94.80 1745 ---- ---- ---- ---- 98.80 +3.00 95.80 1750 ---- ---- ---- ---- 99.90 +3.10 96.80 1755 ---- ---- ---- ---- 100.90 +3.10 97.80 1760 ---- ---- ---- ---- 102.00 +3.20 98.80 1765 ---- ---- ---- ---- 103.00 +3.20 99.80 1770 ---- ---- ---- ---- 104.10 +3.30 100.80 1775 ---- ---- ---- ---- 105.10 +3.30 101.80 1780 ---- ---- ---- ---- 106.20 +3.40 102.80 1785 ---- ---- ---- ---- 107.20 +3.40 103.80 1790 ---- ---- ---- ---- 108.30 +3.40 104.90 1795 ---- ---- ---- ---- 109.40 +3.50 105.90 1800 ---- ---- ---- ---- 110.40 +3.50 106.90 1805 ---- ---- ---- ---- 111.50 +3.60 107.90 1810 ---- ---- ---- ---- 112.60 +3.60 109.00 1815 ---- ---- ---- ---- 113.70 +3.70 110.00 1820 ---- ---- ---- ---- 114.80 +3.80 111.00 1825 ---- ---- ---- ---- 115.90 +3.80 112.10 1830 ---- ---- ---- ---- 117.00 +3.80 113.20 1835 ---- ---- ---- ---- 118.10 +3.90 114.20 1840 ---- ---- ---- ---- 119.20 +3.90 115.30 1845 ---- ---- ---- ---- 120.40 +4.00 116.40 1850 ---- ---- ---- ---- 121.50 +4.00 117.50 1855 ---- ---- ---- ---- 122.70 +4.10 118.60 1860 ---- ---- ---- ---- 123.90 +4.20 119.70 1865 ---- ---- ---- ---- 125.10 +4.20 120.90 1870 ---- ---- ---- ---- 126.30 +4.20 122.10 1875 ---- ---- ---- ---- 127.50 +4.30 123.20 1880 ---- ---- ---- ---- 128.80 +4.40 124.40 1885 ---- ---- ---- ---- 130.10 +4.50 125.60 1890 ---- ---- ---- ---- 131.30 +4.40 126.90 1895 ---- ---- ---- ---- 132.60 +4.50 128.10 1900 ---- ---- ---- ---- 134.00 +4.60 129.40 1905 ---- ---- ---- ---- 135.30 +4.60 130.70 1910 ---- ---- ---- ---- 136.70 +4.70 132.00 1915 ---- ---- ---- ---- 138.10 +4.80 133.30 1920 ---- ---- ---- ---- 139.50 +4.80 134.70 1925 ---- ---- ---- ---- 141.00 +5.00 136.00 1930 ---- ---- ---- ---- 142.40 +4.90 137.50 1935 ---- ---- ---- ---- 143.90 +5.00 138.90 1940 ---- ---- ---- ---- 145.50 +5.10 140.40 1945 ---- ---- ---- ---- 147.00 +5.10 141.90 1950 ---- ---- ---- ---- 148.60 +5.20 143.40 1955 ---- ---- ---- ---- 150.30 +5.40 144.90 1960 ---- ---- ---- ---- 151.90 +5.40 146.50 1965 ---- ---- ---- ---- 153.60 +5.40 148.20 1970 ---- ---- ---- ---- 155.30 +5.50 149.80 1975 ---- ---- ---- ---- 157.10 +5.60 151.50 1980 ---- ---- ---- ---- 158.90 +5.70 153.20 1985 ---- ---- ---- ---- 160.70 +5.70 155.00 1990 ---- ---- ---- ---- 162.60 +5.80 156.80 1995 ---- ---- ---- ---- 164.50 +5.80 158.70 2000 ---- ---- ---- ---- 166.50 +6.00 160.50 2005 ---- ---- ---- ---- 168.50 +6.10 162.40 2010 ---- ---- ---- ---- 170.50 +6.10 164.40 2015 ---- ---- ---- ---- 172.50 +6.20 166.30 2020 ---- ---- ---- ---- 174.60 +6.30 168.30 2025 ---- ---- ---- ---- 176.70 +6.40 170.30 2030 ---- ---- ---- ---- 178.80 +6.40 172.40 2035 ---- ---- ---- ---- 180.90 +6.50 174.40 2040 ---- ---- ---- ---- 183.10 +6.60 176.50 2045 ---- ---- ---- ---- 185.30 +6.70 178.60 2050 ---- ---- ---- ---- 187.50 +6.70 180.80 2055 ---- ---- ---- ---- 189.70 +6.80 182.90 2060 ---- ---- ---- ---- 191.90 +6.80 185.10 2065 ---- ---- ---- ---- 194.20 +6.90 187.30 2070 ---- ---- ---- ---- 196.50 +7.00 189.50 2075 ---- ---- ---- ---- 198.80 +7.10 191.70 2080 ---- ---- ---- ---- 201.10 +7.20 193.90 2085 ---- ---- ---- ---- 203.40 +7.30 196.10 2090 ---- ---- ---- ---- 205.70 +7.30 198.40 2095 ---- ---- ---- ---- 208.10 +7.50 200.60 2100 ---- ---- ---- ---- 210.40 +7.50 202.90 2105 ---- ---- ---- ---- 212.80 +7.60 205.20 2110 ---- ---- ---- ---- 215.20 +7.60 207.60 2115 ---- ---- ---- ---- 217.70 +7.80 209.90 2120 ---- ---- ---- ---- 220.20 +7.80 212.40 2125 ---- ---- ---- ---- 222.70 +7.90 214.80 2130 ---- ---- ---- ---- 225.30 +8.00 217.30 2135 ---- ---- ---- ---- 227.90 +8.10 219.80 2140 ---- ---- ---- ---- 230.50 +8.10 222.40 2145 ---- ---- ---- ---- 233.20 +8.20 225.00 2150 ---- ---- ---- ---- 236.00 +8.40 227.60 2155 ---- ---- ---- ---- 238.70 +8.40 230.30 2160 ---- ---- ---- ---- 241.50 +8.50 233.00 2165 ---- ---- ---- ---- 244.40 +8.60 235.80 2170 ---- ---- ---- ---- 247.30 +8.70 238.60 2175 ---- ---- ---- ---- 250.20 +8.80 241.40 2180 ---- ---- ---- ---- 253.10 +8.80 244.30 2185 ---- ---- ---- ---- 256.10 +8.90 247.20 2190 ---- ---- ---- ---- 259.10 +9.00 250.10 2195 ---- ---- ---- ---- 262.10 +9.00 253.10 2200 ---- ---- ---- ---- 265.20 +9.20 256.00 2205 ---- ---- ---- ---- 268.30 +9.20 259.10 2210 ---- ---- ---- ---- 271.40 +9.30 262.10 2215 ---- ---- ---- ---- 274.60 +9.40 265.20 2220 ---- ---- ---- ---- 277.70 +9.40 268.30 2225 ---- ---- ---- ---- 280.90 +9.50 271.40 2230 ---- ---- ---- ---- 284.20 +9.70 274.50 2235 ---- ---- ---- ---- 287.40 +9.70 277.70 2240 ---- ---- ---- ---- 290.70 +9.80 280.90 2245 ---- ---- ---- ---- 294.00 +9.90 284.10 2250 ---- ---- ---- ---- 297.30 +9.90 287.40 2255 ---- ---- ---- ---- 300.70 +10.10 290.60 2260 ---- ---- ---- ---- 304.00 +10.10 293.90 2265 ---- ---- ---- ---- 307.40 +10.20 297.20 2270 ---- ---- ---- ---- 310.90 +10.30 300.60 2275 ---- ---- ---- ---- 314.30 +10.40 303.90 2280 ---- ---- ---- ---- 317.70 +10.40 307.30 2285 ---- ---- ---- ---- 321.20 +10.50 310.70 2290 ---- ---- ---- ---- 324.70 +10.60 314.10 2295 ---- ---- ---- ---- 328.20 +10.60 317.60 2300 ---- ---- ---- ---- 331.80 +10.80 321.00 2305 ---- ---- ---- ---- 335.30 +10.80 324.50 2310 ---- ---- ---- ---- 338.90 +10.90 328.00 2315 ---- ---- ---- ---- 342.50 +11.00 331.50 2320 ---- ---- ---- ---- 346.10 +11.00 335.10 2325 ---- ---- ---- ---- 349.70 +11.10 338.60 2330 ---- ---- ---- ---- 353.40 +11.20 342.20 2335 ---- ---- ---- ---- 357.00 +11.20 345.80 2340 ---- ---- ---- ---- 360.70 +11.30 349.40 2345 ---- ---- ---- ---- 364.40 +11.40 353.00 2350 ---- ---- ---- ---- 368.10 +11.50 356.60 2355 ---- ---- ---- ---- 371.80 +11.60 360.20 2360 ---- ---- ---- ---- 375.50 +11.60 363.90 2365 ---- ---- ---- ---- 379.20 +11.60 367.60 2370 ---- ---- ---- ---- 383.00 +11.80 371.20 2375 ---- ---- ---- ---- 386.70 +11.80 374.90 2380 ---- ---- ---- ---- 390.50 +11.90 378.60 2385 ---- ---- ---- ---- 394.30 +12.00 382.30 2390 ---- ---- ---- ---- 398.10 +12.00 386.10 2395 ---- ---- ---- ---- 401.90 +12.10 389.80 2400 ---- ---- ---- ---- 405.70 +12.20 393.50 2405 ---- ---- ---- ---- 409.50 +12.20 397.30 2410 ---- ---- ---- ---- 413.30 +12.20 401.10 2415 ---- ---- ---- ---- 417.20 +12.40 404.80 2420 ---- ---- ---- ---- 421.00 +12.40 408.60 2425 ---- ---- ---- ---- 424.90 +12.50 412.40 2430 ---- ---- ---- ---- 428.80 +12.60 416.20 2440 ---- ---- ---- ---- 436.50 +12.70 423.80 2450 ---- ---- ---- ---- 444.30 +12.80 431.50 2460 ---- ---- ---- ---- 452.20 +13.00 439.20 2470 ---- ---- ---- ---- 460.10 +13.10 447.00 2475 ---- ---- ---- ---- 464.00 +13.10 450.90 2480 ---- ---- ---- ---- 468.00 +13.20 454.80 2490 ---- ---- ---- ---- 475.90 +13.30 462.60 2500 ---- ---- ---- ---- 483.90 +13.40 470.50 2510 ---- ---- ---- ---- 491.90 +13.50 478.40 2520 ---- ---- ---- ---- 500.00 +13.70 486.30 2525 ---- ---- ---- ---- 504.00 +13.70 490.30 2550 ---- ---- ---- ---- 524.30 +14.00 510.30 2575 ---- ---- ---- ---- 544.80 +14.30 530.50 2600 ---- ---- ---- ---- 565.50 +14.60 550.90 2625 ---- ---- ---- ---- 586.30 +14.90 571.40 2650 ---- ---- ---- ---- 607.40 +15.20 592.20 2675 ---- ---- ---- ---- 628.50 +15.40 613.10 2700 ---- ---- ---- ---- 649.90 +15.70 634.20 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 42.50 +.70 41.80 1375 ---- ---- ---- ---- 45.60 +.80 44.80 1400 ---- ---- ---- ---- 48.90 +.90 48.00 1425 ---- ---- ---- ---- 52.30 +1.00 51.30 1450 ---- ---- ---- ---- 55.80 +1.10 54.70 1475 ---- ---- ---- ---- 59.50 +1.20 58.30 1500 ---- ---- ---- ---- 63.40 +1.30 62.10 1525 ---- ---- ---- ---- 67.40 +1.40 66.00 1550 ---- ---- ---- ---- 71.70 +1.60 70.10 1560 ---- ---- ---- ---- 73.40 +1.60 71.80 1570 ---- ---- ---- ---- 75.20 +1.70 73.50 1575 ---- ---- ---- ---- 76.10 +1.70 74.40 1580 ---- ---- ---- ---- 77.00 +1.70 75.30 1590 ---- ---- ---- ---- 78.80 +1.80 77.00 1600 ---- ---- ---- ---- 80.60 +1.80 78.80 1610 ---- ---- ---- ---- 82.50 +1.90 80.60 1620 ---- ---- ---- ---- 84.40 +1.90 82.50 1625 ---- ---- ---- ---- 85.40 +2.00 83.40 1630 ---- ---- ---- ---- 86.30 +2.00 84.30 1640 ---- ---- ---- ---- 88.30 +2.10 86.20 1650 ---- ---- ---- ---- 90.30 +2.20 88.10 1655 ---- ---- ---- ---- 91.30 +2.20 89.10 1660 ---- ---- ---- ---- 92.30 +2.20 90.10 1665 ---- ---- ---- ---- 93.30 +2.30 91.00 1670 ---- ---- ---- ---- 94.30 +2.30 92.00 1675 ---- ---- ---- ---- 95.30 +2.30 93.00 1680 ---- ---- ---- ---- 96.30 +2.30 94.00 1685 ---- ---- ---- ---- 97.40 +2.40 95.00 1690 ---- ---- ---- ---- 98.40 +2.40 96.00 1695 ---- ---- ---- ---- 99.40 +2.40 97.00 1700 ---- ---- ---- ---- 100.50 +2.50 98.00 1705 ---- ---- ---- ---- 101.50 +2.50 99.00 1710 ---- ---- ---- ---- 102.60 +2.60 100.00 1715 ---- ---- ---- ---- 103.60 +2.60 101.00 1720 ---- ---- ---- ---- 104.70 +2.70 102.00 1725 ---- ---- ---- ---- 105.70 +2.60 103.10 1730 ---- ---- ---- ---- 106.80 +2.70 104.10 1735 ---- ---- ---- ---- 107.90 +2.80 105.10 1740 ---- ---- ---- ---- 108.90 +2.80 106.10 1745 ---- ---- ---- ---- 110.00 +2.80 107.20 1750 ---- ---- ---- ---- 111.10 +2.90 108.20 1755 ---- ---- ---- ---- 112.20 +2.90 109.30 1760 ---- ---- ---- ---- 113.20 +2.90 110.30 1765 ---- ---- ---- ---- 114.30 +3.00 111.30 1770 ---- ---- ---- ---- 115.40 +3.00 112.40 1775 ---- ---- ---- ---- 116.50 +3.10 113.40 1780 ---- ---- ---- ---- 117.60 +3.10 114.50 1785 ---- ---- ---- ---- 118.70 +3.20 115.50 1790 ---- ---- ---- ---- 119.80 +3.20 116.60 1795 ---- ---- ---- ---- 120.90 +3.30 117.60 1800 ---- ---- ---- ---- 121.90 +3.20 118.70 1805 ---- ---- ---- ---- 123.00 +3.30 119.70 1810 ---- ---- ---- ---- 124.10 +3.30 120.80 1815 ---- ---- ---- ---- 125.20 +3.40 121.80 1820 ---- ---- ---- ---- 126.30 +3.40 122.90 1825 ---- ---- ---- ---- 127.50 +3.60 123.90 1830 ---- ---- ---- ---- 128.60 +3.60 125.00 1835 ---- ---- ---- ---- 129.70 +3.60 126.10 1840 ---- ---- ---- ---- 130.80 +3.60 127.20 1845 ---- ---- ---- ---- 132.00 +3.70 128.30 1850 ---- ---- ---- ---- 133.10 +3.70 129.40 1855 ---- ---- ---- ---- 134.30 +3.80 130.50 1860 ---- ---- ---- ---- 135.40 +3.80 131.60 1865 ---- ---- ---- ---- 136.60 +3.90 132.70 1870 ---- ---- ---- ---- 137.80 +3.90 133.90 1875 ---- ---- ---- ---- 139.00 +4.00 135.00 1880 ---- ---- ---- ---- 140.30 +4.10 136.20 1885 ---- ---- ---- ---- 141.50 +4.10 137.40 1890 ---- ---- ---- ---- 142.70 +4.10 138.60 1895 ---- ---- ---- ---- 144.00 +4.20 139.80 1900 ---- ---- ---- ---- 145.30 +4.30 141.00 1905 ---- ---- ---- ---- 146.60 +4.30 142.30 1910 ---- ---- ---- ---- 147.90 +4.30 143.60 1915 ---- ---- ---- ---- 149.30 +4.40 144.90 1920 ---- ---- ---- ---- 150.70 +4.50 146.20 1925 ---- ---- ---- ---- 152.10 +4.60 147.50 1930 ---- ---- ---- ---- 153.50 +4.60 148.90 1935 ---- ---- ---- ---- 154.90 +4.60 150.30 1940 ---- ---- ---- ---- 156.40 +4.70 151.70 1945 ---- ---- ---- ---- 157.90 +4.80 153.10 1950 ---- ---- ---- ---- 159.40 +4.80 154.60 1955 ---- ---- ---- ---- 161.00 +4.90 156.10 1960 ---- ---- ---- ---- 162.60 +5.00 157.60 1965 ---- ---- ---- ---- 164.20 +5.00 159.20 1970 ---- ---- ---- ---- 165.90 +5.10 160.80 1975 ---- ---- ---- ---- 167.50 +5.10 162.40 1980 ---- ---- ---- ---- 169.30 +5.30 164.00 1985 ---- ---- ---- ---- 171.00 +5.30 165.70 1990 ---- ---- ---- ---- 172.80 +5.30 167.50 1995 ---- ---- ---- ---- 174.70 +5.50 169.20 2000 ---- ---- ---- ---- 176.50 +5.40 171.10 2005 ---- ---- ---- ---- 178.40 +5.50 172.90 2010 ---- ---- ---- ---- 180.40 +5.60 174.80 2015 ---- ---- ---- ---- 182.40 +5.70 176.70 2020 ---- ---- ---- ---- 184.40 +5.80 178.60 2025 ---- ---- ---- ---- 186.40 +5.80 180.60 2030 ---- ---- ---- ---- 188.50 +5.90 182.60 2035 ---- ---- ---- ---- 190.60 +6.00 184.60 2040 ---- ---- ---- ---- 192.70 +6.00 186.70 2045 ---- ---- ---- ---- 194.90 +6.10 188.80 2050 ---- ---- ---- ---- 197.00 +6.10 190.90 2055 ---- ---- ---- ---- 199.20 +6.20 193.00 2060 ---- ---- ---- ---- 201.50 +6.30 195.20 2065 ---- ---- ---- ---- 203.70 +6.40 197.30 2070 ---- ---- ---- ---- 206.00 +6.50 199.50 2075 ---- ---- ---- ---- 208.20 +6.50 201.70 2080 ---- ---- ---- ---- 210.50 +6.60 203.90 2085 ---- ---- ---- ---- 212.80 +6.60 206.20 2090 ---- ---- ---- ---- 215.10 +6.70 208.40 2095 ---- ---- ---- ---- 217.50 +6.90 210.60 2100 ---- ---- ---- ---- 219.80 +6.90 212.90 2105 ---- ---- ---- ---- 222.10 +6.90 215.20 2110 ---- ---- ---- ---- 224.50 +7.00 217.50 2115 ---- ---- ---- ---- 226.90 +7.10 219.80 2120 ---- ---- ---- ---- 229.30 +7.20 222.10 2125 ---- ---- ---- ---- 231.80 +7.30 224.50 2130 ---- ---- ---- ---- 234.30 +7.40 226.90 2135 ---- ---- ---- ---- 236.80 +7.40 229.40 2140 ---- ---- ---- ---- 239.30 +7.50 231.80 2145 ---- ---- ---- ---- 241.90 +7.50 234.40 2150 ---- ---- ---- ---- 244.50 +7.60 236.90 2155 ---- ---- ---- ---- 247.20 +7.70 239.50 2160 ---- ---- ---- ---- 249.90 +7.70 242.20 2165 ---- ---- ---- ---- 252.70 +7.90 244.80 2170 ---- ---- ---- ---- 255.50 +7.90 247.60 2175 ---- ---- ---- ---- 258.30 +8.00 250.30 2180 ---- ---- ---- ---- 261.20 +8.10 253.10 2185 ---- ---- ---- ---- 264.10 +8.20 255.90 2190 ---- ---- ---- ---- 267.10 +8.30 258.80 2195 ---- ---- ---- ---- 270.00 +8.30 261.70 2200 ---- ---- ---- ---- 273.00 +8.40 264.60 2205 ---- ---- ---- ---- 276.10 +8.50 267.60 2210 ---- ---- ---- ---- 279.10 +8.50 270.60 2215 ---- ---- ---- ---- 282.20 +8.60 273.60 2220 ---- ---- ---- ---- 285.40 +8.70 276.70 2225 ---- ---- ---- ---- 288.50 +8.80 279.70 2230 ---- ---- ---- ---- 291.70 +8.90 282.80 2235 ---- ---- ---- ---- 294.90 +8.90 286.00 2240 ---- ---- ---- ---- 298.10 +9.00 289.10 2245 ---- ---- ---- ---- 301.40 +9.10 292.30 2250 ---- ---- ---- ---- 304.70 +9.20 295.50 2255 ---- ---- ---- ---- 308.00 +9.20 298.80 2260 ---- ---- ---- ---- 311.30 +9.30 302.00 2265 ---- ---- ---- ---- 314.60 +9.30 305.30 2270 ---- ---- ---- ---- 318.00 +9.40 308.60 2275 ---- ---- ---- ---- 321.40 +9.50 311.90 2280 ---- ---- ---- ---- 324.80 +9.50 315.30 2285 ---- ---- ---- ---- 328.30 +9.60 318.70 2290 ---- ---- ---- ---- 331.80 +9.70 322.10 2295 ---- ---- ---- ---- 335.20 +9.70 325.50 2300 ---- ---- ---- ---- 338.70 +9.80 328.90 2305 ---- ---- ---- ---- 342.30 +9.90 332.40 2310 ---- ---- ---- ---- 345.80 +10.00 335.80 2315 ---- ---- ---- ---- 349.40 +10.10 339.30 2320 ---- ---- ---- ---- 353.00 +10.10 342.90 2325 ---- ---- ---- ---- 356.60 +10.20 346.40 2330 ---- ---- ---- ---- 360.20 +10.30 349.90 2335 ---- ---- ---- ---- 363.80 +10.30 353.50 2340 ---- ---- ---- ---- 367.50 +10.40 357.10 2345 ---- ---- ---- ---- 371.10 +10.40 360.70 2350 ---- ---- ---- ---- 374.80 +10.50 364.30 2355 ---- ---- ---- ---- 378.50 +10.60 367.90 2360 ---- ---- ---- ---- 382.20 +10.60 371.60 2365 ---- ---- ---- ---- 385.90 +10.70 375.20 2370 ---- ---- ---- ---- 389.70 +10.80 378.90 2375 ---- ---- ---- ---- 393.40 +10.80 382.60 2380 ---- ---- ---- ---- 397.20 +10.90 386.30 2385 ---- ---- ---- ---- 400.90 +10.90 390.00 2390 ---- ---- ---- ---- 404.70 +11.00 393.70 2395 ---- ---- ---- ---- 408.50 +11.10 397.40 2400 ---- ---- ---- ---- 412.30 +11.10 401.20 2405 ---- ---- ---- ---- 416.10 +11.20 404.90 2410 ---- ---- ---- ---- 420.00 +11.30 408.70 2415 ---- ---- ---- ---- 423.80 +11.40 412.40 2420 ---- ---- ---- ---- 427.60 +11.40 416.20 2425 ---- ---- ---- ---- 431.50 +11.50 420.00 2430 ---- ---- ---- ---- 435.30 +11.50 423.80 2435 ---- ---- ---- ---- 439.20 +11.60 427.60 2440 ---- ---- ---- ---- 443.10 +11.70 431.40 2450 ---- ---- ---- ---- 450.90 +11.80 439.10 2460 ---- ---- ---- ---- 458.70 +11.90 446.80 2470 ---- ---- ---- ---- 466.60 +12.00 454.60 2475 ---- ---- ---- ---- 470.50 +12.10 458.40 2480 ---- ---- ---- ---- 474.50 +12.20 462.30 2490 ---- ---- ---- ---- 482.40 +12.20 470.20 2500 ---- ---- ---- ---- 490.40 +12.40 478.00 2510 ---- ---- ---- ---- 498.30 +12.40 485.90 2520 ---- ---- ---- ---- 506.40 +12.60 493.80 2525 ---- ---- ---- ---- 510.40 +12.60 497.80 2530 ---- ---- ---- ---- 514.40 +12.60 501.80 2540 ---- ---- ---- ---- 522.50 ---- ---- 2550 ---- ---- ---- ---- 530.70 +12.90 517.80 2575 ---- ---- ---- ---- 551.10 +13.20 537.90 2600 ---- ---- ---- ---- 571.70 +13.40 558.30 2625 ---- ---- ---- ---- 592.50 +13.70 578.80 2650 ---- ---- ---- ---- 613.50 +14.00 599.50 2675 ---- ---- ---- ---- 634.60 +14.20 620.40 2700 ---- ---- ---- ---- 655.80 +14.40 641.40 2725 ---- ---- ---- ---- 677.20 +14.60 662.60 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 53.00 +.70 52.30 1400 ---- ---- ---- ---- 56.50 +.80 55.70 1425 ---- ---- ---- ---- 60.10 +.90 59.20 1450 ---- ---- ---- ---- 63.80 +.90 62.90 1475 ---- ---- ---- ---- 67.70 +1.00 66.70 1500 ---- ---- ---- ---- 71.80 +1.10 70.70 1525 ---- ---- ---- ---- 76.00 +1.20 74.80 1550 ---- ---- ---- ---- 80.40 +1.40 79.00 1570 ---- ---- ---- ---- 84.10 +1.50 82.60 1575 ---- ---- ---- ---- 85.00 +1.50 83.50 1580 ---- ---- ---- ---- 85.90 +1.50 84.40 1590 ---- ---- ---- ---- 87.80 +1.60 86.20 1600 ---- ---- ---- ---- 89.70 +1.60 88.10 1610 ---- ---- ---- ---- 91.60 +1.70 89.90 1620 ---- ---- ---- ---- 93.60 +1.70 91.90 1625 ---- ---- ---- ---- 94.60 +1.80 92.80 1630 ---- ---- ---- ---- 95.60 +1.80 93.80 1640 ---- ---- ---- ---- 97.60 +1.90 95.70 1650 ---- ---- ---- ---- 99.60 +1.90 97.70 1660 ---- ---- ---- ---- 101.70 +2.00 99.70 1670 ---- ---- ---- ---- 103.80 +2.10 101.70 1675 ---- ---- ---- ---- 104.80 +2.10 102.70 1680 ---- ---- ---- ---- 105.90 +2.10 103.80 1685 ---- ---- ---- ---- 106.90 +2.10 104.80 1690 ---- ---- ---- ---- 108.00 +2.20 105.80 1695 ---- ---- ---- ---- 109.10 +2.20 106.90 1700 ---- ---- ---- ---- 110.10 +2.20 107.90 1705 ---- ---- ---- ---- 111.20 +2.30 108.90 1710 ---- ---- ---- ---- 112.30 +2.30 110.00 1715 ---- ---- ---- ---- 113.40 +2.40 111.00 1720 ---- ---- ---- ---- 114.50 +2.40 112.10 1725 ---- ---- ---- ---- 115.60 +2.50 113.10 1730 ---- ---- ---- ---- 116.60 +2.40 114.20 1735 ---- ---- ---- ---- 117.70 +2.40 115.30 1740 ---- ---- ---- ---- 118.80 +2.50 116.30 1745 ---- ---- ---- ---- 120.00 +2.60 117.40 1750 ---- ---- ---- ---- 121.10 +2.60 118.50 1755 ---- ---- ---- ---- 122.20 +2.70 119.50 1760 ---- ---- ---- ---- 123.30 +2.70 120.60 1765 ---- ---- ---- ---- 124.40 +2.70 121.70 1770 ---- ---- ---- ---- 125.50 +2.70 122.80 1775 ---- ---- ---- ---- 126.60 +2.80 123.80 1780 ---- ---- ---- ---- 127.70 +2.80 124.90 1785 ---- ---- ---- ---- 128.90 +2.90 126.00 1790 ---- ---- ---- ---- 130.00 +2.90 127.10 1795 ---- ---- ---- ---- 131.10 +2.90 128.20 1800 ---- ---- ---- ---- 132.20 +2.90 129.30 1805 ---- ---- ---- ---- 133.30 +3.00 130.30 1810 ---- ---- ---- ---- 134.50 +3.10 131.40 1815 ---- ---- ---- ---- 135.60 +3.10 132.50 1820 ---- ---- ---- ---- 136.70 +3.10 133.60 1825 ---- ---- ---- ---- 137.80 +3.10 134.70 1830 ---- ---- ---- ---- 139.00 +3.30 135.70 1835 ---- ---- ---- ---- 140.10 +3.30 136.80 1840 ---- ---- ---- ---- 141.20 +3.30 137.90 1845 ---- ---- ---- ---- 142.30 +3.30 139.00 1850 ---- ---- ---- ---- 143.50 +3.40 140.10 1855 ---- ---- ---- ---- 144.60 +3.40 141.20 1860 ---- ---- ---- ---- 145.80 +3.50 142.30 1865 ---- ---- ---- ---- 146.90 +3.50 143.40 1870 ---- ---- ---- ---- 148.10 +3.60 144.50 1875 ---- ---- ---- ---- 149.30 +3.60 145.70 1880 ---- ---- ---- ---- 150.40 +3.60 146.80 1885 ---- ---- ---- ---- 151.60 +3.70 147.90 1890 ---- ---- ---- ---- 152.80 +3.70 149.10 1895 ---- ---- ---- ---- 154.00 +3.70 150.30 1900 ---- ---- ---- ---- 155.30 +3.90 151.40 1905 ---- ---- ---- ---- 156.50 +3.90 152.60 1910 ---- ---- ---- ---- 157.80 +4.00 153.80 1915 ---- ---- ---- ---- 159.10 +4.00 155.10 1920 ---- ---- ---- ---- 160.30 +4.00 156.30 1925 ---- ---- ---- ---- 161.70 +4.10 157.60 1930 ---- ---- ---- ---- 163.00 +4.10 158.90 1935 ---- ---- ---- ---- 164.30 +4.10 160.20 1940 ---- ---- ---- ---- 165.70 +4.20 161.50 1945 ---- ---- ---- ---- 167.10 +4.30 162.80 1950 ---- ---- ---- ---- 168.50 +4.30 164.20 1955 ---- ---- ---- ---- 170.00 +4.40 165.60 1960 ---- ---- ---- ---- 171.40 +4.40 167.00 1965 ---- ---- ---- ---- 172.90 +4.50 168.40 1970 ---- ---- ---- ---- 174.40 +4.50 169.90 1975 ---- ---- ---- ---- 176.00 +4.60 171.40 1980 ---- ---- ---- ---- 177.60 +4.70 172.90 1985 ---- ---- ---- ---- 179.20 +4.70 174.50 1990 ---- ---- ---- ---- 180.80 +4.70 176.10 1995 ---- ---- ---- ---- 182.50 +4.80 177.70 2000 ---- ---- ---- ---- 184.20 +4.90 179.30 2005 ---- ---- ---- ---- 186.00 +5.00 181.00 2010 ---- ---- ---- ---- 187.80 +5.00 182.80 2015 ---- ---- ---- ---- 189.60 +5.10 184.50 2020 ---- ---- ---- ---- 191.50 +5.20 186.30 2025 ---- ---- ---- ---- 193.40 +5.20 188.20 2030 ---- ---- ---- ---- 195.30 +5.30 190.00 2035 ---- ---- ---- ---- 197.30 +5.30 192.00 2040 ---- ---- ---- ---- 199.30 +5.40 193.90 2045 ---- ---- ---- ---- 201.30 +5.40 195.90 2050 ---- ---- ---- ---- 203.40 +5.50 197.90 2055 ---- ---- ---- ---- 205.50 +5.50 200.00 2060 ---- ---- ---- ---- 207.70 +5.70 202.00 2065 ---- ---- ---- ---- 209.80 +5.70 204.10 2070 ---- ---- ---- ---- 212.00 +5.80 206.20 2075 ---- ---- ---- ---- 214.20 +5.80 208.40 2080 ---- ---- ---- ---- 216.50 +5.90 210.60 2085 ---- ---- ---- ---- 218.70 +6.00 212.70 2090 ---- ---- ---- ---- 221.00 +6.10 214.90 2095 ---- ---- ---- ---- 223.30 +6.10 217.20 2100 ---- ---- ---- ---- 225.60 +6.20 219.40 2105 ---- ---- ---- ---- 227.90 +6.20 221.70 2110 ---- ---- ---- ---- 230.20 +6.30 223.90 2115 ---- ---- ---- ---- 232.60 +6.40 226.20 2120 ---- ---- ---- ---- 234.90 +6.40 228.50 2125 ---- ---- ---- ---- 237.30 +6.50 230.80 2130 ---- ---- ---- ---- 239.70 +6.60 233.10 2135 ---- ---- ---- ---- 242.10 +6.70 235.40 2140 ---- ---- ---- ---- 244.50 +6.70 237.80 2145 ---- ---- ---- ---- 246.90 +6.70 240.20 2150 ---- ---- ---- ---- 249.40 +6.80 242.60 2155 ---- ---- ---- ---- 251.90 +6.90 245.00 2160 ---- ---- ---- ---- 254.40 +6.90 247.50 2165 ---- ---- ---- ---- 257.00 +7.00 250.00 2170 ---- ---- ---- ---- 259.60 +7.10 252.50 2175 ---- ---- ---- ---- 262.30 +7.20 255.10 2180 ---- ---- ---- ---- 265.00 +7.30 257.70 2185 ---- ---- ---- ---- 267.80 +7.40 260.40 2190 ---- ---- ---- ---- 270.50 +7.40 263.10 2195 ---- ---- ---- ---- 273.40 +7.50 265.90 2200 ---- ---- ---- ---- 276.20 +7.50 268.70 2205 ---- ---- ---- ---- 279.10 +7.60 271.50 2210 ---- ---- ---- ---- 282.10 +7.70 274.40 2215 ---- ---- ---- ---- 285.10 +7.80 277.30 2220 ---- ---- ---- ---- 288.10 +7.80 280.30 2225 ---- ---- ---- ---- 291.10 +7.90 283.20 2230 ---- ---- ---- ---- 294.20 +8.00 286.20 2235 ---- ---- ---- ---- 297.30 +8.00 289.30 2240 ---- ---- ---- ---- 300.40 +8.10 292.30 2245 ---- ---- ---- ---- 303.60 +8.20 295.40 2250 ---- ---- ---- ---- 306.70 +8.20 298.50 2255 ---- ---- ---- ---- 310.00 +8.30 301.70 2260 ---- ---- ---- ---- 313.20 +8.40 304.80 2265 ---- ---- ---- ---- 316.50 +8.50 308.00 2270 ---- ---- ---- ---- 319.80 +8.50 311.30 2275 ---- ---- ---- ---- 323.10 +8.60 314.50 2280 ---- ---- ---- ---- 326.40 +8.60 317.80 2285 ---- ---- ---- ---- 329.80 +8.70 321.10 2290 ---- ---- ---- ---- 333.20 +8.80 324.40 2295 ---- ---- ---- ---- 336.60 +8.80 327.80 2300 ---- ---- ---- ---- 340.00 +8.90 331.10 2305 ---- ---- ---- ---- 343.50 +9.00 334.50 2310 ---- ---- ---- ---- 346.90 +9.00 337.90 2315 ---- ---- ---- ---- 350.40 +9.00 341.40 2320 ---- ---- ---- ---- 354.00 +9.20 344.80 2325 ---- ---- ---- ---- 357.50 +9.20 348.30 2330 ---- ---- ---- ---- 361.10 +9.30 351.80 2335 ---- ---- ---- ---- 364.60 +9.30 355.30 2340 ---- ---- ---- ---- 368.20 +9.30 358.90 2345 ---- ---- ---- ---- 371.90 +9.50 362.40 2350 ---- ---- ---- ---- 375.50 +9.50 366.00 2355 ---- ---- ---- ---- 379.10 +9.50 369.60 2360 ---- ---- ---- ---- 382.80 +9.60 373.20 2365 ---- ---- ---- ---- 386.50 +9.70 376.80 2370 ---- ---- ---- ---- 390.20 +9.80 380.40 2375 ---- ---- ---- ---- 393.90 +9.80 384.10 2380 ---- ---- ---- ---- 397.60 +9.90 387.70 2385 ---- ---- ---- ---- 401.40 +10.00 391.40 2390 ---- ---- ---- ---- 405.10 +10.00 395.10 2395 ---- ---- ---- ---- 408.90 +10.10 398.80 2400 ---- ---- ---- ---- 412.60 +10.10 402.50 2405 ---- ---- ---- ---- 416.40 +10.10 406.30 2410 ---- ---- ---- ---- 420.20 +10.20 410.00 2415 ---- ---- ---- ---- 424.00 +10.20 413.80 2420 ---- ---- ---- ---- 427.90 +10.40 417.50 2425 ---- ---- ---- ---- 431.70 +10.40 421.30 2430 ---- ---- ---- ---- 435.50 +10.40 425.10 2435 ---- ---- ---- ---- 439.40 +10.50 428.90 2440 ---- ---- ---- ---- 443.20 +10.50 432.70 2445 ---- ---- ---- ---- 447.10 +10.60 436.50 2450 ---- ---- ---- ---- 451.00 +10.70 440.30 2455 ---- ---- ---- ---- 454.90 +10.80 444.10 2460 ---- ---- ---- ---- 458.80 +10.80 448.00 2465 ---- ---- ---- ---- 462.70 ---- ---- 2470 ---- ---- ---- ---- 466.60 +10.90 455.70 2475 ---- ---- ---- ---- 470.50 +11.00 459.50 2480 ---- ---- ---- ---- 474.40 +11.00 463.40 2490 ---- ---- ---- ---- 482.30 +11.10 471.20 2500 ---- ---- ---- ---- 490.20 +11.20 479.00 2510 ---- ---- ---- ---- 498.20 +11.30 486.90 2520 ---- ---- ---- ---- 506.20 +11.50 494.70 2525 ---- ---- ---- ---- 510.20 +11.50 498.70 2530 ---- ---- ---- ---- 514.20 +11.50 502.70 2540 ---- ---- ---- ---- 522.20 +11.60 510.60 2550 ---- ---- ---- ---- 530.30 +11.70 518.60 2560 ---- ---- ---- ---- 538.40 ---- ---- 2575 ---- ---- ---- ---- 550.60 +11.90 538.70 2600 ---- ---- ---- ---- 571.20 +12.30 558.90 2625 ---- ---- ---- ---- 591.80 +12.40 579.40 2650 ---- ---- ---- ---- 612.70 +12.70 600.00 2675 ---- ---- ---- ---- 633.70 +12.90 620.80 2700 ---- ---- ---- ---- 654.90 +13.20 641.70 2725 ---- ---- ---- ---- 676.20 +13.40 662.80 2750 ---- ---- ---- ---- 697.60 +13.50 684.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 64.30 +.70 63.60 1425 ---- ---- ---- ---- 68.10 +.80 67.30 1450 ---- ---- ---- ---- 72.10 +.90 71.20 1475 ---- ---- ---- ---- 76.20 +1.00 75.20 1500 ---- ---- ---- ---- 80.50 +1.10 79.40 1525 ---- ---- ---- ---- 84.90 +1.20 83.70 1550 ---- ---- ---- ---- 89.40 +1.20 88.20 1575 ---- ---- ---- ---- 94.20 +1.40 92.80 1580 ---- ---- ---- ---- 95.10 +1.40 93.70 1590 ---- ---- ---- ---- 97.10 +1.50 95.60 1600 ---- ---- ---- ---- 99.00 +1.40 97.60 1610 ---- ---- ---- ---- 101.00 +1.50 99.50 1620 ---- ---- ---- ---- 103.10 +1.60 101.50 1625 ---- ---- ---- ---- 104.10 +1.60 102.50 1630 ---- ---- ---- ---- 105.10 +1.60 103.50 1640 ---- ---- ---- ---- 107.20 +1.70 105.50 1650 ---- ---- ---- ---- 109.30 +1.80 107.50 1660 ---- ---- ---- ---- 111.40 +1.80 109.60 1670 ---- ---- ---- ---- 113.50 +1.80 111.70 1675 ---- ---- ---- ---- 114.60 +1.90 112.70 1680 ---- ---- ---- ---- 115.70 +1.90 113.80 1685 ---- ---- ---- ---- 116.80 +2.00 114.80 1690 ---- ---- ---- ---- 117.90 +2.00 115.90 1695 ---- ---- ---- ---- 119.00 +2.00 117.00 1700 ---- ---- ---- ---- 120.10 +2.10 118.00 1705 ---- ---- ---- ---- 121.20 +2.10 119.10 1710 ---- ---- ---- ---- 122.30 +2.10 120.20 1715 ---- ---- ---- ---- 123.40 +2.10 121.30 1720 ---- ---- ---- ---- 124.50 +2.20 122.30 1725 ---- ---- ---- ---- 125.60 +2.20 123.40 1730 ---- ---- ---- ---- 126.70 +2.20 124.50 1735 ---- ---- ---- ---- 127.90 +2.30 125.60 1740 ---- ---- ---- ---- 129.00 +2.30 126.70 1745 ---- ---- ---- ---- 130.10 +2.30 127.80 1750 ---- ---- ---- ---- 131.20 +2.30 128.90 1755 ---- ---- ---- ---- 132.40 +2.40 130.00 1760 ---- ---- ---- ---- 133.50 +2.40 131.10 1765 ---- ---- ---- ---- 134.60 +2.40 132.20 1770 ---- ---- ---- ---- 135.80 +2.50 133.30 1775 ---- ---- ---- ---- 136.90 +2.50 134.40 1780 ---- ---- ---- ---- 138.10 +2.60 135.50 1785 ---- ---- ---- ---- 139.20 +2.60 136.60 1790 ---- ---- ---- ---- 140.30 +2.60 137.70 1795 ---- ---- ---- ---- 141.50 +2.70 138.80 1800 ---- ---- ---- ---- 142.60 +2.70 139.90 1805 ---- ---- ---- ---- 143.80 +2.80 141.00 1810 ---- ---- ---- ---- 144.90 +2.80 142.10 1815 ---- ---- ---- ---- 146.00 +2.80 143.20 1820 ---- ---- ---- ---- 147.20 +2.90 144.30 1825 ---- ---- ---- ---- 148.30 +2.90 145.40 1830 ---- ---- ---- ---- 149.50 +3.00 146.50 1835 ---- ---- ---- ---- 150.60 +3.00 147.60 1840 ---- ---- ---- ---- 151.70 +3.00 148.70 1845 ---- ---- ---- ---- 152.90 +3.10 149.80 1850 ---- ---- ---- ---- 154.00 +3.10 150.90 1855 ---- ---- ---- ---- 155.10 +3.10 152.00 1860 ---- ---- ---- ---- 156.30 +3.20 153.10 1865 ---- ---- ---- ---- 157.40 +3.20 154.20 1870 ---- ---- ---- ---- 158.60 +3.20 155.40 1875 ---- ---- ---- ---- 159.80 +3.30 156.50 1880 ---- ---- ---- ---- 160.90 +3.30 157.60 1885 ---- ---- ---- ---- 162.10 +3.30 158.80 1890 ---- ---- ---- ---- 163.30 +3.40 159.90 1895 ---- ---- ---- ---- 164.50 +3.40 161.10 1900 ---- ---- ---- ---- 165.70 +3.50 162.20 1905 ---- ---- ---- ---- 166.90 +3.50 163.40 1910 ---- ---- ---- ---- 168.20 +3.60 164.60 1915 ---- ---- ---- ---- 169.40 +3.60 165.80 1920 ---- ---- ---- ---- 170.70 +3.70 167.00 1925 ---- ---- ---- ---- 172.00 +3.80 168.20 1930 ---- ---- ---- ---- 173.30 +3.80 169.50 1935 ---- ---- ---- ---- 174.60 +3.80 170.80 1940 ---- ---- ---- ---- 175.90 +3.80 172.10 1945 ---- ---- ---- ---- 177.30 +3.90 173.40 1950 ---- ---- ---- ---- 178.70 +4.00 174.70 1955 ---- ---- ---- ---- 180.10 +4.10 176.00 1960 ---- ---- ---- ---- 181.50 +4.10 177.40 1965 ---- ---- ---- ---- 182.90 +4.10 178.80 1970 ---- ---- ---- ---- 184.40 +4.20 180.20 1975 ---- ---- ---- ---- 185.90 +4.20 181.70 1980 ---- ---- ---- ---- 187.40 +4.20 183.20 1985 ---- ---- ---- ---- 189.00 +4.30 184.70 1990 ---- ---- ---- ---- 190.60 +4.40 186.20 1995 ---- ---- ---- ---- 192.20 +4.40 187.80 2000 ---- ---- ---- ---- 193.90 +4.50 189.40 2005 ---- ---- ---- ---- 195.60 +4.60 191.00 2010 ---- ---- ---- ---- 197.30 +4.60 192.70 2015 ---- ---- ---- ---- 199.10 +4.70 194.40 2020 ---- ---- ---- ---- 200.90 +4.70 196.20 2025 ---- ---- ---- ---- 202.70 +4.80 197.90 2030 ---- ---- ---- ---- 204.60 +4.80 199.80 2035 ---- ---- ---- ---- 206.50 +4.90 201.60 2040 ---- ---- ---- ---- 208.40 +4.90 203.50 2045 ---- ---- ---- ---- 210.40 +4.90 205.50 2050 ---- ---- ---- ---- 212.50 +5.10 207.40 2055 ---- ---- ---- ---- 214.50 +5.10 209.40 2060 ---- ---- ---- ---- 216.60 +5.10 211.50 2065 ---- ---- ---- ---- 218.70 +5.20 213.50 2070 ---- ---- ---- ---- 220.90 +5.30 215.60 2075 ---- ---- ---- ---- 223.10 +5.40 217.70 2080 ---- ---- ---- ---- 225.30 +5.40 219.90 2085 ---- ---- ---- ---- 227.50 +5.40 222.10 2090 ---- ---- ---- ---- 229.80 +5.60 224.20 2095 ---- ---- ---- ---- 232.00 +5.50 226.50 2100 ---- ---- ---- ---- 234.30 +5.60 228.70 2105 ---- ---- ---- ---- 236.60 +5.70 230.90 2110 ---- ---- ---- ---- 238.90 +5.70 233.20 2115 ---- ---- ---- ---- 241.30 +5.80 235.50 2120 ---- ---- ---- ---- 243.60 +5.90 237.70 2125 ---- ---- ---- ---- 246.00 +6.00 240.00 2130 ---- ---- ---- ---- 248.30 +6.00 242.30 2135 ---- ---- ---- ---- 250.70 +6.00 244.70 2140 ---- ---- ---- ---- 253.10 +6.10 247.00 2145 ---- ---- ---- ---- 255.50 +6.20 249.30 2150 ---- ---- ---- ---- 258.00 +6.30 251.70 2155 ---- ---- ---- ---- 260.40 +6.30 254.10 2160 ---- ---- ---- ---- 262.90 +6.40 256.50 2165 ---- ---- ---- ---- 265.40 +6.40 259.00 2170 ---- ---- ---- ---- 268.00 +6.60 261.40 2175 ---- ---- ---- ---- 270.50 +6.50 264.00 2180 ---- ---- ---- ---- 273.20 +6.70 266.50 2185 ---- ---- ---- ---- 275.90 +6.80 269.10 2190 ---- ---- ---- ---- 278.60 +6.80 271.80 2195 ---- ---- ---- ---- 281.30 +6.80 274.50 2200 ---- ---- ---- ---- 284.10 +6.90 277.20 2205 ---- ---- ---- ---- 287.00 +7.00 280.00 2210 ---- ---- ---- ---- 289.90 +7.10 282.80 2215 ---- ---- ---- ---- 292.80 +7.10 285.70 2220 ---- ---- ---- ---- 295.70 +7.10 288.60 2225 ---- ---- ---- ---- 298.70 +7.20 291.50 2230 ---- ---- ---- ---- 301.80 +7.30 294.50 2235 ---- ---- ---- ---- 304.80 +7.30 297.50 2240 ---- ---- ---- ---- 307.90 +7.40 300.50 2245 ---- ---- ---- ---- 311.00 +7.40 303.60 2250 ---- ---- ---- ---- 314.20 +7.60 306.60 2255 ---- ---- ---- ---- 317.40 +7.60 309.80 2260 ---- ---- ---- ---- 320.60 +7.70 312.90 2265 ---- ---- ---- ---- 323.80 +7.70 316.10 2270 ---- ---- ---- ---- 327.10 +7.80 319.30 2275 ---- ---- ---- ---- 330.30 +7.80 322.50 2280 ---- ---- ---- ---- 333.60 +7.90 325.70 2285 ---- ---- ---- ---- 337.00 +8.00 329.00 2290 ---- ---- ---- ---- 340.30 +8.00 332.30 2295 ---- ---- ---- ---- 343.70 +8.10 335.60 2300 ---- ---- ---- ---- 347.10 +8.10 339.00 2305 ---- ---- ---- ---- 350.60 +8.20 342.40 2310 ---- ---- ---- ---- 354.00 +8.20 345.80 2315 ---- ---- ---- ---- 357.50 +8.30 349.20 2320 ---- ---- ---- ---- 361.00 +8.40 352.60 2325 ---- ---- ---- ---- 364.50 +8.40 356.10 2330 ---- ---- ---- ---- 368.10 +8.50 359.60 2335 ---- ---- ---- ---- 371.60 +8.50 363.10 2340 ---- ---- ---- ---- 375.20 +8.60 366.60 2345 ---- ---- ---- ---- 378.80 +8.70 370.10 2350 ---- ---- ---- ---- 382.40 +8.70 373.70 2355 ---- ---- ---- ---- 386.10 +8.80 377.30 2360 ---- ---- ---- ---- 389.70 +8.80 380.90 2365 ---- ---- ---- ---- 393.40 +8.90 384.50 2370 ---- ---- ---- ---- 397.10 +9.00 388.10 2375 ---- ---- ---- ---- 400.80 +9.00 391.80 2380 ---- ---- ---- ---- 404.50 +9.10 395.40 2385 ---- ---- ---- ---- 408.20 +9.10 399.10 2390 ---- ---- ---- ---- 412.00 +9.20 402.80 2395 ---- ---- ---- ---- 415.70 +9.20 406.50 2400 ---- ---- ---- ---- 419.50 +9.30 410.20 2405 ---- ---- ---- ---- 423.30 +9.40 413.90 2410 ---- ---- ---- ---- 427.10 +9.40 417.70 2415 ---- ---- ---- ---- 430.90 +9.50 421.40 2420 ---- ---- ---- ---- 434.70 +9.50 425.20 2425 ---- ---- ---- ---- 438.50 +9.50 429.00 2430 ---- ---- ---- ---- 442.30 +9.60 432.70 2435 ---- ---- ---- ---- 446.20 +9.70 436.50 2440 ---- ---- ---- ---- 450.00 +9.70 440.30 2445 ---- ---- ---- ---- 453.90 +9.80 444.10 2450 ---- ---- ---- ---- 457.80 +9.80 448.00 2455 ---- ---- ---- ---- 461.70 +9.90 451.80 2460 ---- ---- ---- ---- 465.50 +9.90 455.60 2465 ---- ---- ---- ---- 469.40 +9.90 459.50 2470 ---- ---- ---- ---- 473.30 +10.00 463.30 2475 ---- ---- ---- ---- 477.30 +10.10 467.20 2480 ---- ---- ---- ---- 481.20 +10.10 471.10 2490 ---- ---- ---- ---- 489.10 +10.30 478.80 2500 ---- ---- ---- ---- 497.00 +10.30 486.70 2510 ---- ---- ---- ---- 504.90 +10.40 494.50 2520 ---- ---- ---- ---- 512.90 +10.50 502.40 2525 ---- ---- ---- ---- 516.90 +10.60 506.30 2530 ---- ---- ---- ---- 520.90 +10.60 510.30 2540 ---- ---- ---- ---- 528.90 +10.70 518.20 2550 ---- ---- ---- ---- 537.00 +10.80 526.20 2560 ---- ---- ---- ---- 545.10 +10.90 534.20 2570 ---- ---- ---- ---- 553.20 ---- ---- 2575 ---- ---- ---- ---- 557.30 +11.10 546.20 2600 ---- ---- ---- ---- 577.70 +11.20 566.50 2625 ---- ---- ---- ---- 598.40 +11.50 586.90 2650 ---- ---- ---- ---- 619.20 +11.70 607.50 2675 ---- ---- ---- ---- 640.10 +11.80 628.30 2700 ---- ---- ---- ---- 661.20 +12.00 649.20 2725 ---- ---- ---- ---- 682.50 +12.30 670.20 2750 ---- ---- ---- ---- 703.90 +12.50 691.40 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 114.30 +1.40 112.90 1650 ---- ---- ---- ---- 119.00 +1.60 117.40 1675 ---- ---- ---- ---- 123.70 +1.70 122.00 1700 ---- ---- ---- ---- 128.50 +1.70 126.80 1725 ---- ---- ---- ---- 133.50 +1.90 131.60 1750 ---- ---- ---- ---- 138.60 +2.10 136.50 1775 ---- ---- ---- ---- 143.80 +2.20 141.60 1800 ---- ---- ---- ---- 149.20 +2.40 146.80 1820 ---- ---- ---- ---- 153.60 +2.50 151.10 1825 ---- ---- ---- ---- 154.70 +2.50 152.20 1830 ---- ---- ---- ---- 155.80 +2.60 153.20 1840 ---- ---- ---- ---- 158.10 +2.70 155.40 1850 ---- ---- ---- ---- 160.30 +2.70 157.60 1860 ---- ---- ---- ---- 162.70 +2.80 159.90 1870 ---- ---- ---- ---- 165.00 +2.80 162.20 1875 ---- ---- ---- ---- 166.20 +2.90 163.30 1880 ---- ---- ---- ---- 167.40 +2.90 164.50 1890 ---- ---- ---- ---- 169.90 +3.10 166.80 1900 ---- ---- ---- ---- 172.40 +3.10 169.30 1910 ---- ---- ---- ---- 174.90 +3.20 171.70 1915 ---- ---- ---- ---- 176.20 +3.20 173.00 1920 ---- ---- ---- ---- 177.50 +3.20 174.30 1925 ---- ---- ---- ---- 178.80 +3.30 175.50 1930 ---- ---- ---- ---- 180.20 +3.30 176.90 1935 ---- ---- ---- ---- 181.60 +3.40 178.20 1940 ---- ---- ---- ---- 182.90 +3.40 179.50 1945 ---- ---- ---- ---- 184.30 +3.40 180.90 1950 ---- ---- ---- ---- 185.80 +3.60 182.20 1955 ---- ---- ---- ---- 187.20 +3.60 183.60 1960 ---- ---- ---- ---- 188.70 +3.60 185.10 1965 ---- ---- ---- ---- 190.10 +3.60 186.50 1970 ---- ---- ---- ---- 191.60 +3.70 187.90 1975 ---- ---- ---- ---- 193.20 +3.80 189.40 1980 ---- ---- ---- ---- 194.70 +3.80 190.90 1985 ---- ---- ---- ---- 196.30 +3.80 192.50 1990 ---- ---- ---- ---- 197.90 +3.90 194.00 1995 ---- ---- ---- ---- 199.50 +3.90 195.60 2000 ---- ---- ---- ---- 201.20 +4.00 197.20 2005 ---- ---- ---- ---- 202.80 +4.00 198.80 2010 ---- ---- ---- ---- 204.50 +4.00 200.50 2015 ---- ---- ---- ---- 206.30 +4.20 202.10 2020 ---- ---- ---- ---- 208.00 +4.20 203.80 2025 ---- ---- ---- ---- 209.80 +4.20 205.60 2030 ---- ---- ---- ---- 211.60 +4.30 207.30 2035 ---- ---- ---- ---- 213.50 +4.40 209.10 2040 ---- ---- ---- ---- 215.40 +4.40 211.00 2045 ---- ---- ---- ---- 217.30 +4.50 212.80 2050 ---- ---- ---- ---- 219.20 +4.50 214.70 2055 ---- ---- ---- ---- 221.20 +4.60 216.60 2060 ---- ---- ---- ---- 223.20 +4.60 218.60 2065 ---- ---- ---- ---- 225.20 +4.60 220.60 2070 ---- ---- ---- ---- 227.30 +4.70 222.60 2075 ---- ---- ---- ---- 229.40 +4.80 224.60 2080 ---- ---- ---- ---- 231.50 +4.80 226.70 2085 ---- ---- ---- ---- 233.60 +4.80 228.80 2090 ---- ---- ---- ---- 235.80 +4.90 230.90 2095 ---- ---- ---- ---- 238.00 +5.00 233.00 2100 ---- ---- ---- ---- 240.20 +5.00 235.20 2105 ---- ---- ---- ---- 242.40 +5.00 237.40 2110 ---- ---- ---- ---- 244.70 +5.20 239.50 2115 ---- ---- ---- ---- 247.00 +5.20 241.80 2120 ---- ---- ---- ---- 249.30 +5.30 244.00 2125 ---- ---- ---- ---- 251.60 +5.30 246.30 2130 ---- ---- ---- ---- 253.90 +5.40 248.50 2135 ---- ---- ---- ---- 256.20 +5.40 250.80 2140 ---- ---- ---- ---- 258.60 +5.50 253.10 2145 ---- ---- ---- ---- 260.90 +5.50 255.40 2150 ---- ---- ---- ---- 263.30 +5.60 257.70 2155 ---- ---- ---- ---- 265.70 +5.70 260.00 2160 ---- ---- ---- ---- 268.10 +5.70 262.40 2165 ---- ---- ---- ---- 270.50 +5.80 264.70 2170 ---- ---- ---- ---- 273.00 +5.90 267.10 2175 ---- ---- ---- ---- 275.40 +5.90 269.50 2180 ---- ---- ---- ---- 277.90 +5.90 272.00 2185 ---- ---- ---- ---- 280.50 +6.00 274.50 2190 ---- ---- ---- ---- 283.00 +6.00 277.00 2195 ---- ---- ---- ---- 285.60 +6.10 279.50 2200 ---- ---- ---- ---- 288.30 +6.20 282.10 2205 ---- ---- ---- ---- 291.00 +6.30 284.70 2210 ---- ---- ---- ---- 293.70 +6.30 287.40 2215 ---- ---- ---- ---- 296.50 +6.40 290.10 2220 ---- ---- ---- ---- 299.30 +6.40 292.90 2225 ---- ---- ---- ---- 302.20 +6.50 295.70 2230 ---- ---- ---- ---- 305.10 +6.50 298.60 2235 ---- ---- ---- ---- 308.10 +6.60 301.50 2240 ---- ---- ---- ---- 311.00 +6.60 304.40 2245 ---- ---- ---- ---- 314.10 +6.80 307.30 2250 ---- ---- ---- ---- 317.10 +6.80 310.30 2255 ---- ---- ---- ---- 320.20 +6.90 313.30 2260 ---- ---- ---- ---- 323.30 +6.90 316.40 2265 ---- ---- ---- ---- 326.40 +6.90 319.50 2270 ---- ---- ---- ---- 329.60 +7.00 322.60 2275 ---- ---- ---- ---- 332.80 +7.10 325.70 2280 ---- ---- ---- ---- 336.00 +7.10 328.90 2285 ---- ---- ---- ---- 339.30 +7.20 332.10 2290 ---- ---- ---- ---- 342.60 +7.30 335.30 2295 ---- ---- ---- ---- 345.90 +7.30 338.60 2300 ---- ---- ---- ---- 349.20 +7.40 341.80 2305 ---- ---- ---- ---- 352.60 +7.50 345.10 2310 ---- ---- ---- ---- 355.90 +7.40 348.50 2315 ---- ---- ---- ---- 359.30 +7.50 351.80 2320 ---- ---- ---- ---- 362.80 +7.60 355.20 2325 ---- ---- ---- ---- 366.20 +7.60 358.60 2330 ---- ---- ---- ---- 369.70 +7.70 362.00 2335 ---- ---- ---- ---- 373.20 +7.70 365.50 2340 ---- ---- ---- ---- 376.70 +7.70 369.00 2345 ---- ---- ---- ---- 380.30 +7.80 372.50 2350 ---- ---- ---- ---- 383.90 +7.90 376.00 2355 ---- ---- ---- ---- 387.50 +8.00 379.50 2360 ---- ---- ---- ---- 391.10 +8.00 383.10 2365 ---- ---- ---- ---- 394.70 +8.10 386.60 2370 ---- ---- ---- ---- 398.40 +8.20 390.20 2375 ---- ---- ---- ---- 402.00 +8.10 393.90 2380 ---- ---- ---- ---- 405.70 +8.20 397.50 2385 ---- ---- ---- ---- 409.40 +8.20 401.20 2390 ---- ---- ---- ---- 413.20 +8.40 404.80 2395 ---- ---- ---- ---- 416.90 +8.40 408.50 2400 ---- ---- ---- ---- 420.70 +8.40 412.30 2405 ---- ---- ---- ---- 424.40 +8.40 416.00 2410 ---- ---- ---- ---- 428.20 +8.50 419.70 2415 ---- ---- ---- ---- 432.10 +8.60 423.50 2420 ---- ---- ---- ---- 435.90 +8.60 427.30 2425 ---- ---- ---- ---- 439.70 +8.60 431.10 2430 ---- ---- ---- ---- 443.60 +8.70 434.90 2435 ---- ---- ---- ---- 447.40 +8.70 438.70 2440 ---- ---- ---- ---- 451.30 +8.80 442.50 2445 ---- ---- ---- ---- 455.20 +8.80 446.40 2450 ---- ---- ---- ---- 459.10 +8.90 450.20 2455 ---- ---- ---- ---- 463.10 +9.00 454.10 2460 ---- ---- ---- ---- 467.00 +9.00 458.00 2465 ---- ---- ---- ---- 470.90 +9.00 461.90 2470 ---- ---- ---- ---- 474.90 +9.10 465.80 2475 ---- ---- ---- ---- 478.80 +9.10 469.70 2480 ---- ---- ---- ---- 482.80 +9.20 473.60 2485 ---- ---- ---- ---- 486.80 +9.20 477.60 2490 ---- ---- ---- ---- 490.80 +9.30 481.50 2495 ---- ---- ---- ---- 494.80 ---- ---- 2500 ---- ---- ---- ---- 498.80 +9.30 489.50 2510 ---- ---- ---- ---- 506.80 +9.40 497.40 2520 ---- ---- ---- ---- 514.90 +9.50 505.40 2525 ---- ---- ---- ---- 519.00 +9.60 509.40 2530 ---- ---- ---- ---- 523.00 +9.60 513.40 2540 ---- ---- ---- ---- 531.20 +9.70 521.50 2550 ---- ---- ---- ---- 539.30 +9.80 529.50 2560 ---- ---- ---- ---- 547.50 +9.80 537.70 2570 ---- ---- ---- ---- 555.70 +9.90 545.80 2575 ---- ---- ---- ---- 559.90 +10.00 549.90 2580 ---- ---- ---- ---- 564.00 +10.00 554.00 2590 ---- ---- ---- ---- 572.30 ---- ---- 2600 ---- ---- ---- ---- 580.60 +10.20 570.40 2625 ---- ---- ---- ---- 601.50 +10.40 591.10 2650 ---- ---- ---- ---- 622.50 +10.50 612.00 2675 ---- ---- ---- ---- 643.80 +10.80 633.00 2700 ---- ---- ---- ---- 665.10 +10.90 654.20 2725 ---- ---- ---- ---- 686.60 +11.10 675.50 2750 ---- ---- ---- ---- 708.30 +11.30 697.00 2775 ---- ---- ---- ---- 730.10 +11.50 718.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20674 36058 316920 OG1 APR23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 318.00B 272.40A 272.40A 273.30 -41.40 314.70 1690 ---- 313.00B 267.50A 267.50A 268.30 -41.40 309.70 1695 ---- 308.00B 262.40A 262.40A 263.30 -41.40 304.70 1700 ---- 303.60B 256.20A 256.20A 258.30 -41.40 299.70 1705 ---- 298.00B 252.40A 252.40A 253.30 -41.40 294.70 1710 ---- 293.00B 247.50A 247.50A 248.30 -41.40 289.70 1715 ---- 288.00B 242.40A 242.40A 243.30 -41.40 284.70 1720 ---- 283.00B 237.40A 237.40A 238.40 -41.30 279.70 1725 ---- 277.90B 231.20A 231.20A 233.40 -41.30 274.70 1730 ---- 273.00B 227.50A 227.50A 228.40 -41.30 269.70 1735 ---- 268.00B 222.40A 222.40A 223.40 -41.30 264.70 1740 ---- 263.00B 217.50A 217.50A 218.40 -41.40 259.80 1745 ---- 258.10B 212.60A 212.60A 213.40 -41.40 254.80 1750 ---- 253.70B 206.30A 206.30A 208.40 -41.40 249.80 1755 ---- 248.10B 202.50A 202.50A 203.50 -41.30 244.80 1760 ---- 243.10B 197.70A 197.70A 198.50 -41.30 239.80 1765 ---- 238.10B 192.60A 192.60A 193.50 -41.30 234.80 1770 ---- 233.10B 187.50A 187.50A 188.50 -41.40 229.90 1775 ---- 228.00B 181.50A 181.50A 183.60 -41.30 224.90 1780 ---- 223.20B 177.50A 177.50A 178.60 -41.30 219.90 1785 ---- 218.20B 172.70A 172.70A 173.70 -41.30 215.00 1790 ---- 213.20B 167.60A 167.60A 168.70 -41.30 210.00 1795 ---- 208.30B 162.70A 162.70A 163.80 -41.20 205.00 1800 ---- 203.90B 156.70A 156.70A 158.80 -41.30 200.10 1805 ---- 198.30B 152.90A 152.90A 153.90 -41.20 195.10 1810 ---- 193.40B 148.00A 148.00A 149.00 -41.20 190.20 1815 ---- 188.40B 143.00A 143.00A 144.10 -41.10 185.20 1820 ---- 183.50B 138.10A 138.10A 139.30 -41.00 180.30 1825 ---- 179.00B 132.30A 132.30A 134.40 -41.00 175.40 1830 ---- 173.60B 128.50A 128.50A 129.60 -40.90 170.50 1835 ---- 168.70B 123.70A 123.70A 124.70 -40.90 165.60 1840 ---- 163.80B 117.80A 117.80A 119.90 -40.90 160.80 1845 ---- 158.90B 113.00A 113.00A 115.20 -40.70 155.90 1850 ---- 154.80B 108.30A 108.30A 110.40 -40.70 151.10 1855 ---- 149.00B 103.60A 103.60A 105.70 -40.60 146.30 1860 ---- 144.20B 99.00A 99.00A 101.10 -40.40 141.50 1865 ---- 139.40B 94.40A 94.40A 96.50 -40.20 136.70 1870 ---- 134.60B 89.90A 89.90A 91.90 -40.10 70 132.00 1875 ---- 129.90B 85.50A 85.50A 87.50 -39.80 127.30 1880 ---- 125.10B 81.10A 81.10A 83.10 -39.60 122.70 9 1885 ---- 120.40B 76.80A 76.80A 78.80 -39.20 118.00 1890 ---- 115.80B 72.70A 72.70A 74.60 -38.90 113.50 2 11 1895 ---- 111.20B 68.60A 68.60A 70.50 -38.50 109.00 1900 66.50 107.50B 64.70A 68.80B 66.50 -38.00 1 104.50 2 33 1905 ---- 102.40B 60.80A 60.80A 62.60 -37.50 100.10 1 1910 ---- 97.90B 57.10A 57.10A 58.90 -36.90 95.80 28 1915 ---- 93.40B 53.60A 53.60A 55.30 -36.20 30 91.50 5 1920 ---- 89.10B 50.10A 50.10A 51.80 -35.60 87.40 5 1925 ---- 85.00B 46.80A 46.80A 48.40 -34.90 83.30 138 1930 ---- 81.70B 43.70A 43.70A 45.20 -34.10 2 79.30 41 1935 ---- 77.70B 40.70A 40.70A 42.20 -33.30 75.50 10 1940 41.30 73.80B 37.80A 37.80A 39.30 -32.40 1 71.70 3 1945 ---- 70.00B 35.10A 35.10A 36.50 -31.60 68.10 79 1950 33.60 66.30B 32.50A 35.40B 33.90 -30.60 3 64.50 81 1955 ---- 62.70B 30.10A 30.10A 31.40 -29.70 2 61.10 19 1960 28.90 59.30B 27.80A 30.40B 29.00 -28.80 3 57.80 7 1965 26.70 56.10B 25.70A 26.50A 26.80 -27.90 1 54.70 1 1970 31.70 52.90B 23.60A 33.30B 24.80 -26.80 23 51.60 4 69 1975 ---- 50.00B 21.80A 21.80A 22.80 -25.90 48.70 60 1980 27.30 47.10B 20.10A 20.10A 21.00 -24.90 1 45.90 7 1985 ---- 44.10B 18.50A 18.50A 19.40 -23.80 43.20 6 1990 ---- 41.90B 17.00A 17.00A 17.80 -22.90 4 40.70 11 1995 ---- 39.30B 15.60A 15.60A 16.40 -21.90 38.30 5 2000 21.10 36.90B 14.40A 14.40A 15.00 -20.90 27 35.90 4 208 2005 ---- 34.60B 13.20A 13.20A 13.80 -19.90 33.70 5 2010 ---- 32.40B 12.10A 12.10A 12.70 -19.00 31.70 3 10 2015 ---- 30.30B 11.10A 11.10A 11.60 -18.10 29.70 9 2020 ---- 28.30B 10.20A 10.20A 10.70 -17.10 27.80 6 20 2025 11.20 26.50B 9.40A 10.30B 9.80 -16.30 45 26.10 1 61 2030 ---- 24.70B 8.70A 8.70A 9.00 -15.40 2 24.40 2 41 2035 ---- 23.10B 8.00A 8.00A 8.30 -14.60 22.90 34 2040 15.30 21.50B 7.40A 7.40A 7.70 -13.70 7 21.40 20 2045 ---- 20.10B 6.80A 6.80A 7.10 -12.90 20.00 8 2050 13.00 13.00 6.30A 6.30A 6.50 -12.20 16 18.70 3 97 2055 8.00 8.00 5.80A 6.80B 6.00 -11.50 12 17.50 28 2060 ---- ---- 5.30A 5.30A 5.60 -10.80 16.40 2 36 2065 ---- ---- 4.90A 4.90A 5.10 -10.20 15.30 2070 ---- ---- 4.60A 4.60A 4.80 -9.50 14.30 18 2075 ---- ---- 4.20A 4.20A 4.40 -9.00 13.40 2080 ---- ---- 3.90A 3.90A 4.10 -8.40 12.50 15 2085 7.70 7.70 3.70A 3.70A 3.80 -7.90 7 11.70 21 2090 5.70 5.70 3.40A 3.40A 3.60 -7.40 4 11.00 4 48 2095 3.50 3.50 3.20A 3.20A 3.30 -7.00 1 10.30 4 20 2100 ---- ---- 3.00A 3.00A 3.10 -6.50 1 9.60 7 35 2105 ---- ---- 2.80A 2.80A 2.90 -6.10 9.00 4 4 2110 ---- ---- 2.60A 2.60A 2.70 -5.80 8.50 1 2 2115 ---- ---- 2.50A 2.50A 2.60 -5.30 7.90 2 32 2120 ---- ---- 2.40A 2.40A 2.40 -5.00 7.40 2125 2.40 2.40 2.20A 2.20A 2.30 -4.70 3 7.00 4 2130 ---- ---- 2.10A 2.10A 2.20 -4.40 6.60 2135 2.60 2.60 1.90 1.90 2.00 -4.20 4 6.20 6 2140 5.10 5.10 1.90A 1.90A 1.90 -3.90 3 5.80 2145 ---- ---- 1.80A 1.80A 1.80 -3.70 5.50 2150 4.90 4.90 1.70A 1.70A 1.70 -3.50 24 5.20 50 29 2155 3.00 3.00 1.60A 1.60A 1.70 -3.20 5 4.90 2160 ---- ---- 1.60A 1.60A 1.60 -3.00 4.60 2165 ---- ---- 1.50A 1.50A 1.50 -2.80 4.30 2170 ---- ---- 1.40A 1.40A 1.40 -2.70 4.10 2175 ---- ---- 1.40A 1.40A 1.40 -2.50 3.90 2180 2.70 2.70 1.30A 1.30A 1.30 -2.30 1 3.60 1 1 2185 ---- ---- 1.30A 1.30A 1.30 -2.10 3.40 2190 2.00 2.00 1.10 1.10 1.20 -2.10 26 3.30 5 5 2195 ---- ---- ---- 1.20A 1.20 ---- ---- 2200 ---- ---- ---- 1.10A 1.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 329 107 1446 OG1 APR23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- ---- .20 +.10 .10 1690 ---- ---- ---- ---- .20 +.10 .10 1695 ---- ---- ---- ---- .20 UNCH .20 1700 ---- ---- ---- ---- .20 UNCH .20 1705 ---- ---- ---- ---- .20 UNCH .20 1710 ---- ---- ---- ---- .20 UNCH .20 1715 ---- ---- ---- ---- .20 UNCH .20 1720 ---- ---- ---- ---- .20 UNCH .20 1725 ---- ---- ---- ---- .30 +.10 .20 1730 ---- ---- ---- ---- .30 +.10 .20 1735 ---- ---- ---- ---- .30 UNCH .30 1740 ---- ---- ---- ---- .30 UNCH .30 1745 ---- ---- ---- ---- .30 UNCH .30 1750 ---- ---- ---- ---- .30 UNCH 2 .30 1755 ---- ---- ---- ---- .40 +.10 .30 1760 .40 .40 .40 .40 .40 +.10 50 .30 1765 ---- ---- ---- ---- .40 UNCH .40 1770 ---- ---- ---- ---- .40 UNCH .40 1775 ---- ---- ---- ---- .50 +.10 .40 1780 ---- ---- ---- ---- .50 UNCH .50 1785 ---- ---- ---- ---- .60 +.10 .50 1790 ---- .60B ---- .60B .60 +.10 19 .50 1 14 1795 ---- ---- ---- ---- .70 +.10 2 .60 1 1800 ---- .70B ---- .70B .70 +.10 2 .60 15 1805 ---- ---- ---- ---- .80 +.10 .70 1810 ---- .80B ---- .80B .90 +.20 .70 2 1815 ---- .90B ---- .90B 1.00 +.20 .80 32 1820 ---- 1.00B .80A .80A 1.20 +.30 .90 11 1825 ---- 1.10B ---- 1.10B 1.30 +.40 .90 1830 ---- 1.30B ---- 1.30B 1.50 +.50 1.00 1 24 1835 ---- 1.50B 1.10A 1.10A 1.60 +.40 1.20 1840 ---- 1.70B 1.20A 1.20A 1.80 +.50 1.30 38 1845 2.00 2.00 1.30A 1.70A 2.00 +.60 13 1.40 1 1850 ---- 2.20B 1.40A 1.40A 2.30 +.70 2 1.60 2 53 1855 ---- 2.50B 1.60A 1.60A 2.60 +.80 1.80 9 1860 ---- 2.80B 1.70A 1.70A 2.90 +.90 2.00 47 1865 ---- 3.30B 1.90A 1.90A 3.30 +1.00 2.30 13 1870 ---- 3.70B 2.10A 2.10A 3.80 +1.30 2.50 10 1875 3.90 4.20B 2.40A 4.20B 4.30 +1.50 2 2.80 23 1880 4.80 4.90B 2.60A 4.60A 4.90 +1.70 16 3.20 56 1885 ---- 5.60B 3.00A 3.00A 5.60 +2.10 3.50 15 1890 ---- 6.30B 3.30A 3.30A 6.40 +2.40 4.00 1 11 1895 ---- 7.20B 3.70A 3.70A 7.30 +2.90 4.40 13 1900 7.20 8.30 4.10A 7.90A 8.30 +3.30 7 5.00 46 1905 ---- 9.40B 4.60A 4.60A 9.40 +3.80 5.60 21 1910 ---- 10.70B 5.20A 5.20A 10.70 +4.50 6.20 3 6 1915 ---- 12.10B 5.80A 5.80A 12.00 +5.00 6 7.00 11 1920 ---- 13.60B 6.50A 6.50A 13.50 +5.70 7.80 185 1925 ---- 15.30B 7.30A 7.30A 15.20 +6.50 17 8.70 78 1930 ---- 17.10B 8.20A 8.20A 17.00 +7.20 9.80 8 13 1935 ---- 19.10B 9.10A 9.10A 18.90 +8.00 2 10.90 4 1 1940 ---- 21.30B 10.20A 10.20A 21.00 +8.90 2 12.10 8 1945 ---- 23.50B 11.30A 11.30A 23.20 +9.70 42 13.50 8 8 1950 ---- 26.00B 12.60A 12.60A 25.60 +10.70 5 14.90 2 8 1955 18.50 28.50B 14.00A 28.50B 28.10 +11.60 8 16.50 4 12 1960 20.50 31.30B 15.50A 19.20A 30.70 +12.50 1 18.20 2 1 1965 ---- 34.10B 17.20A 17.20A 33.50 +13.50 4 20.00 4 2 1970 30.70 37.10B 18.90A 37.10B 36.40 +14.40 1 22.00 4 1975 ---- 40.30B 20.80A 20.80A 39.50 +15.50 18 24.00 8 12 1980 34.60 43.50B 22.90A 43.50B 42.70 +16.50 1 26.20 11 1985 34.80 46.90B 25.00A 46.90B 46.00 +17.40 1 28.60 2 1990 ---- 50.40B 27.30A 27.30A 49.40 +18.40 31.00 1995 ---- 54.00B 29.80A 29.80A 53.00 +19.40 33.60 8 12 2000 43.80 57.80B 32.40A 57.80B 56.60 +20.40 1 36.20 10 5 2005 ---- 61.60B 35.00A 35.00A 60.40 +21.40 39.00 2010 ---- 65.50B 37.80A 37.80A 64.30 +22.40 41.90 2015 ---- 69.50B 40.70A 40.70A 68.20 +23.20 45.00 1 1 2020 ---- 73.60B 43.80A 43.80A 72.30 +24.20 48.10 2025 ---- 77.80B 46.90A 46.90A 76.40 +25.10 8 51.30 2030 ---- 82.10B 50.60A 50.60A 80.60 +25.90 54.70 4 2 2035 ---- 86.40B 54.00A 54.00A 84.90 +26.80 58.10 2040 ---- 90.70B 57.60A 90.70B 89.20 +27.60 61.60 2045 ---- 95.20B 61.20A 95.20B 93.60 +28.40 65.20 2050 ---- 99.70B 64.80A 64.80A 98.10 +29.20 68.90 2055 77.90 104.20B 68.60A 77.00A 102.50 +29.80 1 72.70 2060 ---- 108.80B 72.60A 108.80B 107.10 +30.50 76.60 2065 ---- 113.40B 76.40A 113.40B 111.70 +31.20 80.50 2070 ---- 118.00B 80.20A 80.20A 116.30 +31.80 84.50 2075 ---- 122.70B 84.10A 122.70B 120.90 +32.30 88.60 2080 ---- 127.40B 88.30A 88.30A 125.60 +32.90 92.70 2085 ---- 132.20B 92.50A 132.20B 130.30 +33.40 96.90 2090 ---- 136.90B 96.70A 136.90B 135.10 +34.00 101.10 2095 ---- 141.70B 101.00A 141.70B 139.80 +34.40 105.40 2100 ---- 146.50B 105.00A 146.50B 144.60 +34.90 109.70 2105 ---- 151.30B 109.70A 151.30B 149.40 +35.30 114.10 2110 ---- 156.10B 114.10A 156.10B 154.20 +35.60 118.60 2115 ---- 161.00B 118.60A 161.00B 159.00 +36.00 123.00 2120 ---- 165.80B 123.10A 165.80B 163.90 +36.40 127.50 2125 ---- 170.70B 127.60A 170.70B 168.70 +36.60 132.10 2130 ---- 175.60B 132.30A 175.60B 173.60 +37.00 136.60 2135 ---- 179.50B 137.20A 179.40B 178.50 +37.30 141.20 2140 ---- 184.30B 141.40A 184.30B 183.40 +37.50 145.90 2145 ---- 189.30B 146.10A 189.20B 188.30 +37.80 150.50 2150 ---- 195.20B 150.50A 195.20B 193.20 +38.00 155.20 2155 ---- 199.10B 155.50A 199.10B 198.10 +38.20 159.90 2160 ---- 204.00B 160.90A 204.00B 203.00 +38.40 164.60 2165 ---- 208.90B 165.90A 208.90B 207.90 +38.60 169.30 2170 ---- 213.90B 170.70A 213.90B 212.90 +38.80 174.10 2175 ---- 219.80B 175.40A 219.80B 217.80 +38.90 178.90 2180 ---- 223.80B 180.30A 223.80B 222.70 +39.10 183.60 2185 ---- 228.70B 185.10A 228.60B 227.70 +39.30 188.40 2190 ---- 233.60B 189.80A 233.60B 232.60 +39.30 193.30 2195 ---- ---- ---- 196.00A 237.60 ---- ---- 2200 ---- ---- ---- 200.30A 242.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 233 72 836 OG2 APR23 Gold Weekly Friday Option - Week 2 CALL 1790 ---- 212.30B 168.30A 168.30A 169.10 -41.00 210.10 1795 ---- 207.30B 163.40A 163.40A 164.20 -41.00 205.20 1800 ---- 202.80B 157.30A 157.30A 159.30 -41.00 200.30 1805 ---- 197.50B 153.50A 153.50A 154.50 -40.90 195.40 1810 ---- 192.60B 148.70A 148.70A 149.70 -40.80 190.50 1815 ---- 187.70B 143.90A 143.90A 144.90 -40.80 185.70 1820 ---- 182.80B 139.30A 139.30A 140.10 -40.70 180.80 1825 ---- 178.00B 133.30A 133.30A 135.40 -40.60 176.00 1830 ---- 173.10B 129.80A 129.80A 130.70 -40.50 171.20 1835 ---- 168.30B 125.00A 125.00A 126.00 -40.40 166.40 1840 ---- 163.50B 120.40A 120.40A 121.40 -40.20 161.60 1845 ---- 158.70B 115.70A 115.70A 116.80 -40.10 156.90 1850 ---- 154.30B 110.20A 110.20A 112.20 -40.00 152.20 1855 ---- 149.30B 105.70A 105.70A 107.80 -39.70 147.50 1860 ---- 144.60B 101.30A 101.30A 103.30 -39.50 142.80 1865 ---- 139.90B 96.90A 96.90A 99.00 -39.20 138.20 1870 ---- 135.30B 92.70A 92.70A 94.70 -39.00 133.70 1875 ---- 130.70B 88.50A 88.50A 90.50 -38.60 129.10 1880 ---- 126.20B 84.40A 84.40A 86.30 -38.40 124.70 1885 ---- 121.70B 80.40A 80.40A 82.30 -37.90 120.20 1890 ---- 117.30B 76.50A 76.50A 78.40 -37.50 115.90 1895 ---- 112.90B 72.70A 72.70A 74.50 -37.10 111.60 1900 ---- 109.10B 69.00A 69.00A 70.80 -36.50 107.30 1905 ---- 104.60B 65.40A 65.40A 67.10 -36.00 103.10 1910 ---- 99.60B 61.90A 61.90A 63.60 -35.40 99.00 1915 ---- 95.50B 58.50A 58.50A 60.20 -34.80 95.00 1920 ---- 91.40B 55.30A 55.30A 56.90 -34.10 91.00 1925 ---- 87.50B 52.10A 52.10A 53.70 -33.50 87.20 1930 ---- 83.60B 49.10A 49.10A 50.60 -32.80 83.40 1935 ---- 79.90B 46.30A 46.30A 47.70 -32.00 79.70 1940 ---- ---- 43.50A 43.50A 44.90 -31.30 76.20 1945 ---- ---- 40.80A 40.80A 42.20 -30.50 72.70 1950 ---- 70.40B 38.30A 38.30A 39.60 -29.70 69.30 1955 ---- ---- 35.90A 35.90A 37.10 -29.00 66.10 1960 ---- ---- 33.50A 33.50A 34.80 -28.10 62.90 1965 ---- ---- 31.30A 31.30A 32.60 -27.30 59.90 1970 ---- ---- 29.30A 29.30A 30.50 -26.50 57.00 1975 34.40 54.50B 27.40A 35.40B 28.50 -25.70 1 54.20 1980 ---- 51.70B 25.60A 25.60A 26.60 -24.90 51.50 1985 ---- 50.30B 24.00A 24.00A 24.90 -24.00 48.90 1990 ---- 47.70B 22.40A 22.40A 23.20 -23.20 46.40 1995 ---- 45.20B 20.90A 20.90A 21.60 -22.40 44.00 2000 23.20 42.80B 19.50A 19.50A 20.20 -21.50 1 41.70 2005 ---- 40.50B 18.20A 18.20A 18.80 -20.70 39.50 2010 30.50 38.30B 17.00A 30.70B 17.60 -19.70 1 37.30 2015 ---- 36.20B 15.80A 15.80A 16.40 -18.90 35.30 2020 ---- 34.20B 14.80A 14.80A 15.30 -18.10 33.40 2025 ---- 32.30B 13.80A 13.80A 14.20 -17.40 30 31.60 2030 ---- 30.50B 12.90A 12.90A 13.30 -16.60 29.90 2035 ---- 28.80B 12.00A 12.00A 12.40 -15.80 28.20 2040 ---- 27.20B 11.20A 11.20A 11.60 -15.10 26.70 2045 ---- 25.70B 10.50A 10.50A 10.80 -14.40 25.20 2050 ---- 24.20B 9.80A 9.80A 10.10 -13.70 23.80 2055 16.70 22.80B 9.20A 9.20A 9.40 -13.10 33 22.50 2060 ---- 21.50B 8.60A 8.60A 8.80 -12.40 21.20 2065 14.50 20.20B 8.00A 8.00A 8.30 -11.80 11 20.10 2070 ---- 19.10B 7.50A 7.50A 7.70 -11.30 19.00 2075 ---- 18.00B 7.10A 7.10A 7.30 -10.60 17.90 2080 6.80 17.00B 6.60A 7.00B 6.80 -10.10 1 16.90 2085 ---- ---- 6.20A 6.20A 6.40 -9.60 16.00 2090 ---- ---- 5.80A 5.80A 6.00 -9.10 15.10 2095 ---- ---- 5.50A 5.50A 5.60 -8.70 14.30 2100 9.30 9.30 5.00 5.20B 5.30 -8.20 21 13.50 94 90 2105 ---- ---- 4.90A 4.90A 5.00 -7.70 12.70 2110 ---- ---- 4.60A 4.60A 4.70 -7.30 12.00 1 1 2115 ---- ---- 4.40A 4.40A 4.40 -7.00 11.40 5 5 2120 ---- ---- 4.10A 4.10A 4.20 -6.60 10.80 2125 ---- ---- 3.90A 3.90A 4.00 -6.20 10.20 2130 ---- ---- 3.70A 3.70A 3.80 -5.90 9.70 2135 ---- ---- 3.50A 3.50A 3.60 -5.60 9.20 5 5 2140 ---- ---- 3.30A 3.30A 3.40 -5.30 8.70 2145 ---- ---- 3.20A 3.20A 3.20 -5.10 8.30 2150 ---- ---- 3.00A 3.00A 3.10 -4.70 7.80 5 5 2155 ---- ---- 2.90A 2.90A 2.90 -4.50 1 7.40 2160 ---- ---- 2.80A 2.80A 2.80 -4.30 7.10 5 5 2165 ---- ---- 2.70A 2.70A 2.60 -4.10 6.70 10 10 2170 ---- ---- 2.60A 2.60A 2.50 -3.90 6.40 2175 ---- ---- 2.40A 2.40A 2.40 -3.70 6.10 2180 ---- ---- 2.30A 2.30A 2.30 -3.50 5.80 2185 ---- ---- 2.30A 2.30A 2.20 -3.30 5.50 2190 ---- ---- 2.20A 2.20A 2.10 -3.20 3 5.30 1 1 2195 ---- ---- ---- 2.10A 2.00 ---- ---- 2200 ---- ---- ---- 2.00A 1.90 ---- 1 ---- 2300 ---- ---- ---- 1.80B .90 ---- 3 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 107 126 122 OG2 APR23 Gold Weekly Friday Option - Week 2 PUT 1790 .90 1.00B .90 1.00B 1.10 +.30 8 .80 1 1 1795 ---- 1.10B ---- 1.10B 1.20 +.30 .90 1800 1.20 1.30B 1.20 1.30B 1.30 +.30 7 1.00 1805 ---- 1.40B ---- 1.40B 1.50 +.40 1.10 1810 ---- 1.60B ---- 1.60B 1.70 +.50 1.20 1815 ---- 1.80B ---- 1.80B 1.90 +.60 1.30 1820 ---- 2.00B 1.40A 1.40A 2.10 +.60 3 1.50 1825 ---- 2.20B 1.60A 1.60A 2.40 +.70 1.70 1830 ---- 2.50B 1.70A 1.70A 2.70 +.90 1.80 1835 ---- 2.80B 1.90A 1.90A 3.00 +1.00 2.00 1840 ---- 3.20B 2.10A 2.10A 3.30 +1.00 2.30 1845 ---- 3.60B 2.30A 2.30A 3.80 +1.30 2.50 1850 3.20 4.00B 2.50A 4.00B 4.20 +1.40 9 2.80 1855 ---- 4.50B 2.70A 2.70A 4.70 +1.60 3.10 1860 ---- 5.10B 3.00A 3.00A 5.30 +1.80 3.50 1865 ---- 5.70B 3.30A 3.30A 5.90 +2.10 3.80 1870 ---- 6.40B 3.70A 3.70A 6.60 +2.30 4.30 1875 ---- 7.20B 4.10A 4.10A 7.40 +2.70 4.70 1880 ---- 8.10B 4.50A 4.50A 8.20 +2.90 5.30 1885 ---- 9.00B 5.00A 5.00A 9.20 +3.40 5.80 1890 ---- 10.10B 5.50A 5.50A 10.20 +3.80 6.40 1895 ---- 11.20B 6.10A 6.10A 11.40 +4.30 7.10 1900 ---- 12.50B 6.80A 6.80A 12.60 +4.70 7.90 1905 ---- 13.80B 7.50A 7.50A 13.90 +5.20 8.70 1910 10.40 15.30B 8.20A 9.90A 15.40 +5.80 1 9.60 1 1 1915 ---- 16.90B 9.10A 9.10A 17.00 +6.50 10.50 1920 ---- 18.60B 10.00A 10.00A 18.70 +7.20 11.50 1925 ---- 20.50B 11.00A 11.00A 20.50 +7.80 30 12.70 1930 ---- 22.50B 12.10A 12.10A 22.40 +8.50 13.90 1935 24.10 24.60B 13.30A 23.80A 24.40 +9.20 11 15.20 1940 25.80 26.80B 14.60A 24.30A 26.60 +10.00 3 16.60 1945 ---- 29.20B 15.90A 29.20B 28.90 +10.80 18.10 1950 ---- 31.60B 17.40A 17.40A 31.30 +11.50 19.80 1955 27.40 34.20B 19.00A 34.20B 33.80 +12.30 3 21.50 3 3 1960 ---- 37.00B 20.70A 37.00B 36.50 +13.20 23.30 3 3 1965 ---- 39.80B 22.50A 22.50A 39.30 +14.00 25.30 3 3 1970 ---- 42.80B 24.40A 24.40A 42.10 +14.70 27.40 1975 36.70 45.80B 26.50A 45.80B 45.10 +15.60 2 29.50 1980 ---- 49.00B 28.60A 28.60A 48.30 +16.50 31.80 1985 45.70 52.30B 30.90A 52.30B 51.50 +17.30 1 34.20 1990 ---- 55.70B 33.20A 33.20A 54.80 +18.10 36.70 3 3 1995 ---- 59.20B 35.70A 35.70A 58.30 +19.00 39.30 2000 ---- 62.80B 38.30A 38.30A 61.80 +19.80 42.00 2005 ---- 66.50B 41.00A 41.00A 65.40 +20.70 44.70 1 1 2010 ---- 70.20B 43.80A 43.80A 69.10 +21.50 47.60 1 1 2015 ---- 74.10B 46.70A 46.70A 72.90 +22.30 50.60 2020 ---- 78.00B 49.70A 49.70A 76.80 +23.10 53.70 2025 ---- 82.00B 52.70A 82.00B 80.80 +24.00 56.80 2030 ---- 86.10B 55.90A 55.90A 84.80 +24.70 60.10 2035 ---- 90.20B 61.10A 61.10A 88.90 +25.50 63.40 2 2 2040 ---- 94.40B 64.40A 64.40A 93.10 +26.30 66.80 2045 ---- 98.70B 67.80A 67.80A 97.30 +26.90 70.40 2050 ---- 103.00B 72.40A 103.00B 101.60 +27.60 74.00 2055 82.00 107.40B 76.40A 107.40B 105.90 +28.30 1 77.60 2060 ---- 111.80B 80.10A 80.10A 110.30 +28.90 81.40 2065 ---- 116.20B 84.00A 84.00A 114.70 +29.50 85.20 2070 ---- 120.70B 87.80A 87.80A 119.20 +30.10 89.10 2075 ---- 125.30B 91.80A 91.80A 123.70 +30.70 93.00 2080 ---- 129.90B 95.80A 95.80A 128.20 +31.20 97.00 2085 ---- 134.50B 99.90A 99.90A 132.80 +31.70 101.10 2090 ---- 139.10B 104.00A 104.00A 137.40 +32.20 105.20 2095 ---- 143.80B 108.10A 108.10A 142.00 +32.70 109.30 2100 ---- 148.40B 111.20A 148.40B 146.70 +33.20 113.50 2105 ---- 152.60B 116.50A 116.50A 151.40 +33.60 117.80 2110 ---- 156.30B 120.80A 120.80A 156.10 +34.00 122.10 2115 ---- 161.20B 125.10A 125.10A 160.80 +34.40 126.40 2120 ---- 165.80B 129.40A 129.40A 165.50 +34.70 130.80 2125 ---- 172.20B 133.80A 133.80A 170.30 +35.10 135.20 2130 ---- 175.50B 138.20A 138.20A 175.10 +35.50 139.60 2135 ---- 180.30B 141.90A 180.30B 179.90 +35.80 144.10 2140 ---- 185.00B 146.40A 185.00B 184.70 +36.10 148.60 2145 ---- 189.90B 150.90A 189.90B 189.50 +36.30 153.20 2150 ---- 196.30B 155.10A 196.30B 194.30 +36.50 157.80 2155 ---- 199.90B 160.00A 199.90B 199.20 +36.80 162.40 2160 ---- 205.00B 164.60A 205.00B 204.00 +37.00 167.00 2165 ---- 209.80B 169.50A 209.80B 208.90 +37.30 171.60 2170 ---- 214.60B 174.20A 214.60B 213.80 +37.50 176.30 2175 ---- 220.70B 178.80A 220.70B 218.70 +37.70 181.00 2180 ---- 224.40B 183.60A 224.40B 223.60 +37.90 185.70 2185 ---- 229.20B 188.30A 229.20B 228.40 +38.00 190.40 2190 ---- 234.30B 193.00A 234.30B 233.30 +38.20 195.10 2195 ---- ---- ---- 198.70A 238.30 ---- ---- 2200 ---- ---- ---- 199.40A 243.20 ---- ---- 2300 ---- ---- ---- 302.20A 342.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 79 18 18 OG4 MAR23 Gold Weekly Friday Option - Week 4 CALL 1615 346.50 370.90B 324.30A 324.30A 326.10 -41.70 21 367.80 1620 ---- 365.90B 320.10A 320.10A 321.10 -41.70 362.80 1 1625 ---- 360.90B 315.10A 315.10A 316.10 -41.70 357.80 1630 ---- 355.90B 310.10A 310.10A 311.10 -41.70 352.80 1635 ---- 350.90B 305.10A 305.10A 306.10 -41.70 347.80 1640 ---- 345.90B 300.10A 300.10A 301.10 -41.70 342.80 1645 ---- 340.80B 295.10A 295.10A 296.10 -41.70 337.80 1650 ---- 336.70B 289.80A 289.80A 291.10 -41.70 332.80 1655 ---- 330.80B 285.10A 285.10A 286.10 -41.70 327.80 1660 ---- 325.80B 280.10A 280.10A 281.10 -41.70 322.80 1665 ---- 320.80B 275.20A 275.20A 276.10 -41.70 317.80 1670 ---- 315.80B 270.10A 270.10A 271.10 -41.70 312.80 1675 ---- 310.90B 265.10A 265.10A 266.20 -41.60 307.80 1680 ---- 305.80B 260.10A 260.10A 261.20 -41.60 302.80 1685 ---- 300.80B 255.10A 255.10A 256.20 -41.60 297.80 1690 ---- 295.90B 250.10A 250.10A 251.20 -41.60 292.80 1695 ---- 290.90B 245.20A 245.20A 246.20 -41.60 287.80 1700 ---- 286.80B 239.80A 239.80A 241.20 -41.60 282.80 1705 ---- 281.40B 235.10A 235.10A 236.20 -41.60 277.80 1710 ---- 276.40B 230.10A 230.10A 231.20 -41.60 272.80 1715 ---- 271.40B 225.10A 225.10A 226.20 -41.60 267.80 1720 ---- 266.40B 220.10A 220.10A 221.20 -41.60 262.80 1725 ---- 260.90B 215.00A 215.00A 216.20 -41.60 257.80 1730 ---- 256.40B 210.10A 210.10A 211.20 -41.60 252.80 1735 ---- 251.40B 205.10A 205.10A 206.20 -41.60 247.80 1740 ---- 246.40B 200.20A 200.20A 201.20 -41.60 242.80 1745 ---- 241.40B 195.20A 195.20A 196.20 -41.60 237.80 1750 ---- 236.80B 189.00A 189.00A 191.20 -41.60 232.80 1755 ---- 231.40B 185.20A 185.20A 186.20 -41.60 227.80 1760 ---- 226.40B 180.10A 180.10A 181.20 -41.60 222.80 1765 ---- 221.40B 175.20A 175.20A 176.20 -41.60 217.80 1770 ---- 216.40B 170.20A 170.20A 171.20 -41.60 212.80 1775 ---- 211.50B 164.00A 164.00A 166.20 -41.60 207.80 1780 ---- 205.90B 160.20A 160.20A 161.20 -41.60 202.80 1785 ---- 200.90B 155.20A 155.20A 156.20 -41.70 197.90 1790 ---- 195.90B 150.20A 150.20A 151.20 -41.70 192.90 1795 ---- 190.90B 145.10A 145.10A 146.20 -41.70 187.90 1800 ---- 186.80B 139.10A 139.10A 141.20 -41.70 182.90 3 1805 ---- 180.90B 135.20A 135.20A 136.20 -41.70 177.90 21 1810 ---- 175.90B 130.20A 130.20A 131.20 -41.70 172.90 8 1815 ---- 170.90B 125.20A 125.20A 126.20 -41.70 167.90 5 1820 ---- 166.00B 120.30A 120.30A 121.20 -41.70 162.90 255 1825 ---- 161.10B 114.20A 114.20A 116.30 -41.60 157.90 25 1830 118.10 156.00B 109.50A 109.50A 111.30 -41.60 1 152.90 511 1835 ---- 150.90B 105.30A 105.30A 106.30 -41.60 147.90 7 1840 ---- 146.50B 100.30A 100.30A 101.40 -41.50 142.90 115 1845 ---- 141.50B 95.40A 95.40A 96.50 -41.40 137.90 53 1850 ---- 136.90B 89.40A 89.40A 91.50 -41.50 133.00 4 27 1855 ---- 131.00B 85.50A 85.50A 86.60 -41.40 128.00 38 1860 ---- 126.60B 80.70A 80.70A 81.80 -41.30 123.10 48 1865 ---- 121.10B 75.80A 75.80A 76.90 -41.30 118.20 4 58 1870 ---- 116.20B 70.00A 70.00A 72.10 -41.10 113.20 73 1875 ---- 111.80B 65.20A 65.20A 67.30 -41.00 3 108.30 258 1880 ---- 106.80B 60.60A 60.60A 62.60 -40.80 103.40 42 1885 ---- 101.30B 55.90A 55.90A 58.00 -40.60 3 98.60 59 1890 57.00 96.40B 51.40A 51.40A 53.50 -40.20 41 93.70 2 49 1895 50.00 92.10B 47.00A 51.40B 49.00 -39.90 2 88.90 64 1900 71.50 87.60B 42.80A 42.80A 44.80 -39.30 29 84.10 5 69 1905 67.80 81.90B 38.70A 70.10B 40.60 -38.80 1 79.40 66 1910 ---- 77.10B 34.80A 34.80A 36.70 -38.10 74.80 8 65 1915 ---- 72.40B 31.20A 31.20A 32.90 -37.30 30 70.20 33 1920 ---- 67.80B 27.70A 27.70A 29.40 -36.40 65.80 2 66 1925 50.00 63.30B 24.50A 24.90A 26.00 -35.40 20 61.40 1 401 1930 24.40 58.90B 21.50A 21.50A 23.00 -34.20 2 57.20 6 32 1935 ---- 54.80B 18.80A 18.80A 20.20 -32.80 53.00 12 41 1940 26.80 50.90B 16.30A 18.70B 17.60 -31.40 22 49.00 6 72 1945 15.30 46.90B 14.10A 16.40B 15.30 -29.90 53 45.20 206 1950 31.90 43.00B 12.20A 12.20A 13.30 -28.20 66 41.50 14 664 1955 27.80 39.30B 10.50A 14.50B 11.50 -26.50 67 38.00 2 35 1960 20.00 35.80B 9.00A 9.00A 9.90 -24.90 108 34.80 16 138 1965 19.50 32.40B 7.80A 7.80A 8.50 -23.20 57 31.70 15 23 1970 28.70 29.40B 6.60A 6.60A 7.30 -21.50 25 28.80 75 85 1975 17.70 27.10B 5.70A 5.70A 6.30 -19.90 71 26.20 41 67 1980 14.50 24.40B 4.90A 5.80 5.40 -18.30 47 23.70 162 210 1985 13.40 22.00B 4.30A 4.30A 4.60 -16.80 85 21.40 15 52 1990 18.50 19.90B 3.70A 6.20B 4.00 -15.30 117 19.30 15 346 1995 17.00 17.80B 3.20A 5.60B 3.40 -13.90 285 17.30 43 71 2000 14.80 15.80 2.80A 3.00 3.00 -12.60 443 15.60 311 466 2005 7.30 7.30 2.30 2.60B 2.60 -11.40 7 14.00 21 49 2010 7.00 7.00 2.00 2.30 2.30 -10.20 32 12.50 74 54 2015 10.50 11.00B 1.90A 2.00 2.00 -9.20 16 11.20 3 23 2020 5.50 5.50 1.70A 1.70A 1.80 -8.30 114 10.10 60 97 2025 5.70 5.70 1.50 1.50 1.60 -7.40 257 9.00 11 121 2030 6.90 7.60B 1.30A 1.30A 1.40 -6.70 45 8.10 72 96 2035 2.00 2.00 1.10 1.10 1.30 -5.90 31 7.20 29 69 2040 3.90 3.90 1.10A 1.10A 1.20 -5.20 64 6.40 271 154 2045 ---- ---- 1.00A 1.00A 1.00 -4.80 5.80 8 16 2050 4.20 4.60B .90 .90 .90 -4.30 395 5.20 581 397 2055 ---- ---- .80A .80A .90 -3.70 4.60 13 13 2060 2.30 2.30 .80A 2.60B .80 -3.30 5 4.10 11 35 2065 3.30 3.30 .70 .70 .70 -3.00 18 3.70 21 38 2070 1.50 1.50 .60A .60A .60 -2.80 2 3.40 38 57 2075 2.00 2.00 .60A .60A .60 -2.40 6 3.00 51 48 2080 1.00 1.00 .50A .70B .50 -2.20 30 2.70 3 28 2085 1.00 1.00 .50 .60B .50 -1.90 180 2.40 34 116 2090 ---- ---- .50A .50A .40 -1.80 2.20 26 29 2095 ---- ---- .40A .40A .40 -1.50 1.90 7 7 2100 1.50 1.50 .40 .40 .40 -1.30 390 1.70 700 643 2105 .80 .80 .30A .30A .30 -1.30 11 1.60 19 20 2110 1.10 1.10 .30A .30A .30 -1.10 65 1.40 150 129 2115 1.00 1.10 .30 .30 .30 -1.00 25 1.30 22 102 2120 1.20 1.20 .10 .20 .30 -.90 72 1.20 2 72 2125 .80 .90 .20 .20 .20 -.90 75 1.10 12 45 2130 .80 .80 .20 .20 .20 -.80 41 1.00 111 165 2135 .70 .70 .20A .20A .20 -.70 65 .90 11 11 2140 .60 .60 .20A .20A .20 -.60 54 .80 1 1 2145 .40 .40 .20 .20 .20 -.60 22 .80 30 30 2150 ---- ---- .20A .20A .20 -.50 1 .70 61 61 2155 ---- ---- .20A .20A .20 -.40 .60 76 76 2160 ---- ---- .20A .20A .10 -.50 .60 50 50 2165 ---- ---- .20A .20A .10 -.40 .50 50 50 2170 ---- ---- .20A .20A .10 -.40 .50 50 50 2175 ---- ---- .20A .20A .10 -.40 .50 147 138 2180 ---- ---- ---- .20A .10 ---- ---- 2185 ---- ---- ---- .20A .10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3622 3585 8018 OG4 MAR23 Gold Weekly Friday Option - Week 4 PUT 1615 ---- ---- ---- ---- .10 UNCH .10 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1 1650 ---- ---- ---- ---- .10 UNCH .10 25 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 4 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1 1680 ---- ---- ---- ---- .10 UNCH .10 5 1685 ---- ---- ---- ---- .10 UNCH .10 16 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 21 1700 ---- ---- ---- ---- .10 UNCH .10 29 1705 ---- ---- ---- ---- .10 UNCH .10 2 1710 ---- ---- ---- ---- .10 UNCH .10 12 1715 ---- ---- ---- ---- .10 UNCH .10 6 1720 ---- ---- ---- ---- .10 UNCH .10 14 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 21 1740 ---- ---- ---- ---- .10 UNCH .10 8 1745 ---- ---- ---- ---- .10 UNCH .10 30 1750 ---- ---- ---- ---- .10 UNCH .10 288 1755 .10 .10 .10 .10 .10 UNCH 5 .10 1 1760 .10 .10 .10 .10 .10 UNCH 5 .10 45 1765 ---- ---- ---- ---- .10 UNCH .10 10 44 1770 .10 .10 .10 .10 .10 UNCH 5 .10 17 1775 ---- ---- ---- ---- .10 UNCH .10 1 213 1780 .10 .10 .10 .10 .10 UNCH 30 .10 19 1785 ---- ---- ---- ---- .10 UNCH .10 24 1790 ---- ---- ---- ---- .10 UNCH .10 13 1795 ---- ---- ---- ---- .10 UNCH .10 13 1800 ---- ---- ---- ---- .10 UNCH .10 10 43 1805 ---- ---- ---- ---- .10 UNCH .10 20 66 1810 ---- ---- ---- ---- .10 UNCH .10 1 26 1815 ---- ---- ---- ---- .10 UNCH .10 20 1820 ---- ---- ---- ---- .20 +.10 .10 35 1825 .20 .20 .20 .20 .20 +.10 10 .10 152 1830 .20 .20 .20 .20 .20 +.10 26 .10 522 1835 .10 .30 .10 .20 .30 +.20 45 .10 1 32 1840 ---- .30B ---- .30B .30 +.10 6 .20 15 107 1845 .20 .30B .20 .30B .40 +.20 20 .20 28 47 1850 .40 .50 .40 .50 .50 +.30 21 .20 11 57 1855 ---- .50B .20A .20A .60 +.30 .30 53 119 1860 .20 .70 .20 .70 .70 +.40 18 .30 29 76 1865 .50 1.00 .30A .80A .80 +.40 42 .40 6 34 1870 .80 1.00B .40A 1.00B 1.00 +.50 63 .50 1 62 1875 .50 1.20 .40A 1.20B 1.30 +.70 109 .60 32 213 1880 .70 1.50B .50A 1.50B 1.60 +.90 45 .70 219 226 1885 .40 1.90B .40 1.90B 1.90 +1.10 23 .80 5 18 1890 .90 2.40B .50 2.10 2.40 +1.40 89 1.00 129 73 1895 1.20 2.90B .80A 2.90B 3.00 +1.90 32 1.10 5 8 1900 1.20 3.70B .90 3.30 3.70 +2.30 329 1.40 256 304 1905 3.40 4.50B 1.10A 3.30A 4.50 +2.80 33 1.70 58 89 1910 1.60 5.60B 1.40A 4.80 5.60 +3.60 48 2.00 50 265 1915 3.20 6.90B 1.60A 5.60A 6.80 +4.30 87 2.50 12 325 1920 2.10 8.40B 2.00A 7.50 8.30 +5.30 218 3.00 156 89 1925 2.90 10.20B 2.40A 8.20A 9.90 +6.30 33 3.60 33 289 1930 3.00 12.30B 2.90A 12.30B 11.90 +7.50 107 4.40 24 36 1935 4.00 14.50B 3.50A 14.50B 14.10 +8.90 56 5.20 25 20 1940 5.30 17.00 4.30A 15.20A 16.50 +10.30 119 6.20 115 56 1945 7.70 19.80B 5.20A 19.80B 19.20 +11.80 82 7.40 64 65 1950 8.40 22.90B 6.30A 20.50A 22.20 +13.50 223 8.70 202 210 1955 9.70 26.20B 7.50A 26.20B 25.40 +15.10 18 10.30 70 57 1960 14.60 29.70B 9.00A 29.70B 28.80 +16.80 75 12.00 29 66 1965 12.90 33.40B 10.60A 30.30A 32.40 +18.50 21 13.90 24 23 1970 13.70 37.30B 12.50A 37.30B 36.20 +20.10 84 16.10 107 94 1975 18.50 41.40B 14.50A 37.90A 40.10 +21.70 34 18.40 141 132 1980 18.60 45.60B 16.80A 41.90A 44.20 +23.30 16 20.90 108 89 1985 23.70 49.90B 19.30A 22.70A 48.50 +24.90 10 23.60 26 24 1990 26.50 54.40B 21.90A 54.40B 52.80 +26.30 23 26.50 27 23 1995 ---- 58.90B 25.00A 25.00A 57.30 +27.80 19 29.50 64 61 2000 49.70 63.50B 28.20A 61.90B 61.90 +29.20 12 32.70 28 21 2005 ---- 68.20B 31.90A 31.90A 66.50 +30.30 36.20 3 2 2010 ---- 72.90B 35.30A 35.30A 71.20 +31.50 39.70 3 3 2015 ---- 77.70B 38.90A 38.90A 75.90 +32.50 43.40 15 15 2020 ---- 82.50B 42.80A 42.80A 80.70 +33.40 47.30 2025 ---- 87.30B 46.40A 46.40A 85.50 +34.30 51.20 2030 ---- 92.10B 50.50A 50.50A 90.30 +35.10 55.20 2035 ---- 96.50B 54.60A 54.60A 95.20 +35.80 3 59.40 3 3 2040 ---- 100.40B 58.90A 58.90A 100.00 +36.40 3 63.60 3 3 2045 ---- 105.30B 63.20A 63.20A 104.90 +37.00 67.90 2050 ---- 111.70B 67.20A 67.20A 109.80 +37.50 1 72.30 8 8 2055 ---- 115.00B 72.10A 115.00B 114.70 +37.90 76.80 2060 ---- 120.10B 76.60A 76.60A 119.60 +38.30 81.30 2065 ---- 124.90B 81.20A 124.80B 124.60 +38.70 85.90 2070 ---- 130.50B 85.90A 130.50B 129.50 +39.00 90.50 2075 ---- 136.50B 90.80A 90.80A 134.40 +39.20 95.20 2080 ---- 140.40B 96.10A 140.40B 139.40 +39.50 99.90 2085 ---- 145.30B 100.70A 145.30B 144.30 +39.70 104.60 2090 ---- 150.40B 105.70A 150.40B 149.30 +40.00 109.30 2095 ---- 155.40B 110.50A 155.40B 154.30 +40.20 114.10 2100 ---- 161.30B 114.50A 161.30B 159.20 +40.30 118.90 2105 ---- 165.30B 120.10A 165.30B 164.20 +40.50 123.70 2110 ---- 170.30B 125.10A 170.30B 169.20 +40.70 128.50 2115 ---- 175.30B 129.90A 175.30B 174.10 +40.70 133.40 2120 ---- 180.20B 135.00A 180.20B 179.10 +40.80 138.30 2125 ---- 186.20B 139.80A 186.20B 184.10 +40.90 143.20 2130 ---- 190.10B 144.80A 190.10B 189.10 +41.00 148.10 2135 ---- 195.10B 149.20A 195.10B 194.10 +41.10 153.00 2140 ---- 200.00B 154.60A 199.90B 199.00 +41.00 158.00 2145 ---- 205.00B 159.10A 205.00B 204.00 +41.10 162.90 2150 ---- 211.10B 163.70A 211.10B 209.00 +41.20 167.80 2155 ---- 215.00B 169.60A 215.00B 214.00 +41.20 172.80 2160 ---- 219.90B 174.50A 219.90B 219.00 +41.30 177.70 2165 ---- 225.00B 179.50A 225.00B 224.00 +41.30 182.70 2170 ---- 229.90B 184.50A 229.90B 229.00 +41.40 187.60 2175 ---- 236.10B 189.30A 236.10B 234.00 +41.40 192.60 2180 ---- ---- ---- 195.80A 239.00 ---- ---- 2185 ---- ---- ---- 200.80A 244.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2248 2230 5180 OG5 MAR23 Gold Weekly Friday Option - Week 5 CALL 1635 ---- 368.00B 322.30A 322.30A 323.30 -41.40 364.70 1640 ---- 363.00B 317.30A 317.30A 318.30 -41.40 359.70 1645 ---- 358.00B 312.30A 312.30A 313.30 -41.40 354.70 1650 ---- 353.60B 307.00A 307.00A 308.30 -41.40 349.70 1655 ---- 348.00B 302.30A 302.30A 303.30 -41.40 344.70 1660 ---- 343.00B 297.30A 297.30A 298.30 -41.40 339.70 1665 ---- 337.90B 292.30A 292.30A 293.30 -41.40 334.70 1670 ---- 332.80B 287.30A 287.30A 288.30 -41.40 329.70 1675 ---- 328.40B 282.20A 282.20A 283.30 -41.40 324.70 1680 ---- 322.80B 277.30A 277.30A 278.30 -41.40 319.70 1685 ---- 317.80B 272.30A 272.30A 273.30 -41.40 314.70 1690 ---- 312.80B 267.20A 267.20A 268.30 -41.40 309.70 1695 ---- 308.00B 262.20A 262.20A 263.30 -41.40 304.70 1700 ---- 303.60B 256.20A 256.20A 258.30 -41.40 299.70 1705 ---- 298.00B 252.30A 252.30A 253.30 -41.40 294.70 1710 ---- 293.00B 247.30A 247.30A 248.30 -41.40 289.70 1715 ---- 288.00B 242.30A 242.30A 243.30 -41.40 284.70 1720 ---- 283.00B 237.30A 237.30A 238.30 -41.40 279.70 1725 ---- 277.90B 231.20A 231.20A 233.30 -41.40 274.70 1730 ---- 273.00B 227.30A 227.30A 228.30 -41.40 269.70 1735 ---- 268.00B 222.30A 222.30A 223.30 -41.40 264.70 1740 ---- 263.00B 217.30A 217.30A 218.30 -41.40 259.70 1745 ---- 258.00B 212.30A 212.30A 213.30 -41.40 254.70 1750 ---- 253.80B 206.30A 206.30A 208.30 -41.50 249.80 1 1755 ---- 248.00B 202.40A 202.40A 203.40 -41.40 244.80 1760 ---- 243.00B 197.40A 197.40A 198.40 -41.40 239.80 1765 ---- 238.10B 192.40A 192.40A 193.40 -41.40 234.80 1770 ---- 233.10B 187.40A 187.40A 188.40 -41.40 229.80 1 1775 ---- 228.50B 181.30A 181.30A 183.40 -41.40 224.80 1780 ---- 223.10B 177.50A 177.50A 178.50 -41.30 219.80 1785 ---- 218.10B 172.40A 172.40A 173.50 -41.40 214.90 1790 ---- 213.10B 167.50A 167.50A 168.50 -41.40 209.90 1795 ---- 208.10B 162.30A 162.30A 163.50 -41.40 204.90 1800 ---- 203.90B 156.50A 156.50A 158.60 -41.30 199.90 1805 ---- 198.20B 152.50A 152.50A 153.60 -41.40 195.00 1810 ---- 193.20B 147.40A 147.40A 148.70 -41.30 190.00 1815 ---- 188.20B 142.60A 142.60A 143.70 -41.30 185.00 1820 ---- 183.20B 137.60A 137.60A 138.80 -41.30 180.10 22 1825 ---- 178.70B 131.70A 131.70A 133.90 -41.20 175.10 1830 ---- 173.30B 127.80A 127.80A 129.00 -41.20 170.20 1835 ---- 168.30B 122.90A 122.90A 124.10 -41.10 165.20 6 1840 ---- 163.40B 118.00A 118.00A 119.20 -41.10 160.30 2 1845 ---- 158.50B 113.10A 113.10A 114.30 -41.10 155.40 1850 ---- 154.30B 107.30A 107.30A 109.50 -41.00 150.50 7 1855 ---- 148.60B 102.50A 102.50A 104.60 -41.00 145.60 1 1860 ---- 143.70B 97.70A 97.70A 99.80 -40.90 140.70 4 1865 ---- 138.80B 92.90A 92.90A 95.10 -40.70 135.80 6 1870 ---- 133.70B 88.20A 88.20A 90.40 -40.50 130.90 27 1875 ---- 129.50B 83.60A 83.60A 85.70 -40.40 126.10 9 1880 ---- 124.10B 79.00A 79.00A 81.10 -40.20 121.30 7 1885 ---- 119.20B 74.50A 74.50A 76.60 -40.00 116.60 9 1890 ---- 114.40B 70.10A 70.10A 72.10 -39.80 111.90 13 1895 ---- 109.70B 65.80A 65.80A 67.80 -39.40 107.20 30 1900 ---- 105.90B 61.60A 61.60A 63.50 -39.10 102.60 22 1905 ---- 100.30B 57.50A 57.50A 59.40 -38.70 98.10 33 1910 ---- 95.70B 53.50A 53.50A 55.40 -38.20 93.60 22 1915 ---- 91.40B 49.70A 49.70A 51.50 -37.70 89.20 50 1920 ---- 86.70B 46.10A 46.10A 47.80 -37.00 84.80 60 1925 ---- 82.50B 42.60A 42.60A 44.20 -36.30 80.50 29 1930 ---- 78.00B 39.30A 39.30A 40.80 -35.50 76.30 19 1935 ---- 73.90B 36.10A 36.10A 37.60 -34.70 72.30 14 1940 ---- 70.50B 33.10A 33.10A 34.50 -33.80 2 68.30 58 1945 ---- 66.50B 30.30A 30.30A 31.70 -32.70 64.40 1 14 1950 ---- 62.90B 27.70A 27.70A 28.90 -31.80 2 60.70 4 202 1955 ---- 58.70B 25.10A 25.10A 26.40 -30.70 57.10 1 26 1960 ---- 55.20B 22.90A 22.90A 24.00 -29.70 3 53.70 17 27 1965 29.70 51.70B 20.80A 23.50B 21.90 -28.40 13 50.30 24 1970 26.10 48.40B 18.80A 27.90B 19.90 -27.30 20 47.20 1 30 1975 26.00 45.40B 17.00A 25.50B 18.00 -26.10 4 44.10 14 1980 23.30 42.20B 15.40A 17.70B 16.30 -24.90 4 41.20 18 52 1985 20.40 39.50B 14.00A 14.00A 14.80 -23.70 2 38.50 2 36 1990 27.50 37.00B 12.60A 12.60A 13.40 -22.50 1 35.90 1 28 1995 ---- 34.40B 11.40A 11.40A 12.10 -21.30 33.40 89 2000 12.30 31.90B 10.30A 12.70B 11.00 -20.10 10 31.10 16 67 2005 ---- 29.60B 9.40A 9.40A 9.90 -19.00 28.90 10 10 2010 10.50 27.70B 8.50A 8.50A 9.00 -17.80 23 26.80 4 31 2015 11.70 25.60B 7.70A 12.40B 8.10 -16.80 6 24.90 3 19 2020 14.00 23.70B 7.00A 9.50B 7.40 -15.70 11 23.10 2 23 2025 10.50 21.80B 6.30A 6.30A 6.70 -14.70 5 21.40 4 141 2030 13.80 20.10B 5.80A 13.90B 6.00 -13.80 2 19.80 13 2035 12.50 18.60B 5.20A 5.20A 5.50 -12.90 13 18.40 2 26 2040 ---- 17.10B 4.80A 4.80A 5.00 -12.00 17.00 1 24 2045 ---- ---- 4.30A 4.30A 4.60 -11.10 15.70 258 2050 9.90 9.90 3.90A 3.90A 4.20 -10.30 29 14.50 49 116 2055 5.60 5.60 3.60A 5.70B 3.80 -9.60 3 13.40 1 10 2060 ---- ---- 3.30A 3.30A 3.50 -8.90 2 12.40 89 145 2065 ---- ---- 3.00A 3.00A 3.20 -8.30 11.50 21 2070 ---- ---- 2.80A 2.80A 3.00 -7.60 10.60 14 2075 ---- ---- 2.60A 2.60A 2.70 -7.10 9.80 9 2080 5.50 5.50 2.40A 2.40A 2.50 -6.60 10 9.10 14 25 2085 2.00 2.00 2.00 2.20B 2.30 -6.10 1 8.40 3 16 2090 2.40 2.40 2.10A 2.10A 2.20 -5.60 1 7.80 116 79 2095 ---- ---- 1.90A 1.90A 2.00 -5.20 7.20 10 3 2100 4.50 4.50 1.80A 1.80A 1.90 -4.80 4 6.70 6 30 2105 ---- ---- 1.70A 1.70A 1.70 -4.50 6.20 6 6 2110 3.80 3.80 1.60A 1.60A 1.60 -4.10 2 5.70 3 17 2115 ---- ---- 1.50A 1.50A 1.50 -3.80 5.30 5 2120 ---- ---- 1.40A 1.40A 1.40 -3.60 5.00 30 75 2125 2.80 2.80 1.30A 1.30A 1.30 -3.30 20 4.60 2130 ---- ---- 1.20A 1.20A 1.20 -3.10 1 4.30 9 8 2135 ---- ---- 1.20A 1.20A 1.20 -2.80 4.00 4 6 2140 ---- ---- 1.10A 1.10A 1.10 -2.70 3.80 2145 ---- ---- 1.10A 1.10A 1.00 -2.50 3.50 5 2150 2.90 3.00B 1.00A 3.00B 1.00 -2.30 3 3.30 62 40 2155 ---- ---- 1.00A 1.00A .90 -2.20 3.10 2160 ---- ---- .90A .90A .90 -2.00 2.90 2165 ---- ---- .90A .90A .80 -2.00 2.80 2170 ---- ---- .80A .80A .80 -1.80 2.60 2175 ---- ---- .80A .80A .80 -1.60 6 2.40 1 1 2180 .80 .80 .80 .80 .70 -1.60 10 2.30 2185 ---- ---- .80A .80A .70 -1.50 2.20 2190 .80 .80 .70A .70A .70 -1.30 2 2.00 4 3 2195 ---- ---- ---- .70A .60 ---- ---- 2200 ---- ---- ---- .70A .60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 215 494 2240 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 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 2 1675 ---- ---- ---- ---- .10 UNCH .10 28 1680 ---- ---- ---- ---- .10 UNCH .10 1 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 2 1695 ---- ---- ---- ---- .10 UNCH .10 3 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 110 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 6 1725 ---- ---- ---- ---- .10 UNCH .10 12 1730 ---- ---- ---- ---- .10 UNCH .10 12 1735 ---- ---- ---- ---- .10 -.10 .20 10 1740 ---- ---- ---- ---- .10 -.10 .20 5 1745 ---- ---- ---- ---- .10 -.10 1 .20 20 1750 ---- ---- ---- ---- .20 UNCH 1 .20 62 1755 ---- ---- ---- ---- .20 UNCH .20 5 1760 ---- ---- ---- ---- .20 UNCH .20 10 1765 ---- ---- ---- ---- .20 UNCH .20 25 1770 ---- ---- ---- ---- .20 -.10 .30 11 1775 ---- ---- ---- ---- .20 -.10 7 .30 6 1780 .30 .30 .30 .30 .30 UNCH 1 .30 8 14 1785 .30 .30 .30 .30 .30 UNCH 1 .30 34 1790 ---- ---- ---- ---- .30 UNCH .30 5 25 1795 ---- ---- ---- ---- .40 UNCH .40 12 1800 ---- ---- ---- ---- .40 UNCH .40 6 24 1805 ---- ---- ---- ---- .50 +.10 .40 26 1810 ---- ---- ---- ---- .50 UNCH .50 4 1815 ---- ---- ---- ---- .60 +.10 .50 15 1820 .50 .50 .50 .50 .60 +.10 9 .50 2 14 1825 ---- ---- .50A .50A .70 +.10 .60 5 1830 ---- .70B ---- .70B .80 +.20 .60 3 1835 ---- .80B .60A .60A .90 +.20 .70 26 1840 ---- .90B ---- .90B 1.00 +.30 .70 1 40 1845 1.00 1.00 .70A 1.00 1.10 +.30 1 .80 13 1850 1.00 1.20 .80A 1.20B 1.30 +.40 260 .90 2 170 1855 ---- 1.30B .90A .90A 1.40 +.40 1 1.00 6 1860 1.50 1.50 1.00A 1.30A 1.60 +.50 1 1.10 4 1865 1.50 1.80B 1.10A 1.60 1.90 +.70 19 1.20 40 53 1870 1.60 2.10B 1.20A 2.10B 2.10 +.70 7 1.40 79 1875 2.50 2.50 1.30A 2.40A 2.50 +.90 7 1.60 21 1880 2.40 2.80B 1.50A 2.60B 2.90 +1.10 42 1.80 20 53 1885 ---- 3.30B 1.70A 1.70A 3.30 +1.30 5 2.00 14 1890 2.90 3.80B 1.90A 3.80B 3.90 +1.60 35 2.30 10 30 1895 3.20 4.40B 2.10A 3.10A 4.50 +1.80 1 2.70 30 1900 3.40 5.20B 2.40A 4.90B 5.30 +2.30 57 3.00 72 73 1905 ---- 6.10B 2.70A 2.70A 6.20 +2.70 2 3.50 6 1910 5.20 7.10B 3.10A 4.50A 7.20 +3.20 50 4.00 20 1915 4.90 8.20B 3.50A 8.20B 8.30 +3.70 72 4.60 8 16 1920 4.50 9.50B 4.00 9.50B 9.60 +4.40 29 5.20 6 78 1925 5.50 11.00B 4.60A 9.10A 11.00 +5.10 13 5.90 22 30 1930 6.70 12.70B 5.20A 12.70B 12.60 +5.90 5 6.70 8 13 1935 10.60 14.50B 6.00A 10.00A 14.30 +6.70 7 7.60 11 16 1940 8.20 16.50B 6.80A 9.40A 16.30 +7.60 52 8.70 7 7 1945 ---- 18.70B 7.80A 7.80A 18.40 +8.60 9.80 1950 10.70 21.10B 8.90A 14.70A 20.60 +9.50 12 11.10 58 54 1955 17.50 23.60B 10.10A 23.60B 23.10 +10.60 2 12.50 2 14 1960 11.70 26.30B 11.20 26.30B 25.70 +11.70 5 14.00 2 31 1965 ---- 29.20B 12.90A 12.90A 28.60 +12.90 15.70 3 1970 15.20 32.30B 14.50 32.30B 31.50 +14.00 4 17.50 2 7 1975 ---- 35.50B 16.20A 16.20A 34.70 +15.20 4 19.50 16 11 1980 25.80 38.90B 18.20A 38.90B 38.00 +16.40 4 21.60 8 10 1985 ---- 42.40B 20.20A 20.20A 41.50 +17.70 23.80 2 1990 ---- 46.10B 22.40A 22.40A 45.10 +18.90 26.20 2 4 1995 ---- 49.90B 24.80A 24.80A 48.80 +20.10 28.70 20 20 2000 ---- 53.80B 27.30A 27.30A 52.60 +21.20 31.40 76 75 2005 37.80 57.80B 29.90A 37.50A 56.60 +22.40 5 34.20 11 11 2010 ---- 61.90B 32.90A 32.90A 60.60 +23.50 37.10 2 1 2015 ---- 66.10B 35.90A 35.90A 64.80 +24.60 40.20 5 5 2020 47.90 70.40B 38.90A 70.40B 69.00 +25.60 3 43.40 2025 ---- 74.80B 42.50A 42.50A 73.30 +26.60 46.70 2 2 2030 ---- 79.20B 45.80A 45.80A 77.70 +27.60 50.10 5 5 2035 ---- 83.70B 49.50A 49.50A 82.10 +28.50 53.60 2040 ---- 88.20B 53.10A 53.10A 86.60 +29.40 57.20 2045 ---- 92.80B 56.60A 56.60A 91.20 +30.20 61.00 2050 ---- 97.40B 60.30A 60.30A 95.80 +31.00 64.80 2055 ---- 102.10B 64.20A 64.20A 100.40 +31.70 68.70 2060 ---- 106.80B 68.20A 68.20A 105.10 +32.40 72.70 2065 ---- 111.60B 72.20A 72.20A 109.80 +33.10 76.70 2070 ---- 116.30B 76.30A 116.30B 114.60 +33.80 80.80 2075 ---- 121.10B 80.50A 80.50A 119.30 +34.30 85.00 2080 ---- 125.90B 84.70A 84.70A 124.10 +34.80 89.30 2085 ---- 130.70B 89.10A 130.70B 128.90 +35.30 93.60 2090 ---- 135.60B 93.40A 135.60B 133.70 +35.70 98.00 2095 ---- 140.50B 97.90A 140.50B 138.60 +36.20 102.40 2100 ---- 145.30B 102.00A 102.00A 143.40 +36.50 106.90 2105 ---- 148.80B 106.80A 148.80B 148.30 +36.90 111.40 2110 ---- 153.80B 111.40A 111.40A 153.20 +37.30 115.90 2115 ---- 158.50B 115.90A 115.90A 158.10 +37.60 120.50 2120 ---- 164.10B 120.50A 164.10B 163.00 +37.90 125.10 2125 ---- 169.90B 125.20A 169.90B 167.90 +38.10 129.80 2130 ---- 174.00B 129.90A 174.00B 172.80 +38.30 134.50 2135 ---- 178.90B 135.50A 178.90B 177.70 +38.50 139.20 2140 ---- 183.70B 140.30A 183.70B 182.60 +38.70 143.90 2145 ---- 188.80B 144.90A 188.80B 187.60 +38.90 148.70 2150 ---- 194.60B 149.00A 149.00A 192.50 +39.00 153.50 2155 ---- 198.70B 154.70A 198.70B 197.50 +39.20 158.30 2160 ---- 203.60B 159.50A 203.60B 202.40 +39.30 163.10 2165 ---- 208.60B 164.10A 208.60B 207.40 +39.50 167.90 2170 205.70 214.00B 169.20A 214.00B 212.30 +39.60 1 172.70 2175 ---- 219.30B 174.00A 219.30B 217.30 +39.70 177.60 2180 ---- 223.50B 178.80A 223.50B 222.30 +39.90 182.40 2185 ---- 228.30B 183.70A 228.30B 227.20 +39.90 187.30 2190 ---- 233.40B 188.70A 233.40B 232.20 +40.00 192.20 2195 ---- ---- ---- 194.60A 237.20 ---- ---- 2200 ---- ---- ---- 199.20A 242.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 726 439 1621 H1E APR23 Copper Weekly Friday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.1440 +.0425 1.1015 290 ---- ---- ---- ---- 1.0940 +.0425 1.0515 295 ---- ---- ---- ---- 1.0440 +.0425 1.0015 300 ---- ---- ---- ---- .9940 +.0425 .9515 305 ---- ---- ---- ---- .9440 +.0425 .9015 310 ---- ---- ---- ---- .8940 +.0425 .8515 315 ---- ---- ---- ---- .8440 +.0425 .8015 320 ---- ---- ---- ---- .7940 +.0420 .7520 325 ---- ---- ---- ---- .7440 +.0415 .7025 330 ---- ---- ---- ---- .6945 +.0415 .6530 335 ---- ---- ---- ---- .6450 +.0415 .6035 340 ---- ---- ---- ---- .5955 +.0410 .5545 345 ---- ---- ---- ---- .5465 +.0410 .5055 350 ---- .5340B .4430A .4430A .4975 +.0400 .4575 355 ---- ---- ---- ---- .4490 +.0395 .4095 360 ---- .4370B .3485A .3485A .4010 +.0385 .3625 365 ---- ---- ---- ---- .3540 +.0375 .3165 370 ---- .3425B .2590A .2590A .3075 +.0355 .2720 375 ---- .2350B .2235A .2235A .2635 +.0340 .2295 380 ---- .2530B .1785A .1785A .2210 +.0315 .1895 385 ---- .2065B .1410A .2040B .1815 +.0285 .1530 390 ---- .1725B .1105A .1725B .1455 +.0245 .1210 1 1 395 ---- .1380B .0845A .1380B .1140 +.0210 .0930 11 400 ---- .1080B .0635A .1080B .0870 +.0170 .0700 405 ---- .0825B .0470A .0825B .0655 +.0135 .0520 410 ---- .0620B .0345A .0620B .0480 +.0100 .0380 415 .0435 .0460B .0250A .0310A .0350 +.0075 11 .0275 420 ---- .0335B .0185A .0335B .0255 +.0055 .0200 425 ---- .0245B .0140A .0140A .0185 +.0035 .0150 430 ---- .0180B ---- .0180B .0140 +.0030 .0110 435 ---- .0130B ---- .0130B .0105 +.0020 .0085 440 ---- .0100B ---- .0100B .0080 +.0015 .0065 445 ---- .0075B ---- .0075B .0065 +.0015 .0050 450 ---- .0055B ---- .0055B .0050 +.0010 .0040 455 ---- .0045B ---- .0045B .0045 +.0010 .0035 460 ---- .0035B ---- .0035B .0035 +.0005 .0030 465 ---- ---- ---- ---- .0030 +.0005 .0025 470 ---- ---- ---- ---- .0030 +.0010 .0020 475 ---- ---- ---- ---- .0025 +.0005 .0020 480 ---- ---- ---- ---- .0020 +.0005 .0015 485 ---- ---- ---- ---- .0020 +.0005 .0015 490 ---- ---- ---- ---- .0020 +.0005 .0015 495 ---- ---- ---- ---- .0015 +.0005 .0010 500 ---- ---- ---- ---- .0015 +.0005 .0010 505 ---- ---- ---- ---- .0015 +.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 1 12 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 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0010 -.0010 .0020 335 ---- ---- ---- ---- .0015 -.0015 .0030 340 ---- ---- ---- ---- .0020 -.0015 .0035 345 ---- ---- .0040A .0040A .0030 -.0020 .0050 350 ---- ---- .0045A .0045A .0040 -.0025 .0065 355 ---- ---- .0060A .0060A .0055 -.0030 .0085 360 ---- ---- .0075A .0075A .0075 -.0040 .0115 10 365 ---- .0160B .0095A .0160B .0105 -.0050 .0155 15 370 ---- .0220B .0130A .0215B .0140 -.0070 .0210 375 ---- .0305B .0175A .0300B .0195 -.0085 .0280 380 ---- .0420B .0235A .0235A .0275 -.0110 .0385 30 385 .0540 .0570B .0320A .0320A .0375 -.0145 10 .0520 20 390 ---- .0765B .0435A .0435A .0520 -.0175 .0695 395 ---- .1005B .0585A .0585A .0700 -.0215 .0915 400 ---- .1295B .0780A .0780A .0930 -.0255 .1185 405 ---- .1570B .1020A .1570B .1210 -.0295 .1505 8 410 ---- .1935B .1315A .1935B .1540 -.0325 .1865 10 415 ---- .2300B .1650A .2285B .1910 -.0350 .2260 420 ---- .2790B .2025A .2790B .2310 -.0375 .2685 425 ---- ---- .2490A .2490A .2745 -.0385 .3130 430 ---- .3715B .2865A .3715B .3195 -.0395 .3590 435 ---- ---- ---- ---- .3660 -.0400 .4060 440 ---- .4680B .3785A .4680B .4135 -.0410 .4545 445 ---- ---- ---- ---- .4615 -.0415 .5030 450 ---- .5660B .4745A .5660B .5105 -.0415 .5520 455 ---- ---- ---- ---- .5595 -.0415 .6010 460 ---- ---- ---- ---- .6090 -.0415 .6505 465 ---- ---- ---- ---- .6585 -.0415 .7000 470 ---- ---- ---- ---- .7080 -.0415 .7495 475 ---- ---- ---- ---- .7575 -.0420 .7995 480 ---- ---- ---- ---- .8075 -.0415 .8490 485 ---- ---- ---- ---- .8570 -.0420 .8990 490 ---- ---- ---- ---- .9070 -.0420 .9490 495 ---- ---- ---- ---- .9565 -.0425 .9990 500 ---- ---- ---- ---- 1.0065 -.0420 1.0485 505 ---- ---- ---- ---- 1.0565 -.0420 1.0985 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 93 H1M APR23 Copper Weekly Monday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.1440 +.0425 1.1015 290 ---- ---- ---- ---- 1.0940 +.0425 1.0515 295 ---- ---- ---- ---- 1.0440 +.0425 1.0015 300 ---- ---- ---- ---- .9940 +.0425 .9515 305 ---- ---- ---- ---- .9440 +.0425 .9015 310 ---- ---- ---- ---- .8940 +.0425 .8515 315 ---- ---- ---- ---- .8440 +.0425 .8015 320 ---- ---- ---- ---- .7940 +.0420 .7520 325 ---- ---- ---- ---- .7440 +.0420 .7020 330 ---- ---- ---- ---- .6945 +.0420 .6525 335 ---- ---- ---- ---- .6445 +.0415 .6030 340 ---- ---- ---- ---- .5950 +.0415 .5535 345 ---- ---- ---- ---- .5455 +.0410 .5045 350 ---- .4830B .4415A .4415A .4960 +.0400 .4560 355 ---- ---- ---- ---- .4470 +.0395 .4075 360 ---- .4345B .3455A .3455A .3985 +.0385 .3600 365 ---- ---- ---- ---- .3505 +.0375 .3130 370 ---- .3385B .2540A .2540A .3035 +.0360 .2675 375 ---- .2260B .2170A .2260B .2580 +.0340 .2240 380 ---- .2470B .1715A .2470B .2145 +.0315 .1830 385 ---- .1990B .1325A .1955B .1735 +.0280 .1455 390 .1225 .1635B .1015A .1635B .1365 +.0245 10 .1120 395 ---- .1270B .0755A .1270B .1040 +.0200 .0840 400 .0665 .0980B .0545A .0820B .0770 +.0160 11 .0610 405 .0610 .0720B .0385A .0655B .0555 +.0125 5 .0430 9 410 ---- .0520B .0270A .0520B .0390 +.0090 .0300 415 ---- .0365B .0190A .0365B .0270 +.0060 .0210 8 420 ---- .0255B .0135A .0255B .0185 +.0040 .0145 425 ---- .0175B .0100A .0175B .0130 +.0025 .0105 430 ---- .0125B ---- .0125B .0095 +.0020 .0075 435 ---- .0090B ---- .0090B .0070 +.0015 .0055 440 ---- .0065B ---- .0065B .0050 +.0005 .0045 445 ---- .0045B ---- .0045B .0040 +.0005 .0035 450 ---- .0035B ---- .0035B .0035 +.0005 .0030 455 ---- ---- ---- ---- .0030 +.0005 .0025 460 ---- ---- ---- ---- .0025 +.0005 .0020 465 ---- ---- ---- ---- .0020 UNCH .0020 470 ---- ---- ---- ---- .0020 +.0005 .0015 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0010 -.0005 .0015 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 26 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 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0005 -.0010 .0015 330 ---- ---- ---- ---- .0010 -.0005 .0015 335 ---- ---- ---- ---- .0010 -.0010 .0020 340 ---- ---- ---- ---- .0015 -.0015 .0030 345 ---- ---- .0030A .0030A .0020 -.0020 .0040 350 ---- ---- .0035A .0035A .0025 -.0025 .0050 355 ---- ---- .0045A .0045A .0035 -.0030 .0065 360 ---- ---- .0055A .0055A .0050 -.0040 .0090 365 ---- ---- .0070A .0070A .0070 -.0050 .0120 370 ---- ---- .0095A .0095A .0100 -.0065 .0165 375 ---- .0240B .0130A .0130A .0140 -.0090 .0230 380 ---- .0345B .0180A .0180A .0205 -.0110 .0315 10 385 ---- .0485B .0250A .0250A .0300 -.0140 .0440 6 390 ---- .0675B .0350A .0350A .0425 -.0180 .0605 395 .0665 .0915B .0485A .0670B .0605 -.0220 10 .0825 400 ---- .1205B .0670A .0670A .0830 -.0260 .1090 5 405 ---- .1470B .0910A .1470B .1110 -.0305 .1415 10 410 ---- .1820B .1215A .1810B .1445 -.0340 .1785 415 ---- .2200B .1560A .2200B .1825 -.0365 .2190 420 ---- .2735B .1945A .2735B .2245 -.0380 .2625 425 ---- ---- .2785A .2785A .2685 -.0400 .3085 430 ---- .3680B .2815A .3680B .3150 -.0405 .3555 435 ---- ---- ---- ---- .3625 -.0410 .4035 440 ---- .4655B .3755A .4655B .4110 -.0415 .4525 445 ---- ---- ---- ---- .4595 -.0420 .5015 450 ---- ---- .4725A .4725A .5090 -.0420 .5510 455 ---- ---- ---- ---- .5580 -.0425 .6005 460 ---- ---- ---- ---- .6080 -.0420 .6500 465 ---- ---- ---- ---- .6575 -.0425 .7000 470 ---- ---- ---- ---- .7070 -.0425 .7495 475 ---- ---- ---- ---- .7570 -.0425 .7995 480 ---- ---- ---- ---- .8065 -.0425 .8490 485 ---- ---- ---- ---- .8565 -.0425 .8990 490 ---- ---- ---- ---- .9065 -.0425 .9490 495 ---- ---- ---- ---- .9565 -.0425 .9990 500 ---- ---- ---- ---- 1.0065 -.0425 1.0490 505 ---- ---- ---- ---- 1.0560 -.0425 1.0985 510 ---- ---- ---- ---- 1.1060 -.0425 1.1485 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 31 H1W APR23 Copper Weekly Wednesday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.1440 +.0425 1.1015 290 ---- ---- ---- ---- 1.0940 +.0425 1.0515 295 ---- ---- ---- ---- 1.0440 +.0425 1.0015 300 ---- ---- ---- ---- .9940 +.0425 .9515 305 ---- ---- ---- ---- .9440 +.0425 .9015 310 ---- ---- ---- ---- .8940 +.0425 .8515 315 ---- ---- ---- ---- .8440 +.0425 .8015 320 ---- ---- ---- ---- .7940 +.0420 .7520 325 ---- ---- ---- ---- .7440 +.0415 .7025 330 ---- ---- ---- ---- .6945 +.0415 .6530 335 ---- ---- ---- ---- .6450 +.0415 .6035 340 ---- ---- ---- ---- .5955 +.0415 .5540 345 ---- ---- ---- ---- .5460 +.0405 .5055 350 ---- .5150B .4425A .4425A .4970 +.0400 .4570 355 ---- ---- ---- ---- .4485 +.0395 .4090 360 ---- .4355B .3480A .3480A .4000 +.0385 .3615 365 ---- ---- ---- ---- .3525 +.0375 .3150 370 ---- .3405B .2580A .2580A .3060 +.0360 .2700 375 ---- .2465B .2220A .2295B .2615 +.0345 .2270 380 ---- .2505B .1770A .1770A .2185 +.0320 .1865 385 .1745 .2035B .1380A .2035B .1790 +.0295 1 .1495 390 ---- .1690B .1070A .1690B .1425 +.0255 .1170 5 395 ---- .1345B .0815A .1345B .1110 +.0220 .0890 400 ---- .1040B .0605A .1040B .0840 +.0180 .0660 24 405 ---- .0785B .0440A .0785B .0620 +.0135 .0485 13 410 .0530 .0580B .0315A .0395A .0445 +.0095 4 .0350 9 415 ---- .0420B .0225A .0420B .0320 +.0065 .0255 5 420 ---- .0305B .0165A .0305B .0230 +.0045 .0185 10 425 ---- .0220B .0125A .0125A .0170 +.0035 .0135 430 ---- .0160B .0095A .0095A .0125 +.0025 .0100 10 435 ---- .0115B .0075A .0075A .0090 +.0010 .0080 440 ---- .0085B ---- .0085B .0070 +.0010 .0060 445 ---- .0065B ---- .0065B .0055 +.0010 .0045 450 ---- .0045B ---- .0045B .0040 +.0005 .0035 455 ---- .0035B ---- .0035B .0030 UNCH .0030 460 ---- ---- ---- ---- .0025 UNCH .0025 465 ---- ---- ---- ---- .0020 UNCH .0020 470 ---- ---- ---- ---- .0015 UNCH .0015 475 ---- ---- ---- ---- .0015 UNCH .0015 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 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 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0010 -.0005 .0015 330 ---- ---- ---- ---- .0010 -.0010 .0020 335 ---- ---- ---- ---- .0015 -.0010 .0025 340 ---- ---- ---- ---- .0020 -.0015 .0035 345 ---- ---- .0035A .0035A .0025 -.0020 .0045 350 ---- ---- .0045A .0045A .0035 -.0025 .0060 355 ---- ---- .0055A .0055A .0050 -.0030 .0080 360 ---- ---- .0070A .0070A .0065 -.0040 .0105 365 ---- .0145B .0090A .0145B .0090 -.0050 .0140 370 ---- .0200B .0120A .0200B .0125 -.0065 .0190 375 ---- .0285B .0160A .0285B .0175 -.0085 .0260 6 380 ---- .0395B .0215A .0390B .0250 -.0105 .0355 385 ---- .0540B .0295A .0530B .0350 -.0135 .0485 390 ---- .0735B .0400A .0730B .0490 -.0165 .0655 395 ---- .0975B .0550A .0550A .0670 -.0205 .0875 10 400 ---- .1260B .0740A .0740A .0900 -.0245 .1145 3 405 ---- .1530B .0975A .1525B .1175 -.0290 .1465 23 410 ---- .1870B .1285A .1860B .1505 -.0325 .1830 415 ---- .2280B .1625A .2265B .1880 -.0355 .2235 420 ---- .2770B .2005A .2770B .2290 -.0375 .2665 425 ---- ---- .2465A .2465A .2725 -.0390 .3115 430 ---- .3700B .2850A .3700B .3180 -.0400 .3580 435 ---- ---- ---- ---- .3645 -.0410 .4055 440 ---- .4665B .3775A .4665B .4125 -.0415 .4540 445 ---- ---- ---- ---- .4605 -.0420 .5025 450 ---- .5650B .4740A .5650B .5095 -.0420 .5515 455 ---- ---- ---- ---- .5585 -.0420 .6005 460 ---- ---- ---- ---- .6080 -.0420 .6500 465 ---- ---- ---- ---- .6575 -.0420 .6995 470 ---- ---- ---- ---- .7070 -.0425 .7495 475 ---- ---- ---- ---- .7565 -.0425 .7990 480 ---- ---- ---- ---- .8065 -.0425 .8490 485 ---- ---- ---- ---- .8560 -.0425 .8985 490 ---- ---- ---- ---- .9060 -.0425 .9485 495 ---- ---- ---- ---- .9560 -.0425 .9985 500 ---- ---- ---- ---- 1.0060 -.0425 1.0485 505 ---- ---- ---- ---- 1.0560 -.0425 1.0985 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 H2E APR23 Copper Weekly Friday Option - Week 2 CALL 290 ---- ---- ---- ---- 1.0940 +.0425 1.0515 295 ---- ---- ---- ---- 1.0440 +.0425 1.0015 300 ---- ---- ---- ---- .9940 +.0425 .9515 305 ---- ---- ---- ---- .9440 +.0420 .9020 310 ---- ---- ---- ---- .8940 +.0420 .8520 315 ---- ---- ---- ---- .8445 +.0420 .8025 320 ---- ---- ---- ---- .7945 +.0415 .7530 325 ---- ---- ---- ---- .7450 +.0410 .7040 330 ---- ---- ---- ---- .6960 +.0415 .6545 335 ---- ---- ---- ---- .6465 +.0405 .6060 340 ---- .6310B .5435A .5435A .5980 +.0405 .5575 345 ---- ---- ---- ---- .5490 +.0395 .5095 350 ---- .5370B .4480A .4480A .5010 +.0390 .4620 355 ---- ---- ---- ---- .4535 +.0380 .4155 360 ---- .4420B .3570A .3570A .4070 +.0370 .3700 365 ---- ---- ---- ---- .3615 +.0360 .3255 370 ---- .3510B .2715A .2715A .3170 +.0340 .2830 375 ---- .2560B .2375A .2375A .2750 +.0325 .2425 380 ---- .2655B .1950A .1950A .2350 +.0305 .2045 385 ---- .2255B .1575A .2255B .1975 +.0275 .1700 1 1 390 ---- .1890B .1280A .1890B .1635 +.0250 .1385 395 ---- .1565B .1025A .1565B .1335 +.0220 .1115 400 ---- .1275B .0810A .1275B .1070 +.0190 .0880 405 ---- .1025B .0635A .1015B .0850 +.0165 .0685 410 ---- .0810B .0490A .0800B .0665 +.0135 .0530 415 ---- .0635B .0380A .0635B .0520 +.0110 .0410 420 .0460 .0495B .0295A .0465B .0400 +.0085 1 .0315 425 ---- .0385B .0230A .0380B .0310 +.0070 .0240 430 ---- .0300B .0180A .0300B .0240 +.0055 .0185 435 ---- .0230B ---- .0230B .0185 +.0040 .0145 440 ---- .0180B ---- .0180B .0145 +.0030 .0115 445 ---- .0140B ---- .0140B .0115 +.0020 .0095 450 ---- .0110B ---- .0110B .0095 +.0020 .0075 455 ---- .0090B ---- .0090B .0075 +.0010 .0065 460 ---- .0070B ---- .0070B .0065 +.0010 .0055 465 ---- .0055B ---- .0055B .0050 +.0005 .0045 470 ---- .0045B ---- .0045B .0045 +.0005 .0040 475 ---- .0040B ---- .0040B .0035 UNCH .0035 480 ---- ---- ---- ---- .0030 UNCH .0030 485 ---- ---- ---- ---- .0025 UNCH .0025 490 ---- ---- ---- ---- .0025 UNCH .0025 495 ---- ---- ---- .0030A .0020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 1 H2E APR23 Copper Weekly Friday Option - Week 2 PUT 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0005 -.0005 .0010 305 ---- ---- ---- ---- .0010 -.0005 .0015 310 ---- ---- ---- ---- .0010 -.0010 .0020 315 ---- ---- ---- ---- .0015 -.0005 .0020 320 ---- ---- ---- ---- .0020 -.0010 .0030 325 ---- ---- ---- ---- .0025 -.0010 .0035 330 ---- ---- .0040A .0040A .0030 -.0015 .0045 335 ---- ---- .0050A .0050A .0040 -.0015 .0055 340 ---- ---- .0055A .0055A .0050 -.0020 .0070 345 ---- ---- .0070A .0070A .0065 -.0025 .0090 350 ---- ---- .0085A .0085A .0080 -.0035 .0115 355 ---- ---- .0105A .0105A .0105 -.0045 .0150 360 ---- ---- .0135A .0135A .0140 -.0055 .0195 365 ---- .0255B .0170A .0170A .0180 -.0070 .0250 370 ---- .0335B .0215A .0335B .0240 -.0080 .0320 10 10 375 ---- .0440B .0280A .0280A .0315 -.0100 .0415 380 ---- .0575B .0360A .0360A .0415 -.0120 .0535 385 ---- .0740B .0465A .0465A .0540 -.0145 .0685 390 ---- .0945B .0600A .0600A .0700 -.0175 .0875 395 ---- .1185B .0770A .0770A .0895 -.0205 .1100 400 ---- .1470B .0980A .0980A .1130 -.0235 .1365 405 ---- .1735B .1230A .1230A .1410 -.0260 .1670 410 ---- .2090B .1515A .2090B .1725 -.0285 .2010 415 ---- .2430B .1840A .2405B .2075 -.0310 .2385 420 ---- .2895B .2200A .2895B .2455 -.0335 .2790 425 ---- ---- .2635A .2635A .2865 -.0355 .3220 430 ---- .3785B .2995A .3785B .3290 -.0370 .3660 435 ---- ---- ---- ---- .3740 -.0380 .4120 440 ---- .4720B .3870A .4720B .4200 -.0390 .4590 445 ---- ---- ---- ---- .4665 -.0400 .5065 450 ---- .5685B .4800A .5685B .5145 -.0405 .5550 455 ---- ---- ---- ---- .5625 -.0410 .6035 460 ---- ---- ---- ---- .6110 -.0415 .6525 465 ---- ---- ---- ---- .6600 -.0415 .7015 470 ---- ---- .6735A .6735A .7090 -.0420 .7510 475 ---- ---- ---- ---- .7585 -.0420 .8005 480 ---- ---- .7720A .7720A .8080 -.0420 .8500 485 ---- ---- ---- ---- .8575 -.0420 .8995 490 ---- ---- ---- ---- .9070 -.0425 .9495 495 ---- ---- ---- ---- .9565 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 H2M APR23 Copper Weekly Monday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.1440 +.0425 1.1015 290 ---- ---- ---- ---- 1.0940 +.0425 1.0515 295 ---- ---- ---- ---- 1.0440 +.0425 1.0015 300 ---- ---- ---- ---- .9940 +.0425 .9515 305 ---- ---- ---- ---- .9440 +.0425 .9015 310 ---- ---- ---- ---- .8940 +.0425 .8515 315 ---- ---- ---- ---- .8440 +.0420 .8020 320 ---- ---- ---- ---- .7940 +.0420 .7520 325 ---- ---- ---- ---- .7445 +.0420 .7025 330 ---- ---- ---- ---- .6950 +.0415 .6535 335 ---- ---- ---- ---- .6455 +.0415 .6040 340 ---- .5560B .5415A .5415A .5960 +.0410 .5550 345 ---- ---- ---- ---- .5470 +.0405 .5065 350 ---- .5345B .4450A .4450A .4985 +.0400 .4585 355 ---- ---- ---- ---- .4500 +.0390 .4110 360 ---- .4380B .3515A .3515A .4025 +.0380 .3645 365 ---- ---- ---- ---- .3555 +.0365 .3190 370 ---- .3445B .2635A .2635A .3100 +.0355 .2745 375 ---- .2555B .2270A .2270A .2660 +.0335 .2325 380 ---- .2560B .1845A .1845A .2240 +.0310 .1930 385 ---- .2095B .1450A .2085B .1855 +.0285 .1570 10 390 ---- .1765B .1150A .1765B .1500 +.0250 .1250 15 395 ---- .1425B .0895A .1425B .1190 +.0215 .0975 10 400 ---- .1130B .0685A .1130B .0920 +.0175 .0745 10 405 ---- .0875B .0515A .0875B .0705 +.0145 .0560 410 .0610 .0670B .0385A .0475A .0530 +.0110 4 .0420 415 .0465 .0505B .0285A .0350A .0400 +.0090 8 .0310 420 ---- .0375B .0215A .0375B .0295 +.0060 .0235 425 ---- .0280B .0165A .0165A .0225 +.0050 .0175 430 ---- .0205B .0130A .0130A .0170 +.0035 .0135 10 435 ---- .0155B .0100A .0100A .0125 +.0020 .0105 440 ---- .0115B ---- .0115B .0095 +.0015 .0080 445 ---- .0090B ---- .0090B .0075 +.0010 .0065 450 ---- .0070B ---- .0070B .0055 +.0005 .0050 455 ---- .0050B ---- .0050B .0045 +.0005 .0040 460 ---- .0040B ---- .0040B .0035 +.0005 .0030 465 ---- .0030B ---- .0030B .0025 UNCH .0025 470 ---- .0025B ---- .0025B .0020 UNCH .0020 475 ---- .0020B ---- .0020B .0015 UNCH .0015 480 ---- ---- ---- ---- .0015 UNCH .0015 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0010 UNCH .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 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 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0010 -.0005 .0015 325 ---- ---- ---- ---- .0015 -.0005 .0020 330 ---- ---- ---- ---- .0015 -.0010 .0025 335 ---- ---- ---- ---- .0020 -.0015 .0035 340 ---- ---- .0040A .0040A .0030 -.0015 .0045 345 ---- ---- .0050A .0050A .0040 -.0020 .0060 350 ---- ---- .0060A .0060A .0050 -.0030 .0080 355 ---- ---- .0075A .0075A .0070 -.0035 .0105 360 ---- ---- .0090A .0090A .0090 -.0045 .0135 365 ---- ---- .0115A .0115A .0125 -.0055 .0180 370 ---- .0250B .0150A .0245B .0165 -.0070 .0235 375 .0225 .0340B .0200A .0215A .0225 -.0090 10 .0315 380 ---- .0460B .0265A .0455B .0305 -.0115 .0420 385 ---- .0615B .0355A .0355A .0415 -.0145 .0560 390 ---- .0810B .0475A .0810B .0560 -.0175 .0735 8 395 ---- .1055B .0630A .0630A .0750 -.0210 .0960 20 400 ---- .1340B .0830A .0830A .0980 -.0245 .1225 405 ---- .1605B .1065A .1605B .1260 -.0285 .1545 410 ---- .1975B .1370A .1975B .1590 -.0310 .1900 415 ---- .2335B .1710A .2320B .1955 -.0340 .2295 420 ---- .2815B .2080A .2815B .2355 -.0360 .2715 425 ---- ---- .2520A .2520A .2775 -.0380 .3155 430 ---- .3725B .2905A .3725B .3220 -.0390 .3610 435 ---- ---- ---- ---- .3680 -.0400 .4080 440 ---- .4680B .3810A .4680B .4150 -.0405 .4555 445 ---- ---- ---- ---- .4625 -.0415 .5040 450 ---- .5660B .4760A .5660B .5110 -.0415 .5525 455 ---- ---- ---- ---- .5595 -.0420 .6015 460 ---- ---- ---- ---- .6085 -.0420 .6505 465 ---- ---- ---- ---- .6575 -.0425 .7000 470 ---- ---- ---- ---- .7070 -.0425 .7495 475 ---- ---- ---- ---- .7565 -.0425 .7990 480 ---- ---- ---- ---- .8065 -.0425 .8490 485 ---- ---- ---- ---- .8560 -.0425 .8985 490 ---- ---- ---- ---- .9060 -.0425 .9485 495 ---- ---- ---- ---- .9560 -.0425 .9985 500 ---- ---- ---- ---- 1.0060 -.0425 1.0485 505 ---- ---- ---- ---- 1.0560 -.0425 1.0985 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 28 H2W APR23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.1440 +.0425 1.1015 290 ---- ---- ---- ---- 1.0940 +.0425 1.0515 295 ---- ---- ---- ---- 1.0440 +.0425 1.0015 300 ---- ---- ---- ---- .9940 +.0425 .9515 305 ---- ---- ---- ---- .9440 +.0425 .9015 310 ---- ---- ---- ---- .8940 +.0425 .8515 315 ---- ---- ---- ---- .8440 +.0420 .8020 320 ---- ---- ---- ---- .7945 +.0420 .7525 325 ---- ---- ---- ---- .7445 +.0415 .7030 330 ---- ---- ---- ---- .6950 +.0410 .6540 335 ---- ---- ---- ---- .6460 +.0410 .6050 340 ---- .5940B .5425A .5425A .5970 +.0405 .5565 345 ---- ---- ---- ---- .5480 +.0400 .5080 350 ---- .5355B .4465A .4465A .4995 +.0390 .4605 355 ---- ---- ---- ---- .4520 +.0385 .4135 360 ---- .4395B .3545A .3545A .4045 +.0370 .3675 365 ---- ---- ---- ---- .3585 +.0360 .3225 370 ---- .3475B .2680A .2680A .3135 +.0345 .2790 375 ---- .2590B .2330A .2330A .2705 +.0325 .2380 380 ---- .2605B .1905A .1905A .2300 +.0305 .1995 385 ---- .2155B .1520A .2150B .1920 +.0275 .1645 390 ---- .1830B .1225A .1830B .1575 +.0245 .1330 395 ---- .1505B .0970A .1505B .1270 +.0215 .1055 400 ---- .1215B .0755A .1210B .1010 +.0185 .0825 405 ---- .0960B .0580A .0955B .0785 +.0150 .0635 410 ---- .0750B .0445A .0745B .0605 +.0120 .0485 415 ---- .0580B .0335A .0580B .0465 +.0100 .0365 420 ---- .0445B .0260A .0445B .0355 +.0080 .0275 425 ---- .0340B .0200A .0335B .0270 +.0060 .0210 430 ---- .0260B .0155A .0260B .0205 +.0045 .0160 435 ---- .0195B ---- .0195B .0160 +.0040 .0120 440 ---- .0150B ---- .0150B .0125 +.0030 .0095 445 ---- .0115B ---- .0115B .0100 +.0025 .0075 450 ---- .0090B ---- .0090B .0080 +.0020 .0060 455 ---- .0070B ---- .0070B .0065 +.0015 .0050 460 ---- .0055B ---- .0055B .0055 +.0015 .0040 465 ---- .0045B ---- .0045B .0045 +.0010 .0035 470 ---- .0035B ---- .0035B .0040 +.0010 .0030 475 ---- .0030B ---- .0030B .0035 +.0010 .0025 480 ---- ---- ---- ---- .0030 +.0005 .0025 485 ---- ---- ---- ---- .0025 +.0005 .0020 490 ---- ---- ---- ---- .0020 UNCH .0020 495 ---- ---- ---- .0030A .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 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0010 -.0005 .0015 320 ---- ---- ---- ---- .0010 -.0010 .0020 325 ---- ---- ---- ---- .0015 -.0010 .0025 330 ---- ---- ---- ---- .0020 -.0015 .0035 335 ---- ---- ---- ---- .0030 -.0015 .0045 340 ---- ---- .0050A .0050A .0040 -.0020 .0060 345 ---- ---- .0060A .0060A .0050 -.0025 .0075 350 ---- ---- .0075A .0075A .0065 -.0035 .0100 355 ---- ---- .0090A .0090A .0090 -.0040 .0130 360 ---- ---- .0115A .0115A .0115 -.0050 .0165 365 ---- .0220B .0145A .0220B .0155 -.0060 .0215 370 ---- .0295B .0185A .0185A .0205 -.0080 .0285 375 ---- .0395B .0245A .0245A .0270 -.0100 .0370 380 ---- .0520B .0315A .0315A .0360 -.0125 .0485 385 ---- .0685B .0415A .0415A .0480 -.0150 .0630 390 ---- .0885B .0545A .0545A .0635 -.0180 .0815 395 ---- .1130B .0715A .0715A .0830 -.0210 .1040 400 ---- .1415B .0920A .0920A .1065 -.0245 .1310 10 405 ---- .1675B .1165A .1165A .1345 -.0275 .1620 410 ---- .2035B .1455A .2035B .1665 -.0300 .1965 415 ---- .2390B .1785A .2375B .2020 -.0325 .2345 420 ---- .2855B .2145A .2855B .2410 -.0345 .2755 425 ---- ---- .2590A .2590A .2825 -.0360 .3185 430 ---- .3755B .2955A .3755B .3260 -.0375 .3635 435 ---- ---- .3860A .3860A .3710 -.0390 .4100 440 ---- .4700B .3845A .4700B .4175 -.0395 .4570 445 ---- ---- ---- ---- .4650 -.0400 .5050 450 ---- .5670B .4785A .5670B .5130 -.0405 .5535 455 ---- ---- ---- ---- .5615 -.0410 .6025 460 ---- ---- ---- ---- .6100 -.0415 .6515 465 ---- ---- ---- ---- .6595 -.0415 .7010 470 ---- ---- .6730A .6730A .7085 -.0420 .7505 475 ---- ---- ---- ---- .7580 -.0420 .8000 480 ---- ---- ---- ---- .8075 -.0420 .8495 485 ---- ---- ---- ---- .8575 -.0420 .8995 490 ---- ---- ---- ---- .9070 -.0420 .9490 495 ---- ---- ---- ---- .9565 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3M APR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0440 ---- ---- 300 ---- ---- ---- ---- .9940 ---- ---- 305 ---- ---- ---- ---- .9440 ---- ---- 310 ---- ---- ---- ---- .8940 ---- ---- 315 ---- ---- ---- ---- .8445 ---- ---- 320 ---- ---- ---- ---- .7945 ---- ---- 325 ---- ---- ---- ---- .7450 ---- ---- 330 ---- ---- ---- ---- .6960 ---- ---- 335 ---- ---- ---- ---- .6470 ---- ---- 340 ---- ---- ---- .5525A .5980 ---- ---- 345 ---- ---- ---- ---- .5495 ---- ---- 350 ---- ---- ---- .4575A .5020 ---- ---- 355 ---- ---- ---- .4455A .4545 ---- ---- 360 ---- ---- ---- .3660A .4080 ---- ---- 365 ---- ---- ---- .3570A .3630 ---- ---- 370 ---- ---- ---- .2805A .3190 ---- ---- 375 ---- ---- ---- .2770A .2770 ---- ---- 380 ---- ---- ---- .2035A .2370 ---- ---- 385 ---- ---- ---- .1695A .2000 ---- ---- 390 ---- ---- ---- .1390A .1665 ---- ---- 395 ---- ---- ---- .1125A .1365 ---- ---- 400 ---- ---- ---- .0895A .1105 ---- ---- 405 ---- ---- ---- .0705A .0885 ---- ---- 410 ---- ---- ---- .0555A .0705 ---- ---- 415 ---- ---- ---- .0430A .0555 ---- ---- 420 ---- ---- ---- .0340A .0435 ---- ---- 425 ---- ---- ---- .0265A .0340 ---- ---- 430 ---- ---- ---- .0210A .0265 ---- ---- 435 ---- ---- ---- .0175A .0210 ---- ---- 440 ---- ---- ---- .0145A .0165 ---- ---- 445 ---- ---- ---- .0120A .0130 ---- ---- 450 ---- ---- ---- .0100A .0100 ---- ---- 455 ---- ---- ---- .0085A .0080 ---- ---- 460 ---- ---- ---- .0075A .0065 ---- ---- 465 ---- ---- ---- .0065A .0050 ---- ---- 470 ---- ---- ---- .0055A .0040 ---- ---- 475 ---- ---- ---- .0050A .0035 ---- ---- 480 ---- ---- ---- .0045A .0025 ---- ---- 485 ---- ---- ---- .0040A .0020 ---- ---- 490 ---- ---- ---- .0040A .0015 ---- ---- 495 ---- ---- ---- .0035A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3M APR23 Copper Weekly Monday Option - Week 3 PUT 295 ---- ---- ---- .0025A .0005 ---- ---- 300 ---- ---- ---- .0025A .0005 ---- ---- 305 ---- ---- ---- .0030A .0010 ---- ---- 310 ---- ---- ---- .0030A .0010 ---- ---- 315 ---- ---- ---- .0035A .0015 ---- ---- 320 ---- ---- ---- .0035A .0020 ---- ---- 325 ---- ---- ---- .0040A .0025 ---- ---- 330 ---- ---- ---- .0045A .0030 ---- ---- 335 ---- ---- ---- .0055A .0040 ---- ---- 340 ---- ---- ---- .0065A .0055 ---- ---- 345 ---- ---- ---- .0075A .0070 ---- ---- 350 ---- ---- ---- .0095A .0090 ---- ---- 355 ---- ---- ---- .0115A .0115 ---- ---- 360 ---- ---- ---- .0145A .0150 ---- ---- 365 ---- ---- ---- .0185A .0200 ---- ---- 370 ---- ---- ---- .0230A .0255 ---- ---- 375 ---- ---- ---- .0295A .0335 ---- ---- 380 ---- ---- ---- .0380A .0435 ---- ---- 385 ---- ---- ---- .0490A .0565 ---- ---- 390 ---- ---- ---- .0625A .0730 ---- ---- 395 ---- ---- ---- .0800A .0930 ---- ---- 400 ---- ---- ---- .1010A .1165 ---- ---- 405 ---- ---- ---- .1260A .1445 ---- ---- 410 ---- ---- ---- .1545A .1760 ---- ---- 415 ---- ---- ---- .1870A .2110 ---- ---- 420 ---- ---- ---- .2230A .2490 ---- ---- 425 ---- ---- ---- .2610A .2895 ---- ---- 430 ---- ---- ---- .3015A .3320 ---- ---- 435 ---- ---- ---- .4215A .3760 ---- ---- 440 ---- ---- ---- .3890A .4215 ---- ---- 445 ---- ---- ---- .5140A .4680 ---- ---- 450 ---- ---- ---- .4815A .5150 ---- ---- 455 ---- ---- ---- ---- .5630 ---- ---- 460 ---- ---- ---- ---- .6110 ---- ---- 465 ---- ---- ---- ---- .6595 ---- ---- 470 ---- ---- ---- .6740A .7085 ---- ---- 475 ---- ---- ---- ---- .7580 ---- ---- 480 ---- ---- ---- .7725A .8070 ---- ---- 485 ---- ---- ---- ---- .8570 ---- ---- 490 ---- ---- ---- ---- .9065 ---- ---- 495 ---- ---- ---- ---- .9560 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E MAR23 Copper Weekly Friday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.1445 +.0430 1.1015 290 ---- ---- ---- ---- 1.0945 +.0430 1.0515 295 ---- ---- ---- ---- 1.0445 +.0430 1.0015 300 ---- ---- ---- ---- .9945 +.0425 .9520 305 ---- ---- ---- ---- .9445 +.0425 .9020 310 ---- ---- ---- ---- .8945 +.0425 .8520 315 ---- ---- ---- ---- .8445 +.0425 .8020 320 ---- ---- ---- ---- .7945 +.0425 .7520 325 ---- ---- ---- ---- .7445 +.0425 .7020 330 ---- ---- ---- ---- .6945 +.0425 .6520 335 ---- ---- ---- ---- .6445 +.0425 .6020 340 ---- ---- ---- ---- .5945 +.0425 .5520 345 ---- ---- ---- ---- .5445 +.0425 .5020 350 ---- ---- ---- ---- .4945 +.0425 .4520 355 ---- ---- ---- ---- .4445 +.0425 .4020 360 ---- ---- ---- ---- .3945 +.0420 .3525 365 ---- ---- ---- ---- .3450 +.0415 .3035 370 ---- .3110B .2415A .2415A .2955 +.0400 .2555 375 ---- ---- ---- ---- .2470 +.0385 .2085 380 ---- .2350B .1505A .1505A .1990 +.0355 .1635 385 ---- .1390B .1105A .1245B .1535 +.0310 .1225 6 390 ---- .1435B .0760A .0760A .1115 +.0250 .0865 395 .0670 .1025B .0485A .0825B .0750 +.0185 3 .0565 400 .0605 .0680B .0290A .0385A .0465 +.0120 3 .0345 23 25 405 .0390 .0425B .0165A .0215A .0265 +.0065 2 .0200 7 32 410 ---- .0240B .0100A .0100A .0145 +.0035 12 .0110 1 2 415 ---- .0125B .0060A .0060A .0080 +.0015 13 .0065 1 4 420 .0070 .0070 .0035 .0035 .0050 +.0010 20 .0040 10 20 425 ---- .0035B ---- .0035B .0030 +.0005 .0025 430 .0020 .0020 .0020 .0020 .0020 UNCH 1 .0020 435 ---- ---- ---- ---- .0015 UNCH .0015 440 ---- ---- ---- ---- .0010 UNCH .0010 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 54 42 90 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 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0010 -.0010 .0020 370 ---- ---- .0020A .0020A .0015 -.0025 .0040 375 ---- ---- .0030A .0030A .0030 -.0040 .0070 1 2 380 ---- ---- .0050A .0050A .0055 -.0070 .0125 10 385 .0240 .0240 .0080A .0080A .0095 -.0115 9 .0210 2 5 390 .0150 .0375B .0135 .0205B .0175 -.0175 20 .0350 1 9 395 ---- .0605B .0230A .0605B .0310 -.0240 .0550 10 400 .0440 .0890B .0385A .0465A .0525 -.0305 7 .0830 20 405 ---- .1215B .0615A .1210B .0825 -.0360 .1185 8 410 ---- ---- .0945A .0945A .1205 -.0390 .1595 10 415 ---- ---- .1375A .1375A .1640 -.0405 .2045 420 ---- .2655B .1765A .2655B .2105 -.0420 .2525 425 ---- ---- ---- ---- .2590 -.0420 .3010 430 ---- ---- .2715A .2715A .3080 -.0420 .3500 435 ---- ---- ---- ---- .3570 -.0425 .3995 440 ---- ---- ---- ---- .4070 -.0425 .4495 445 ---- ---- ---- ---- .4565 -.0425 .4990 450 ---- ---- ---- ---- .5065 -.0425 .5490 455 ---- ---- ---- ---- .5565 -.0425 .5990 460 ---- ---- ---- ---- .6065 -.0425 .6490 465 ---- ---- ---- ---- .6565 -.0425 .6990 470 ---- ---- ---- ---- .7065 -.0425 .7490 475 ---- ---- ---- ---- .7565 -.0425 .7990 480 ---- ---- ---- ---- .8065 -.0425 .8490 485 ---- ---- ---- ---- .8565 -.0425 .8990 490 ---- ---- ---- ---- .9065 -.0425 .9490 495 ---- ---- ---- ---- .9565 -.0420 .9985 500 ---- ---- ---- ---- 1.0065 -.0420 1.0485 505 ---- ---- ---- ---- 1.0565 -.0420 1.0985 510 ---- ---- ---- ---- 1.1065 -.0420 1.1485 515 ---- ---- ---- ---- 1.1565 -.0420 1.1985 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 4 75 H4M MAR23 Copper Weekly Monday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.1440 +.0425 1.1015 290 ---- ---- ---- ---- 1.0940 +.0425 1.0515 295 ---- ---- ---- ---- 1.0440 +.0425 1.0015 300 ---- ---- ---- ---- .9940 +.0425 .9515 305 ---- ---- ---- ---- .9440 +.0425 .9015 310 ---- ---- ---- ---- .8940 +.0425 .8515 315 ---- ---- ---- ---- .8440 +.0425 .8015 320 ---- ---- ---- ---- .7940 +.0425 .7515 325 ---- ---- ---- ---- .7440 +.0425 .7015 330 ---- ---- ---- ---- .6940 +.0425 .6515 335 ---- ---- ---- ---- .6445 +.0430 .6015 340 ---- ---- ---- ---- .5945 +.0425 .5520 345 ---- ---- ---- ---- .5445 +.0425 .5020 350 ---- ---- ---- ---- .4945 +.0425 .4520 355 ---- ---- ---- ---- .4445 +.0415 .4030 360 ---- .3560B .3400A .3400A .3950 +.0415 .3535 365 ---- ---- ---- ---- .3455 +.0405 .3050 370 ---- .3335B .2440A .2440A .2970 +.0395 .2575 375 ---- ---- ---- ---- .2485 +.0370 .2115 380 ---- .2370B .1550A .1550A .2015 +.0340 .1675 385 ---- .1635B .1160A .1160A .1570 +.0295 .1275 390 ---- .1470B .0820A .0820A .1160 +.0240 .0920 3 395 ---- .1075B .0550A .0550A .0805 +.0180 .0625 400 ---- .0740B .0350A .0350A .0525 +.0125 .0400 10 405 .0400 .0485B .0215A .0485B .0320 +.0075 10 .0245 30 410 ---- .0290B .0130A .0130A .0190 +.0045 .0145 26 415 ---- .0165B .0080A .0080A .0110 +.0020 .0090 10 420 ---- .0095B ---- .0095B .0070 +.0015 .0055 425 ---- .0050B ---- .0050B .0045 +.0010 .0035 430 ---- .0030B ---- .0030B .0030 +.0005 .0025 3 435 ---- ---- ---- ---- .0020 UNCH .0020 1 440 ---- ---- ---- ---- .0015 UNCH .0015 445 ---- ---- ---- ---- .0010 UNCH .0010 450 ---- ---- ---- ---- .0010 UNCH .0010 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 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 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0010 -.0005 .0015 360 ---- ---- .0020A .0020A .0015 -.0010 .0025 365 ---- ---- .0025A .0025A .0020 -.0020 .0040 1 370 ---- ---- .0035A .0035A .0030 -.0035 .0065 10 375 ---- ---- .0050A .0050A .0045 -.0055 .0100 1 380 ---- ---- .0070A .0070A .0080 -.0085 .0165 4 385 ---- ---- .0105A .0105A .0130 -.0130 .0260 5 390 ---- ---- .0170A .0170A .0220 -.0185 .0405 10 395 ---- .0655B .0275A .0655B .0365 -.0245 .0610 400 ---- .0930B .0435A .0930B .0585 -.0300 .0885 31 405 ---- .1255B .0670A .0670A .0880 -.0350 .1230 15 410 ---- ---- .1000A .1000A .1250 -.0380 .1630 415 ---- ---- .1425A .1425A .1670 -.0400 .2070 420 ---- .2665B .1795A .2665B .2125 -.0415 .2540 425 ---- ---- ---- ---- .2600 -.0420 .3020 430 ---- .3645B .2730A .3645B .3090 -.0420 .3510 435 ---- ---- ---- ---- .3580 -.0420 .4000 440 ---- ---- .3710A .3710A .4075 -.0420 .4495 445 ---- ---- ---- ---- .4570 -.0425 .4995 450 ---- ---- ---- ---- .5065 -.0425 .5490 455 ---- ---- ---- ---- .5565 -.0425 .5990 460 ---- ---- ---- ---- .6065 -.0420 .6485 465 ---- ---- ---- ---- .6565 -.0420 .6985 470 ---- ---- ---- ---- .7060 -.0425 .7485 475 ---- ---- ---- ---- .7560 -.0425 .7985 480 ---- ---- ---- ---- .8060 -.0425 .8485 485 ---- ---- ---- ---- .8560 -.0425 .8985 490 ---- ---- ---- ---- .9060 -.0425 .9485 495 ---- ---- ---- ---- .9560 -.0425 .9985 500 ---- ---- ---- ---- 1.0060 -.0425 1.0485 505 ---- ---- ---- ---- 1.0560 -.0425 1.0985 510 ---- ---- ---- ---- 1.1060 -.0425 1.1485 515 ---- ---- ---- ---- 1.1560 -.0425 1.1985 TOTAL EST.VOL VOLUME OPEN INT TOTAL 77 H4W MAR23 Copper Weekly Wednesday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.1445 +.0425 1.1020 290 ---- ---- ---- ---- 1.0945 +.0425 1.0520 295 ---- ---- ---- ---- 1.0445 +.0425 1.0020 300 ---- ---- ---- ---- .9945 +.0425 .9520 305 ---- ---- ---- ---- .9445 +.0425 .9020 310 ---- ---- ---- ---- .8945 +.0425 .8520 315 ---- ---- ---- ---- .8445 +.0425 .8020 320 ---- ---- ---- ---- .7945 +.0425 .7520 325 ---- ---- ---- ---- .7445 +.0425 .7020 330 ---- ---- ---- ---- .6945 +.0425 .6520 335 ---- ---- ---- ---- .6445 +.0425 .6020 340 ---- ---- ---- ---- .5945 +.0425 .5520 345 ---- ---- ---- ---- .5445 +.0425 .5020 350 ---- ---- ---- ---- .4945 +.0425 .4520 355 ---- ---- ---- ---- .4445 +.0425 .4020 360 ---- ---- ---- ---- .3945 +.0425 .3520 365 ---- ---- ---- ---- .3445 +.0425 .3020 370 ---- ---- ---- ---- .2945 +.0425 .2520 375 ---- ---- ---- ---- .2445 +.0420 .2025 380 ---- .1980B .1410A .1410A .1945 +.0400 .1545 385 ---- ---- ---- ---- .1450 +.0360 .1090 390 ---- .1340B .0585A .0585A .0975 +.0280 .0695 395 ---- .0785B .0295A .0295A .0540 +.0155 3 .0385 21 400 ---- .0480B .0135A .0135A .0225 +.0035 3 .0190 19 405 ---- .0215B .0055A .0055A .0075 -.0010 .0085 14 410 ---- .0070B .0025A .0025A .0025 -.0010 .0035 415 ---- .0020B ---- .0020B .0010 -.0005 .0015 420 ---- ---- ---- ---- .0005 UNCH .0005 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 6 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 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 11 375 ---- ---- ---- ---- .0005 -.0005 .0010 2 380 ---- ---- .0015A .0015A .0005 -.0025 .0030 385 ---- ---- .0015A .0015A .0010 -.0065 .0075 390 ---- ---- .0030A .0030A .0035 -.0145 .0180 395 ---- .0390B .0080A .0390B .0100 -.0270 .0370 400 ---- .0735B .0185A .0735B .0285 -.0390 .0675 405 ---- ---- .0420A .0420A .0635 -.0435 .1070 10 410 ---- ---- .0825A .0825A .1085 -.0435 .1520 415 ---- ---- ---- ---- .1570 -.0430 .2000 420 ---- ---- .1705A .1705A .2065 -.0425 .2490 425 ---- ---- ---- ---- .2565 -.0425 .2990 430 ---- ---- ---- ---- .3065 -.0425 .3490 435 ---- ---- ---- ---- .3565 -.0425 .3990 440 ---- ---- ---- ---- .4065 -.0425 .4490 445 ---- ---- ---- ---- .4565 -.0425 .4990 450 ---- ---- ---- ---- .5065 -.0425 .5490 455 ---- ---- ---- ---- .5565 -.0425 .5990 460 ---- ---- ---- ---- .6065 -.0425 .6490 465 ---- ---- ---- ---- .6565 -.0425 .6990 470 ---- ---- ---- ---- .7065 -.0425 .7490 475 ---- ---- ---- ---- .7565 -.0425 .7990 480 ---- ---- ---- ---- .8065 -.0425 .8490 485 ---- ---- ---- ---- .8565 -.0425 .8990 490 ---- ---- ---- ---- .9065 -.0425 .9490 495 ---- ---- ---- ---- .9565 -.0425 .9990 500 ---- ---- ---- ---- 1.0065 -.0425 1.0490 505 ---- ---- ---- ---- 1.0565 -.0425 1.0990 510 ---- ---- ---- ---- 1.1065 -.0425 1.1490 515 ---- ---- ---- ---- 1.1565 -.0425 1.1990 520 ---- ---- ---- ---- 1.2065 -.0425 1.2490 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 H5E MAR23 Copper Weekly Friday Option - Week 5 CALL 285 ---- ---- ---- ---- 1.1440 +.0425 1.1015 290 ---- ---- ---- ---- 1.0940 +.0425 1.0515 295 ---- ---- ---- ---- 1.0440 +.0425 1.0015 300 ---- ---- ---- ---- .9940 +.0425 .9515 305 ---- ---- ---- ---- .9440 +.0425 .9015 310 ---- ---- ---- ---- .8940 +.0425 .8515 315 ---- ---- ---- ---- .8440 +.0425 .8015 320 ---- ---- ---- ---- .7940 +.0425 .7515 325 ---- ---- ---- ---- .7440 +.0420 .7020 330 ---- ---- ---- ---- .6945 +.0425 .6520 335 ---- ---- ---- ---- .6445 +.0420 .6025 340 ---- ---- ---- ---- .5950 +.0420 .5530 345 ---- ---- ---- ---- .5450 +.0410 .5040 350 ---- .4590B .4405A .4405A .4960 +.0410 .4550 355 ---- ---- ---- ---- .4465 +.0400 .4065 360 ---- .4345B .3440A .3440A .3980 +.0395 .3585 365 ---- ---- ---- ---- .3495 +.0380 .3115 370 ---- .3375B .2515A .2515A .3020 +.0365 .2655 375 ---- .2225B .2150A .2150A .2560 +.0345 .2215 380 ---- .2450B .1675A .2450B .2115 +.0315 .1800 385 ---- .1970B .1310A .1310A .1700 +.0280 .1420 390 ---- .1605B .0975A .1605B .1320 +.0240 .1080 395 ---- .1235B .0715A .1235B .0990 +.0195 .0795 400 ---- .0930B .0505A .0930B .0715 +.0150 .0565 405 ---- .0670B .0350A .0670B .0500 +.0110 .0390 10 410 ---- .0470B .0235A .0470B .0345 +.0080 .0265 415 ---- .0320B .0165A .0320B .0235 +.0050 .0185 420 ---- .0220B .0115A .0115A .0160 +.0030 .0130 425 ---- .0150B .0085A .0085A .0110 +.0020 .0090 10 430 ---- .0100B ---- .0100B .0080 +.0015 .0065 435 ---- .0070B ---- .0070B .0055 +.0005 .0050 440 ---- .0050B ---- .0050B .0040 +.0005 .0035 445 ---- .0035B ---- .0035B .0030 UNCH .0030 450 ---- .0025B ---- .0025B .0025 +.0005 .0020 455 ---- .0020B ---- .0020B .0015 UNCH .0015 460 ---- ---- ---- ---- .0015 UNCH .0015 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0010 UNCH .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 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 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0010 -.0010 .0020 345 ---- ---- .0025A .0025A .0015 -.0015 .0030 350 ---- ---- .0030A .0030A .0020 -.0020 .0040 355 ---- ---- .0035A .0035A .0030 -.0025 .0055 360 ---- ---- .0045A .0045A .0040 -.0035 .0075 365 ---- .0105B .0060A .0105B .0060 -.0040 .0100 370 ---- .0150B .0080A .0080A .0085 -.0060 .0145 375 ---- .0215B .0110A .0210B .0120 -.0080 .0200 380 ---- .0315B .0155A .0315B .0175 -.0110 .0285 385 ---- .0450B .0220A .0220A .0260 -.0145 .0405 10 10 390 ---- .0635B .0315A .0315A .0380 -.0185 .0565 13 395 ---- .0875B .0445A .0445A .0550 -.0230 .0780 400 .0650 .1165B .0625A .0625A .0775 -.0275 1 .1050 5 405 ---- .1445B .0855A .1445B .1060 -.0315 .1375 1 410 ---- .1790B .1170A .1780B .1405 -.0345 .1750 415 ---- ---- .1520A .1520A .1790 -.0375 .2165 420 ---- .2720B .1910A .2720B .2220 -.0390 .2610 425 ---- ---- ---- ---- .2670 -.0405 .3075 430 ---- .3675B .2790A .3675B .3135 -.0415 .3550 435 ---- ---- ---- ---- .3615 -.0415 .4030 440 ---- .4655B .3740A .4655B .4095 -.0425 .4520 445 ---- ---- ---- ---- .4585 -.0425 .5010 450 ---- ---- .4715A .4715A .5080 -.0420 .5500 455 ---- ---- ---- ---- .5575 -.0420 .5995 460 ---- ---- ---- ---- .6070 -.0425 .6495 465 ---- ---- ---- ---- .6565 -.0425 .6990 470 ---- ---- ---- ---- .7065 -.0425 .7490 475 ---- ---- ---- ---- .7560 -.0430 .7990 480 ---- ---- ---- ---- .8060 -.0425 .8485 485 ---- ---- ---- ---- .8560 -.0425 .8985 490 ---- ---- ---- ---- .9060 -.0425 .9485 495 ---- ---- ---- ---- .9560 -.0425 .9985 500 ---- ---- ---- ---- 1.0060 -.0425 1.0485 505 ---- ---- ---- ---- 1.0560 -.0425 1.0985 510 ---- ---- ---- ---- 1.1060 -.0425 1.1485 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 29 H5W MAR23 Copper Weekly Wednesday Option - Week 5 CALL 285 ---- ---- ---- ---- 1.1440 +.0425 1.1015 290 ---- ---- ---- ---- 1.0940 +.0425 1.0515 295 ---- ---- ---- ---- 1.0440 +.0425 1.0015 300 ---- ---- ---- ---- .9940 +.0425 .9515 305 ---- ---- ---- ---- .9440 +.0425 .9015 310 ---- ---- ---- ---- .8940 +.0425 .8515 315 ---- ---- ---- ---- .8440 +.0425 .8015 320 ---- ---- ---- ---- .7940 +.0425 .7515 325 ---- ---- ---- ---- .7440 +.0420 .7020 330 ---- ---- ---- ---- .6940 +.0420 .6520 335 ---- ---- ---- ---- .6445 +.0420 .6025 340 ---- ---- ---- ---- .5945 +.0420 .5525 345 ---- ---- ---- ---- .5450 +.0420 .5030 350 ---- ---- ---- ---- .4950 +.0410 .4540 355 ---- ---- ---- ---- .4455 +.0405 .4050 360 ---- .4115B .3420A .3420A .3965 +.0400 .3565 365 ---- ---- ---- ---- .3475 +.0385 .3090 370 ---- .3350B .2480A .2480A .2995 +.0375 .2620 375 ---- ---- ---- ---- .2520 +.0350 .2170 380 ---- .2405B .1620A .2405B .2060 +.0320 .1740 385 ---- .1800B .1240A .1240A .1630 +.0290 .1340 15 390 ---- .1535B .0895A .1535B .1235 +.0245 .0990 20 395 ---- .1150B .0630A .1150B .0890 +.0195 .0695 400 ---- .0825B .0420A .0825B .0610 +.0145 .0465 8 405 .0495 .0565B .0275A .0335A .0400 +.0100 10 .0300 8 410 ---- .0365B .0175A .0365B .0255 +.0065 .0190 2 415 ---- .0230B .0115A .0115A .0165 +.0040 .0125 420 ---- .0140B ---- .0140B .0110 +.0025 .0085 425 ---- .0090B ---- .0090B .0075 +.0015 .0060 430 ---- .0055B ---- .0055B .0050 +.0005 .0045 435 ---- ---- ---- ---- .0040 +.0005 .0035 440 ---- ---- ---- ---- .0030 +.0005 .0025 445 ---- ---- ---- ---- .0020 UNCH .0020 450 ---- ---- ---- ---- .0015 -.0005 .0020 455 ---- ---- ---- ---- .0015 UNCH .0015 460 ---- ---- ---- ---- .0010 -.0005 .0015 465 ---- ---- ---- ---- .0010 UNCH .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 -.0005 .0010 480 ---- ---- ---- ---- .0005 -.0005 .0010 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 10 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 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0010 -.0005 .0015 345 ---- ---- ---- ---- .0010 -.0010 .0020 350 ---- ---- .0025A .0025A .0015 -.0015 .0030 355 ---- ---- .0030A .0030A .0020 -.0020 .0040 360 ---- ---- .0035A .0035A .0030 -.0025 .0055 1 365 ---- .0080B .0045A .0045A .0040 -.0035 .0075 370 ---- .0115B .0060A .0060A .0055 -.0050 .0105 375 ---- .0170B .0080A .0170B .0080 -.0075 .0155 10 380 ---- .0245B .0115A .0245B .0125 -.0100 .0225 10 385 ---- .0365B .0165A .0165A .0190 -.0140 .0330 5 390 .0280 .0540B .0245A .0245A .0295 -.0180 10 .0475 12 395 ---- .0770B .0360A .0360A .0450 -.0230 .0680 2 15 400 ---- .1060B .0525A .0525A .0670 -.0280 .0950 16 405 ---- .1370B .0755A .1370B .0960 -.0325 .1285 7 410 ---- .1710B .1085A .1085A .1315 -.0360 .1675 415 ---- ---- .1445A .1445A .1725 -.0380 .2105 420 ---- .2685B .1850A .2685B .2165 -.0400 .2565 425 ---- ---- ---- ---- .2630 -.0410 .3040 430 ---- .3655B .2755A .3655B .3110 -.0415 .3525 435 ---- ---- ---- ---- .3595 -.0420 .4015 440 ---- ---- .3725A .3725A .4085 -.0425 .4510 445 ---- ---- ---- ---- .4580 -.0425 .5005 450 ---- ---- ---- ---- .5075 -.0425 .5500 455 ---- ---- ---- ---- .5570 -.0425 .5995 460 ---- ---- ---- ---- .6065 -.0430 .6495 465 ---- ---- ---- ---- .6565 -.0425 .6990 470 ---- ---- ---- ---- .7065 -.0425 .7490 475 ---- ---- ---- ---- .7560 -.0430 .7990 480 ---- ---- ---- ---- .8060 -.0430 .8490 485 ---- ---- ---- ---- .8560 -.0430 .8990 490 ---- ---- ---- ---- .9060 -.0425 .9485 495 ---- ---- ---- ---- .9560 -.0425 .9985 500 ---- ---- ---- ---- 1.0060 -.0425 1.0485 505 ---- ---- ---- ---- 1.0560 -.0425 1.0985 510 ---- ---- ---- ---- 1.1060 -.0425 1.1485 515 ---- ---- ---- ---- 1.1560 -.0425 1.1985 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 2 76 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.7440 +.0425 3.7015 050 ---- ---- ---- ---- 3.4940 +.0425 3.4515 075 ---- ---- ---- ---- 3.2440 +.0425 3.2015 100 ---- ---- ---- ---- 2.9940 +.0425 2.9515 125 ---- ---- ---- ---- 2.7440 +.0425 2.7015 150 ---- ---- ---- ---- 2.4940 +.0425 2.4515 175 ---- ---- ---- ---- 2.2440 +.0425 2.2015 200 ---- ---- ---- ---- 1.9940 +.0425 1.9515 220 ---- ---- ---- ---- 1.7940 +.0425 1.7515 225 ---- ---- ---- ---- 1.7440 +.0425 1.7015 230 ---- ---- ---- ---- 1.6940 +.0425 1.6515 235 ---- ---- ---- ---- 1.6440 +.0425 1.6015 240 ---- ---- ---- ---- 1.5940 +.0425 1.5515 245 ---- ---- ---- ---- 1.5440 +.0425 1.5015 250 ---- ---- ---- ---- 1.4940 +.0425 1.4515 255 ---- ---- ---- ---- 1.4440 +.0425 1.4015 260 ---- ---- ---- ---- 1.3940 +.0425 1.3515 265 ---- ---- ---- ---- 1.3440 +.0425 1.3015 270 ---- ---- ---- ---- 1.2940 +.0425 1.2515 275 ---- ---- ---- ---- 1.2440 +.0425 1.2015 280 ---- ---- ---- ---- 1.1940 +.0425 1.1515 285 ---- ---- ---- ---- 1.1440 +.0425 1.1015 290 ---- ---- ---- ---- 1.0940 +.0425 1.0515 295 ---- ---- ---- ---- 1.0440 +.0425 1.0015 300 ---- ---- ---- ---- .9940 +.0425 .9515 305 ---- ---- ---- ---- .9440 +.0425 .9015 310 ---- ---- ---- ---- .8940 +.0425 .8515 315 ---- ---- ---- ---- .8440 +.0425 .8015 320 ---- ---- ---- ---- .7940 +.0425 .7515 325 ---- ---- ---- ---- .7440 +.0425 .7015 330 ---- ---- ---- ---- .6940 +.0420 .6520 335 ---- ---- ---- ---- .6440 +.0420 .6020 6 340 ---- ---- ---- ---- .5940 +.0415 .5525 16 345 ---- ---- ---- ---- .5445 +.0415 .5030 350 ---- ---- ---- ---- .4945 +.0410 .4535 19 355 ---- ---- ---- ---- .4450 +.0405 .4045 17 356 ---- ---- ---- ---- .4350 +.0405 .3945 357 ---- ---- ---- ---- .4250 +.0405 .3845 358 ---- ---- ---- ---- .4155 +.0405 .3750 359 ---- ---- ---- ---- .4055 +.0405 .3650 360 ---- .3960B .3405A .3405A .3955 +.0400 .3555 26 361 ---- ---- ---- ---- .3855 +.0395 .3460 362 ---- ---- ---- ---- .3760 +.0400 .3360 363 ---- ---- ---- ---- .3660 +.0395 .3265 364 ---- ---- ---- ---- .3560 +.0390 .3170 365 ---- ---- ---- ---- .3465 +.0390 .3075 63 366 ---- ---- ---- ---- .3365 +.0385 .2980 367 ---- ---- ---- ---- .3270 +.0385 .2885 1 368 ---- ---- ---- ---- .3170 +.0380 .2790 369 ---- ---- ---- ---- .3075 +.0380 .2695 370 ---- .3345B .2455A .2455A .2980 +.0380 .2600 173 371 ---- ---- ---- ---- .2880 +.0375 .2505 372 ---- ---- ---- ---- .2785 +.0370 .2415 373 ---- ---- ---- ---- .2690 +.0370 .2320 7 374 ---- ---- ---- ---- .2595 +.0365 .2230 375 ---- ---- ---- ---- .2500 +.0360 .2140 1 376 ---- ---- ---- ---- .2405 +.0355 .2050 377 ---- .1990B .1900A .1900A .2315 +.0355 .1960 378 ---- .1905B .1820A .1820A .2220 +.0345 .1875 379 ---- .1825B .1735A .1825B .2130 +.0340 .1790 380 ---- .2390B .1580A .1580A .2040 +.0335 100 .1705 47 381 ---- .1665B .1570A .1655B .1950 +.0330 .1620 21 382 ---- .1720B .1495A .1575B .1860 +.0320 .1540 1 383 ---- .1755B .1340A .1645B .1770 +.0310 .1460 1 384 ---- .1755B .1265A .1700B .1685 +.0305 .1380 13 385 ---- .1680B .1195A .1680B .1600 +.0295 .1305 138 386 ---- .1680B .1120A .1670B .1520 +.0290 .1230 33 387 ---- .1665B .1050A .1665B .1435 +.0275 .1160 388 ---- .1630B .0985A .1630B .1355 +.0265 .1090 4 389 ---- .1535B .0920A .1525B .1280 +.0260 .1020 10 390 ---- .1510B .0860A .1510B .1205 +.0250 .0955 525 391 ---- .1370B .0800A .1365B .1130 +.0240 .0890 11 392 ---- .1305B .0740A .1305B .1055 +.0230 .0825 1 17 393 ---- .1270B .0685A .1270B .0990 +.0225 .0765 1 9 394 ---- .1190B .0635A .1190B .0920 +.0215 .0705 6 11 395 .0580 .1120B .0580 .1120B .0855 +.0200 21 .0655 1 406 396 .0540 .1045B .0540 .1045B .0795 +.0195 4 .0600 6 73 397 ---- .0980B .0495A .0980B .0735 +.0180 .0555 4 29 398 .0500 .0910B .0455A .0745B .0680 +.0175 20 .0505 4 157 399 .0410 .0850B .0405 .0850B .0625 +.0160 4 .0465 132 400 .0370 .0795B .0365 .0520A .0575 +.0150 244 .0425 23 956 401 .0640 .0730B .0350A .0440A .0525 +.0135 1 .0390 74 402 .0550 .0685B .0315A .0400A .0485 +.0130 1 .0355 11 403 .0305 .0630B .0290A .0630B .0440 +.0115 11 .0325 66 404 .0460 .0580B .0255A .0330A .0400 +.0105 13 .0295 35 405 .0420 .0530B .0235A .0530B .0365 +.0095 10 .0270 3 286 406 .0365 .0485B .0210A .0420B .0335 +.0090 10 .0245 262 407 .0330 .0440B .0195A .0440B .0300 +.0080 10 .0220 63 408 ---- .0400B .0175A .0400B .0275 +.0075 .0200 2 269 409 ---- .0365B .0160A .0365B .0250 +.0065 .0185 74 410 .0205 .0335B .0145A .0240B .0225 +.0060 16 .0165 693 411 ---- .0305B .0135A .0305B .0205 +.0055 .0150 55 412 .0190 .0275B .0125A .0275B .0185 +.0045 1 .0140 67 413 ---- .0250B .0115A .0250B .0170 +.0045 1 .0125 88 414 .0175 .0225B .0105A .0225B .0155 +.0040 2 .0115 121 415 .0150 .0205B .0095A .0205B .0140 +.0035 2 .0105 228 416 ---- .0185B .0090A .0185B .0125 +.0030 .0095 159 417 .0090 .0170B .0080A .0105B .0115 +.0025 1 .0090 1 121 418 .0130 .0155B .0075A .0155B .0105 +.0025 1 .0080 30 80 419 ---- .0140B .0070A .0140B .0095 +.0020 .0075 107 420 .0075 .0130 .0065A .0075A .0090 +.0020 139 .0070 27 660 421 ---- .0115B .0060A .0115B .0080 +.0015 .0065 49 422 ---- .0105B ---- .0105B .0075 +.0015 .0060 25 423 ---- .0095B ---- .0095B .0070 +.0015 .0055 16 424 ---- .0085B ---- .0085B .0065 +.0015 .0050 24 425 .0050 .0080B .0035 .0040B .0060 +.0010 200 .0050 860 426 ---- .0070B ---- .0070B .0055 +.0010 .0045 1 13 427 ---- .0065B ---- .0065B .0050 +.0010 .0040 22 428 ---- .0060B .0035A .0060B .0045 +.0005 .0040 78 429 ---- .0055B ---- .0055B .0045 +.0010 .0035 31 430 .0055 .0055 .0030 .0030 .0040 +.0005 2 .0035 1251 431 .0035 .0045B .0030A .0030A .0040 +.0005 1 .0035 43 432 ---- .0040B .0025A .0040B .0035 +.0005 .0030 42 433 ---- .0040B .0025A .0040B .0035 +.0005 .0030 33 434 ---- .0035B .0025A .0035B .0030 UNCH .0030 33 435 .0025 .0035B .0020A .0035B .0030 UNCH 6 .0030 523 436 ---- ---- .0020A .0020A .0030 UNCH .0030 69 437 ---- .0030B .0020A .0030B .0025 UNCH .0025 89 438 ---- .0030B .0020A .0030B .0025 UNCH .0025 25 439 ---- ---- .0020A .0020A .0025 UNCH .0025 27 440 .0020 .0020 .0015A .0015A .0020 -.0005 13 .0025 387 441 ---- ---- .0015A .0015A .0020 -.0005 .0025 28 442 ---- ---- .0015A .0015A .0020 -.0005 .0025 130 443 ---- ---- .0015A .0015A .0020 -.0005 .0025 20 444 ---- ---- ---- ---- .0020 UNCH .0020 31 445 ---- ---- .0015A .0015A .0020 UNCH .0020 1 175 446 ---- ---- .0015A .0015A .0015 -.0005 .0020 80 447 ---- ---- .0015A .0015A .0015 -.0005 .0020 139 448 ---- ---- ---- ---- .0015 -.0005 .0020 69 450 ---- ---- .0015A .0015A .0015 -.0005 .0020 7160 455 ---- ---- .0010A .0010A .0010 -.0005 .0015 177 460 ---- ---- .0010A .0010A .0010 -.0005 .0015 1585 465 ---- ---- ---- ---- .0010 UNCH .0010 149 470 ---- ---- ---- ---- .0005 -.0005 .0010 64 475 ---- ---- ---- ---- .0005 -.0005 .0010 642 480 ---- ---- ---- ---- .0005 -.0005 .0010 388 485 ---- ---- ---- ---- .0005 UNCH .0005 69 490 ---- ---- ---- ---- .0005 UNCH 1 .0005 385 495 ---- ---- ---- ---- .0005 UNCH .0005 22 500 ---- ---- ---- ---- .0005 UNCH .0005 1 3622 505 ---- ---- ---- ---- .0005 UNCH .0005 8 510 ---- ---- ---- ---- .0005 UNCH .0005 12 515 ---- ---- ---- ---- .0005 UNCH .0005 33 520 ---- ---- ---- ---- .0005 UNCH .0005 27 525 ---- ---- ---- ---- .0005 UNCH .0005 25 530 ---- ---- ---- ---- .0005 UNCH .0005 1502 535 ---- ---- ---- ---- .0005 UNCH .0005 150 540 ---- ---- ---- ---- .0005 UNCH .0005 17 545 ---- ---- ---- ---- .0005 UNCH .0005 13 550 ---- ---- ---- ---- .0005 UNCH .0005 4 555 ---- ---- ---- ---- .0005 UNCH .0005 200 560 ---- ---- ---- ---- .0005 UNCH .0005 1 565 ---- ---- ---- ---- .0005 UNCH .0005 44 570 ---- ---- ---- ---- .0005 UNCH .0005 2 575 ---- ---- ---- ---- .0005 UNCH .0005 15 580 ---- ---- ---- ---- .0005 UNCH .0005 600 ---- ---- ---- ---- .0005 UNCH .0005 2 625 ---- ---- ---- ---- .0005 UNCH .0005 650 ---- ---- ---- ---- .0005 UNCH .0005 675 ---- ---- ---- ---- .0005 UNCH .0005 700 ---- ---- ---- ---- .0005 UNCH .0005 1 725 ---- ---- ---- ---- .0005 UNCH .0005 750 ---- ---- ---- ---- .0005 UNCH .0005 4 775 ---- ---- ---- ---- .0005 UNCH .0005 10 800 ---- ---- ---- ---- .0005 UNCH .0005 39 825 ---- ---- ---- ---- .0005 UNCH .0005 30 HX MAY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7440 +.0425 3.7015 050 ---- ---- ---- ---- 3.4940 +.0425 3.4515 075 ---- ---- ---- ---- 3.2440 +.0425 3.2015 100 ---- ---- ---- ---- 2.9940 +.0425 2.9515 125 ---- ---- ---- ---- 2.7440 +.0425 2.7015 150 ---- ---- ---- ---- 2.4940 +.0425 2.4515 175 ---- ---- ---- ---- 2.2440 +.0425 2.2015 200 ---- ---- ---- ---- 1.9940 +.0425 1.9515 220 ---- ---- ---- ---- 1.7940 +.0425 1.7515 225 ---- ---- ---- ---- 1.7440 +.0425 1.7015 230 ---- ---- ---- ---- 1.6940 +.0425 1.6515 235 ---- ---- ---- ---- 1.6440 +.0425 1.6015 240 ---- ---- ---- ---- 1.5940 +.0425 1.5515 245 ---- ---- ---- ---- 1.5440 +.0425 1.5015 250 ---- ---- ---- ---- 1.4940 +.0425 1.4515 255 ---- ---- ---- ---- 1.4440 +.0425 1.4015 260 ---- ---- ---- ---- 1.3940 +.0425 1.3515 265 ---- ---- ---- ---- 1.3440 +.0425 1.3015 270 ---- ---- ---- ---- 1.2940 +.0425 1.2515 275 ---- ---- ---- ---- 1.2440 +.0425 1.2015 1 280 ---- ---- ---- ---- 1.1940 +.0425 1.1515 285 ---- ---- ---- ---- 1.1440 +.0425 1.1015 290 ---- ---- ---- ---- 1.0940 +.0425 1.0515 295 ---- ---- ---- ---- 1.0440 +.0420 1.0020 300 ---- ---- ---- ---- .9945 +.0425 .9520 3 305 ---- ---- ---- ---- .9450 +.0425 .9025 310 ---- ---- ---- ---- .8950 +.0420 .8530 315 ---- ---- ---- ---- .8455 +.0415 .8040 320 ---- ---- ---- ---- .7965 +.0420 .7545 325 ---- ---- ---- ---- .7470 +.0410 .7060 330 ---- .7280B .6430A .6430A .6980 +.0405 .6575 335 ---- ---- ---- ---- .6495 +.0405 .6090 44 340 ---- .6375B .5475A .5475A .6015 +.0400 .5615 345 ---- ---- ---- ---- .5535 +.0390 .5145 350 ---- .5420B .4545A .4545A .5065 +.0385 .4680 110 355 ---- ---- ---- ---- .4605 +.0375 .4230 4 360 ---- .4495B .3665A .3665A .4155 +.0365 .3790 364 ---- ---- .3390A .3390A .3800 +.0355 .3445 365 ---- ---- .3305A .3305A .3715 +.0355 .3360 4 366 ---- .3290B .3225A .3290B .3630 +.0350 .3280 367 ---- .3310B .3145A .3145A .3545 +.0350 .3195 368 ---- .3340B .3060A .3060A .3460 +.0345 .3115 369 ---- .3325B .2980A .2980A .3375 +.0340 .3035 370 ---- .3615B .2845A .2845A .3290 +.0335 .2955 26 371 ---- .3385B .2825A .2825A .3210 +.0335 .2875 372 ---- .3355B .2750A .2750A .3130 +.0335 .2795 373 ---- .3305B .2615A .2615A .3045 +.0330 .2715 374 ---- .3230B .2540A .2540A .2965 +.0325 .2640 375 ---- .3150B .2465A .2465A .2885 +.0320 .2565 28 376 ---- .3060B .2395A .2395A .2810 +.0320 .2490 377 ---- .2980B .2320A .2980B .2730 +.0315 .2415 378 ---- .2905B .2250A .2250A .2655 +.0310 .2345 296 379 ---- .2825B .2180A .2180A .2580 +.0310 .2270 380 ---- .2795B .2115A .2115A .2505 +.0305 .2200 185 381 ---- .2680B .2005A .2680B .2430 +.0295 .2135 382 ---- .2640B .1940A .2640B .2360 +.0295 .2065 383 ---- .2565B .1875A .2565B .2285 +.0285 .2000 1 384 ---- .2490B .1815A .2490B .2215 +.0285 .1930 1 385 ---- .2420B .1750A .2420B .2150 +.0285 .1865 30 58 386 ---- .2345B .1690A .2345B .2080 +.0275 .1805 9 387 ---- .2275B .1630A .2275B .2015 +.0275 .1740 6 388 ---- .2205B .1575A .2205B .1950 +.0270 .1680 1 21 389 ---- .2135B .1520A .2135B .1885 +.0265 .1620 1 1 390 ---- .2070B .1465A .2070B .1825 +.0260 50 .1565 53 102 391 ---- .2005B .1410A .2005B .1765 +.0255 .1510 392 ---- .1945B .1360A .1945B .1705 +.0250 .1455 1 3 393 ---- .1885B .1310A .1885B .1650 +.0250 .1400 8 394 ---- .1820B .1260A .1820B .1590 +.0245 .1345 16 46 395 .1515 .1770B .1210A .1435A .1535 +.0240 1 .1295 56 396 ---- .1700B .1165A .1700B .1480 +.0235 .1245 32 397 .1410 .1645B .1120A .1335A .1430 +.0235 1 .1195 1 2 398 .1355 .1585B .1075A .1285A .1375 +.0225 5 .1150 399 ---- .1530B .1035A .1530B .1325 +.0220 .1105 12 400 .0990 .1480B .0985A .1280A .1275 +.0215 103 .1060 201 433 401 .1275 .1430B .0950A .1365B .1230 +.0215 40 .1015 32 402 .1230 .1380B .0915A .1315B .1185 +.0210 150 .0975 21 403 .1185 .1330B .0875A .1270B .1140 +.0205 40 .0935 18 404 .1140 .1280B .0840A .1225B .1095 +.0195 40 .0900 27 405 .1100 .1235B .0805A .0975A .1055 +.0195 41 .0860 86 956 406 .1060 .1190B .0775A .1135B .1015 +.0190 40 .0825 161 407 .1020 .1145B .0740A .1095B .0975 +.0185 40 .0790 208 408 .0980 .1100B .0710A .1055B .0940 +.0180 40 .0760 99 409 .0955 .1060B .0680A .1015B .0900 +.0175 44 .0725 17 410 .0910 .1020B .0655A .0975B .0865 +.0170 40 .0695 6 445 411 .0875 .0980B .0625A .0940B .0830 +.0165 40 .0665 83 412 .0840 .0940B .0600A .0900B .0800 +.0165 40 .0635 8 413 .0860 .0905B .0575A .0810B .0765 +.0155 42 .0610 35 414 .0775 .0870B .0550A .0835B .0735 +.0150 240 .0585 1 11 415 .0650 .0840B .0520A .0840B .0705 +.0145 5 .0560 306 416 ---- .0805B .0505A .0805B .0675 +.0140 .0535 15 417 ---- .0770B .0480A .0770B .0650 +.0140 .0510 11 418 ---- .0740B .0460A .0740B .0625 +.0135 .0490 11 419 ---- .0710B .0440A .0710B .0595 +.0130 .0465 13 420 .0575 .0700 .0425A .0605B .0570 +.0125 318 .0445 22 842 421 ---- .0655B .0405A .0655B .0550 +.0125 .0425 26 422 .0575 .0625B .0390A .0490A .0525 +.0115 201 .0410 9 423 ---- .0600B .0370A .0600B .0505 +.0115 .0390 6 424 ---- .0580B .0355A .0580B .0480 +.0105 .0375 16 425 ---- .0555B .0340A .0555B .0460 +.0105 .0355 1122 426 ---- .0535B .0325A .0535B .0440 +.0100 .0340 19 427 ---- .0515B .0315A .0515B .0425 +.0100 .0325 10 428 ---- .0490B .0300A .0490B .0405 +.0090 .0315 3 429 ---- .0470B .0290A .0470B .0390 +.0090 .0300 53 430 .0415 .0450B .0280A .0390B .0375 +.0085 73 .0290 403 431 ---- .0430B .0265A .0430B .0355 +.0080 .0275 15 432 ---- .0415B .0255A .0415B .0340 +.0075 .0265 30 433 ---- .0395B .0245A .0395B .0330 +.0075 .0255 1 59 434 ---- .0385B .0240A .0385B .0315 +.0070 .0245 20 435 ---- .0370B .0230A .0370B .0300 +.0065 .0235 360 436 ---- .0355B .0220A .0355B .0290 +.0065 .0225 11 437 ---- .0335B ---- .0335B .0275 +.0060 .0215 301 438 ---- .0325B ---- .0325B .0265 +.0060 .0205 250 439 ---- .0310B ---- .0310B .0255 +.0055 .0200 440 .0275 .0300B .0275 .0230A .0245 +.0055 2 .0190 508 441 ---- .0285B ---- .0285B .0235 +.0050 .0185 221 442 ---- .0275B ---- .0275B .0225 +.0050 220 .0175 20 443 ---- .0265B ---- .0265B .0215 +.0045 .0170 22 444 ---- .0250B ---- .0250B .0210 +.0045 .0165 20 445 ---- .0245B ---- .0245B .0200 +.0040 .0160 56 446 ---- .0235B ---- .0235B .0195 +.0040 .0155 2 18 447 ---- .0225B ---- .0225B .0185 +.0040 .0145 448 ---- .0215B ---- .0215B .0180 +.0040 .0140 233 450 ---- .0200B ---- .0200B .0165 +.0035 .0130 2 4193 455 .0150 .0165B .0145 .0150B .0135 +.0025 39 .0110 250 460 ---- .0135B ---- .0135B .0115 +.0020 .0095 3 91 465 ---- .0115B ---- .0115B .0100 +.0020 .0080 1 56 470 .0090 .0095B .0090 .0085A .0085 +.0015 2 .0070 84 475 ---- .0080B ---- .0080B .0070 +.0010 .0060 1 695 480 ---- .0065B ---- .0065B .0065 +.0015 .0050 3 207 485 ---- .0055B ---- .0055B .0055 +.0010 .0045 308 490 ---- .0050B ---- .0050B .0050 +.0010 .0040 274 495 ---- .0045B ---- .0045B .0045 +.0010 .0035 1003 500 ---- .0035B ---- .0035B .0040 +.0010 .0030 2822 505 ---- ---- ---- ---- .0035 +.0005 .0030 20 510 ---- .0030B ---- .0030B .0030 +.0005 .0025 176 515 ---- .0030B ---- .0030B .0030 +.0005 .0025 50 520 ---- ---- ---- ---- .0025 UNCH .0025 52 525 ---- .0025B ---- .0025B .0025 +.0005 .0020 50 530 ---- ---- ---- ---- .0020 UNCH .0020 30 535 ---- ---- ---- ---- .0020 UNCH .0020 1 35 540 ---- ---- ---- ---- .0020 UNCH .0020 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 ---- ---- ---- ---- .0010 -.0005 .0015 575 ---- ---- ---- ---- .0010 -.0005 .0015 4 580 ---- ---- ---- ---- .0010 -.0005 .0015 600 ---- ---- ---- ---- .0010 UNCH .0010 21 625 ---- ---- ---- ---- .0005 -.0005 .0010 650 ---- ---- ---- ---- .0005 -.0005 .0010 10 675 ---- ---- ---- ---- .0005 -.0005 .0010 700 ---- ---- ---- ---- .0005 -.0005 .0010 725 ---- ---- ---- ---- .0005 -.0005 .0010 16 750 ---- ---- ---- ---- .0005 -.0005 .0010 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 .0010 .0010 .0010 .0010 .0005 -.0005 2 .0010 32 825 ---- ---- ---- ---- .0005 -.0005 .0010 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.7470 +.0425 3.7045 050 ---- ---- ---- ---- 3.4970 +.0425 3.4545 075 ---- ---- ---- ---- 3.2470 +.0425 3.2045 100 ---- ---- ---- ---- 2.9970 +.0425 2.9545 125 ---- ---- ---- ---- 2.7470 +.0425 2.7045 150 ---- ---- ---- ---- 2.4970 +.0425 2.4545 175 ---- ---- ---- ---- 2.2470 +.0425 2.2045 200 ---- ---- ---- ---- 1.9970 +.0425 1.9545 220 ---- ---- ---- ---- 1.7970 +.0425 1.7545 225 ---- ---- ---- ---- 1.7470 +.0425 1.7045 230 ---- ---- ---- ---- 1.6970 +.0425 1.6545 235 ---- ---- ---- ---- 1.6470 +.0425 1.6045 240 ---- ---- ---- ---- 1.5970 +.0425 1.5545 245 ---- ---- ---- ---- 1.5470 +.0425 1.5045 250 ---- ---- ---- ---- 1.4970 +.0425 1.4545 255 ---- ---- ---- ---- 1.4470 +.0425 1.4045 260 ---- ---- ---- ---- 1.3970 +.0425 1.3545 1 265 ---- ---- ---- ---- 1.3470 +.0425 1.3045 270 ---- ---- ---- ---- 1.2970 +.0425 1.2545 275 ---- ---- ---- ---- 1.2470 +.0425 1.2045 280 ---- ---- ---- ---- 1.1970 +.0420 1.1550 285 ---- ---- ---- ---- 1.1475 +.0425 1.1050 290 ---- ---- ---- ---- 1.0980 +.0420 1.0560 295 ---- ---- ---- ---- 1.0485 +.0420 1.0065 300 ---- ---- ---- ---- .9990 +.0415 .9575 305 ---- ---- ---- ---- .9500 +.0415 .9085 310 ---- .9360B .8465A .8465A .9015 +.0415 .8600 1 315 ---- ---- ---- ---- .8530 +.0410 .8120 320 ---- .8395B .7510A .7510A .8045 +.0400 .7645 1 325 ---- ---- ---- ---- .7570 +.0400 .7170 42 330 ---- .7440B .6575A .6575A .7095 +.0390 .6705 3 335 ---- ---- ---- ---- .6630 +.0385 .6245 340 ---- .6510B .5675A .5675A .6175 +.0385 .5790 2 345 ---- ---- ---- ---- .5725 +.0375 .5350 350 ---- .5615B .4815A .4815A .5285 +.0365 .4920 4 355 ---- ---- .4445A .4445A .4860 +.0360 .4500 10 360 ---- .4755B .4005A .4755B .4445 +.0345 .4100 3 365 ---- .4290B .3660A .3660A .4045 +.0335 .3710 12 366 ---- .4210B .3550A .3550A .3970 +.0335 .3635 367 ---- .4130B .3475A .3475A .3890 +.0330 .3560 368 ---- .4055B .3400A .3400A .3815 +.0330 .3485 369 ---- .3975B .3330A .3330A .3740 +.0325 .3415 370 ---- .3950B .3260A .3950B .3665 +.0325 .3340 13 371 ---- .3820B .3190A .3820B .3590 +.0320 .3270 372 ---- .3740B .3120A .3120A .3515 +.0315 .3200 373 ---- .3665B .3050A .3050A .3440 +.0310 .3130 374 ---- .3640B .2985A .2985A .3370 +.0310 .3060 2 375 ---- .3570B .2915A .2915A .3300 +.0305 .2995 2 376 ---- .3495B .2850A .2850A .3230 +.0305 .2925 377 ---- .3425B .2785A .2785A .3160 +.0300 .2860 378 ---- .3350B .2665A .3350B .3090 +.0295 .2795 379 .3005 .3280B .2600A .3280B .3020 +.0290 1 .2730 380 ---- .3210B .2540A .3210B .2955 +.0290 .2665 9 381 ---- .3140B .2480A .3140B .2890 +.0285 .2605 382 ---- .3070B .2420A .3070B .2825 +.0285 .2540 383 ---- .3005B .2360A .3005B .2760 +.0280 .2480 384 ---- .2935B .2300A .2935B .2695 +.0275 .2420 385 ---- .2870B .2245A .2870B .2635 +.0275 .2360 26 386 ---- .2805B .2185A .2805B .2575 +.0275 .2300 387 ---- .2740B .2130A .2740B .2510 +.0265 .2245 8 388 ---- .2680B .2080A .2680B .2455 +.0265 .2190 389 ---- .2620B .2025A .2615B .2395 +.0265 .2130 1 390 ---- .2560B .1970A .2555B .2335 +.0260 .2075 15 391 ---- .2500B .1920A .2500B .2280 +.0255 .2025 392 ---- .2440B .1870A .2440B .2225 +.0255 .1970 393 ---- .2380B .1820A .2380B .2170 +.0250 .1920 394 .2000 .2325B .1770A .2180B .2115 +.0250 1 .1865 395 ---- .2270B .1725A .2270B .2060 +.0245 .1815 126 396 ---- .2210B .1680A .2210B .2010 +.0240 .1770 397 ---- .2155B .1635A .2155B .1960 +.0240 .1720 25 398 ---- .2100B .1590A .2100B .1905 +.0230 .1675 399 ---- .2050B .1540A .2050B .1855 +.0225 .1630 45 400 ---- .2000B .1500A .2000B .1810 +.0225 .1585 206 401 ---- .1945B .1460A .1945B .1760 +.0220 .1540 402 ---- .1900B .1420A .1900B .1715 +.0220 .1495 42 403 ---- .1850B .1380A .1850B .1665 +.0210 .1455 404 ---- .1800B .1340A .1800B .1620 +.0205 .1415 1 30 405 ---- .1755B .1300A .1755B .1580 +.0205 .1375 171 406 ---- .1710B .1265A .1710B .1535 +.0200 .1335 407 ---- .1665B .1230A .1665B .1495 +.0200 .1295 20 408 ---- .1620B .1195A .1620B .1455 +.0195 .1260 1 409 ---- .1575B .1160A .1575B .1415 +.0195 .1220 1 410 ---- .1535B .1125A .1535B .1375 +.0190 .1185 267 411 ---- .1495B .1095A .1495B .1340 +.0190 .1150 412 ---- .1450B .1065A .1450B .1300 +.0185 .1115 413 ---- .1415B .1035A .1415B .1265 +.0180 .1085 414 ---- .1375B .1005A .1375B .1230 +.0180 .1050 8 16 415 ---- .1340B .0970A .1340B .1195 +.0175 10 .1020 137 749 416 ---- .1300B .0945A .1300B .1165 +.0175 .0990 417 ---- .1265B .0920A .1265B .1130 +.0170 .0960 8 418 ---- .1230B .0890A .1230B .1100 +.0165 .0935 419 ---- .1195B .0865A .1195B .1070 +.0165 .0905 12 420 ---- .1165B .0840A .1165B .1040 +.0160 .0880 1023 421 ---- .1130B .0815A .1130B .1010 +.0155 .0855 1 422 ---- .1100B .0790A .1100B .0980 +.0150 .0830 1 423 ---- .1070B .0770A .1070B .0950 +.0145 .0805 480 424 ---- .1040B .0745A .1040B .0925 +.0145 .0780 425 ---- .1010B .0725A .1010B .0900 +.0145 .0755 98 2294 426 ---- .0980B .0705A .0980B .0870 +.0135 .0735 427 ---- .0955B .0685A .0955B .0845 +.0130 .0715 428 .0885 .0925B .0665A .0785A .0820 +.0130 10 .0690 429 .0860 .0905B .0645A .0765A .0800 +.0130 33 .0670 430 .0835 .0875B .0625A .0740A .0775 +.0125 60 .0650 127 123 431 ---- .0850B .0610A .0850B .0755 +.0125 .0630 432 ---- .0825B .0590A .0825B .0730 +.0120 .0610 433 ---- .0800B .0575A .0800B .0710 +.0115 .0595 434 ---- .0785B .0555A .0785B .0690 +.0115 .0575 435 ---- .0760B .0540A .0760B .0675 +.0115 4 .0560 200 436 ---- .0740B .0525A .0740B .0655 +.0110 .0545 8 440 .0580 .0655B .0470A .0555A .0585 +.0100 5 .0485 3 338 445 ---- .0570B .0410A .0570B .0505 +.0085 .0420 72 450 ---- .0495B .0355A .0495B .0435 +.0070 .0365 2692 455 ---- .0430B .0310A .0310A .0375 +.0055 .0320 125 460 ---- .0370B .0270A .0270A .0325 +.0045 .0280 351 465 ---- .0325B .0240A .0240A .0285 +.0040 100 .0245 211 470 .0270 .0285B .0210A .0285B .0245 +.0030 1 .0215 2 46 475 ---- .0250B ---- .0250B .0215 +.0025 .0190 3330 480 ---- .0220B ---- .0220B .0190 +.0020 .0170 1003 485 ---- .0195B ---- .0195B .0165 +.0015 10 .0150 137 741 490 ---- .0170B ---- .0170B .0145 +.0015 .0130 364 495 ---- .0150B ---- .0150B .0130 +.0015 1 .0115 28 500 .0135 .0135 .0135 .0120A .0115 +.0010 3 .0105 5 1874 505 ---- .0120B ---- .0120B .0105 +.0010 .0095 42 510 ---- .0105B ---- .0105B .0095 +.0010 2 .0085 1 223 515 ---- .0095B ---- .0095B .0085 +.0005 .0080 121 520 ---- .0080B ---- .0080B .0075 +.0005 1 .0070 66 525 ---- .0075B ---- .0075B .0070 +.0005 .0065 692 530 ---- .0065B ---- .0065B .0065 +.0005 .0060 10 535 ---- .0060B ---- ---- .0060 +.0005 .0055 605 540 ---- ---- ---- ---- .0055 +.0005 2 .0050 211 545 ---- ---- ---- ---- .0050 +.0005 .0045 26 550 ---- ---- ---- ---- .0045 +.0005 2 .0040 1474 555 ---- ---- ---- ---- .0040 +.0005 .0035 3 23 560 ---- ---- ---- ---- .0040 +.0005 .0035 2 565 ---- ---- ---- ---- .0035 +.0005 .0030 570 ---- ---- ---- ---- .0035 +.0005 .0030 11 575 ---- ---- ---- ---- .0030 +.0005 .0025 580 ---- ---- ---- ---- .0030 +.0005 .0025 1 600 ---- ---- ---- ---- .0025 +.0005 .0020 10 625 ---- ---- ---- ---- .0020 +.0005 .0015 8 650 ---- ---- ---- ---- .0015 +.0005 .0010 1 675 ---- ---- ---- ---- .0015 +.0005 .0010 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 ---- ---- ---- ---- 3.7470 +.0425 3.7045 050 ---- ---- ---- ---- 3.4970 +.0425 3.4545 075 ---- ---- ---- ---- 3.2470 +.0425 3.2045 100 ---- ---- ---- ---- 2.9970 +.0425 2.9545 125 ---- ---- ---- ---- 2.7470 +.0425 2.7045 150 ---- ---- ---- ---- 2.4970 +.0425 2.4545 175 ---- ---- ---- ---- 2.2470 +.0425 2.2045 200 ---- ---- ---- ---- 1.9970 +.0425 1.9545 220 ---- ---- ---- ---- 1.7970 +.0425 1.7545 225 ---- ---- ---- ---- 1.7470 +.0425 1.7045 230 ---- ---- ---- ---- 1.6970 +.0425 1.6545 235 ---- ---- ---- ---- 1.6470 +.0425 1.6045 240 ---- ---- ---- ---- 1.5970 +.0425 1.5545 245 ---- ---- ---- ---- 1.5470 +.0425 1.5045 250 ---- ---- ---- ---- 1.4970 +.0425 1.4545 255 ---- ---- ---- ---- 1.4470 +.0425 1.4045 260 ---- ---- ---- ---- 1.3970 +.0425 1.3545 265 ---- ---- ---- ---- 1.3470 +.0420 1.3050 270 ---- ---- ---- ---- 1.2975 +.0420 1.2555 275 ---- ---- ---- ---- 1.2480 +.0420 1.2060 280 ---- ---- ---- ---- 1.1985 +.0420 1.1565 285 ---- ---- ---- ---- 1.1490 +.0415 1.1075 290 ---- 1.0630B 1.0460A 1.0460A 1.1000 +.0410 1.0590 1 295 ---- ---- ---- ---- 1.0515 +.0410 1.0105 300 ---- 1.0380B .9495A .9495A 1.0030 +.0405 .9625 1 305 ---- ---- ---- ---- .9550 +.0405 .9145 310 ---- .9420B .8550A .8550A .9075 +.0400 .8675 1 315 ---- ---- ---- ---- .8605 +.0400 .8205 320 ---- .8475B .7625A .7625A .8140 +.0395 .7745 1 325 ---- ---- ---- ---- .7680 +.0385 .7295 330 ---- .7555B .6735A .6735A .7225 +.0380 .6845 1 335 ---- ---- ---- ---- .6785 +.0375 .6410 340 ---- .6670B .5880A .5880A .6345 +.0360 .5985 7 345 ---- ---- .5510A .5510A .5920 +.0350 .5570 350 ---- .5820B .5070A .5070A .5510 +.0345 .5165 35 355 ---- .5360B .4720A .4720A .5105 +.0330 .4775 2 360 ---- .5015B .4315A .4315A .4720 +.0325 .4395 9 365 ---- .4580B .3960A .3960A .4345 +.0310 .4035 3 370 ---- .4260B .3620A .3620A .3990 +.0295 .3695 2 375 ---- .3905B .3240A .3905B .3650 +.0285 .3365 1 380 ---- .3570B .2940A .3570B .3330 +.0270 .3060 26 385 ---- .3260B .2660A .3260B .3025 +.0255 .2770 10 390 ---- .2965B .2400A .2965B .2740 +.0240 .2500 12 395 ---- .2685B .2160A .2685B .2475 +.0220 .2255 5 400 ---- .2425B .1940A .2425B .2235 +.0210 10 .2025 754 405 ---- .2185B .1735A .2185B .2010 +.0200 49 .1810 695 410 .1630 .1965B .1550A .1855B .1800 +.0180 15 .1620 10 1057 415 ---- .1765B .1385A .1765B .1615 +.0170 .1445 7 420 ---- .1580B .1235A .1580B .1445 +.0160 .1285 651 425 ---- .1415B .1100A .1415B .1290 +.0145 .1145 918 430 .1030 .1265B .0980A .1190 .1155 +.0140 21 .1015 5 240 435 ---- .1125B .0870A .1125B .1030 +.0125 49 .0905 22 440 ---- .1010B .0775A .1010B .0920 +.0115 .0805 395 445 ---- .0900B .0690A .0900B .0820 +.0105 .0715 18 450 ---- .0805B .0615A .0805B .0730 +.0095 8 .0635 1061 455 ---- .0715B .0550A .0715B .0650 +.0085 .0565 9 460 ---- .0640B .0490A .0490A .0580 +.0075 .0505 11 465 .0540 .0570B .0440A .0550B .0515 +.0065 10 .0450 222 470 ---- .0510B .0395A .0510B .0460 +.0060 .0400 63 475 ---- .0455B .0355A .0355A .0415 +.0055 .0360 1124 480 ---- .0405B .0320A .0320A .0370 +.0045 .0325 107 485 ---- .0365B ---- .0365B .0330 +.0040 .0290 11 490 ---- .0330B .0260A .0260A .0300 +.0035 .0265 364 495 ---- .0295B .0235A .0235A .0270 +.0030 .0240 10 500 .0225 .0265B .0225 .0240B .0245 +.0030 10 .0215 1 827 505 ---- .0240B ---- .0235B .0220 +.0025 .0195 1 510 ---- .0220B ---- .0220B .0200 +.0020 .0180 20 515 ---- .0195B ---- .0195B .0180 +.0015 .0165 1 520 ---- .0180B ---- .0175B .0165 +.0015 .0150 61 525 ---- .0160B ---- .0160B .0150 +.0015 .0135 7 530 ---- .0150B ---- .0150B .0135 +.0010 .0125 10 535 ---- .0135B ---- .0130B .0125 +.0010 .0115 69 540 ---- .0120B ---- .0120B .0115 +.0010 .0105 5 545 ---- .0110B ---- .0110B .0105 +.0010 .0095 14 550 ---- .0100B ---- .0100B .0095 +.0005 1 .0090 30 555 ---- .0095B ---- .0095B .0090 +.0010 .0080 7 560 ---- .0085B ---- .0085B .0080 +.0005 .0075 12 565 ---- .0080B ---- .0080B .0075 +.0005 .0070 570 .0065 .0075B .0065 .0075B .0070 +.0005 1 .0065 53 575 ---- .0065B ---- .0065B .0065 +.0005 .0060 580 ---- .0060B ---- .0060B .0060 +.0005 .0055 600 ---- ---- ---- ---- .0045 +.0005 .0040 21 625 ---- ---- ---- ---- .0035 +.0005 .0030 8 650 ---- ---- ---- ---- .0025 +.0005 .0020 26 675 ---- ---- ---- ---- .0020 +.0005 .0015 700 ---- ---- ---- ---- .0015 UNCH .0015 10 725 ---- ---- ---- ---- .0015 +.0005 .0010 30 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 +.0005 .0005 20 825 ---- ---- ---- ---- .0010 +.0005 .0005 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.7490 +.0415 3.7075 050 ---- ---- ---- ---- 3.4990 +.0415 3.4575 075 ---- ---- ---- ---- 3.2490 +.0415 3.2075 100 ---- ---- ---- ---- 2.9990 +.0415 2.9575 125 ---- ---- ---- ---- 2.7490 +.0415 2.7075 150 ---- ---- ---- ---- 2.4990 +.0415 2.4575 175 ---- ---- ---- ---- 2.2490 +.0415 2.2075 200 ---- ---- ---- ---- 1.9990 +.0415 1.9575 220 ---- ---- ---- ---- 1.7990 +.0415 1.7575 225 ---- ---- ---- ---- 1.7490 +.0415 1.7075 230 ---- ---- ---- ---- 1.6990 +.0415 1.6575 235 ---- ---- ---- ---- 1.6490 +.0415 1.6075 240 ---- ---- ---- ---- 1.5990 +.0415 1.5575 245 ---- ---- ---- ---- 1.5490 +.0415 1.5075 250 ---- ---- ---- ---- 1.4990 +.0415 1.4575 255 ---- ---- ---- ---- 1.4490 +.0415 1.4075 260 ---- ---- ---- ---- 1.3990 +.0410 1.3580 7 265 ---- ---- ---- ---- 1.3495 +.0410 1.3085 270 ---- ---- ---- ---- 1.3000 +.0410 1.2590 1 275 ---- ---- ---- ---- 1.2510 +.0410 1.2100 280 ---- ---- 1.1490A 1.1490A 1.2020 +.0405 1.1615 285 ---- ---- ---- ---- 1.1530 +.0400 1.1130 290 ---- 1.1380B 1.0525A 1.0525A 1.1050 +.0395 1.0655 295 ---- ---- ---- ---- 1.0570 +.0390 1.0180 300 ---- 1.0420B .9575A .9575A 1.0095 +.0385 .9710 48 305 ---- ---- ---- ---- .9625 +.0380 .9245 310 ---- .9480B .8655A .8655A .9160 +.0375 .8785 315 ---- ---- ---- ---- .8700 +.0370 .8330 320 ---- .8560B .7760A .7760A .8250 +.0360 .7890 325 ---- ---- ---- ---- .7805 +.0355 .7450 330 ---- .7675B .6905A .6905A .7370 +.0345 .7025 335 ---- ---- ---- ---- .6945 +.0340 .6605 340 ---- .6825B .6085A .6085A .6530 +.0335 .6195 345 ---- .6280B .5730A .6280B .6125 +.0325 .5800 350 ---- .6005B .5310A .5310A .5730 +.0315 .5415 10 355 ---- .5585B .4975A .4975A .5345 +.0305 .5040 360 ---- .5235B .4590A .4590A .4975 +.0295 .4680 365 ---- .4870B .4250A .4250A .4620 +.0285 .4335 370 ---- .4515B .3925A .3925A .4280 +.0275 .4005 375 ---- .4175B .3565A .4175B .3955 +.0265 .3690 380 ---- .3855B .3275A .3855B .3645 +.0250 .3395 385 ---- .3570B .3005A .3560B .3350 +.0235 .3115 390 ---- .3290B .2750A .3290B .3075 +.0225 .2850 395 ---- .3020B .2510A .3020B .2815 +.0215 .2600 400 ---- .2765B .2290A .2765B .2575 +.0200 .2375 7 405 .2345 .2525B .2085A .2525B .2350 +.0190 1 .2160 96 410 ---- .2305B .1895A .2305B .2140 +.0175 .1965 197 415 ---- .2100B .1725A .2100B .1950 +.0165 .1785 118 420 ---- .1910B .1565A .1910B .1775 +.0155 .1620 17 425 ---- .1740B .1420A .1740B .1615 +.0150 .1465 4 430 ---- .1580B .1285A .1580B .1465 +.0135 .1330 3 435 ---- .1435B .1165A .1435B .1330 +.0125 .1205 115 440 ---- .1300B .1060A .1300B .1210 +.0120 .1090 87 445 ---- .1180B .0960A .1180B .1095 +.0105 .0990 8 450 ---- .1085B .0870A .1085B .0995 +.0100 .0895 125 455 ---- .0980B .0790A .0790A .0905 +.0095 .0810 460 ---- .0890B .0720A .0720A .0820 +.0085 .0735 1 465 ---- .0810B .0655A .0655A .0745 +.0080 .0665 10 470 ---- .0735B .0595A .0595A .0675 +.0070 .0605 1 475 ---- .0665B .0540A .0540A .0615 +.0065 .0550 110 480 ---- .0605B .0490A .0490A .0560 +.0060 .0500 36 485 ---- .0550B .0450A .0450A .0510 +.0055 .0455 490 ---- .0500B .0410A .0410A .0465 +.0050 .0415 495 .0450 .0455B .0375A .0455B .0420 +.0040 1 .0380 500 .0410 .0415B .0410 .0415B .0385 +.0040 2 .0345 6 505 ---- .0370B ---- .0370B .0350 +.0035 .0315 510 ---- .0340B ---- .0340B .0320 +.0030 .0290 4 515 ---- .0310B ---- .0310B .0295 +.0030 .0265 1 520 ---- .0285B ---- .0285B .0270 +.0025 .0245 525 ---- .0260B ---- .0260B .0250 +.0025 .0225 50 530 ---- .0235B ---- .0235B .0230 +.0025 .0205 535 ---- .0215B ---- .0215B .0210 +.0020 .0190 2 540 ---- .0200B ---- .0200B .0195 +.0020 .0175 545 ---- .0185B ---- .0185B .0180 +.0020 .0160 4 550 ---- .0170B ---- .0170B .0170 +.0020 .0150 1 555 ---- .0155B ---- .0155B .0155 +.0015 .0140 11 560 ---- .0145B ---- .0145B .0145 +.0015 .0130 565 ---- .0135B ---- .0135B .0135 +.0015 .0120 570 ---- .0125B ---- .0125B .0125 +.0015 .0110 575 ---- .0115B ---- .0115B .0115 +.0010 .0105 580 ---- .0105B ---- .0105B .0110 +.0015 .0095 600 ---- .0080B ---- .0080B .0085 +.0010 .0075 625 ---- ---- ---- ---- .0060 +.0005 .0055 13 650 ---- ---- ---- ---- .0045 +.0005 .0040 675 ---- ---- ---- ---- .0035 UNCH .0035 700 ---- ---- ---- ---- .0030 +.0005 .0025 725 ---- ---- ---- ---- .0025 +.0005 .0020 750 ---- ---- ---- ---- .0020 UNCH .0020 775 ---- ---- ---- ---- .0020 +.0005 .0015 800 ---- ---- ---- ---- .0015 UNCH .0015 825 ---- ---- ---- ---- .0015 +.0005 .0010 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.7490 +.0415 3.7075 050 ---- ---- ---- ---- 3.4990 +.0415 3.4575 075 ---- ---- ---- ---- 3.2490 +.0415 3.2075 100 ---- ---- ---- ---- 2.9990 +.0415 2.9575 125 ---- ---- ---- ---- 2.7490 +.0415 2.7075 150 ---- ---- ---- ---- 2.4990 +.0415 2.4575 175 ---- ---- ---- ---- 2.2490 +.0415 2.2075 200 ---- ---- ---- ---- 1.9990 +.0415 1.9575 220 ---- ---- ---- ---- 1.7990 +.0415 1.7575 225 ---- ---- ---- ---- 1.7490 +.0415 1.7075 230 ---- ---- ---- ---- 1.6990 +.0415 1.6575 235 ---- ---- ---- ---- 1.6490 +.0415 1.6075 240 ---- ---- ---- ---- 1.5990 +.0415 1.5575 245 ---- ---- ---- ---- 1.5490 +.0415 1.5075 250 ---- ---- ---- ---- 1.4990 +.0415 1.4575 255 ---- ---- ---- ---- 1.4490 +.0410 1.4080 260 ---- ---- ---- ---- 1.3995 +.0410 1.3585 265 ---- ---- ---- ---- 1.3500 +.0405 1.3095 270 ---- ---- ---- ---- 1.3015 +.0405 1.2610 275 ---- ---- ---- ---- 1.2530 +.0400 1.2130 280 ---- 1.2370B 1.1535A 1.1535A 1.2045 +.0390 1.1655 285 ---- ---- ---- ---- 1.1570 +.0390 1.1180 290 ---- 1.1415B 1.0590A 1.0590A 1.1095 +.0385 1.0710 295 ---- ---- ---- ---- 1.0630 +.0380 1.0250 300 ---- 1.0475B .9670A .9670A 1.0165 +.0375 .9790 305 ---- ---- ---- ---- .9705 +.0365 .9340 310 ---- .9560B .8780A .8780A .9255 +.0365 .8890 315 ---- ---- ---- ---- .8810 +.0355 .8455 320 ---- .8675B .7915A .7915A .8375 +.0355 .8020 325 ---- ---- ---- ---- .7945 +.0345 .7600 330 ---- .7820B .7090A .7090A .7525 +.0340 .7185 335 ---- ---- ---- ---- .7115 +.0330 .6785 340 ---- .6995B .6310A .6310A .6715 +.0320 .6395 345 ---- ---- ---- ---- .6325 +.0315 .6010 350 ---- .6210B .5565A .5565A .5950 +.0305 .5645 355 ---- .5480B .5215A .5215A .5580 +.0290 .5290 360 ---- .5470B .4875A .4875A .5230 +.0285 .4945 365 ---- .5115B .4545A .4545A .4885 +.0270 .4615 370 ---- .4775B .4235A .4235A .4560 +.0260 .4300 375 ---- .4450B .3870A .4450B .4250 +.0255 .3995 380 ---- .4140B .3590A .4140B .3950 +.0240 .3710 385 ---- .3880B .3330A .3880B .3670 +.0235 .3435 6 390 ---- .3605B .3080A .3605B .3405 +.0225 .3180 66 395 ---- .3340B .2845A .3340B .3150 +.0210 .2940 400 ---- .3090B .2625A .3090B .2910 +.0195 .2715 27 405 .2880 .2880 .2420A .2620A .2685 +.0185 2 .2500 32 410 ---- .2640B .2230A .2640B .2475 +.0170 .2305 453 415 ---- .2435B .2055A .2435B .2285 +.0165 .2120 43 131 420 ---- .2245B .1890A .2245B .2105 +.0155 .1950 10 425 ---- .2065B .1735A .2065B .1940 +.0145 .1795 38 430 .1650 .1900B .1595A .1820 .1785 +.0140 15 .1645 10 82 435 ---- .1750B .1470A .1470A .1645 +.0130 .1515 220 440 ---- .1610B .1350A .1610B .1510 +.0120 .1390 455 445 ---- .1480B .1240A .1480B .1390 +.0110 .1280 3 450 .1190 .1360 .1140A .1320 .1275 +.0100 45 .1175 85 373 455 ---- .1250B .1050A .1050A .1170 +.0090 .1080 460 ---- .1160B .0965A .0965A .1075 +.0080 .0995 240 465 .1025 .1065B .0885A .1025 .0990 +.0075 10 .0915 9 470 ---- .0975B .0815A .0815A .0910 +.0070 .0840 475 ---- .0900B .0750A .0750A .0835 +.0060 .0775 87 480 ---- .0825B .0690A .0690A .0770 +.0055 60 .0715 24 485 ---- .0760B .0635A .0635A .0710 +.0050 .0660 43 137 490 ---- .0695B .0590A .0590A .0650 +.0045 .0605 15 495 ---- .0640B .0545A .0545A .0600 +.0040 .0560 10 500 ---- .0590B .0500A .0500A .0555 +.0040 16 .0515 39 505 ---- .0545B ---- .0545B .0515 +.0035 .0480 11 510 ---- .0505B ---- .0505B .0475 +.0035 .0440 6 515 ---- .0465B ---- .0465B .0440 +.0030 .0410 56 520 ---- .0430B ---- .0430B .0410 +.0030 1 .0380 34 525 ---- .0395B ---- .0395B .0380 +.0030 60 .0350 530 ---- .0370B ---- .0360B .0355 +.0025 .0330 300 535 ---- .0340B ---- .0340B .0330 +.0025 .0305 50 540 ---- .0315B ---- .0315B .0305 +.0020 .0285 545 ---- .0290B ---- .0290B .0285 +.0020 .0265 10 550 ---- .0270B ---- .0270B .0265 +.0020 .0245 20 555 ---- .0250B ---- .0250B .0250 +.0020 .0230 560 ---- .0235B ---- .0235B .0230 +.0015 .0215 565 ---- .0215B ---- .0215B .0215 +.0010 .0205 570 ---- .0200B ---- .0200B .0205 +.0015 .0190 575 ---- .0190B ---- .0190B .0190 +.0010 .0180 70 580 ---- .0175B ---- .0175B .0180 +.0015 .0165 600 ---- .0135B ---- .0135B .0140 +.0010 .0130 21 625 ---- ---- ---- ---- .0105 +.0005 .0100 650 ---- ---- ---- ---- .0080 +.0005 .0075 675 ---- ---- ---- ---- .0060 UNCH .0060 700 ---- ---- ---- ---- .0050 UNCH .0050 725 ---- ---- ---- ---- .0040 UNCH .0040 750 ---- ---- ---- ---- .0035 UNCH .0035 775 ---- ---- ---- ---- .0030 UNCH .0030 800 ---- ---- ---- ---- .0025 UNCH .0025 825 ---- ---- ---- ---- .0020 UNCH .0020 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.7490 +.0395 3.7095 050 ---- ---- ---- ---- 3.4990 +.0395 3.4595 075 ---- ---- ---- ---- 3.2490 +.0395 3.2095 100 ---- ---- ---- ---- 2.9990 +.0395 2.9595 125 ---- ---- ---- ---- 2.7490 +.0395 2.7095 150 ---- ---- ---- ---- 2.4990 +.0395 2.4595 175 ---- ---- ---- ---- 2.2490 +.0395 2.2095 200 ---- ---- ---- ---- 1.9990 +.0395 1.9595 220 ---- ---- ---- ---- 1.7990 +.0395 1.7595 225 ---- ---- ---- ---- 1.7490 +.0395 1.7095 230 ---- ---- ---- ---- 1.6990 +.0395 1.6595 235 ---- ---- ---- ---- 1.6490 +.0395 1.6095 240 ---- ---- ---- ---- 1.5990 +.0395 1.5595 245 ---- ---- ---- ---- 1.5490 +.0390 1.5100 250 ---- ---- ---- ---- 1.4995 +.0390 1.4605 255 ---- ---- ---- ---- 1.4505 +.0390 1.4115 260 ---- ---- ---- ---- 1.4015 +.0385 1.3630 265 ---- ---- ---- ---- 1.3530 +.0380 1.3150 270 ---- 1.3355B 1.2555A 1.2555A 1.3045 +.0375 1.2670 275 ---- ---- ---- ---- 1.2570 +.0375 1.2195 280 ---- 1.2395B 1.1605A 1.1605A 1.2095 +.0370 1.1725 285 ---- ---- ---- ---- 1.1625 +.0370 1.1255 290 ---- 1.1450B 1.0680A 1.0680A 1.1155 +.0360 1.0795 295 ---- ---- ---- ---- 1.0695 +.0360 1.0335 300 ---- 1.0530B .9780A .9780A 1.0240 +.0355 .9885 1 305 ---- ---- ---- ---- .9795 +.0355 .9440 310 ---- .9640B .8915A .8915A .9350 +.0345 .9005 315 ---- ---- ---- ---- .8915 +.0340 .8575 320 ---- .8775B .8075A .8075A .8490 +.0335 .8155 325 ---- ---- ---- ---- .8070 +.0325 .7745 330 ---- .7945B .7280A .7280A .7665 +.0320 .7345 335 ---- ---- ---- ---- .7265 +.0310 .6955 340 ---- .7145B .6515A .6515A .6875 +.0300 .6575 7 345 ---- ---- ---- ---- .6500 +.0295 .6205 350 ---- .6380B .5800A .5800A .6135 +.0285 .5850 4 355 ---- .5935B .5455A .5455A .5780 +.0275 .5505 360 ---- .5660B .5125A .5125A .5440 +.0265 .5175 365 ---- .5315B .4805A .4805A .5110 +.0255 .4855 370 ---- .4985B .4425A .4985B .4795 +.0245 .4550 375 ---- .4670B .4135A .4135A .4495 +.0235 .4260 380 ---- .4410B .3860A .3860A .4205 +.0225 .3980 385 ---- .4135B .3600A .3600A .3930 +.0220 .3710 390 ---- .3860B .3355A .3355A .3665 +.0205 .3460 395 ---- .3600B .3120A .3120A .3420 +.0200 .3220 5 400 ---- .3365B .2905A .2905A .3185 +.0190 .2995 20 405 ---- .3135B .2695A .2695A .2960 +.0180 .2780 410 ---- .2915B .2505A .2505A .2750 +.0170 .2580 415 ---- .2710B .2325A .2325A .2555 +.0160 .2395 420 ---- .2515B .2155A .2155A .2370 +.0150 .2220 425 ---- .2335B .2000A .2000A .2200 +.0145 .2055 430 ---- .2165B .1855A .1855A .2040 +.0135 .1905 435 ---- .2010B .1720A .1720A .1890 +.0125 .1765 440 ---- .1865B .1595A .1595A .1750 +.0115 .1635 445 ---- .1725B .1480A .1480A .1620 +.0110 .1510 450 ---- .1600B .1375A .1375A .1500 +.0100 .1400 1 455 ---- .1485B .1265A .1265A .1390 +.0090 .1300 460 ---- .1375B .1170A .1170A .1290 +.0085 .1205 465 ---- .1285B .1085A .1085A .1195 +.0080 .1115 150 470 ---- .1190B .1005A .1005A .1110 +.0075 .1035 312 475 ---- .1105B .0935A .0935A .1030 +.0070 .0960 480 ---- .1025B .0865A .0865A .0960 +.0070 .0890 485 ---- .0950B .0805A .0805A .0890 +.0065 .0825 490 ---- .0880B .0745A .0745A .0830 +.0060 .0770 495 ---- .0820B .0695A .0695A .0770 +.0055 .0715 1 500 ---- .0760B .0645A .0645A .0720 +.0055 .0665 12 14 505 ---- .0700B ---- .0700B .0670 +.0050 .0620 510 ---- .0650B ---- .0650B .0630 +.0055 .0575 515 ---- .0605B ---- .0605B .0585 +.0045 .0540 520 ---- .0560B ---- .0560B .0550 +.0050 .0500 525 ---- .0525B ---- .0525B .0515 +.0045 .0470 530 ---- .0485B ---- .0485B .0480 +.0040 .0440 535 ---- .0455B ---- .0455B .0450 +.0040 .0410 540 ---- .0425B ---- .0425B .0420 +.0035 .0385 545 ---- .0395B ---- .0395B .0395 +.0035 .0360 550 ---- .0370B ---- .0370B .0370 +.0030 .0340 1 555 ---- .0345B ---- .0345B .0350 +.0030 .0320 560 ---- .0325B ---- .0325B .0325 +.0025 .0300 565 ---- .0300B ---- .0300B .0310 +.0025 .0285 570 ---- .0285B ---- .0285B .0290 +.0020 .0270 575 ---- .0265B ---- .0265B .0275 +.0020 .0255 580 ---- .0250B ---- .0250B .0255 +.0015 .0240 600 ---- .0195B ---- .0195B .0205 +.0015 .0190 625 ---- ---- ---- ---- .0155 +.0005 .0150 650 ---- ---- ---- ---- .0120 +.0005 .0115 675 ---- ---- ---- ---- .0095 UNCH .0095 700 ---- ---- ---- ---- .0075 UNCH .0075 725 ---- ---- ---- ---- .0065 UNCH .0065 750 ---- ---- ---- ---- .0050 -.0005 .0055 775 ---- ---- ---- ---- .0045 UNCH .0045 800 ---- ---- ---- ---- .0040 UNCH .0040 825 ---- ---- ---- ---- .0035 UNCH .0035 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.7490 +.0395 3.7095 050 ---- ---- ---- ---- 3.4990 +.0395 3.4595 075 ---- ---- ---- ---- 3.2490 +.0395 3.2095 100 ---- ---- ---- ---- 2.9990 +.0395 2.9595 125 ---- ---- ---- ---- 2.7490 +.0395 2.7095 150 ---- ---- ---- ---- 2.4990 +.0395 2.4595 175 ---- ---- ---- ---- 2.2490 +.0395 2.2095 200 ---- ---- ---- ---- 1.9990 +.0395 1.9595 220 ---- ---- ---- ---- 1.7990 +.0395 1.7595 225 ---- ---- ---- ---- 1.7490 +.0395 1.7095 230 ---- ---- ---- ---- 1.6990 +.0395 1.6595 235 ---- ---- ---- ---- 1.6490 +.0395 1.6095 240 ---- ---- ---- ---- 1.5990 +.0395 1.5595 245 ---- ---- ---- ---- 1.5490 +.0390 1.5100 250 ---- ---- ---- ---- 1.5000 +.0390 1.4610 255 ---- ---- ---- ---- 1.4510 +.0385 1.4125 260 ---- 1.3945B 1.3555A 1.3555A 1.4025 +.0380 1.3645 265 ---- ---- ---- ---- 1.3540 +.0375 1.3165 270 ---- 1.3370B 1.2605A 1.2605A 1.3065 +.0370 1.2695 2 275 ---- ---- ---- ---- 1.2590 +.0360 1.2230 280 ---- 1.2425B 1.1675A 1.1675A 1.2120 +.0355 1.1765 8 285 ---- ---- ---- ---- 1.1660 +.0350 1.1310 290 ---- 1.1500B 1.0770A 1.0770A 1.1200 +.0340 1.0860 295 ---- ---- ---- ---- 1.0745 +.0330 1.0415 300 ---- 1.0595B .9890A .9890A 1.0300 +.0320 .9980 305 ---- ---- ---- ---- .9865 +.0315 .9550 310 ---- .9725B .9040A .9040A .9430 +.0305 .9125 315 ---- ---- ---- ---- .9010 +.0295 .8715 320 ---- .8880B .8230A .8230A .8595 +.0285 .8310 325 ---- ---- ---- ---- .8190 +.0275 .7915 330 ---- .8065B .7450A .7450A .7795 +.0270 .7525 335 ---- ---- ---- ---- .7410 +.0260 .7150 340 ---- .7285B .6710A .6710A .7035 +.0250 .6785 345 ---- ---- .6355A .6355A .6670 +.0240 .6430 350 ---- .6540B .6015A .6015A .6315 +.0230 .6085 355 ---- .6185B .5680A .5680A .5975 +.0220 .5755 360 ---- .5840B .5360A .5360A .5645 +.0210 .5435 365 ---- .5505B .5050A .5050A .5330 +.0205 .5125 370 ---- .5185B .4755A .4755A .5020 +.0190 .4830 375 ---- .4875B .4470A .4470A .4725 +.0185 .4540 380 ---- .4575B .4195A .4195A .4445 +.0175 .4270 385 ---- .4375B .3895A .3895A .4175 +.0165 .4010 390 ---- .4105B .3650A .3650A .3915 +.0155 .3760 395 ---- .3850B .3420A .3420A .3670 +.0150 .3520 200 400 ---- .3605B .3195A .3195A .3440 +.0145 .3295 2 405 ---- .3375B .2995A .2995A .3220 +.0135 .3085 410 ---- .3160B .2800A .2800A .3010 +.0130 .2880 415 ---- .2955B .2615A .2615A .2810 +.0120 .2690 40 420 ---- .2760B .2450A .2450A .2625 +.0110 .2515 425 ---- .2580B .2290A .2290A .2450 +.0105 .2345 430 ---- .2410B .2140A .2140A .2290 +.0100 .2190 435 ---- .2250B .2000A .2000A .2135 +.0095 .2040 440 ---- .2100B .1870A .1870A .1995 +.0090 .1905 445 ---- .1960B .1745A .1745A .1860 +.0085 .1775 450 ---- .1830B .1630A .1630A .1740 +.0085 .1655 1 455 ---- .1705B .1525A .1525A .1625 +.0080 .1545 460 ---- .1590B .1400A .1400A .1515 +.0075 .1440 465 ---- .1485B .1305A .1305A .1415 +.0075 .1340 470 ---- .1405B .1220A .1220A .1320 +.0070 .1250 475 ---- .1315B .1140A .1140A .1235 +.0070 .1165 200 480 ---- .1225B .1065A .1065A .1155 +.0065 .1090 485 ---- .1145B .0995A .0995A .1080 +.0065 .1015 1 490 ---- .1055B ---- .1055B .1010 +.0065 .0945 1 495 ---- .1000B .0870A .0870A .0945 +.0060 .0885 500 ---- .0935B .0815A .0815A .0885 +.0060 .0825 1 505 ---- .0845B ---- .0830B .0830 +.0060 .0770 510 ---- .0785B ---- .0775B .0780 +.0060 .0720 515 ---- .0735B ---- .0725B .0730 +.0060 .0670 520 ---- .0685B ---- .0680B .0685 +.0055 .0630 525 ---- .0640B ---- .0635B .0645 +.0060 .0585 530 ---- .0595B ---- .0595B .0605 +.0055 .0550 25 535 ---- .0565B ---- .0555B .0570 +.0055 .0515 540 ---- .0525B ---- .0520B .0535 +.0055 .0480 545 ---- .0490B ---- .0485B .0505 +.0055 .0450 550 ---- .0460B ---- .0455B .0475 +.0050 .0425 1 555 ---- .0430B ---- .0425B .0445 +.0050 .0395 560 ---- .0400B ---- .0400B .0420 +.0045 .0375 565 ---- .0380B ---- .0380B .0400 +.0050 .0350 570 ---- .0355B ---- .0355B .0375 +.0045 .0330 575 ---- .0335B ---- .0335B .0355 +.0045 .0310 580 ---- .0310B ---- .0310B .0335 +.0045 .0290 600 ---- .0245B ---- .0245B .0270 +.0040 .0230 625 ---- .0185B ---- .0185B .0210 +.0040 .0170 650 ---- .0140B ---- .0140B .0165 +.0035 .0130 675 ---- .0110B ---- .0110B .0130 +.0030 .0100 700 ---- .0085B ---- .0085B .0105 +.0025 .0080 1 725 ---- .0070B ---- .0070B .0085 +.0020 .0065 750 ---- .0055B ---- ---- .0070 +.0020 .0050 775 ---- ---- ---- ---- .0060 +.0020 .0040 800 ---- ---- ---- ---- .0050 +.0015 .0035 825 ---- ---- ---- ---- .0045 +.0015 .0030 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.7490 +.0395 3.7095 050 ---- ---- ---- ---- 3.4990 +.0395 3.4595 075 ---- ---- ---- ---- 3.2490 +.0395 3.2095 100 ---- ---- ---- ---- 2.9990 +.0395 2.9595 125 ---- ---- ---- ---- 2.7490 +.0395 2.7095 150 ---- ---- ---- ---- 2.4990 +.0395 2.4595 175 ---- ---- ---- ---- 2.2490 +.0395 2.2095 200 ---- ---- ---- ---- 1.9990 +.0395 1.9595 220 ---- ---- ---- ---- 1.7990 +.0395 1.7595 225 ---- ---- ---- ---- 1.7490 +.0395 1.7095 230 ---- ---- ---- ---- 1.6990 +.0395 1.6595 235 ---- ---- ---- ---- 1.6490 +.0395 1.6095 240 ---- ---- ---- ---- 1.5990 +.0395 1.5595 245 ---- ---- ---- ---- 1.5490 +.0390 1.5100 250 ---- ---- 1.4560A 1.4560A 1.4995 +.0380 1.4615 255 ---- ---- ---- ---- 1.4510 +.0380 1.4130 260 ---- 1.4345B 1.3605A 1.3605A 1.4025 +.0370 1.3655 265 ---- ---- ---- ---- 1.3550 +.0365 1.3185 270 ---- 1.3390B 1.2670A 1.2670A 1.3080 +.0360 1.2720 275 ---- ---- ---- ---- 1.2615 +.0355 1.2260 280 ---- 1.2460B 1.1755A 1.1755A 1.2155 +.0345 1.1810 285 ---- ---- ---- ---- 1.1700 +.0335 1.1365 290 ---- 1.1550B 1.0870A 1.0870A 1.1255 +.0330 1.0925 295 ---- ---- ---- ---- 1.0815 +.0320 1.0495 300 ---- 1.0670B 1.0010A 1.0010A 1.0385 +.0315 1.0070 305 ---- ---- ---- ---- .9960 +.0310 .9650 310 ---- .9815B .9185A .9185A .9540 +.0300 .9240 315 ---- ---- ---- ---- .9130 +.0290 .8840 320 ---- .8990B .8395A .8395A .8730 +.0285 .8445 325 ---- ---- ---- ---- .8335 +.0275 .8060 330 ---- .8195B .7640A .7640A .7950 +.0265 .7685 335 ---- ---- ---- ---- .7575 +.0255 .7320 340 ---- .7430B .6920A .6920A .7210 +.0250 .6960 345 ---- .6700B .6575A .6575A .6850 +.0235 .6615 350 ---- .6705B .6240A .6240A .6505 +.0230 .6275 5 355 ---- .6355B .5915A .5915A .6170 +.0220 .5950 360 ---- .6015B .5600A .5600A .5845 +.0210 .5635 365 ---- .5690B .5300A .5300A .5535 +.0200 .5335 370 ---- .5375B .5010A .5010A .5230 +.0190 .5040 375 ---- .5070B .4730A .4730A .4940 +.0180 .4760 380 ---- .4780B .4465A .4465A .4665 +.0175 .4490 385 ---- .4595B .4120A .4120A .4400 +.0165 .4235 390 ---- .4335B .3880A .3880A .4145 +.0155 .3990 10 395 ---- .4080B .3650A .3650A .3905 +.0150 .3755 400 ---- .3845B .3435A .3435A .3670 +.0140 .3530 2 405 ---- .3615B .3230A .3230A .3455 +.0135 .3320 20 410 ---- .3400B .3035A .3035A .3245 +.0125 .3120 415 ---- .3195B .2855A .2855A .3050 +.0120 .2930 35 122 420 ---- .3005B .2685A .2685A .2865 +.0115 .2750 7 425 ---- .2820B .2520A .2520A .2690 +.0110 .2580 170 430 ---- .2650B .2370A .2370A .2525 +.0105 .2420 435 ---- .2490B .2225A .2225A .2370 +.0100 .2270 200 440 ---- .2335B .2090A .2090A .2225 +.0095 .2130 445 ---- .2190B .1965A .1965A .2085 +.0090 .1995 450 ---- .2055B .1845A .1845A .1960 +.0085 .1875 1050 455 ---- .1930B .1735A .1735A .1840 +.0085 .1755 460 ---- .1810B .1630A .1630A .1725 +.0075 .1650 75 465 ---- .1695B .1530A .1530A .1620 +.0075 .1545 409 470 ---- .1590B .1415A .1415A .1520 +.0070 .1450 154 475 ---- .1495B .1325A .1325A .1430 +.0070 .1360 170 480 ---- .1425B .1245A .1245A .1345 +.0065 .1280 2 485 ---- .1335B .1170A .1170A .1260 +.0060 .1200 35 123 490 ---- .1255B .1100A .1100A .1185 +.0060 .1125 1 495 ---- .1180B .1035A .1035A .1115 +.0055 .1060 10 500 ---- .1105B .0975A .0975A .1050 +.0055 30 .0995 230 505 ---- .0995B ---- .0995B .0985 +.0050 .0935 510 ---- .0935B ---- .0930B .0930 +.0050 .0880 515 ---- .0880B ---- .0875B .0875 +.0050 .0825 520 ---- .0825B ---- .0820B .0825 +.0050 .0775 525 ---- .0775B ---- .0770B .0775 +.0045 .0730 530 ---- .0730B ---- .0725B .0735 +.0045 .0690 6 535 ---- .0690B ---- .0680B .0690 +.0040 .0650 540 ---- .0645B ---- .0645B .0655 +.0045 .0610 545 ---- .0610B ---- .0605B .0615 +.0040 .0575 550 ---- .0575B ---- .0570B .0585 +.0045 30 .0540 11 555 ---- .0540B ---- .0535B .0550 +.0040 .0510 560 ---- .0510B ---- .0505B .0525 +.0045 .0480 565 ---- .0480B ---- .0480B .0495 +.0040 .0455 570 ---- .0455B ---- .0450B .0470 +.0040 .0430 575 ---- .0430B ---- .0430B .0445 +.0040 .0405 150 580 ---- .0405B ---- .0400B .0420 +.0040 .0380 10 600 ---- .0325B ---- .0325B .0345 +.0040 .0305 35 625 ---- .0250B ---- .0250B .0270 +.0035 .0235 20 650 ---- .0200B ---- .0195B .0215 +.0035 .0180 20 675 ---- ---- ---- ---- .0170 +.0030 .0140 700 ---- ---- ---- ---- .0140 +.0030 .0110 3 725 ---- ---- ---- ---- .0115 +.0025 .0090 10 750 ---- ---- ---- ---- .0095 +.0025 .0070 775 ---- ---- ---- ---- .0080 +.0020 .0060 800 ---- ---- ---- ---- .0070 +.0020 .0050 3 825 ---- ---- ---- ---- .0060 +.0020 .0040 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7485 +.0385 3.7100 050 ---- ---- ---- ---- 3.4985 +.0385 3.4600 075 ---- ---- ---- ---- 3.2485 +.0385 3.2100 100 ---- ---- ---- ---- 2.9985 +.0385 2.9600 125 ---- ---- ---- ---- 2.7485 +.0385 2.7100 150 ---- ---- ---- ---- 2.4985 +.0385 2.4600 175 ---- ---- ---- ---- 2.2485 +.0385 2.2100 200 ---- ---- ---- ---- 1.9985 +.0385 1.9600 220 ---- ---- ---- ---- 1.7985 +.0385 1.7600 225 ---- ---- ---- ---- 1.7485 +.0385 1.7100 230 ---- ---- ---- ---- 1.6985 +.0385 1.6600 235 ---- ---- ---- ---- 1.6485 +.0385 1.6100 240 ---- ---- ---- ---- 1.5985 +.0385 1.5600 245 ---- ---- ---- ---- 1.5490 +.0380 1.5110 250 ---- ---- ---- ---- 1.4995 +.0375 1.4620 255 ---- ---- ---- ---- 1.4515 +.0375 1.4140 260 ---- ---- ---- ---- 1.4035 +.0365 1.3670 265 ---- ---- ---- ---- 1.3565 +.0360 1.3205 270 ---- ---- ---- ---- 1.3100 +.0355 1.2745 275 ---- ---- ---- ---- 1.2645 +.0355 1.2290 280 ---- ---- ---- ---- 1.2195 +.0350 1.1845 285 ---- ---- ---- ---- 1.1750 +.0340 1.1410 290 ---- ---- ---- ---- 1.1315 +.0340 1.0975 295 ---- ---- ---- ---- 1.0890 +.0335 1.0555 300 ---- ---- ---- ---- 1.0465 +.0325 1.0140 305 ---- ---- ---- ---- 1.0055 +.0325 .9730 310 ---- ---- ---- ---- .9650 +.0320 .9330 315 ---- ---- ---- ---- .9250 +.0310 .8940 320 ---- ---- ---- ---- .8865 +.0310 .8555 325 ---- ---- ---- ---- .8485 +.0305 .8180 330 ---- ---- ---- ---- .8110 +.0295 .7815 335 ---- ---- ---- ---- .7750 +.0290 .7460 340 ---- ---- ---- ---- .7395 +.0280 .7115 345 ---- ---- ---- ---- .7050 +.0275 .6775 350 ---- ---- ---- ---- .6720 +.0270 .6450 35 355 ---- ---- ---- ---- .6390 +.0260 .6130 360 ---- ---- ---- ---- .6075 +.0250 .5825 365 ---- ---- ---- ---- .5770 +.0245 .5525 370 ---- ---- ---- ---- .5475 +.0235 .5240 375 ---- ---- ---- ---- .5195 +.0235 .4960 380 ---- ---- ---- ---- .4920 +.0225 .4695 385 ---- ---- ---- ---- .4655 +.0215 .4440 390 ---- ---- ---- ---- .4405 +.0210 .4195 395 ---- ---- ---- ---- .4165 +.0200 .3965 400 ---- ---- ---- ---- .3935 +.0195 .3740 405 ---- ---- ---- ---- .3720 +.0190 .3530 410 ---- ---- ---- ---- .3510 +.0180 .3330 415 ---- ---- ---- ---- .3310 +.0170 .3140 420 ---- ---- ---- ---- .3125 +.0165 .2960 425 ---- ---- ---- ---- .2945 +.0160 .2785 430 ---- ---- ---- ---- .2780 +.0155 .2625 435 ---- ---- ---- ---- .2620 +.0150 .2470 440 ---- ---- ---- ---- .2465 +.0140 .2325 445 ---- ---- ---- ---- .2325 +.0135 .2190 450 ---- ---- ---- ---- .2190 +.0130 .2060 455 ---- ---- ---- ---- .2060 +.0120 .1940 460 ---- ---- ---- ---- .1940 +.0115 .1825 465 ---- ---- ---- ---- .1825 +.0110 .1715 470 ---- ---- ---- ---- .1720 +.0105 .1615 475 ---- ---- ---- ---- .1615 +.0100 .1515 480 ---- ---- ---- ---- .1520 +.0095 .1425 485 ---- ---- ---- ---- .1430 +.0090 .1340 490 ---- ---- ---- ---- .1345 +.0085 .1260 495 ---- ---- ---- ---- .1265 +.0085 .1180 500 ---- ---- ---- ---- .1190 +.0080 .1110 65 505 ---- ---- ---- ---- .1115 +.0075 .1040 510 ---- ---- ---- ---- .1050 +.0070 .0980 515 ---- ---- ---- ---- .0985 +.0065 .0920 520 ---- ---- ---- ---- .0925 +.0065 .0860 525 ---- ---- ---- ---- .0870 +.0060 .0810 530 ---- ---- ---- ---- .0815 +.0055 .0760 535 ---- ---- ---- ---- .0765 +.0055 .0710 540 ---- ---- ---- ---- .0720 +.0050 .0670 545 ---- ---- ---- ---- .0675 +.0050 .0625 550 ---- ---- ---- ---- .0635 +.0045 .0590 555 ---- ---- ---- ---- .0595 +.0045 .0550 560 ---- ---- ---- ---- .0560 +.0040 .0520 565 ---- ---- ---- ---- .0525 +.0040 .0485 570 ---- ---- ---- ---- .0490 +.0035 .0455 575 ---- ---- ---- ---- .0460 +.0035 .0425 600 ---- ---- ---- ---- .0335 +.0025 .0310 625 ---- ---- ---- ---- .0245 +.0020 .0225 650 ---- ---- ---- ---- .0180 +.0015 .0165 675 ---- ---- ---- ---- .0130 +.0010 .0120 700 ---- ---- ---- ---- .0100 +.0010 .0090 725 ---- ---- ---- ---- .0070 +.0005 .0065 750 ---- ---- ---- ---- .0055 +.0005 .0050 775 ---- ---- ---- ---- .0040 +.0005 .0035 800 ---- ---- ---- ---- .0030 UNCH .0030 825 ---- ---- ---- ---- .0025 +.0005 .0020 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.7485 +.0385 3.7100 050 ---- ---- ---- ---- 3.4985 +.0385 3.4600 075 ---- ---- ---- ---- 3.2485 +.0385 3.2100 100 ---- ---- ---- ---- 2.9985 +.0385 2.9600 125 ---- ---- ---- ---- 2.7485 +.0385 2.7100 150 ---- ---- ---- ---- 2.4985 +.0385 2.4600 175 ---- ---- ---- ---- 2.2485 +.0385 2.2100 200 ---- ---- ---- ---- 1.9985 +.0385 1.9600 220 ---- ---- ---- ---- 1.7985 +.0385 1.7600 225 ---- ---- ---- ---- 1.7485 +.0385 1.7100 230 ---- ---- ---- ---- 1.6985 +.0385 1.6600 235 ---- ---- ---- ---- 1.6485 +.0385 1.6100 240 ---- ---- ---- ---- 1.5985 +.0380 1.5605 245 ---- ---- ---- ---- 1.5495 +.0375 1.5120 250 ---- ---- ---- ---- 1.5010 +.0370 1.4640 255 ---- ---- ---- ---- 1.4535 +.0370 1.4165 260 ---- ---- ---- ---- 1.4065 +.0365 1.3700 265 ---- ---- ---- ---- 1.3600 +.0360 1.3240 270 ---- ---- ---- ---- 1.3140 +.0350 1.2790 275 ---- ---- ---- ---- 1.2695 +.0350 1.2345 280 ---- ---- ---- ---- 1.2250 +.0345 1.1905 285 ---- ---- ---- ---- 1.1815 +.0340 1.1475 290 ---- ---- ---- ---- 1.1385 +.0335 1.1050 295 ---- ---- ---- ---- 1.0965 +.0330 1.0635 300 ---- ---- ---- ---- 1.0555 +.0325 1.0230 305 ---- ---- ---- ---- 1.0150 +.0320 .9830 310 ---- ---- ---- ---- .9750 +.0315 .9435 315 ---- ---- ---- ---- .9360 +.0305 .9055 320 ---- ---- ---- ---- .8980 +.0300 .8680 325 ---- ---- ---- ---- .8610 +.0300 .8310 330 ---- ---- ---- ---- .8245 +.0290 .7955 335 ---- ---- ---- ---- .7890 +.0285 .7605 340 ---- ---- ---- ---- .7545 +.0280 .7265 345 ---- ---- ---- ---- .7205 +.0270 .6935 350 ---- ---- ---- ---- .6880 +.0265 .6615 355 ---- ---- ---- ---- .6560 +.0260 .6300 360 ---- ---- ---- ---- .6250 +.0250 .6000 365 ---- ---- ---- ---- .5955 +.0245 .5710 370 ---- ---- ---- ---- .5665 +.0240 .5425 375 ---- ---- ---- ---- .5385 +.0230 .5155 380 ---- ---- ---- ---- .5115 +.0220 .4895 385 ---- ---- ---- ---- .4860 +.0220 .4640 390 ---- ---- ---- ---- .4610 +.0210 .4400 395 ---- ---- ---- ---- .4375 +.0205 .4170 400 ---- ---- ---- ---- .4150 +.0195 .3955 405 ---- ---- ---- ---- .3935 +.0190 .3745 410 ---- ---- ---- ---- .3725 +.0180 .3545 415 ---- ---- ---- ---- .3530 +.0175 .3355 420 ---- ---- ---- ---- .3345 +.0170 .3175 425 ---- ---- ---- ---- .3170 +.0165 .3005 430 ---- ---- ---- ---- .3000 +.0155 .2845 435 ---- ---- ---- ---- .2840 +.0150 .2690 440 ---- ---- ---- ---- .2690 +.0145 .2545 445 ---- ---- ---- ---- .2545 +.0140 .2405 450 ---- ---- ---- ---- .2410 +.0135 .2275 455 ---- ---- ---- ---- .2280 +.0130 .2150 460 ---- ---- ---- ---- .2155 +.0120 .2035 465 ---- ---- ---- ---- .2040 +.0115 .1925 470 ---- ---- ---- ---- .1930 +.0110 .1820 475 ---- ---- ---- ---- .1825 +.0105 .1720 480 ---- ---- ---- ---- .1730 +.0105 .1625 485 ---- ---- ---- ---- .1635 +.0100 .1535 490 ---- ---- ---- ---- .1545 +.0095 .1450 495 ---- ---- ---- ---- .1460 +.0085 .1375 500 ---- ---- ---- ---- .1380 +.0085 .1295 505 ---- ---- ---- ---- .1305 +.0080 .1225 510 ---- ---- ---- ---- .1235 +.0075 .1160 515 ---- ---- ---- ---- .1170 +.0075 .1095 520 ---- ---- ---- ---- .1105 +.0070 .1035 525 ---- ---- ---- ---- .1045 +.0070 .0975 530 ---- ---- ---- ---- .0990 +.0065 .0925 535 ---- ---- ---- ---- .0935 +.0060 .0875 540 ---- ---- ---- ---- .0885 +.0060 .0825 545 ---- ---- ---- ---- .0835 +.0055 .0780 550 ---- ---- ---- ---- .0790 +.0055 .0735 555 ---- ---- ---- ---- .0745 +.0050 .0695 560 ---- ---- ---- ---- .0705 +.0045 .0660 565 ---- ---- ---- ---- .0670 +.0050 .0620 570 ---- ---- ---- ---- .0630 +.0040 .0590 575 ---- ---- ---- ---- .0595 +.0040 .0555 600 ---- ---- ---- ---- .0455 +.0035 .0420 625 ---- ---- ---- ---- .0345 +.0025 .0320 650 ---- ---- ---- ---- .0265 +.0020 .0245 675 ---- ---- ---- ---- .0205 +.0020 .0185 700 ---- ---- ---- ---- .0155 +.0010 .0145 725 ---- ---- ---- ---- .0120 +.0010 .0110 750 ---- ---- ---- ---- .0095 +.0010 .0085 775 ---- ---- ---- ---- .0075 +.0005 .0070 800 ---- ---- ---- ---- .0060 +.0005 .0055 825 ---- ---- ---- ---- .0045 UNCH .0045 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7485 +.0385 3.7100 050 ---- ---- ---- ---- 3.4985 +.0385 3.4600 075 ---- ---- ---- ---- 3.2485 +.0385 3.2100 100 ---- ---- ---- ---- 2.9985 +.0385 2.9600 125 ---- ---- ---- ---- 2.7485 +.0385 2.7100 150 ---- ---- ---- ---- 2.4985 +.0385 2.4600 175 ---- ---- ---- ---- 2.2485 +.0385 2.2100 200 ---- ---- ---- ---- 1.9985 +.0385 1.9600 220 ---- ---- ---- ---- 1.7985 +.0385 1.7600 225 ---- ---- ---- ---- 1.7485 +.0385 1.7100 230 ---- ---- ---- ---- 1.6985 +.0385 1.6600 235 ---- ---- ---- ---- 1.6485 +.0380 1.6105 240 ---- ---- ---- ---- 1.5995 +.0375 1.5620 245 ---- ---- ---- ---- 1.5510 +.0375 1.5135 250 ---- ---- ---- ---- 1.5030 +.0365 1.4665 255 ---- ---- ---- ---- 1.4560 +.0360 1.4200 260 ---- ---- ---- ---- 1.4100 +.0360 1.3740 265 ---- ---- ---- ---- 1.3645 +.0355 1.3290 270 ---- ---- ---- ---- 1.3195 +.0350 1.2845 275 ---- ---- ---- ---- 1.2750 +.0345 1.2405 280 ---- ---- ---- ---- 1.2320 +.0340 1.1980 285 ---- ---- ---- ---- 1.1890 +.0335 1.1555 290 ---- ---- ---- ---- 1.1470 +.0330 1.1140 295 ---- ---- ---- ---- 1.1060 +.0325 1.0735 300 ---- ---- ---- ---- 1.0655 +.0320 1.0335 305 ---- ---- ---- ---- 1.0260 +.0315 .9945 310 ---- ---- ---- ---- .9875 +.0310 .9565 315 ---- ---- ---- ---- .9495 +.0305 .9190 320 ---- ---- ---- ---- .9120 +.0295 .8825 325 ---- ---- ---- ---- .8760 +.0295 .8465 330 ---- ---- ---- ---- .8405 +.0290 .8115 335 ---- ---- ---- ---- .8060 +.0285 .7775 340 ---- ---- ---- ---- .7720 +.0275 .7445 345 ---- ---- ---- ---- .7390 +.0265 .7125 350 ---- ---- ---- ---- .7070 +.0260 .6810 355 ---- ---- ---- ---- .6760 +.0255 .6505 360 ---- ---- ---- ---- .6460 +.0250 .6210 365 ---- ---- ---- ---- .6170 +.0245 .5925 370 ---- ---- ---- ---- .5885 +.0235 .5650 375 ---- ---- ---- ---- .5610 +.0230 .5380 380 ---- ---- ---- ---- .5350 +.0225 .5125 385 ---- ---- ---- ---- .5095 +.0220 .4875 390 ---- ---- ---- ---- .4850 +.0210 .4640 395 ---- ---- ---- ---- .4615 +.0200 .4415 400 ---- ---- ---- ---- .4390 +.0195 .4195 405 ---- ---- ---- ---- .4175 +.0190 .3985 410 ---- ---- ---- ---- .3970 +.0185 .3785 415 ---- ---- ---- ---- .3775 +.0180 .3595 36 145 420 ---- ---- ---- ---- .3585 +.0170 .3415 425 ---- ---- ---- ---- .3410 +.0165 .3245 430 ---- ---- ---- ---- .3240 +.0160 .3080 435 ---- ---- ---- ---- .3075 +.0155 .2920 440 ---- ---- ---- ---- .2920 +.0145 .2775 445 ---- ---- ---- ---- .2775 +.0145 .2630 450 ---- ---- ---- ---- .2635 +.0140 .2495 455 ---- ---- ---- ---- .2500 +.0130 .2370 460 ---- ---- ---- ---- .2375 +.0130 .2245 465 ---- ---- ---- ---- .2255 +.0125 .2130 470 ---- ---- ---- ---- .2140 +.0120 .2020 475 ---- ---- ---- ---- .2030 +.0110 .1920 480 ---- ---- ---- ---- .1925 +.0105 .1820 485 ---- ---- ---- ---- .1830 +.0105 .1725 36 145 490 ---- ---- ---- ---- .1735 +.0100 .1635 495 ---- ---- ---- ---- .1645 +.0095 .1550 500 ---- ---- ---- ---- .1560 +.0090 .1470 505 ---- ---- ---- ---- .1480 +.0085 .1395 510 ---- ---- ---- ---- .1405 +.0085 .1320 515 ---- ---- ---- ---- .1335 +.0080 .1255 520 ---- ---- ---- ---- .1265 +.0075 .1190 525 ---- ---- ---- ---- .1200 +.0075 .1125 530 ---- ---- ---- ---- .1140 +.0070 .1070 535 ---- ---- ---- ---- .1080 +.0070 .1010 540 ---- ---- ---- ---- .1025 +.0065 .0960 545 ---- ---- ---- ---- .0970 +.0060 .0910 550 ---- ---- ---- ---- .0920 +.0060 .0860 555 ---- ---- ---- ---- .0875 +.0060 .0815 575 ---- ---- ---- ---- .0705 +.0045 .0660 600 ---- ---- ---- ---- .0545 +.0040 .0505 625 ---- ---- ---- ---- .0420 +.0030 .0390 650 ---- ---- ---- ---- .0325 +.0025 .0300 675 ---- ---- ---- ---- .0250 +.0015 .0235 700 ---- ---- ---- ---- .0195 +.0015 .0180 725 ---- ---- ---- ---- .0155 +.0015 .0140 750 ---- ---- ---- ---- .0120 +.0010 .0110 775 ---- ---- ---- ---- .0095 +.0005 .0090 800 ---- ---- ---- ---- .0075 +.0005 .0070 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7470 +.0375 3.7095 050 ---- ---- ---- ---- 3.4970 +.0375 3.4595 075 ---- ---- ---- ---- 3.2470 +.0375 3.2095 100 ---- ---- ---- ---- 2.9970 +.0375 2.9595 125 ---- ---- ---- ---- 2.7470 +.0375 2.7095 150 ---- ---- ---- ---- 2.4970 +.0375 2.4595 175 ---- ---- ---- ---- 2.2470 +.0375 2.2095 200 ---- ---- ---- ---- 1.9970 +.0375 1.9595 225 ---- ---- ---- ---- 1.7470 +.0375 1.7095 230 ---- ---- ---- ---- 1.6970 +.0370 1.6600 235 ---- ---- ---- ---- 1.6480 +.0365 1.6115 240 ---- ---- ---- ---- 1.5995 +.0360 1.5635 245 ---- ---- ---- ---- 1.5520 +.0355 1.5165 250 ---- ---- ---- ---- 1.5050 +.0350 1.4700 255 ---- ---- ---- ---- 1.4590 +.0350 1.4240 260 ---- ---- ---- ---- 1.4135 +.0345 1.3790 265 ---- ---- ---- ---- 1.3685 +.0340 1.3345 270 ---- ---- ---- ---- 1.3245 +.0335 1.2910 275 ---- ---- ---- ---- 1.2810 +.0330 1.2480 280 ---- ---- ---- ---- 1.2385 +.0330 1.2055 285 ---- ---- ---- ---- 1.1965 +.0325 1.1640 290 ---- ---- ---- ---- 1.1555 +.0320 1.1235 295 ---- ---- ---- ---- 1.1150 +.0315 1.0835 300 ---- ---- ---- ---- 1.0750 +.0305 1.0445 305 ---- ---- ---- ---- 1.0365 +.0305 1.0060 310 ---- ---- ---- ---- .9980 +.0295 .9685 315 ---- ---- ---- ---- .9610 +.0295 .9315 320 ---- ---- ---- ---- .9245 +.0290 .8955 325 ---- ---- ---- ---- .8885 +.0280 .8605 330 ---- ---- ---- ---- .8535 +.0275 .8260 335 ---- ---- ---- ---- .8195 +.0270 .7925 340 ---- ---- ---- ---- .7865 +.0270 .7595 345 ---- ---- ---- ---- .7540 +.0260 .7280 350 ---- ---- ---- ---- .7220 +.0250 .6970 355 ---- ---- ---- ---- .6915 +.0245 .6670 360 ---- ---- ---- ---- .6615 +.0240 .6375 365 ---- ---- ---- ---- .6330 +.0240 .6090 370 ---- ---- ---- ---- .6045 +.0225 .5820 375 ---- ---- ---- ---- .5775 +.0220 .5555 380 ---- ---- ---- ---- .5515 +.0215 .5300 385 ---- ---- ---- ---- .5265 +.0215 .5050 390 ---- ---- ---- ---- .5020 +.0205 .4815 395 ---- ---- ---- ---- .4790 +.0200 .4590 400 ---- ---- ---- ---- .4565 +.0195 .4370 405 ---- ---- ---- ---- .4350 +.0185 .4165 410 ---- ---- ---- ---- .4145 +.0180 .3965 415 ---- ---- ---- ---- .3950 +.0175 .3775 420 ---- ---- ---- ---- .3765 +.0170 .3595 425 ---- ---- ---- ---- .3585 +.0165 .3420 430 ---- ---- ---- ---- .3415 +.0160 .3255 435 ---- ---- ---- ---- .3250 +.0150 .3100 440 ---- ---- ---- ---- .3095 +.0145 .2950 445 ---- ---- ---- ---- .2950 +.0145 .2805 450 ---- ---- ---- ---- .2810 +.0140 .2670 455 ---- ---- ---- ---- .2675 +.0130 .2545 460 ---- ---- ---- ---- .2545 +.0125 .2420 465 ---- ---- ---- ---- .2425 +.0120 .2305 470 ---- ---- ---- ---- .2310 +.0115 .2195 475 ---- ---- ---- ---- .2200 +.0110 .2090 480 ---- ---- ---- ---- .2095 +.0110 .1985 485 ---- ---- ---- ---- .1995 +.0105 .1890 490 ---- ---- ---- ---- .1900 +.0100 .1800 495 ---- ---- ---- ---- .1810 +.0095 .1715 500 ---- ---- ---- ---- .1725 +.0090 .1635 505 ---- ---- ---- ---- .1645 +.0090 .1555 510 ---- ---- ---- ---- .1565 +.0085 .1480 515 ---- ---- ---- ---- .1490 +.0080 .1410 520 ---- ---- ---- ---- .1420 +.0080 .1340 525 ---- ---- ---- ---- .1355 +.0080 .1275 530 ---- ---- ---- ---- .1290 +.0075 .1215 535 ---- ---- ---- ---- .1230 +.0070 .1160 540 ---- ---- ---- ---- .1170 +.0065 .1105 545 ---- ---- ---- ---- .1115 +.0065 .1050 550 ---- ---- ---- ---- .1060 +.0060 .1000 555 ---- ---- ---- ---- .1010 +.0055 .0955 575 ---- ---- ---- ---- .0835 +.0050 .0785 600 ---- ---- ---- ---- .0660 +.0040 .0620 625 ---- ---- ---- ---- .0520 +.0030 .0490 650 ---- ---- ---- ---- .0415 +.0030 .0385 675 ---- ---- ---- ---- .0330 +.0020 .0310 700 ---- ---- ---- ---- .0265 +.0020 .0245 725 ---- ---- ---- ---- .0215 +.0015 .0200 750 ---- ---- ---- ---- .0175 +.0015 .0160 775 ---- ---- ---- ---- .0140 +.0010 .0130 800 ---- ---- ---- ---- .0115 +.0005 .0110 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7470 +.0375 3.7095 050 ---- ---- ---- ---- 3.4970 +.0375 3.4595 075 ---- ---- ---- ---- 3.2470 +.0375 3.2095 100 ---- ---- ---- ---- 2.9970 +.0375 2.9595 125 ---- ---- ---- ---- 2.7470 +.0375 2.7095 150 ---- ---- ---- ---- 2.4970 +.0375 2.4595 175 ---- ---- ---- ---- 2.2470 +.0375 2.2095 200 ---- ---- ---- ---- 1.9970 +.0375 1.9595 225 ---- ---- ---- ---- 1.7470 +.0370 1.7100 230 ---- ---- ---- ---- 1.6975 +.0365 1.6610 235 ---- ---- ---- ---- 1.6490 +.0360 1.6130 240 ---- ---- ---- ---- 1.6015 +.0360 1.5655 245 ---- ---- ---- ---- 1.5545 +.0355 1.5190 250 ---- ---- ---- ---- 1.5080 +.0350 1.4730 255 ---- ---- ---- ---- 1.4625 +.0345 1.4280 260 ---- ---- ---- ---- 1.4175 +.0340 1.3835 265 ---- ---- ---- ---- 1.3735 +.0335 1.3400 270 ---- ---- ---- ---- 1.3300 +.0330 1.2970 275 ---- ---- ---- ---- 1.2875 +.0330 1.2545 280 ---- ---- ---- ---- 1.2455 +.0325 1.2130 285 ---- ---- ---- ---- 1.2045 +.0320 1.1725 290 ---- ---- ---- ---- 1.1640 +.0315 1.1325 295 ---- ---- ---- ---- 1.1240 +.0310 1.0930 300 ---- ---- ---- ---- 1.0850 +.0305 1.0545 305 ---- ---- ---- ---- 1.0470 +.0300 1.0170 310 ---- ---- ---- ---- 1.0095 +.0295 .9800 315 ---- ---- ---- ---- .9730 +.0290 .9440 320 ---- ---- ---- ---- .9370 +.0285 .9085 325 ---- ---- ---- ---- .9020 +.0280 .8740 330 ---- ---- ---- ---- .8680 +.0275 .8405 335 ---- ---- ---- ---- .8345 +.0270 .8075 340 ---- ---- ---- ---- .8020 +.0265 .7755 345 ---- ---- ---- ---- .7700 +.0255 .7445 350 ---- ---- ---- ---- .7390 +.0250 .7140 355 ---- ---- ---- ---- .7090 +.0245 .6845 360 ---- ---- ---- ---- .6795 +.0240 .6555 365 ---- ---- ---- ---- .6510 +.0230 .6280 370 ---- ---- ---- ---- .6235 +.0225 .6010 375 ---- ---- ---- ---- .5970 +.0220 .5750 380 ---- ---- ---- ---- .5715 +.0220 .5495 385 ---- ---- ---- ---- .5465 +.0210 .5255 390 ---- ---- ---- ---- .5225 +.0205 .5020 395 ---- ---- ---- ---- .4995 +.0200 .4795 400 ---- ---- ---- ---- .4775 +.0195 .4580 405 ---- ---- ---- ---- .4565 +.0190 .4375 410 ---- ---- ---- ---- .4360 +.0180 .4180 415 ---- ---- ---- ---- .4165 +.0175 .3990 420 ---- ---- ---- ---- .3980 +.0175 .3805 425 ---- ---- ---- ---- .3800 +.0165 .3635 430 ---- ---- ---- ---- .3630 +.0160 .3470 435 ---- ---- ---- ---- .3465 +.0155 .3310 440 ---- ---- ---- ---- .3310 +.0150 .3160 445 ---- ---- ---- ---- .3160 +.0145 .3015 450 ---- ---- ---- ---- .3015 +.0140 .2875 455 ---- ---- ---- ---- .2880 +.0135 .2745 460 ---- ---- ---- ---- .2750 +.0130 .2620 465 ---- ---- ---- ---- .2625 +.0125 .2500 470 ---- ---- ---- ---- .2510 +.0120 .2390 475 ---- ---- ---- ---- .2395 +.0115 .2280 480 ---- ---- ---- ---- .2290 +.0115 .2175 485 ---- ---- ---- ---- .2185 +.0110 .2075 490 ---- ---- ---- ---- .2090 +.0105 .1985 495 ---- ---- ---- ---- .1995 +.0100 .1895 500 ---- ---- ---- ---- .1905 +.0095 .1810 505 ---- ---- ---- ---- .1820 +.0095 .1725 510 ---- ---- ---- ---- .1740 +.0090 .1650 515 ---- ---- ---- ---- .1660 +.0085 .1575 520 ---- ---- ---- ---- .1585 +.0080 .1505 525 ---- ---- ---- ---- .1515 +.0080 .1435 550 ---- ---- ---- ---- .1205 +.0065 .1140 575 ---- ---- ---- ---- .0965 +.0055 .0910 600 ---- ---- ---- ---- .0770 +.0045 .0725 625 ---- ---- ---- ---- .0620 +.0040 .0580 650 ---- ---- ---- ---- .0495 +.0030 .0465 675 ---- ---- ---- ---- .0400 +.0025 .0375 700 ---- ---- ---- ---- .0325 +.0020 .0305 725 ---- ---- ---- ---- .0265 +.0015 .0250 750 ---- ---- ---- ---- .0220 +.0015 .0205 775 ---- ---- ---- ---- .0180 +.0010 .0170 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7470 +.0360 3.7110 050 ---- ---- ---- ---- 3.4970 +.0360 3.4610 075 ---- ---- ---- ---- 3.2470 +.0360 3.2110 100 ---- ---- ---- ---- 2.9970 +.0360 2.9610 125 ---- ---- ---- ---- 2.7470 +.0360 2.7110 150 ---- ---- ---- ---- 2.4970 +.0360 2.4610 175 ---- ---- ---- ---- 2.2470 +.0360 2.2110 200 ---- ---- ---- ---- 1.9970 +.0360 1.9610 225 ---- ---- ---- ---- 1.7475 +.0350 1.7125 230 ---- ---- ---- ---- 1.6990 +.0345 1.6645 235 ---- ---- ---- ---- 1.6515 +.0345 1.6170 240 ---- ---- ---- ---- 1.6045 +.0340 1.5705 245 ---- ---- ---- ---- 1.5580 +.0335 1.5245 250 ---- ---- ---- ---- 1.5125 +.0330 1.4795 255 ---- ---- ---- ---- 1.4675 +.0325 1.4350 260 ---- ---- ---- ---- 1.4235 +.0325 1.3910 265 ---- ---- ---- ---- 1.3800 +.0315 1.3485 270 ---- ---- ---- ---- 1.3375 +.0315 1.3060 275 ---- ---- ---- ---- 1.2955 +.0310 1.2645 280 ---- ---- ---- ---- 1.2545 +.0305 1.2240 285 ---- ---- ---- ---- 1.2140 +.0300 1.1840 290 ---- ---- ---- ---- 1.1745 +.0300 1.1445 295 ---- ---- ---- ---- 1.1355 +.0295 1.1060 300 ---- ---- ---- ---- 1.0970 +.0285 1.0685 305 ---- ---- ---- ---- 1.0595 +.0280 1.0315 310 ---- ---- ---- ---- 1.0230 +.0280 .9950 315 ---- ---- ---- ---- .9870 +.0275 .9595 320 ---- ---- ---- ---- .9520 +.0270 .9250 325 ---- ---- ---- ---- .9175 +.0265 .8910 330 ---- ---- ---- ---- .8840 +.0260 .8580 335 ---- ---- ---- ---- .8510 +.0255 .8255 340 ---- ---- ---- ---- .8190 +.0250 .7940 345 ---- ---- ---- ---- .7875 +.0240 .7635 350 ---- ---- ---- ---- .7570 +.0235 .7335 355 ---- ---- ---- ---- .7275 +.0235 .7040 360 ---- ---- ---- ---- .6990 +.0230 .6760 365 ---- ---- ---- ---- .6710 +.0225 .6485 370 ---- ---- ---- ---- .6435 +.0215 .6220 375 ---- ---- ---- ---- .6175 +.0215 .5960 380 ---- ---- ---- ---- .5920 +.0210 .5710 385 ---- ---- ---- ---- .5675 +.0205 .5470 390 ---- ---- ---- ---- .5435 +.0195 .5240 395 ---- ---- ---- ---- .5210 +.0190 .5020 400 ---- ---- ---- ---- .4990 +.0185 .4805 405 ---- ---- ---- ---- .4780 +.0180 .4600 410 ---- ---- ---- ---- .4575 +.0175 .4400 415 ---- ---- ---- ---- .4380 +.0170 .4210 420 ---- ---- ---- ---- .4195 +.0165 .4030 425 ---- ---- ---- ---- .4015 +.0160 .3855 430 ---- ---- ---- ---- .3845 +.0155 .3690 435 ---- ---- ---- ---- .3680 +.0150 .3530 440 ---- ---- ---- ---- .3520 +.0145 .3375 445 ---- ---- ---- ---- .3370 +.0140 .3230 450 ---- ---- ---- ---- .3230 +.0140 .3090 455 ---- ---- ---- ---- .3090 +.0130 .2960 460 ---- ---- ---- ---- .2960 +.0130 .2830 465 ---- ---- ---- ---- .2835 +.0125 .2710 470 ---- ---- ---- ---- .2715 +.0120 .2595 475 ---- ---- ---- ---- .2600 +.0120 .2480 480 ---- ---- ---- ---- .2490 +.0115 .2375 485 ---- ---- ---- ---- .2385 +.0110 .2275 490 ---- ---- ---- ---- .2280 +.0100 .2180 495 ---- ---- ---- ---- .2185 +.0100 .2085 500 ---- ---- ---- ---- .2095 +.0100 .1995 505 ---- ---- ---- ---- .2005 +.0095 .1910 510 ---- ---- ---- ---- .1920 +.0090 .1830 515 ---- ---- ---- ---- .1840 +.0085 .1755 520 ---- ---- ---- ---- .1765 +.0085 .1680 525 ---- ---- ---- ---- .1690 +.0080 .1610 550 ---- ---- ---- ---- .1365 +.0065 .1300 575 ---- ---- ---- ---- .1105 +.0055 .1050 600 ---- ---- ---- ---- .0900 +.0050 .0850 625 ---- ---- ---- ---- .0730 +.0040 .0690 650 ---- ---- ---- ---- .0600 +.0035 .0565 675 ---- ---- ---- ---- .0490 +.0025 .0465 700 ---- ---- ---- ---- .0405 +.0025 .0380 725 ---- ---- ---- ---- .0335 +.0020 .0315 750 ---- ---- ---- ---- .0280 +.0020 .0260 775 ---- ---- ---- ---- .0235 +.0015 .0220 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7470 +.0360 3.7110 050 ---- ---- ---- ---- 3.4970 +.0360 3.4610 075 ---- ---- ---- ---- 3.2470 +.0360 3.2110 100 ---- ---- ---- ---- 2.9970 +.0360 2.9610 125 ---- ---- ---- ---- 2.7470 +.0360 2.7110 150 ---- ---- ---- ---- 2.4970 +.0360 2.4610 175 ---- ---- ---- ---- 2.2470 +.0360 2.2110 200 ---- ---- ---- ---- 1.9970 +.0360 1.9610 225 ---- ---- ---- ---- 1.7485 +.0350 1.7135 230 ---- ---- ---- ---- 1.7005 +.0345 1.6660 235 ---- ---- ---- ---- 1.6530 +.0340 1.6190 240 ---- ---- ---- ---- 1.6065 +.0335 1.5730 245 ---- ---- ---- ---- 1.5610 +.0335 1.5275 250 ---- ---- ---- ---- 1.5160 +.0330 1.4830 255 ---- ---- ---- ---- 1.4715 +.0325 1.4390 260 ---- ---- ---- ---- 1.4280 +.0320 1.3960 265 ---- ---- ---- ---- 1.3855 +.0315 1.3540 270 ---- ---- ---- ---- 1.3435 +.0310 1.3125 275 ---- ---- ---- ---- 1.3020 +.0305 1.2715 280 ---- ---- ---- ---- 1.2615 +.0300 1.2315 285 ---- ---- ---- ---- 1.2220 +.0300 1.1920 290 ---- ---- ---- ---- 1.1830 +.0295 1.1535 295 ---- ---- ---- ---- 1.1445 +.0290 1.1155 300 ---- ---- ---- ---- 1.1070 +.0285 1.0785 305 ---- ---- ---- ---- 1.0705 +.0285 1.0420 310 ---- ---- ---- ---- 1.0345 +.0280 1.0065 315 ---- ---- ---- ---- .9990 +.0270 .9720 320 ---- ---- ---- ---- .9645 +.0265 .9380 325 ---- ---- ---- ---- .9310 +.0265 .9045 330 ---- ---- ---- ---- .8980 +.0260 .8720 335 ---- ---- ---- ---- .8655 +.0250 .8405 340 ---- ---- ---- ---- .8340 +.0245 .8095 345 ---- ---- ---- ---- .8035 +.0245 .7790 350 ---- ---- ---- ---- .7735 +.0235 .7500 355 ---- ---- ---- ---- .7445 +.0235 .7210 360 ---- ---- ---- ---- .7160 +.0225 .6935 365 ---- ---- ---- ---- .6885 +.0220 .6665 370 ---- ---- ---- ---- .6620 +.0220 .6400 375 ---- ---- ---- ---- .6360 +.0210 .6150 380 ---- ---- ---- ---- .6110 +.0205 .5905 385 ---- ---- ---- ---- .5870 +.0205 .5665 390 ---- ---- ---- ---- .5635 +.0200 .5435 395 ---- ---- ---- ---- .5410 +.0195 .5215 400 ---- ---- ---- ---- .5190 +.0185 .5005 405 ---- ---- ---- ---- .4980 +.0180 .4800 410 ---- ---- ---- ---- .4780 +.0180 .4600 415 ---- ---- ---- ---- .4585 +.0170 .4415 420 ---- ---- ---- ---- .4395 +.0165 .4230 425 ---- ---- ---- ---- .4220 +.0165 .4055 430 ---- ---- ---- ---- .4045 +.0155 .3890 435 ---- ---- ---- ---- .3880 +.0150 .3730 440 ---- ---- ---- ---- .3720 +.0145 .3575 445 ---- ---- ---- ---- .3570 +.0145 .3425 450 ---- ---- ---- ---- .3425 +.0140 .3285 455 ---- ---- ---- ---- .3285 +.0135 .3150 460 ---- ---- ---- ---- .3150 +.0130 .3020 465 ---- ---- ---- ---- .3020 +.0125 .2895 470 ---- ---- ---- ---- .2900 +.0125 .2775 475 ---- ---- ---- ---- .2780 +.0120 .2660 480 ---- ---- ---- ---- .2670 +.0120 .2550 485 ---- ---- ---- ---- .2560 +.0110 .2450 490 ---- ---- ---- ---- .2455 +.0105 .2350 495 ---- ---- ---- ---- .2355 +.0100 .2255 500 ---- ---- ---- ---- .2260 +.0100 .2160 505 ---- ---- ---- ---- .2170 +.0095 .2075 510 ---- ---- ---- ---- .2085 +.0095 .1990 515 ---- ---- ---- ---- .2000 +.0090 .1910 520 ---- ---- ---- ---- .1920 +.0090 .1830 525 ---- ---- ---- ---- .1845 +.0085 .1760 550 ---- ---- ---- ---- .1505 +.0070 .1435 575 ---- ---- ---- ---- .1230 +.0060 .1170 600 ---- ---- ---- ---- .1010 +.0055 .0955 625 ---- ---- ---- ---- .0830 +.0045 .0785 650 ---- ---- ---- ---- .0685 +.0040 .0645 675 ---- ---- ---- ---- .0565 +.0030 .0535 700 ---- ---- ---- ---- .0470 +.0025 .0445 725 ---- ---- ---- ---- .0390 +.0020 .0370 750 ---- ---- ---- ---- .0330 +.0020 .0310 775 ---- ---- ---- ---- .0275 +.0015 .0260 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.7460 +.0350 3.7110 050 ---- ---- ---- ---- 3.4960 +.0350 3.4610 075 ---- ---- ---- ---- 3.2460 +.0350 3.2110 100 ---- ---- ---- ---- 2.9960 +.0350 2.9610 125 ---- ---- ---- ---- 2.7460 +.0350 2.7110 150 ---- ---- ---- ---- 2.4960 +.0350 2.4610 175 ---- ---- ---- ---- 2.2460 +.0350 2.2110 200 ---- ---- ---- ---- 1.9960 +.0350 1.9610 225 ---- ---- ---- ---- 1.7490 +.0335 1.7155 230 ---- ---- ---- ---- 1.7015 +.0330 1.6685 235 ---- ---- ---- ---- 1.6550 +.0330 1.6220 240 ---- ---- ---- ---- 1.6090 +.0320 1.5770 245 ---- ---- ---- ---- 1.5640 +.0320 1.5320 250 ---- ---- ---- ---- 1.5200 +.0320 1.4880 255 ---- ---- ---- ---- 1.4765 +.0315 1.4450 260 ---- ---- ---- ---- 1.4335 +.0310 1.4025 265 ---- ---- ---- ---- 1.3915 +.0305 1.3610 270 ---- ---- ---- ---- 1.3500 +.0300 1.3200 275 ---- ---- ---- ---- 1.3095 +.0295 1.2800 280 ---- ---- ---- ---- 1.2695 +.0290 1.2405 285 ---- ---- ---- ---- 1.2305 +.0290 1.2015 290 ---- ---- ---- ---- 1.1920 +.0280 1.1640 295 ---- ---- ---- ---- 1.1545 +.0280 1.1265 300 ---- ---- ---- ---- 1.1175 +.0275 1.0900 305 ---- ---- ---- ---- 1.0815 +.0270 1.0545 310 ---- ---- ---- ---- 1.0460 +.0265 1.0195 315 ---- ---- ---- ---- 1.0115 +.0265 .9850 320 ---- ---- ---- ---- .9775 +.0260 .9515 325 ---- ---- ---- ---- .9440 +.0250 .9190 330 ---- ---- ---- ---- .9115 +.0245 .8870 335 ---- ---- ---- ---- .8800 +.0245 .8555 340 ---- ---- ---- ---- .8490 +.0240 .8250 345 ---- ---- ---- ---- .8185 +.0230 .7955 350 ---- ---- ---- ---- .7895 +.0230 .7665 355 ---- ---- ---- ---- .7605 +.0225 .7380 360 ---- ---- ---- ---- .7325 +.0220 .7105 365 ---- ---- ---- ---- .7055 +.0215 .6840 370 ---- ---- ---- ---- .6790 +.0210 .6580 375 ---- ---- ---- ---- .6535 +.0205 .6330 380 ---- ---- ---- ---- .6285 +.0200 .6085 385 ---- ---- ---- ---- .6045 +.0195 .5850 390 ---- ---- ---- ---- .5815 +.0190 .5625 395 ---- ---- ---- ---- .5590 +.0185 .5405 400 ---- ---- ---- ---- .5375 +.0180 .5195 405 ---- ---- ---- ---- .5165 +.0175 .4990 410 ---- ---- ---- ---- .4965 +.0170 .4795 415 ---- ---- ---- ---- .4775 +.0170 .4605 420 ---- ---- ---- ---- .4585 +.0160 .4425 425 ---- ---- ---- ---- .4410 +.0160 .4250 430 ---- ---- ---- ---- .4235 +.0155 .4080 435 ---- ---- ---- ---- .4070 +.0150 .3920 440 ---- ---- ---- ---- .3910 +.0145 .3765 445 ---- ---- ---- ---- .3760 +.0145 .3615 450 ---- ---- ---- ---- .3610 +.0135 .3475 455 ---- ---- ---- ---- .3470 +.0130 .3340 460 ---- ---- ---- ---- .3335 +.0130 .3205 465 ---- ---- ---- ---- .3205 +.0125 .3080 470 ---- ---- ---- ---- .3085 +.0125 .2960 475 ---- ---- ---- ---- .2965 +.0120 .2845 480 ---- ---- ---- ---- .2850 +.0115 .2735 485 ---- ---- ---- ---- .2740 +.0110 .2630 490 ---- ---- ---- ---- .2635 +.0110 .2525 495 ---- ---- ---- ---- .2535 +.0105 .2430 500 ---- ---- ---- ---- .2440 +.0105 .2335 505 ---- ---- ---- ---- .2345 +.0100 .2245 510 ---- ---- ---- ---- .2255 +.0095 .2160 515 ---- ---- ---- ---- .2170 +.0090 .2080 520 ---- ---- ---- ---- .2090 +.0090 .2000 525 ---- ---- ---- ---- .2010 +.0090 .1920 550 ---- ---- ---- ---- .1660 +.0075 .1585 575 ---- ---- ---- ---- .1370 +.0060 .1310 600 ---- ---- ---- ---- .1135 +.0050 .1085 625 ---- ---- ---- ---- .0945 +.0045 .0900 650 ---- ---- ---- ---- .0790 +.0040 .0750 675 ---- ---- ---- ---- .0660 +.0035 .0625 700 ---- ---- ---- ---- .0555 +.0030 .0525 725 ---- ---- ---- ---- .0470 +.0025 .0445 750 ---- ---- ---- ---- .0395 +.0020 .0375 775 ---- ---- ---- ---- .0335 +.0015 .0320 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.7460 +.0350 3.7110 050 ---- ---- ---- ---- 3.4960 +.0350 3.4610 075 ---- ---- ---- ---- 3.2460 +.0350 3.2110 100 ---- ---- ---- ---- 2.9960 +.0350 2.9610 125 ---- ---- ---- ---- 2.7460 +.0350 2.7110 150 ---- ---- ---- ---- 2.4960 +.0350 2.4610 175 ---- ---- ---- ---- 2.2460 +.0350 2.2110 200 ---- ---- ---- ---- 1.9960 +.0350 1.9610 225 ---- ---- ---- ---- 1.7515 +.0335 1.7180 230 ---- ---- ---- ---- 1.7045 +.0325 1.6720 235 ---- ---- ---- ---- 1.6590 +.0325 1.6265 240 ---- ---- ---- ---- 1.6140 +.0325 1.5815 245 ---- ---- ---- ---- 1.5695 +.0320 1.5375 250 ---- ---- ---- ---- 1.5260 +.0315 1.4945 255 ---- ---- ---- ---- 1.4830 +.0310 1.4520 260 ---- ---- ---- ---- 1.4410 +.0305 1.4105 265 ---- ---- ---- ---- 1.3995 +.0305 1.3690 270 ---- ---- ---- ---- 1.3585 +.0295 1.3290 275 ---- ---- ---- ---- 1.3185 +.0290 1.2895 280 ---- ---- ---- ---- 1.2795 +.0290 1.2505 285 ---- ---- ---- ---- 1.2405 +.0280 1.2125 290 ---- ---- ---- ---- 1.2030 +.0280 1.1750 295 ---- ---- ---- ---- 1.1660 +.0280 1.1380 300 ---- ---- ---- ---- 1.1295 +.0275 1.1020 305 ---- ---- ---- ---- 1.0935 +.0265 1.0670 310 ---- ---- ---- ---- 1.0585 +.0260 1.0325 315 ---- ---- ---- ---- 1.0245 +.0260 .9985 320 ---- ---- ---- ---- .9910 +.0255 .9655 325 ---- ---- ---- ---- .9580 +.0250 .9330 330 ---- ---- ---- ---- .9260 +.0245 .9015 335 ---- ---- ---- ---- .8945 +.0240 .8705 340 ---- ---- ---- ---- .8640 +.0240 .8400 345 ---- ---- ---- ---- .8340 +.0235 .8105 350 ---- ---- ---- ---- .8045 +.0225 .7820 355 ---- ---- ---- ---- .7760 +.0225 .7535 360 ---- ---- ---- ---- .7485 +.0220 .7265 365 ---- ---- ---- ---- .7215 +.0215 .7000 370 ---- ---- ---- ---- .6950 +.0210 .6740 375 ---- ---- ---- ---- .6695 +.0205 .6490 380 ---- ---- ---- ---- .6450 +.0200 .6250 385 ---- ---- ---- ---- .6210 +.0195 .6015 390 ---- ---- ---- ---- .5980 +.0195 .5785 395 ---- ---- ---- ---- .5755 +.0185 .5570 400 ---- ---- ---- ---- .5540 +.0185 .5355 405 ---- ---- ---- ---- .5330 +.0175 .5155 410 ---- ---- ---- ---- .5130 +.0175 .4955 415 ---- ---- ---- ---- .4935 +.0165 .4770 420 ---- ---- ---- ---- .4750 +.0165 .4585 425 ---- ---- ---- ---- .4570 +.0160 .4410 430 ---- ---- ---- ---- .4400 +.0155 .4245 435 ---- ---- ---- ---- .4235 +.0155 .4080 440 ---- ---- ---- ---- .4075 +.0150 .3925 445 ---- ---- ---- ---- .3920 +.0145 .3775 450 ---- ---- ---- ---- .3775 +.0140 .3635 455 ---- ---- ---- ---- .3630 +.0135 .3495 460 ---- ---- ---- ---- .3495 +.0130 .3365 465 ---- ---- ---- ---- .3365 +.0125 .3240 470 ---- ---- ---- ---- .3240 +.0125 .3115 475 ---- ---- ---- ---- .3120 +.0120 .3000 480 ---- ---- ---- ---- .3005 +.0115 .2890 485 ---- ---- ---- ---- .2895 +.0115 .2780 490 ---- ---- ---- ---- .2790 +.0115 .2675 495 ---- ---- ---- ---- .2685 +.0105 .2580 500 ---- ---- ---- ---- .2590 +.0105 .2485 505 ---- ---- ---- ---- .2495 +.0100 .2395 510 ---- ---- ---- ---- .2405 +.0100 .2305 515 ---- ---- ---- ---- .2315 +.0095 .2220 520 ---- ---- ---- ---- .2235 +.0095 .2140 525 ---- ---- ---- ---- .2155 +.0090 .2065 550 ---- ---- ---- ---- .1795 +.0075 .1720 575 ---- ---- ---- ---- .1500 +.0065 .1435 600 ---- ---- ---- ---- .1255 +.0055 .1200 625 ---- ---- ---- ---- .1055 +.0045 .1010 650 ---- ---- ---- ---- .0890 +.0040 .0850 675 ---- ---- ---- ---- .0755 +.0035 .0720 700 ---- ---- ---- ---- .0640 +.0030 .0610 725 ---- ---- ---- ---- .0545 +.0025 .0520 750 ---- ---- ---- ---- .0470 +.0025 .0445 775 ---- ---- ---- ---- .0405 +.0025 .0380 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.7415 +.0350 3.7065 050 ---- ---- ---- ---- 3.4915 +.0350 3.4565 075 ---- ---- ---- ---- 3.2415 +.0350 3.2065 100 ---- ---- ---- ---- 2.9915 +.0350 2.9565 125 ---- ---- ---- ---- 2.7415 +.0350 2.7065 150 ---- ---- ---- ---- 2.4915 +.0350 2.4565 175 ---- ---- ---- ---- 2.2415 +.0350 2.2065 200 ---- ---- ---- ---- 1.9915 +.0350 1.9565 225 ---- ---- ---- ---- 1.7480 +.0330 1.7150 250 ---- ---- ---- ---- 1.5245 +.0310 1.4935 260 ---- ---- ---- ---- 1.4405 +.0305 1.4100 265 ---- ---- ---- ---- 1.3995 +.0300 1.3695 270 ---- ---- ---- ---- 1.3595 +.0295 1.3300 275 ---- ---- ---- ---- 1.3200 +.0290 1.2910 280 ---- ---- ---- ---- 1.2815 +.0290 1.2525 285 ---- ---- ---- ---- 1.2435 +.0285 1.2150 290 ---- ---- ---- ---- 1.2060 +.0280 1.1780 295 ---- ---- ---- ---- 1.1695 +.0275 1.1420 300 ---- ---- ---- ---- 1.1335 +.0270 1.1065 305 ---- ---- ---- ---- 1.0985 +.0265 1.0720 310 ---- ---- ---- ---- 1.0645 +.0265 1.0380 315 ---- ---- ---- ---- 1.0305 +.0255 1.0050 320 ---- ---- ---- ---- .9975 +.0250 .9725 325 ---- ---- ---- ---- .9655 +.0250 .9405 330 ---- ---- ---- ---- .9340 +.0245 .9095 335 ---- ---- ---- ---- .9030 +.0240 .8790 340 ---- ---- ---- ---- .8730 +.0235 .8495 345 ---- ---- ---- ---- .8440 +.0235 .8205 350 ---- ---- ---- ---- .8150 +.0225 .7925 355 ---- ---- ---- ---- .7875 +.0225 .7650 360 ---- ---- ---- ---- .7600 +.0215 .7385 365 ---- ---- ---- ---- .7335 +.0210 .7125 370 ---- ---- ---- ---- .7080 +.0210 .6870 375 ---- ---- ---- ---- .6830 +.0205 .6625 380 ---- ---- ---- ---- .6590 +.0200 .6390 385 ---- ---- ---- ---- .6355 +.0195 .6160 390 ---- ---- ---- ---- .6130 +.0195 .5935 395 ---- ---- ---- ---- .5910 +.0190 .5720 400 ---- ---- ---- ---- .5695 +.0180 .5515 405 ---- ---- ---- ---- .5490 +.0175 .5315 410 ---- ---- ---- ---- .5295 +.0175 .5120 415 ---- ---- ---- ---- .5100 +.0165 .4935 420 ---- ---- ---- ---- .4920 +.0165 .4755 425 ---- ---- ---- ---- .4740 +.0160 .4580 430 ---- ---- ---- ---- .4570 +.0160 .4410 435 ---- ---- ---- ---- .4405 +.0155 .4250 440 ---- ---- ---- ---- .4245 +.0150 .4095 445 ---- ---- ---- ---- .4090 +.0140 .3950 450 ---- ---- ---- ---- .3945 +.0140 .3805 455 ---- ---- ---- ---- .3805 +.0140 .3665 460 ---- ---- ---- ---- .3665 +.0130 .3535 465 ---- ---- ---- ---- .3535 +.0130 .3405 470 ---- ---- ---- ---- .3410 +.0125 .3285 475 ---- ---- ---- ---- .3290 +.0125 .3165 480 ---- ---- ---- ---- .3170 +.0115 .3055 485 ---- ---- ---- ---- .3060 +.0115 .2945 490 ---- ---- ---- ---- .2950 +.0110 .2840 495 ---- ---- ---- ---- .2850 +.0110 .2740 500 ---- ---- ---- ---- .2750 +.0110 .2640 505 ---- ---- ---- ---- .2650 +.0100 .2550 510 ---- ---- ---- ---- .2560 +.0100 .2460 515 ---- ---- ---- ---- .2470 +.0095 .2375 520 ---- ---- ---- ---- .2385 +.0095 .2290 525 ---- ---- ---- ---- .2300 +.0090 .2210 550 ---- ---- ---- ---- .1930 +.0080 .1850 575 ---- ---- ---- ---- .1625 +.0070 .1555 600 ---- ---- ---- ---- .1370 +.0060 .1310 625 ---- ---- ---- ---- .1160 +.0055 .1105 650 ---- ---- ---- ---- .0980 +.0045 .0935 675 ---- ---- ---- ---- .0835 +.0040 .0795 700 ---- ---- ---- ---- .0710 +.0030 .0680 725 ---- ---- ---- ---- .0610 +.0030 .0580 750 ---- ---- ---- ---- .0525 +.0025 .0500 775 ---- ---- ---- ---- .0450 +.0020 .0430 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.7415 +.0350 3.7065 050 ---- ---- ---- ---- 3.4915 +.0350 3.4565 075 ---- ---- ---- ---- 3.2415 +.0350 3.2065 100 ---- ---- ---- ---- 2.9915 +.0350 2.9565 125 ---- ---- ---- ---- 2.7415 +.0350 2.7065 150 ---- ---- ---- ---- 2.4915 +.0350 2.4565 175 ---- ---- ---- ---- 2.2415 +.0350 2.2065 200 ---- ---- ---- ---- 1.9915 +.0350 1.9565 225 ---- ---- ---- ---- 1.7505 +.0330 1.7175 250 ---- ---- ---- ---- 1.5300 +.0305 1.4995 275 ---- ---- ---- ---- 1.3285 +.0290 1.2995 280 ---- ---- ---- ---- 1.2900 +.0280 1.2620 285 ---- ---- ---- ---- 1.2530 +.0280 1.2250 290 ---- ---- ---- ---- 1.2160 +.0275 1.1885 295 ---- ---- ---- ---- 1.1800 +.0270 1.1530 300 ---- ---- ---- ---- 1.1450 +.0270 1.1180 305 ---- ---- ---- ---- 1.1100 +.0260 1.0840 310 ---- ---- ---- ---- 1.0765 +.0260 1.0505 315 ---- ---- ---- ---- 1.0430 +.0255 1.0175 320 ---- ---- ---- ---- 1.0105 +.0250 .9855 325 ---- ---- ---- ---- .9790 +.0250 .9540 330 ---- ---- ---- ---- .9480 +.0245 .9235 335 ---- ---- ---- ---- .9175 +.0240 .8935 340 ---- ---- ---- ---- .8875 +.0230 .8645 345 ---- ---- ---- ---- .8585 +.0230 .8355 350 ---- ---- ---- ---- .8305 +.0225 .8080 355 ---- ---- ---- ---- .8030 +.0220 .7810 360 ---- ---- ---- ---- .7760 +.0215 .7545 365 ---- ---- ---- ---- .7500 +.0215 .7285 370 ---- ---- ---- ---- .7245 +.0210 .7035 375 ---- ---- ---- ---- .7000 +.0205 .6795 380 ---- ---- ---- ---- .6760 +.0200 .6560 385 ---- ---- ---- ---- .6525 +.0195 .6330 390 ---- ---- ---- ---- .6300 +.0190 .6110 395 ---- ---- ---- ---- .6080 +.0185 .5895 400 ---- ---- ---- ---- .5870 +.0180 .5690 405 ---- ---- ---- ---- .5665 +.0175 .5490 410 ---- ---- ---- ---- .5470 +.0175 .5295 415 ---- ---- ---- ---- .5280 +.0170 .5110 420 ---- ---- ---- ---- .5095 +.0165 .4930 425 ---- ---- ---- ---- .4920 +.0160 .4760 430 ---- ---- ---- ---- .4750 +.0160 .4590 435 ---- ---- ---- ---- .4585 +.0155 .4430 440 ---- ---- ---- ---- .4425 +.0150 .4275 445 ---- ---- ---- ---- .4270 +.0145 .4125 450 ---- ---- ---- ---- .4125 +.0145 .3980 455 ---- ---- ---- ---- .3985 +.0140 .3845 460 ---- ---- ---- ---- .3845 +.0135 .3710 465 ---- ---- ---- ---- .3715 +.0135 .3580 470 ---- ---- ---- ---- .3585 +.0125 .3460 475 ---- ---- ---- ---- .3465 +.0125 .3340 480 ---- ---- ---- ---- .3350 +.0125 .3225 485 ---- ---- ---- ---- .3235 +.0120 .3115 490 ---- ---- ---- ---- .3125 +.0115 .3010 495 ---- ---- ---- ---- .3020 +.0115 .2905 500 ---- ---- ---- ---- .2920 +.0110 .2810 505 ---- ---- ---- ---- .2820 +.0105 .2715 510 ---- ---- ---- ---- .2725 +.0100 .2625 515 ---- ---- ---- ---- .2635 +.0100 .2535 520 ---- ---- ---- ---- .2550 +.0100 .2450 525 ---- ---- ---- ---- .2465 +.0095 .2370 550 ---- ---- ---- ---- .2085 +.0085 .2000 575 ---- ---- ---- ---- .1770 +.0075 .1695 600 ---- ---- ---- ---- .1505 +.0065 .1440 625 ---- ---- ---- ---- .1280 +.0055 .1225 650 ---- ---- ---- ---- .1095 +.0045 .1050 675 ---- ---- ---- ---- .0940 +.0040 .0900 700 ---- ---- ---- ---- .0810 +.0040 .0770 725 ---- ---- ---- ---- .0700 +.0035 .0665 750 ---- ---- ---- ---- .0605 +.0030 .0575 775 ---- ---- ---- ---- .0525 +.0025 .0500 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.4915 +.0350 3.4565 075 ---- ---- ---- ---- 3.2415 +.0350 3.2065 100 ---- ---- ---- ---- 2.9915 +.0350 2.9565 125 ---- ---- ---- ---- 2.7415 +.0350 2.7065 150 ---- ---- ---- ---- 2.4915 +.0350 2.4565 175 ---- ---- ---- ---- 2.2415 +.0350 2.2065 200 ---- ---- ---- ---- 1.9915 +.0350 1.9565 225 ---- ---- ---- ---- 1.7535 +.0325 1.7210 250 ---- ---- ---- ---- 1.5360 +.0305 1.5055 275 ---- ---- ---- ---- 1.3365 +.0285 1.3080 285 ---- ---- ---- ---- 1.2615 +.0275 1.2340 290 ---- ---- ---- ---- 1.2255 +.0275 1.1980 295 ---- ---- ---- ---- 1.1895 +.0270 1.1625 300 ---- ---- ---- ---- 1.1550 +.0270 1.1280 305 ---- ---- ---- ---- 1.1205 +.0260 1.0945 310 ---- ---- ---- ---- 1.0870 +.0260 1.0610 315 ---- ---- ---- ---- 1.0540 +.0255 1.0285 320 ---- ---- ---- ---- 1.0220 +.0250 .9970 325 ---- ---- ---- ---- .9905 +.0250 .9655 330 ---- ---- ---- ---- .9595 +.0240 .9355 335 ---- ---- ---- ---- .9295 +.0240 .9055 340 ---- ---- ---- ---- .9000 +.0235 .8765 345 ---- ---- ---- ---- .8710 +.0230 .8480 350 ---- ---- ---- ---- .8430 +.0225 .8205 355 ---- ---- ---- ---- .8155 +.0220 .7935 360 ---- ---- ---- ---- .7885 +.0215 .7670 365 ---- ---- ---- ---- .7625 +.0210 .7415 370 ---- ---- ---- ---- .7370 +.0205 .7165 375 ---- ---- ---- ---- .7125 +.0205 .6920 380 ---- ---- ---- ---- .6885 +.0200 .6685 385 ---- ---- ---- ---- .6650 +.0195 .6455 390 ---- ---- ---- ---- .6425 +.0190 .6235 395 ---- ---- ---- ---- .6210 +.0190 .6020 400 ---- ---- ---- ---- .5995 +.0180 .5815 405 ---- ---- ---- ---- .5790 +.0175 .5615 410 ---- ---- ---- ---- .5595 +.0175 .5420 415 ---- ---- ---- ---- .5405 +.0175 .5230 420 ---- ---- ---- ---- .5220 +.0170 .5050 425 ---- ---- ---- ---- .5040 +.0165 .4875 430 ---- ---- ---- ---- .4865 +.0155 .4710 435 ---- ---- ---- ---- .4700 +.0155 .4545 440 ---- ---- ---- ---- .4540 +.0150 .4390 445 ---- ---- ---- ---- .4385 +.0145 .4240 450 ---- ---- ---- ---- .4235 +.0140 .4095 455 ---- ---- ---- ---- .4095 +.0140 .3955 460 ---- ---- ---- ---- .3955 +.0140 .3815 465 ---- ---- ---- ---- .3820 +.0135 .3685 470 ---- ---- ---- ---- .3690 +.0130 .3560 475 ---- ---- ---- ---- .3570 +.0130 .3440 480 ---- ---- ---- ---- .3450 +.0125 .3325 485 ---- ---- ---- ---- .3335 +.0120 .3215 490 ---- ---- ---- ---- .3225 +.0120 .3105 495 ---- ---- ---- ---- .3115 +.0110 .3005 500 ---- ---- ---- ---- .3015 +.0110 .2905 505 ---- ---- ---- ---- .2915 +.0110 .2805 510 ---- ---- ---- ---- .2820 +.0105 .2715 515 ---- ---- ---- ---- .2730 +.0105 .2625 520 ---- ---- ---- ---- .2640 +.0100 .2540 525 ---- ---- ---- ---- .2555 +.0100 .2455 550 ---- ---- ---- ---- .2175 +.0090 .2085 575 ---- ---- ---- ---- .1850 +.0075 .1775 600 ---- ---- ---- ---- .1580 +.0065 .1515 1000 625 ---- ---- ---- ---- .1355 +.0055 .1300 650 ---- ---- ---- ---- .1165 +.0050 .1115 675 ---- ---- ---- ---- .1005 +.0045 .0960 700 ---- ---- ---- ---- .0870 +.0040 .0830 1150 725 ---- ---- ---- ---- .0755 +.0035 .0720 750 ---- ---- ---- ---- .0655 +.0030 .0625 775 ---- ---- ---- ---- .0575 +.0030 .0545 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.4835 +.0350 3.4485 075 ---- ---- ---- ---- 3.2335 +.0350 3.1985 100 ---- ---- ---- ---- 2.9835 +.0350 2.9485 125 ---- ---- ---- ---- 2.7335 +.0350 2.6985 150 ---- ---- ---- ---- 2.4835 +.0350 2.4485 175 ---- ---- ---- ---- 2.2335 +.0350 2.1985 200 ---- ---- ---- ---- 1.9840 +.0345 1.9495 225 ---- ---- ---- ---- 1.7495 +.0320 1.7175 250 ---- ---- ---- ---- 1.5350 +.0305 1.5045 275 ---- ---- ---- ---- 1.3385 +.0285 1.3100 285 ---- ---- ---- ---- 1.2645 +.0275 1.2370 290 ---- ---- ---- ---- 1.2290 +.0275 1.2015 295 ---- ---- ---- ---- 1.1935 +.0265 1.1670 300 ---- ---- ---- ---- 1.1590 +.0260 1.1330 305 ---- ---- ---- ---- 1.1255 +.0260 1.0995 310 ---- ---- ---- ---- 1.0920 +.0255 1.0665 315 ---- ---- ---- ---- 1.0600 +.0255 1.0345 320 ---- ---- ---- ---- 1.0280 +.0250 1.0030 325 ---- ---- ---- ---- .9970 +.0245 .9725 330 ---- ---- ---- ---- .9665 +.0240 .9425 335 ---- ---- ---- ---- .9365 +.0235 .9130 340 ---- ---- ---- ---- .9075 +.0235 .8840 345 ---- ---- ---- ---- .8785 +.0225 .8560 350 ---- ---- ---- ---- .8510 +.0225 .8285 355 ---- ---- ---- ---- .8235 +.0215 .8020 360 ---- ---- ---- ---- .7970 +.0215 .7755 365 ---- ---- ---- ---- .7715 +.0210 .7505 370 ---- ---- ---- ---- .7460 +.0205 .7255 375 ---- ---- ---- ---- .7220 +.0205 .7015 380 ---- ---- ---- ---- .6980 +.0200 .6780 385 ---- ---- ---- ---- .6750 +.0195 .6555 390 ---- ---- ---- ---- .6525 +.0190 .6335 395 ---- ---- ---- ---- .6310 +.0185 .6125 400 ---- ---- ---- ---- .6100 +.0180 .5920 405 ---- ---- ---- ---- .5900 +.0180 .5720 410 ---- ---- ---- ---- .5700 +.0170 .5530 415 ---- ---- ---- ---- .5515 +.0175 .5340 420 ---- ---- ---- ---- .5330 +.0165 .5165 425 ---- ---- ---- ---- .5150 +.0160 .4990 430 ---- ---- ---- ---- .4980 +.0160 .4820 435 ---- ---- ---- ---- .4815 +.0155 .4660 440 ---- ---- ---- ---- .4655 +.0150 .4505 445 ---- ---- ---- ---- .4505 +.0150 .4355 450 ---- ---- ---- ---- .4355 +.0145 .4210 455 ---- ---- ---- ---- .4210 +.0140 .4070 460 ---- ---- ---- ---- .4075 +.0140 .3935 465 ---- ---- ---- ---- .3940 +.0135 .3805 470 ---- ---- ---- ---- .3815 +.0130 .3685 475 ---- ---- ---- ---- .3690 +.0130 .3560 480 ---- ---- ---- ---- .3570 +.0125 .3445 485 ---- ---- ---- ---- .3455 +.0120 .3335 490 ---- ---- ---- ---- .3345 +.0115 .3230 495 ---- ---- ---- ---- .3240 +.0115 .3125 500 ---- ---- ---- ---- .3140 +.0115 .3025 505 ---- ---- ---- ---- .3040 +.0110 .2930 510 ---- ---- ---- ---- .2945 +.0110 .2835 525 ---- ---- ---- ---- .2680 +.0100 .2580 550 ---- ---- ---- ---- .2295 +.0090 .2205 575 ---- ---- ---- ---- .1970 +.0080 .1890 600 ---- ---- ---- ---- .1695 +.0065 .1630 625 ---- ---- ---- ---- .1465 +.0060 .1405 650 ---- ---- ---- ---- .1270 +.0055 .1215 675 ---- ---- ---- ---- .1105 +.0050 .1055 700 ---- ---- ---- ---- .0960 +.0040 .0920 725 ---- ---- ---- ---- .0840 +.0035 .0805 750 ---- ---- ---- ---- .0740 +.0035 .0705 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3427 1418 87061 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 33 325 ---- ---- ---- ---- .0005 UNCH .0005 1343 330 ---- ---- ---- ---- .0005 UNCH .0005 14 335 ---- ---- ---- ---- .0005 -.0005 .0010 122 340 ---- ---- .0005A .0005A .0005 -.0005 .0010 36 345 ---- ---- ---- ---- .0005 -.0010 .0015 35 350 ---- ---- .0015A .0015A .0010 -.0010 1 .0020 1262 355 ---- ---- .0015A .0015A .0010 -.0020 .0030 80 356 ---- ---- .0020A .0020A .0015 -.0020 .0035 127 357 ---- ---- .0020A .0020A .0015 -.0020 .0035 78 358 ---- ---- .0025A .0025A .0015 -.0025 .0040 11 359 .0025 .0025 .0020A .0020A .0015 -.0025 3 .0040 27 360 ---- ---- .0025A .0025A .0020 -.0025 .0045 4 736 361 ---- ---- .0025A .0025A .0020 -.0025 .0045 1 142 362 ---- ---- .0030A .0030A .0020 -.0030 .0050 1 26 363 ---- ---- .0030A .0030A .0025 -.0030 .0055 36 364 ---- .0060B .0030A .0060B .0025 -.0030 .0055 66 365 .0050 .0065B .0035 .0035 .0025 -.0035 13 .0060 6 217 366 ---- .0070B .0035A .0070B .0030 -.0035 .0065 35 367 ---- .0075B .0035A .0075B .0030 -.0040 .0070 47 368 .0045 .0085B .0040A .0040A .0035 -.0040 1 .0075 29 369 ---- .0090B .0040A .0090B .0035 -.0045 .0080 42 370 .0090 .0100B .0040 .0045B .0040 -.0050 53 .0090 51 355 371 ---- .0110B .0045A .0105B .0045 -.0050 .0095 420 372 .0040 .0120B .0040 .0055B .0050 -.0050 3 .0100 31 373 ---- .0130B .0055A .0130B .0055 -.0055 .0110 95 374 ---- .0140B .0055A .0135B .0055 -.0065 .0120 58 375 .0070 .0150B .0055 .0075B .0065 -.0060 4 .0125 46 1274 376 ---- .0165B .0065A .0165B .0070 -.0065 .0135 78 377 ---- .0175B .0070A .0170B .0075 -.0075 .0150 174 378 ---- .0190B .0075A .0185B .0080 -.0080 .0160 53 379 .0170 .0205B .0080A .0080A .0090 -.0085 14 .0175 99 380 .0190 .0225B .0080 .0120B .0100 -.0090 56 .0190 131 1757 381 .0235 .0240B .0095A .0240B .0110 -.0095 15 .0205 42 382 .0130 .0260B .0105A .0105A .0120 -.0105 7 .0225 57 383 .0135 .0285B .0115A .0165B .0135 -.0110 1 .0245 11 70 384 ---- .0310B .0125A .0310B .0145 -.0125 .0270 57 385 .0295 .0340B .0130A .0155B .0165 -.0125 265 .0290 10 888 386 .0330 .0370B .0145A .0365B .0180 -.0140 13 .0320 35 387 .0380 .0400B .0160A .0160A .0200 -.0145 17 .0345 42 388 .0210 .0435B .0175A .0175A .0220 -.0155 10 .0375 26 389 .0445 .0470B .0190A .0210A .0240 -.0165 3 .0405 1 13 390 .0460 .0510B .0205A .0315B .0265 -.0175 86 .0440 4 916 391 .0345 .0550B .0225A .0255A .0290 -.0185 20 .0475 35 392 ---- .0590B .0245A .0590B .0320 -.0190 .0510 5 25 393 .0350 .0640B .0270A .0305A .0350 -.0200 19 .0550 4 23 394 .0355 .0685B .0295A .0450B .0380 -.0210 9 .0590 2 6 395 .0400 .0740B .0320A .0490B .0415 -.0225 75 .0640 17 370 396 .0420 .0790B .0350A .0350A .0455 -.0230 6 .0685 5 43 397 .0660 .0845B .0380A .0420A .0495 -.0240 16 .0735 5 94 398 .0620 .0905B .0410A .0485A .0540 -.0250 10 .0790 43 399 .0745 .0965B .0450A .0750B .0585 -.0265 10 .0850 1 163 400 .0910 .1045B .0490A .0590 .0635 -.0275 326 .0910 6 1294 401 .0625 .1050B .0530A .0785B .0685 -.0290 17 .0975 44 402 .0695 .1120B .0570A .0845B .0745 -.0295 17 .1040 71 403 ---- .1190B .0615A .1190B .0800 -.0305 .1105 62 404 ---- .1265B .0665A .1265B .0860 -.0320 .1180 59 405 ---- .1390B .0715A .1385B .0925 -.0325 .1250 306 406 ---- .1360B .0785A .1360B .0990 -.0340 .1330 221 407 ---- .1440B .0840A .1430B .1060 -.0345 .1405 61 408 ---- .1525B .0905A .1520B .1135 -.0350 .1485 256 409 ---- .1600B .0970A .1575B .1210 -.0360 .1570 180 410 ---- .1675B .1035A .1660B .1285 -.0365 .1650 3 467 411 ---- ---- .1105A .1105A .1365 -.0370 .1735 26 412 ---- ---- .1175A .1175A .1445 -.0380 .1825 168 413 ---- ---- .1250A .1250A .1525 -.0385 .1910 44 414 ---- ---- .1325A .1325A .1610 -.0390 .2000 54 415 .1520 .1600B .1455A .1455A .1700 -.0390 1 .2090 257 416 ---- ---- .1530A .1530A .1785 -.0395 .2180 112 417 ---- ---- .1620A .1620A .1875 -.0395 .2270 124 418 ---- ---- .1705A .1705A .1965 -.0400 .2365 17 419 ---- ---- ---- ---- .2055 -.0405 .2460 60 420 ---- .2680B .1815A .2680B .2150 -.0400 .2550 45 421 ---- ---- ---- ---- .2240 -.0405 .2645 7 422 ---- ---- ---- ---- .2335 -.0405 .2740 11 423 ---- ---- ---- ---- .2430 -.0410 .2840 1 424 ---- ---- ---- ---- .2520 -.0415 .2935 12 425 ---- ---- ---- ---- .2615 -.0415 .3030 7 426 ---- ---- ---- ---- .2715 -.0410 .3125 5 427 ---- ---- ---- ---- .2810 -.0415 .3225 3 428 ---- ---- ---- ---- .2905 -.0415 .3320 429 ---- ---- ---- ---- .3000 -.0420 .3420 430 ---- .3655B .2740A .3655B .3100 -.0420 .3520 13 431 ---- .3755B .2835A .3755B .3195 -.0420 .3615 17 432 ---- ---- ---- ---- .3295 -.0420 .3715 12 433 ---- ---- ---- ---- .3390 -.0425 .3815 434 ---- ---- ---- ---- .3490 -.0420 .3910 435 ---- ---- ---- ---- .3585 -.0425 .4010 2 436 ---- ---- ---- ---- .3685 -.0425 .4110 1 437 ---- ---- ---- ---- .3785 -.0425 .4210 438 ---- ---- ---- ---- .3880 -.0430 .4310 439 ---- ---- ---- ---- .3980 -.0425 .4405 10 440 ---- ---- .3710A .3710A .4080 -.0425 .4505 5 441 ---- ---- ---- ---- .4180 -.0425 .4605 442 ---- ---- ---- ---- .4280 -.0425 .4705 443 ---- ---- ---- ---- .4375 -.0430 .4805 444 ---- ---- ---- ---- .4475 -.0430 .4905 445 ---- ---- ---- ---- .4575 -.0430 .5005 3 446 ---- ---- ---- ---- .4675 -.0425 .5100 447 ---- ---- ---- ---- .4775 -.0425 .5200 448 ---- ---- ---- ---- .4875 -.0425 .5300 450 ---- ---- ---- ---- .5070 -.0430 .5500 1 455 ---- ---- ---- ---- .5570 -.0425 .5995 460 ---- ---- ---- ---- .6065 -.0430 .6495 465 ---- ---- ---- ---- .6565 -.0430 .6995 1 470 ---- ---- ---- ---- .7065 -.0425 .7490 475 ---- ---- ---- ---- .7560 -.0430 .7990 480 ---- ---- ---- ---- .8060 -.0430 .8490 485 ---- ---- ---- ---- .8560 -.0430 .8990 490 ---- ---- ---- ---- .9060 -.0425 .9485 495 ---- ---- ---- ---- .9560 -.0425 .9985 500 ---- ---- ---- ---- 1.0060 -.0425 1.0485 505 ---- ---- ---- ---- 1.0560 -.0425 1.0985 510 ---- ---- ---- ---- 1.1060 -.0425 1.1485 515 ---- ---- ---- ---- 1.1560 -.0425 1.1985 520 ---- ---- ---- ---- 1.2060 -.0425 1.2485 525 ---- ---- ---- ---- 1.2560 -.0425 1.2985 530 ---- ---- ---- ---- 1.3060 -.0425 1.3485 535 ---- ---- ---- ---- 1.3560 -.0425 1.3985 540 ---- ---- ---- ---- 1.4060 -.0425 1.4485 545 ---- ---- ---- ---- 1.4560 -.0425 1.4985 550 ---- ---- ---- ---- 1.5060 -.0425 1.5485 555 ---- ---- ---- ---- 1.5560 -.0425 1.5985 560 ---- ---- ---- ---- 1.6060 -.0425 1.6485 565 ---- ---- ---- ---- 1.6560 -.0425 1.6985 570 ---- ---- ---- ---- 1.7060 -.0425 1.7485 575 ---- ---- ---- ---- 1.7560 -.0425 1.7985 580 ---- ---- ---- ---- 1.8060 -.0425 1.8485 600 ---- ---- ---- ---- 2.0060 -.0425 2.0485 625 ---- ---- ---- ---- 2.2560 -.0425 2.2985 650 ---- ---- ---- ---- 2.5060 -.0425 2.5485 675 ---- ---- ---- ---- 2.7560 -.0425 2.7985 700 ---- ---- ---- ---- 3.0060 -.0425 3.0485 725 ---- ---- ---- ---- 3.2560 -.0425 3.2985 750 ---- ---- ---- ---- 3.5060 -.0425 3.5485 775 ---- ---- ---- ---- 3.7560 -.0425 3.7985 800 ---- ---- ---- ---- 4.0060 -.0425 4.0485 825 ---- ---- ---- ---- 4.2560 -.0425 4.2985 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 UNCH .0005 270 ---- ---- ---- ---- .0010 UNCH .0010 204 275 ---- ---- ---- ---- .0010 UNCH .0010 156 280 ---- ---- ---- ---- .0010 UNCH .0010 9 285 ---- ---- ---- ---- .0015 UNCH .0015 400 290 ---- ---- ---- ---- .0015 UNCH .0015 46 295 ---- ---- ---- ---- .0020 UNCH .0020 300 ---- ---- ---- ---- .0020 -.0005 .0025 159 305 ---- ---- ---- ---- .0025 -.0005 .0030 16 310 ---- ---- ---- ---- .0030 -.0005 .0035 2 315 ---- ---- ---- ---- .0035 -.0005 .0040 10 320 ---- ---- .0045A .0045A .0040 -.0010 .0050 33 325 ---- ---- .0050A .0050A .0050 -.0015 .0065 4 204 330 ---- ---- .0060A .0060A .0060 -.0015 .0075 272 335 ---- ---- .0075A .0075A .0075 -.0020 .0095 5 340 ---- ---- .0090A .0090A .0090 -.0025 .0115 176 345 .0115 .0115 .0110A .0110A .0110 -.0035 2 .0145 8 247 350 .0200 .0205 .0135A .0135A .0140 -.0040 16 .0180 81 551 355 .0170 .0240B .0165A .0170 .0180 -.0045 2 .0225 5 129 360 .0205 .0305B .0205 .0210A .0225 -.0060 52 .0285 5 964 364 ---- .0355B .0245A .0355B .0275 -.0065 .0340 365 ---- .0385B .0255A .0385B .0285 -.0070 .0355 202 366 ---- .0390B .0270A .0390B .0300 -.0075 .0375 367 ---- .0410B .0280A .0410B .0315 -.0075 .0390 368 ---- .0430B .0295A .0430B .0330 -.0080 .0410 369 ---- .0450B .0310A .0310A .0345 -.0085 .0430 370 ---- .0485B .0320A .0485B .0360 -.0085 48 .0445 2 1060 371 ---- .0495B .0335A .0490B .0380 -.0085 .0465 372 ---- .0520B .0355A .0510B .0400 -.0090 .0490 373 ---- .0540B .0370A .0540B .0415 -.0095 .0510 374 ---- .0565B .0385A .0565B .0435 -.0100 .0535 375 .0410 .0600B .0400A .0495B .0455 -.0105 4 .0560 178 493 376 ---- .0620B .0425A .0425A .0475 -.0110 .0585 37 377 ---- .0650B .0440A .0440A .0500 -.0110 .0610 34 378 ---- .0680B .0460A .0680B .0520 -.0115 .0635 30 379 ---- .0710B .0480A .0480A .0545 -.0120 200 .0665 1 380 ---- .0750B .0505A .0505A .0570 -.0125 .0695 76 852 381 ---- .0775B .0525A .0525A .0595 -.0130 .0725 14 382 ---- .0810B .0550A .0550A .0625 -.0130 .0755 27 383 ---- .0845B .0575A .0840B .0655 -.0130 .0785 10 384 ---- .0880B .0600A .0880B .0685 -.0135 .0820 35 385 ---- .0930B .0625A .0930B .0715 -.0140 20 .0855 50 636 386 ---- .0960B .0655A .0655A .0745 -.0150 .0895 24 387 ---- .1000B .0685A .0685A .0780 -.0150 .0930 3 3 388 ---- .1040B .0715A .0715A .0815 -.0155 .0970 1 26 389 ---- .1085B .0745A .0745A .0850 -.0160 .1010 390 .1100 .1145B .0780A .0835A .0890 -.0160 86 .1050 50 364 391 ---- .1175B .0815A .0815A .0930 -.0165 .1095 15 392 ---- .1225B .0850A .0850A .0970 -.0170 .1140 11 393 .1010 .1275B .0885A .0945A .1010 -.0175 10 .1185 137 394 .1050 .1325B .0925A .1005A .1055 -.0175 7 .1230 16 18 395 .0990 .1390B .0965A .1030A .1095 -.0185 87 .1280 2 329 396 ---- .1430B .1005A .1005A .1145 -.0185 .1330 36 45 397 ---- .1485B .1045A .1045A .1190 -.0190 .1380 1 18 398 ---- .1540B .1090A .1090A .1235 -.0200 4 .1435 19 399 .1285 .1595B .1135A .1205A .1285 -.0205 40 .1490 13 30 400 .1340 .1665B .1180A .1275A .1335 -.0210 50 .1545 578 401 .1415 .1715B .1230A .1490B .1390 -.0210 4 .1600 38 402 ---- .1775B .1275A .1275A .1445 -.0215 .1660 13 403 ---- .1840B .1325A .1325A .1500 -.0220 .1720 16 404 ---- .1900B .1380A .1380A .1555 -.0225 .1780 22 405 ---- .1980B .1430A .1430A .1615 -.0230 1 .1845 320 406 ---- .2035B .1485A .1485A .1675 -.0230 .1905 113 407 ---- .2100B .1540A .1540A .1735 -.0235 .1970 91 408 ---- .2115B .1600A .1600A .1795 -.0245 .2040 125 409 ---- .2185B .1655A .2185B .1860 -.0245 .2105 19 410 ---- .2310B .1710A .1710A .1925 -.0250 .2175 2 49 411 ---- .2325B .1775A .2325B .1990 -.0255 .2245 41 412 ---- .2400B .1840A .2400B .2055 -.0260 .2315 8 413 ---- .2475B .1900A .2475B .2120 -.0270 .2390 1 414 ---- .2550B .1965A .2550B .2190 -.0270 .2460 1 415 ---- .2625B .2030A .2625B .2260 -.0275 .2535 84 416 ---- .2705B .2095A .2705B .2330 -.0280 .2610 15 417 ---- .2785B .2165A .2785B .2405 -.0280 .2685 418 ---- .2840B .2235A .2840B .2475 -.0290 .2765 8 419 ---- .2895B .2305A .2875B .2550 -.0295 .2845 1 420 ---- .3025B .2375A .3025B .2625 -.0295 .2920 141 421 ---- .3055B .2445A .3035B .2700 -.0300 .3000 422 ---- .3140B .2520A .3125B .2775 -.0310 .3085 1 423 ---- .3220B .2590A .3200B .2855 -.0310 .3165 10 424 ---- .3305B .2665A .3285B .2935 -.0315 .3250 425 ---- .3390B .2745A .3355B .3010 -.0320 .3330 168 426 ---- .3475B .2820A .3440B .3095 -.0320 .3415 427 ---- .3535B .2895A .3525B .3175 -.0325 .3500 2 428 ---- ---- .2975A .2975A .3255 -.0330 .3585 1 429 ---- ---- .3110A .3110A .3340 -.0335 .3675 1 430 ---- .3880B .3135A .3880B .3420 -.0340 .3760 21 431 ---- .3970B .3215A .3970B .3505 -.0345 .3850 432 ---- ---- .3355A .3355A .3590 -.0345 .3935 433 ---- ---- .3440A .3440A .3675 -.0350 .4025 434 ---- ---- .3525A .3525A .3760 -.0355 .4115 435 ---- ---- .3605A .3605A .3850 -.0355 .4205 2 436 ---- ---- .3685A .3685A .3935 -.0360 .4295 437 ---- ---- .3775A .3775A .4025 -.0360 .4385 1 438 ---- ---- .3860A .3860A .4115 -.0365 .4480 439 ---- ---- ---- ---- .4200 -.0370 .4570 440 ---- .4790B .3975A .4790B .4290 -.0370 .4660 1 441 ---- ---- ---- ---- .4380 -.0375 .4755 442 ---- ---- ---- ---- .4470 -.0375 .4845 1 443 ---- ---- ---- ---- .4560 -.0380 .4940 444 ---- ---- ---- ---- .4655 -.0380 .5035 445 ---- ---- ---- ---- .4745 -.0380 .5125 15 446 ---- ---- ---- ---- .4835 -.0385 .5220 447 ---- ---- ---- ---- .4930 -.0385 .5315 448 ---- ---- ---- ---- .5020 -.0390 .5410 450 ---- .5730B .4875A .5730B .5210 -.0390 .5600 455 ---- ---- ---- ---- .5680 -.0395 .6075 1 460 ---- ---- ---- ---- .6155 -.0405 .6560 1 465 ---- ---- ---- ---- .6640 -.0405 .7045 470 ---- .7670B .6770A .7670B .7125 -.0410 .7535 475 ---- ---- ---- ---- .7610 -.0415 .8025 480 ---- .8610B .7745A .8610B .8100 -.0415 .8515 485 ---- ---- ---- ---- .8595 -.0415 .9010 490 ---- ---- .8725A .8725A .9090 -.0415 .9505 495 ---- ---- ---- ---- .9580 -.0420 1.0000 500 ---- ---- ---- ---- 1.0080 -.0415 1.0495 505 ---- ---- ---- ---- 1.0575 -.0420 1.0995 510 ---- ---- ---- ---- 1.1070 -.0420 1.1490 515 ---- ---- ---- ---- 1.1570 -.0420 1.1990 520 ---- ---- ---- ---- 1.2065 -.0425 1.2490 525 ---- ---- ---- ---- 1.2565 -.0420 1.2985 530 ---- ---- ---- ---- 1.3065 -.0420 1.3485 535 ---- ---- ---- ---- 1.3560 -.0425 1.3985 540 ---- ---- ---- ---- 1.4060 -.0425 1.4485 545 ---- ---- ---- ---- 1.4560 -.0425 1.4985 550 ---- ---- ---- ---- 1.5060 -.0425 1.5485 555 ---- ---- ---- ---- 1.5560 -.0425 1.5985 560 ---- ---- ---- ---- 1.6060 -.0425 1.6485 565 ---- ---- ---- ---- 1.6560 -.0425 1.6985 570 ---- ---- ---- ---- 1.7060 -.0425 1.7485 575 ---- ---- ---- ---- 1.7560 -.0425 1.7985 580 ---- ---- ---- ---- 1.8060 -.0425 1.8485 600 ---- ---- ---- ---- 2.0060 -.0425 2.0485 625 ---- ---- ---- ---- 2.2560 -.0425 2.2985 650 ---- ---- ---- ---- 2.5060 -.0425 2.5485 675 ---- ---- ---- ---- 2.7560 -.0425 2.7985 700 ---- ---- ---- ---- 3.0060 -.0425 3.0485 725 ---- ---- ---- ---- 3.2560 -.0425 3.2985 750 ---- ---- ---- ---- 3.5060 -.0425 3.5485 775 ---- ---- ---- ---- 3.7560 -.0425 3.7985 800 ---- ---- ---- ---- 4.0060 -.0425 4.0485 825 ---- ---- ---- ---- 4.2560 -.0425 4.2985 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 UNCH .0005 235 ---- ---- ---- ---- .0010 +.0005 .0005 1 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0010 UNCH .0010 250 ---- ---- ---- ---- .0015 +.0005 .0010 6 255 ---- ---- ---- ---- .0015 UNCH .0015 1 260 ---- ---- ---- ---- .0020 +.0005 .0015 265 ---- ---- ---- ---- .0020 UNCH .0020 270 ---- ---- ---- ---- .0025 UNCH .0025 275 ---- ---- ---- ---- .0030 UNCH .0030 2 280 ---- ---- ---- ---- .0035 UNCH .0035 7 285 ---- ---- ---- ---- .0040 UNCH .0040 290 ---- ---- ---- ---- .0045 -.0005 .0050 10 295 ---- ---- .0055A .0055A .0050 -.0010 .0060 7 300 ---- ---- .0065A .0065A .0060 -.0010 .0070 1 40 305 ---- ---- .0075A .0075A .0070 -.0010 .0080 1 310 ---- ---- .0085A .0085A .0080 -.0015 .0095 9 315 ---- ---- .0100A .0100A .0095 -.0020 .0115 37 320 ---- ---- .0120A .0120A .0115 -.0020 .0135 11 325 ---- ---- .0140A .0140A .0135 -.0030 .0165 34 330 ---- ---- .0165A .0165A .0165 -.0030 .0195 1 107 335 ---- ---- .0195A .0195A .0200 -.0035 .0235 10 340 ---- .0285B .0230A .0285B .0240 -.0040 .0280 624 345 ---- .0345B .0275A .0340B .0290 -.0045 .0335 1 31 350 ---- .0420B .0325A .0420B .0345 -.0055 .0400 1 330 355 ---- .0505B .0385A .0505B .0415 -.0065 .0480 171 360 ---- .0610B .0460A .0610B .0500 -.0075 .0575 636 365 ---- .0725B .0550A .0725B .0600 -.0085 .0685 206 366 ---- .0740B .0570A .0735B .0620 -.0090 .0710 367 ---- .0770B .0590A .0770B .0640 -.0095 .0735 368 ---- .0795B .0610A .0795B .0665 -.0095 .0760 8 8 369 ---- .0825B .0635A .0825B .0690 -.0095 .0785 370 .0720 .0850B .0655A .0690A .0710 -.0105 10 .0815 113 371 ---- .0880B .0675A .0880B .0740 -.0100 .0840 372 ---- .0910B .0700A .0700A .0765 -.0105 .0870 373 ---- .0940B .0725A .0725A .0790 -.0110 .0900 374 ---- .0975B .0750A .0750A .0815 -.0115 .0930 375 ---- .1010B .0775A .0775A .0845 -.0115 .0960 88 376 ---- .1040B .0800A .0800A .0875 -.0120 .0995 10 377 ---- .1075B .0825A .0825A .0905 -.0125 .1030 378 ---- .1110B .0855A .0855A .0935 -.0125 .1060 379 ---- .1145B .0885A .0885A .0965 -.0130 .1095 1 380 .1010 .1190B .0910A .1055B .1000 -.0130 18 .1130 1 1469 381 ---- .1220B .0940A .0940A .1030 -.0140 .1170 382 ---- .1260B .0970A .0970A .1065 -.0140 .1205 383 ---- .1300B .1005A .1005A .1100 -.0145 .1245 10 384 ---- .1340B .1035A .1035A .1135 -.0150 .1285 1 385 .1355 .1390B .1070A .1235B .1175 -.0150 25 .1325 10 535 386 ---- .1425B .1105A .1105A .1210 -.0155 .1365 387 ---- .1470B .1140A .1140A .1250 -.0155 .1405 388 ---- .1515B .1175A .1175A .1290 -.0160 .1450 389 .1285 .1560B .1215A .1215A .1330 -.0160 2 .1490 1 390 ---- .1615B .1250A .1250A .1375 -.0160 6 .1535 247 391 ---- .1655B .1290A .1290A .1415 -.0165 .1580 23 392 ---- .1705B .1330A .1330A .1460 -.0165 .1625 19 393 ---- .1755B .1370A .1370A .1505 -.0170 .1675 394 ---- .1805B .1415A .1415A .1550 -.0175 .1725 39 395 ---- .1865B .1455A .1455A .1595 -.0175 .1770 37 396 ---- .1910B .1500A .1500A .1640 -.0185 .1825 19 397 ---- .1965B .1545A .1545A .1690 -.0185 .1875 37 398 ---- .2020B .1590A .1590A .1740 -.0185 .1925 399 ---- .2075B .1635A .1635A .1790 -.0190 .1980 45 400 ---- .2140B .1685A .1685A .1840 -.0195 .2035 209 401 ---- .2190B .1735A .1735A .1890 -.0200 .2090 6 402 ---- .2250B .1785A .1785A .1940 -.0205 .2145 6 403 ---- .2310B .1835A .1835A .1995 -.0210 .2205 404 ---- .2370B .1885A .1885A .2050 -.0215 .2265 1 33 405 ---- .2440B .1935A .1935A .2105 -.0215 .2320 94 406 ---- .2495B .1990A .1990A .2160 -.0220 .2380 3 407 ---- .2555B .2045A .2045A .2220 -.0225 .2445 408 ---- .2620B .2100A .2100A .2280 -.0225 .2505 409 ---- .2685B .2155A .2155A .2340 -.0225 .2565 1 410 ---- .2765B .2215A .2215A .2400 -.0230 .2630 99 411 ---- .2820B .2270A .2270A .2460 -.0235 .2695 1 412 ---- .2885B .2330A .2330A .2525 -.0235 .2760 413 ---- .2955B .2390A .2390A .2585 -.0240 .2825 414 ---- .2975B .2450A .2450A .2650 -.0245 .2895 415 ---- .3045B .2515A .3045B .2715 -.0250 .2965 9 416 ---- .3120B .2575A .3120B .2785 -.0245 .3030 417 .2910 .3190B .2640A .2960B .2850 -.0250 26 .3100 418 ---- .3260B .2705A .3260B .2915 -.0260 .3175 419 ---- .3335B .2770A .3335B .2985 -.0260 .3245 420 ---- .3410B .2835A .3410B .3055 -.0265 .3320 1 47 421 ---- .3485B .2905A .3485B .3125 -.0265 .3390 7 422 ---- .3560B .2970A .3560B .3195 -.0270 .3465 423 ---- .3635B .3040A .3635B .3265 -.0275 .3540 424 .3325 .3715B .3110A .3220A .3340 -.0275 1 .3615 425 .3340 .3790B .3195A .3195A .3410 -.0285 1 .3695 184 426 ---- .3870B .3270A .3870B .3485 -.0285 .3770 427 ---- .3950B .3340A .3950B .3560 -.0285 .3845 428 ---- .4025B .3410A .4025B .3635 -.0290 .3925 429 ---- .4105B .3485A .4105B .3710 -.0295 .4005 430 ---- .4190B .3560A .4190B .3785 -.0300 .4085 24 431 ---- .4270B .3635A .4270B .3865 -.0300 .4165 432 ---- .4295B .3710A .4280B .3940 -.0305 .4245 433 ---- .4380B .3785A .4360B .4020 -.0305 .4325 434 ---- .4460B .3860A .4445B .4100 -.0310 .4410 435 ---- .4545B .3935A .4535B .4180 -.0310 .4490 9 436 ---- .4630B .4015A .4610B .4260 -.0315 .4575 440 ---- .5025B .4330A .5025B .4590 -.0320 .4910 4 445 ---- ---- .4780A .4780A .5005 -.0340 .5345 1 450 ---- .5910B .5160A .5910B .5435 -.0350 .5785 7 455 ---- ---- .5640A .5640A .5870 -.0365 .6235 3 460 ---- ---- ---- ---- .6320 -.0375 .6695 4 465 ---- ---- ---- ---- .6775 -.0385 .7160 2 470 ---- .7755B .6935A .7755B .7240 -.0390 .7630 1 475 ---- ---- ---- ---- .7705 -.0400 .8105 2 480 ---- .8710B .7870A .8710B .8175 -.0405 .8580 2 485 ---- ---- ---- ---- .8655 -.0405 .9060 1 490 ---- .9675B .8815A .9675B .9135 -.0405 .9540 1 495 ---- ---- ---- ---- .9615 -.0410 1.0025 1 500 ---- 1.0650B .9780A 1.0650B 1.0100 -.0415 1.0515 1 505 ---- ---- ---- ---- 1.0590 -.0415 1.1005 510 ---- ---- ---- ---- 1.1075 -.0420 1.1495 515 ---- ---- ---- ---- 1.1570 -.0415 1.1985 520 ---- ---- 1.1730A 1.1730A 1.2060 -.0420 1.2480 1 525 ---- ---- ---- ---- 1.2555 -.0420 1.2975 530 ---- ---- 1.2710A 1.2710A 1.3050 -.0420 1.3470 2 535 ---- ---- ---- ---- 1.3545 -.0420 1.3965 540 ---- ---- ---- ---- 1.4040 -.0420 1.4460 1 545 ---- ---- ---- ---- 1.4535 -.0425 1.4960 550 ---- ---- ---- ---- 1.5035 -.0420 1.5455 1 555 ---- ---- ---- ---- 1.5530 -.0425 1.5955 560 ---- ---- ---- ---- 1.6030 -.0425 1.6455 565 ---- ---- ---- ---- 1.6530 -.0425 1.6955 570 ---- ---- ---- ---- 1.7030 -.0425 1.7455 575 ---- ---- ---- ---- 1.7530 -.0425 1.7955 580 ---- ---- ---- ---- 1.8030 -.0425 1.8455 600 ---- ---- ---- ---- 2.0030 -.0425 2.0455 625 ---- ---- ---- ---- 2.2530 -.0425 2.2955 650 ---- ---- ---- ---- 2.5030 -.0425 2.5455 675 ---- ---- ---- ---- 2.7530 -.0425 2.7955 700 ---- ---- ---- ---- 3.0030 -.0425 3.0455 725 ---- ---- ---- ---- 3.2530 -.0425 3.2955 750 ---- ---- ---- ---- 3.5030 -.0425 3.5455 775 ---- ---- ---- ---- 3.7530 -.0425 3.7955 800 ---- ---- ---- ---- 4.0030 -.0425 4.0455 825 ---- ---- ---- ---- 4.2530 -.0425 4.2955 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 UNCH .0010 25 220 ---- ---- ---- ---- .0020 UNCH .0020 225 ---- ---- ---- ---- .0020 -.0005 .0025 230 ---- ---- ---- ---- .0025 UNCH .0025 235 ---- ---- ---- ---- .0025 -.0005 .0030 23 240 ---- ---- ---- ---- .0030 UNCH .0030 245 ---- ---- ---- ---- .0030 -.0005 .0035 250 ---- ---- ---- ---- .0035 -.0005 .0040 255 ---- ---- ---- ---- .0040 -.0005 .0045 260 ---- ---- ---- ---- .0045 -.0005 .0050 65 265 ---- ---- ---- ---- .0050 -.0005 .0055 270 ---- ---- ---- ---- .0055 -.0010 .0065 275 ---- ---- ---- ---- .0060 -.0010 .0070 1 280 ---- ---- .0075A .0075A .0070 -.0010 .0080 285 ---- ---- .0085A .0085A .0080 -.0015 .0095 290 ---- ---- .0100A .0100A .0090 -.0015 .0105 295 ---- ---- .0110A .0110A .0105 -.0020 .0125 50 300 ---- ---- .0125A .0125A .0120 -.0020 .0140 2207 305 ---- ---- .0145A .0145A .0145 -.0020 .0165 310 ---- ---- .0170A .0170A .0165 -.0025 .0190 20 315 ---- ---- .0195A .0195A .0195 -.0030 .0225 13 320 ---- ---- .0225A .0225A .0230 -.0030 .0260 119 325 .0270 .0270 .0260A .0260A .0270 -.0035 2 .0305 512 330 ---- .0360B .0305A .0360B .0315 -.0040 .0355 73 335 ---- .0425B .0355A .0425B .0365 -.0050 .0415 1 340 ---- .0495B .0410A .0495B .0430 -.0055 .0485 13 345 ---- .0580B .0475A .0580B .0500 -.0070 .0570 66 350 .0600 .0690B .0550A .0565A .0585 -.0075 21 .0660 958 355 ---- .0805B .0635A .0805B .0680 -.0085 .0765 28 360 .0785 .0930B .0735A .0760A .0785 -.0100 10 .0885 200 365 .0905 .1065B .0850A .0880A .0910 -.0110 10 .1020 19 370 ---- .1225B .0980A .0980A .1050 -.0125 .1175 164 375 ---- .1400B .1120A .1120A .1205 -.0135 .1340 43 380 ---- .1600B .1285A .1285A .1380 -.0150 .1530 12 35 385 ---- .1815B .1465A .1465A .1570 -.0165 10 .1735 55 390 ---- .2050B .1660A .1660A .1780 -.0185 .1965 518 395 ---- .2300B .1880A .1880A .2010 -.0200 .2210 51 400 ---- .2575B .2115A .2115A .2265 -.0210 .2475 511 405 ---- .2870B .2370A .2370A .2535 -.0225 .2760 42 410 ---- .3180B .2645A .2645A .2820 -.0240 .3060 19 415 ---- .3510B .2940A .2940A .3130 -.0250 .3380 7 14 420 ---- .3785B .3250A .3250A .3455 -.0265 .3720 62 425 ---- .4150B .3580A .4150B .3795 -.0275 .4070 614 430 ---- .4525B .3925A .4525B .4155 -.0285 .4440 19 435 ---- .4915B .4315A .4915B .4525 -.0295 .4820 440 ---- .5320B .4690A .5320B .4910 -.0305 .5215 445 ---- .5670B .5075A .5650B .5305 -.0320 .5625 8 450 ---- .6155B .5475A .6155B .5715 -.0325 .6040 455 ---- .6530B .5905A .6500B .6130 -.0335 .6465 460 ---- ---- .6325A .6325A .6555 -.0345 .6900 465 ---- ---- .6745A .6745A .6990 -.0355 .7345 470 ---- .7925B .7165A .7925B .7430 -.0365 .7795 1 475 ---- ---- ---- ---- .7880 -.0370 .8250 480 ---- .8840B .8055A .8840B .8335 -.0375 .8710 3 485 ---- ---- ---- ---- .8795 -.0380 .9175 490 ---- .9780B .8965A .9780B .9260 -.0385 .9645 5 495 ---- ---- ---- ---- .9725 -.0395 1.0120 1 500 ---- 1.0730B .9900A 1.0730B 1.0200 -.0395 1.0595 4 505 ---- ---- ---- ---- 1.0675 -.0400 1.1075 510 ---- ---- ---- ---- 1.1155 -.0400 1.1555 515 ---- ---- ---- ---- 1.1635 -.0405 1.2040 520 ---- 1.2660B 1.1805A 1.2660B 1.2115 -.0410 1.2525 6 525 ---- ---- ---- ---- 1.2600 -.0415 1.3015 530 ---- 1.3640B 1.2770A 1.3640B 1.3090 -.0415 1.3505 2 535 ---- ---- ---- ---- 1.3580 -.0415 1.3995 540 ---- 1.4625B 1.3745A 1.4625B 1.4070 -.0415 1.4485 3 545 ---- ---- ---- ---- 1.4560 -.0415 1.4975 550 ---- ---- 1.4725A 1.4725A 1.5050 -.0420 1.5470 555 ---- ---- ---- ---- 1.5545 -.0420 1.5965 560 ---- ---- ---- ---- 1.6040 -.0420 1.6460 1 565 ---- ---- ---- ---- 1.6535 -.0425 1.6960 570 ---- ---- ---- ---- 1.7035 -.0420 1.7455 3 575 ---- ---- ---- ---- 1.7530 -.0425 1.7955 580 ---- ---- ---- ---- 1.8030 -.0425 1.8455 600 ---- ---- ---- ---- 2.0030 -.0425 2.0455 625 ---- ---- ---- ---- 2.2530 -.0425 2.2955 650 ---- ---- ---- ---- 2.5030 -.0425 2.5455 675 ---- ---- ---- ---- 2.7530 -.0425 2.7955 700 ---- ---- ---- ---- 3.0030 -.0425 3.0455 725 ---- ---- ---- ---- 3.2530 -.0425 3.2955 750 ---- ---- ---- ---- 3.5030 -.0425 3.5455 775 ---- ---- ---- ---- 3.7530 -.0425 3.7955 800 ---- ---- ---- ---- 4.0030 -.0425 4.0455 825 ---- ---- ---- ---- 4.2530 -.0425 4.2955 HX AUG23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0010 UNCH .0010 220 ---- ---- ---- ---- .0015 UNCH .0015 225 ---- ---- ---- ---- .0020 UNCH .0020 230 ---- ---- ---- ---- .0025 UNCH .0025 235 ---- ---- ---- ---- .0030 UNCH .0030 240 ---- ---- ---- ---- .0035 UNCH .0035 245 ---- ---- ---- ---- .0040 UNCH .0040 250 ---- ---- ---- ---- .0045 -.0005 .0050 255 ---- ---- ---- ---- .0050 -.0005 .0055 10 260 ---- ---- ---- ---- .0060 -.0005 .0065 265 ---- ---- ---- ---- .0070 -.0005 .0075 270 ---- ---- .0085A .0085A .0080 -.0010 .0090 275 .0085 .0085 .0085 .0085 .0095 -.0010 1 .0105 1 2 280 ---- ---- .0115A .0115A .0105 -.0015 .0120 4 285 ---- ---- .0130A .0130A .0125 -.0015 .0140 290 ---- ---- .0145A .0145A .0140 -.0020 .0160 295 ---- ---- .0165A .0165A .0165 -.0020 .0185 300 ---- ---- .0190A .0190A .0190 -.0025 .0215 305 ---- ---- .0220A .0220A .0220 -.0030 .0250 310 ---- ---- .0255A .0255A .0255 -.0035 .0290 4 315 ---- .0340B .0290A .0340B .0295 -.0040 .0335 18 320 .0345 .0395B .0340A .0340A .0340 -.0050 2 .0390 36 325 ---- .0455B .0390A .0455B .0395 -.0055 .0450 330 ---- .0530B .0445A .0530B .0455 -.0065 .0520 335 ---- .0610B .0510A .0610B .0525 -.0070 .0595 25 340 ---- .0705B .0585A .0705B .0605 -.0080 .0685 1 345 ---- .0810B .0670A .0810B .0695 -.0085 .0780 350 ---- .0925B .0765A .0765A .0795 -.0095 .0890 355 ---- .1055B .0870A .0870A .0910 -.0105 .1015 10 360 ---- .1180B .0985A .0985A .1035 -.0115 .1150 10 365 ---- .1340B .1110A .1110A .1170 -.0130 .1300 10 370 ---- .1510B .1255A .1255A .1325 -.0135 .1460 375 ---- .1700B .1415A .1415A .1495 -.0145 .1640 3 380 ---- .1905B .1590A .1590A .1680 -.0160 .1840 385 ---- .2125B .1780A .1780A .1880 -.0170 .2050 50 390 .2005 .2360B .1985A .2160B .2100 -.0180 3 .2280 6 395 ---- .2615B .2210A .2210A .2335 -.0195 .2530 400 ---- .2890B .2450A .2450A .2585 -.0210 .2795 46 405 ---- .3180B .2705A .2705A .2855 -.0220 .3075 9 410 ---- .3485B .2980A .2980A .3140 -.0230 .3370 150 415 ---- .3805B .3270A .3270A .3440 -.0245 .3685 110 420 ---- .4140B .3575A .3575A .3760 -.0255 .4015 11 425 ---- .4410B .3895A .3895A .4090 -.0265 .4355 430 ---- .4775B .4230A .4775B .4440 -.0275 .4715 435 ---- .5150B .4580A .5150B .4800 -.0285 .5085 440 ---- .5540B .4975A .5540B .5170 -.0295 .5465 1 1 445 ---- .5940B .5350A .5940B .5555 -.0300 .5855 450 ---- .6345B .5735A .6345B .5945 -.0315 .6260 455 ---- .6725B .6130A .6700B .6350 -.0320 .6670 460 ---- .7150B .6535A .7120B .6760 -.0330 .7090 465 ---- ---- .6965A .6965A .7180 -.0335 .7515 470 ---- .8060B .7370A .8060B .7610 -.0340 .7950 475 ---- ---- .7905A .7905A .8045 -.0345 .8390 480 ---- .8955B .8230A .8955B .8485 -.0355 .8840 485 ---- ---- ---- ---- .8930 -.0360 .9290 490 ---- .9870B .9120A .9870B .9380 -.0370 .9750 495 ---- ---- ---- ---- .9835 -.0375 1.0210 500 ---- 1.0800B 1.0025A 1.0800B 1.0295 -.0380 1.0675 505 ---- ---- ---- ---- 1.0760 -.0380 1.1140 510 ---- ---- ---- ---- 1.1230 -.0385 1.1615 515 ---- ---- ---- ---- 1.1700 -.0385 1.2085 520 ---- 1.2695B 1.1890A 1.2695B 1.2175 -.0390 1.2565 525 ---- ---- ---- ---- 1.2655 -.0390 1.3045 530 ---- 1.3660B 1.2840A 1.3660B 1.3135 -.0390 1.3525 535 ---- ---- ---- ---- 1.3615 -.0395 1.4010 540 ---- 1.4635B 1.3800A 1.4635B 1.4100 -.0395 1.4495 545 ---- ---- ---- ---- 1.4585 -.0395 1.4980 550 ---- 1.5610B 1.4770A 1.5610B 1.5070 -.0400 1.5470 555 ---- ---- ---- ---- 1.5560 -.0400 1.5960 560 ---- 1.6595B 1.5745A 1.6595B 1.6050 -.0400 1.6450 565 ---- ---- ---- ---- 1.6540 -.0405 1.6945 570 ---- ---- 1.6725A 1.6725A 1.7035 -.0405 1.7440 575 ---- ---- ---- ---- 1.7525 -.0410 1.7935 580 ---- ---- 1.7710A 1.7710A 1.8020 -.0410 1.8430 600 ---- ---- ---- ---- 2.0010 -.0415 2.0425 625 ---- ---- ---- ---- 2.2510 -.0415 2.2925 650 ---- ---- ---- ---- 2.5010 -.0415 2.5425 675 ---- ---- ---- ---- 2.7510 -.0415 2.7925 700 ---- ---- ---- ---- 3.0010 -.0415 3.0425 725 ---- ---- ---- ---- 3.2510 -.0415 3.2925 750 ---- ---- ---- ---- 3.5010 -.0415 3.5425 775 ---- ---- ---- ---- 3.7510 -.0415 3.7925 800 ---- ---- ---- ---- 4.0010 -.0415 4.0425 825 ---- ---- ---- ---- 4.2510 -.0415 4.2925 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 ---- ---- ---- ---- .0020 -.0005 .0025 225 ---- ---- ---- ---- .0025 -.0005 .0030 230 ---- ---- ---- ---- .0030 -.0005 .0035 235 ---- ---- ---- ---- .0035 -.0010 .0045 240 ---- ---- ---- ---- .0045 -.0005 .0050 245 ---- ---- ---- ---- .0055 -.0005 .0060 250 ---- ---- ---- ---- .0065 -.0010 .0075 255 ---- ---- ---- ---- .0075 -.0010 .0085 260 ---- ---- ---- ---- .0090 -.0010 .0100 1000 265 ---- ---- ---- ---- .0105 -.0015 .0120 2 270 ---- ---- ---- ---- .0120 -.0020 .0140 400 275 ---- ---- ---- ---- .0140 -.0020 .0160 10 280 ---- ---- .0175A .0175A .0160 -.0025 .0185 285 ---- ---- .0200A .0200A .0185 -.0030 1 .0215 290 ---- ---- .0225A .0225A .0215 -.0030 .0245 295 ---- ---- .0255A .0255A .0245 -.0035 .0280 300 ---- ---- .0290A .0290A .0285 -.0035 .0320 420 305 ---- ---- .0330A .0330A .0325 -.0045 1 .0370 310 ---- ---- .0375A .0375A .0370 -.0050 .0420 2000 315 ---- ---- .0425A .0425A .0425 -.0050 .0475 12 320 ---- ---- .0485A .0485A .0480 -.0065 .0545 325 .0520 .0625B .0520 .0555B .0550 -.0065 5 .0615 10 330 ---- .0715B .0615A .0715B .0625 -.0075 .0700 8 335 ---- .0810B .0695A .0810B .0710 -.0080 .0790 4 340 ---- .0920B .0785A .0920B .0805 -.0090 .0895 345 ---- .1035B .0880A .0880A .0915 -.0095 .1010 350 ---- .1170B .0990A .0990A .1030 -.0105 .1135 1315 355 ---- .1310B .1105A .1105A .1155 -.0115 .1270 360 ---- .1445B .1240A .1240A .1295 -.0125 .1420 12 8 365 ---- .1615B .1385A .1385A .1450 -.0135 .1585 370 ---- .1800B .1540A .1540A .1615 -.0145 .1760 375 ---- .1995B .1710A .1710A .1795 -.0155 .1950 75 380 ---- .2205B .1895A .1895A .1990 -.0170 .2160 385 .2130 .2435B .2095A .2095A .2200 -.0180 5 .2380 20 390 ---- .2680B .2310A .2310A .2430 -.0185 .2615 9 395 ---- .2935B .2540A .2540A .2665 -.0200 .2865 2 400 ---- .3210B .2785A .2785A .2920 -.0210 .3130 84 405 ---- .3500B .3045A .3045A .3190 -.0225 .3415 1 410 ---- .3800B .3315A .3315A .3470 -.0240 .3710 252 415 ---- .4115B .3605A .3605A .3770 -.0245 .4015 2 420 ---- .4445B .3905A .3905A .4085 -.0255 .4340 7 425 ---- .4785B .4220A .4220A .4410 -.0265 .4675 34 430 ---- .5045B .4550A .5045B .4750 -.0275 .5025 435 ---- .5410B .4890A .5410B .5100 -.0285 .5385 7 440 ---- .5790B .5245A .5790B .5465 -.0290 .5755 6 445 ---- .6180B .5650A .6180B .5835 -.0300 .6135 450 ---- .6575B .6030A .6575B .6215 -.0310 .6525 455 ---- .6980B .6410A .6980B .6605 -.0320 .6925 460 ---- ---- .6805A .6805A .7005 -.0325 .7330 465 ---- ---- .7205A .7205A .7410 -.0335 .7745 470 ---- .8245B .7615A .8245B .7825 -.0345 .8170 475 ---- ---- ---- ---- .8245 -.0350 .8595 480 ---- .9115B .8455A .9115B .8675 -.0355 .9030 485 ---- ---- ---- ---- .9110 -.0360 .9470 490 ---- 1.0010B .9320A 1.0010B .9550 -.0365 .9915 495 ---- ---- ---- ---- .9995 -.0370 1.0365 500 ---- 1.0920B 1.0200A 1.0920B 1.0445 -.0370 1.0815 505 ---- ---- ---- ---- 1.0900 -.0375 1.1275 510 ---- ---- ---- ---- 1.1355 -.0380 1.1735 515 ---- ---- ---- ---- 1.1820 -.0380 1.2200 520 ---- 1.2780B 1.2020A 1.2780B 1.2285 -.0385 1.2670 525 ---- ---- ---- ---- 1.2755 -.0385 1.3140 530 ---- 1.3725B 1.2955A 1.3725B 1.3225 -.0390 1.3615 535 ---- ---- ---- ---- 1.3700 -.0390 1.4090 540 ---- 1.4685B 1.3895A 1.4685B 1.4175 -.0390 1.4565 545 ---- ---- ---- ---- 1.4650 -.0400 1.5050 550 ---- 1.5650B 1.4850A 1.5650B 1.5130 -.0400 1.5530 555 ---- ---- ---- ---- 1.5615 -.0400 1.6015 560 ---- 1.6620B 1.5810A 1.6620B 1.6100 -.0400 1.6500 565 ---- ---- ---- ---- 1.6585 -.0400 1.6985 570 ---- 1.7600B 1.6780A 1.7600B 1.7070 -.0405 1.7475 575 ---- ---- ---- ---- 1.7560 -.0405 1.7965 580 ---- 1.8585B 1.7755A 1.8585B 1.8050 -.0405 1.8455 600 ---- ---- 1.9720A 1.9720A 2.0020 -.0415 2.0435 625 ---- ---- ---- ---- 2.2510 -.0415 2.2925 650 ---- ---- ---- ---- 2.5010 -.0415 2.5425 675 ---- ---- ---- ---- 2.7510 -.0415 2.7925 700 ---- ---- ---- ---- 3.0010 -.0415 3.0425 725 ---- ---- ---- ---- 3.2510 -.0415 3.2925 750 ---- ---- ---- ---- 3.5010 -.0415 3.5425 775 ---- ---- ---- ---- 3.7510 -.0415 3.7925 800 ---- ---- ---- ---- 4.0010 -.0415 4.0425 825 ---- ---- ---- ---- 4.2510 -.0415 4.2925 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 UNCH .0010 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0045 -.0005 .0050 225 ---- ---- ---- ---- .0050 -.0010 .0060 230 ---- ---- ---- ---- .0060 -.0010 .0070 235 ---- ---- ---- ---- .0070 -.0010 .0080 240 ---- ---- ---- ---- .0080 -.0010 .0090 245 ---- ---- ---- ---- .0095 -.0010 .0105 250 ---- ---- ---- ---- .0110 -.0010 .0120 255 ---- ---- ---- ---- .0125 -.0015 .0140 260 ---- ---- ---- ---- .0140 -.0015 .0155 265 ---- ---- .0175A .0175A .0160 -.0020 .0180 270 ---- ---- .0195A .0195A .0185 -.0015 .0200 275 ---- ---- .0215A .0215A .0205 -.0025 .0230 280 ---- ---- .0240A .0240A .0235 -.0025 .0260 285 ---- ---- .0270A .0270A .0265 -.0025 .0290 290 ---- ---- .0305A .0305A .0300 -.0030 .0330 295 ---- ---- .0345A .0345A .0340 -.0030 .0370 300 ---- ---- .0375A .0375A .0380 -.0040 .0420 1 305 ---- ---- .0425A .0425A .0430 -.0040 .0470 310 ---- .0535B .0480A .0535B .0485 -.0045 .0530 315 ---- .0605B .0540A .0605B .0545 -.0050 .0595 320 ---- .0690B .0610A .0690B .0615 -.0055 .0670 5 325 ---- .0780B .0685A .0780B .0695 -.0060 .0755 54 330 ---- .0875B .0765A .0875B .0780 -.0070 .0850 1 335 ---- .0985B .0855A .0985B .0875 -.0080 .0955 340 ---- .1105B .0960A .1105B .0980 -.0085 .1065 312 345 ---- .1235B .1065A .1235B .1095 -.0095 .1190 350 ---- .1375B .1185A .1375B .1225 -.0105 .1330 355 ---- .1505B .1315A .1505B .1365 -.0110 .1475 360 ---- .1670B .1460A .1460A .1515 -.0125 .1640 365 ---- .1850B .1610A .1610A .1680 -.0130 .1810 370 ---- .2040B .1775A .1775A .1855 -.0145 .2000 375 ---- .2240B .1955A .1955A .2045 -.0155 .2200 380 ---- .2455B .2150A .2150A .2250 -.0160 .2410 385 ---- .2685B .2355A .2355A .2465 -.0170 .2635 390 .2610 .2930B .2570A .2570A .2695 -.0180 5 .2875 5 395 ---- .3190B .2805A .2805A .2935 -.0190 .3125 400 ---- .3460B .3050A .3050A .3195 -.0195 .3390 20 405 ---- .3745B .3310A .3310A .3460 -.0210 .3670 4 410 ---- .4045B .3585A .3585A .3745 -.0215 .3960 4 415 ---- .4355B .3870A .3870A .4040 -.0225 .4265 420 ---- .4680B .4170A .4170A .4345 -.0240 .4585 425 ---- .5015B .4480A .4480A .4665 -.0245 .4910 430 ---- .5350B .4805A .4805A .4995 -.0255 .5250 435 ---- ---- .5140A .5140A .5340 -.0265 .5605 440 ---- .5975B .5485A .5975B .5695 -.0270 .5965 445 ---- .6355B .5840A .6355B .6055 -.0285 .6340 450 ---- .6745B .6265A .6745B .6430 -.0290 .6720 455 ---- .7145B .6645A .7145B .6810 -.0300 .7110 460 ---- .7550B .7030A .7550B .7205 -.0300 .7505 465 ---- .7965B .7425A .7965B .7605 -.0310 .7915 470 ---- .8380B .7825A .8380B .8010 -.0315 .8325 475 ---- ---- .8235A .8235A .8425 -.0320 .8745 480 ---- .9240B .8650A .9240B .8845 -.0325 .9170 485 ---- ---- ---- ---- .9270 -.0330 .9600 490 ---- 1.0115B .9495A 1.0115B .9705 -.0330 1.0035 495 ---- ---- ---- ---- 1.0145 -.0335 1.0480 500 ---- 1.1015B 1.0365A 1.1015B 1.0585 -.0340 1.0925 505 ---- ---- ---- ---- 1.1035 -.0340 1.1375 510 ---- ---- ---- ---- 1.1485 -.0340 1.1825 515 ---- ---- ---- ---- 1.1940 -.0345 1.2285 520 ---- 1.2845B 1.2150A 1.2845B 1.2395 -.0350 1.2745 525 ---- ---- ---- ---- 1.2860 -.0350 1.3210 530 ---- 1.3780B 1.3065A 1.3780B 1.3325 -.0355 1.3680 535 ---- ---- ---- ---- 1.3790 -.0360 1.4150 540 ---- 1.4725B 1.3995A 1.4715B 1.4260 -.0360 1.4620 545 ---- ---- ---- ---- 1.4730 -.0365 1.5095 550 ---- 1.5680B 1.4935A 1.5680B 1.5205 -.0365 1.5570 1 555 ---- ---- ---- ---- 1.5680 -.0370 1.6050 560 ---- 1.6640B 1.5885A 1.6640B 1.6160 -.0370 1.6530 565 ---- ---- ---- ---- 1.6640 -.0375 1.7015 570 ---- 1.7610B 1.6845A 1.7610B 1.7120 -.0380 1.7500 575 ---- ---- ---- ---- 1.7605 -.0380 1.7985 580 ---- 1.8585B 1.7810A 1.8585B 1.8090 -.0380 1.8470 600 ---- 2.0550B 1.9755A 2.0550B 2.0045 -.0385 2.0430 625 ---- ---- ---- ---- 2.2515 -.0395 2.2910 650 ---- ---- ---- ---- 2.5010 -.0395 2.5405 675 ---- ---- ---- ---- 2.7510 -.0395 2.7905 700 ---- ---- ---- ---- 3.0010 -.0395 3.0405 725 ---- ---- ---- ---- 3.2510 -.0395 3.2905 750 ---- ---- ---- ---- 3.5010 -.0395 3.5405 775 ---- ---- ---- ---- 3.7510 -.0395 3.7905 800 ---- ---- ---- ---- 4.0010 -.0395 4.0405 825 ---- ---- ---- ---- 4.2510 -.0395 4.2905 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0055 UNCH .0055 225 ---- ---- ---- ---- .0060 -.0005 .0065 230 ---- ---- ---- ---- .0075 UNCH .0075 235 ---- ---- ---- ---- .0085 -.0005 .0090 240 ---- ---- ---- ---- .0100 -.0005 .0105 245 ---- ---- ---- ---- .0115 -.0010 .0125 250 ---- ---- ---- ---- .0130 -.0015 .0145 255 ---- ---- ---- ---- .0150 -.0015 .0165 260 ---- ---- ---- ---- .0170 -.0020 .0190 265 ---- ---- ---- ---- .0195 -.0025 .0220 270 ---- ---- .0245A .0245A .0220 -.0030 .0250 275 ---- ---- .0275A .0275A .0250 -.0035 .0285 280 ---- ---- .0310A .0310A .0285 -.0040 .0325 285 ---- ---- .0345A .0345A .0320 -.0045 .0365 290 ---- ---- .0390A .0390A .0360 -.0055 .0415 295 ---- ---- .0435A .0435A .0410 -.0060 .0470 300 ---- ---- .0470A .0470A .0460 -.0070 .0530 305 ---- ---- .0525A .0525A .0520 -.0075 .0595 310 ---- ---- .0590A .0590A .0585 -.0085 .0670 8 315 ---- ---- .0665A .0665A .0655 -.0095 .0750 320 ---- ---- .0745A .0745A .0740 -.0100 .0840 325 ---- ---- .0830A .0830A .0825 -.0115 .0940 51 330 ---- ---- .0925A .0925A .0925 -.0120 .1045 5 335 ---- ---- .1025A .1025A .1035 -.0130 .1165 340 ---- ---- .1140A .1140A .1150 -.0140 .1290 345 ---- ---- .1260A .1260A .1280 -.0150 .1430 350 ---- .1580B .1390A .1390A .1420 -.0155 .1575 355 ---- ---- .1535A .1535A .1570 -.0165 .1735 360 ---- ---- .1700A .1700A .1730 -.0175 .1905 365 ---- ---- .1865A .1865A .1905 -.0185 .2090 370 ---- ---- .2040A .2040A .2090 -.0190 .2280 375 ---- ---- .2230A .2230A .2285 -.0200 .2485 380 ---- ---- .2430A .2430A .2495 -.0210 .2705 385 ---- ---- .2640A .2640A .2715 -.0220 .2935 390 ---- .3180B .2860A .2860A .2945 -.0230 .3175 395 ---- .3440B .3095A .3095A .3190 -.0240 .3430 400 ---- .3710B .3340A .3340A .3450 -.0245 .3695 405 ---- .3995B .3600A .3600A .3720 -.0250 .3970 410 ---- .4290B .3875A .3875A .4000 -.0260 .4260 415 ---- .4600B .4160A .4160A .4295 -.0265 .4560 40 420 ---- .4920B .4460A .4460A .4600 -.0270 .4870 425 ---- .5255B .4765A .4765A .4915 -.0280 .5195 430 ---- .5595B .5090A .5090A .5240 -.0290 .5530 435 ---- ---- .5445A .5445A .5580 -.0295 .5875 440 ---- ---- .5790A .5790A .5930 -.0295 .6225 10 445 ---- ---- .6145A .6145A .6290 -.0300 .6590 450 ---- ---- .6505A .6505A .6655 -.0305 .6960 455 ---- ---- .6880A .6880A .7030 -.0310 .7340 460 ---- ---- .7255A .7255A .7415 -.0315 .7730 465 ---- ---- .7645A .7645A .7810 -.0315 .8125 470 ---- .8530B .8040A .8530B .8205 -.0320 .8525 475 ---- ---- .8440A .8440A .8615 -.0320 .8935 480 ---- .9375B .8850A .9375B .9025 -.0325 .9350 485 ---- ---- .9260A .9260A .9445 -.0325 .9770 490 ---- 1.0240B .9680A 1.0240B .9865 -.0330 1.0195 495 ---- ---- ---- ---- 1.0295 -.0330 1.0625 500 ---- 1.1125B 1.0535A 1.1125B 1.0730 -.0330 1.1060 505 ---- ---- ---- ---- 1.1170 -.0330 1.1500 510 ---- ---- ---- ---- 1.1610 -.0335 1.1945 515 ---- ---- ---- ---- 1.2060 -.0335 1.2395 520 ---- 1.2935B 1.2290A 1.2935B 1.2510 -.0335 1.2845 525 ---- ---- ---- ---- 1.2965 -.0335 1.3300 530 ---- 1.3860B 1.3195A 1.3860B 1.3420 -.0340 1.3760 535 ---- ---- ---- ---- 1.3880 -.0345 1.4225 540 ---- 1.4790B 1.4110A 1.4790B 1.4345 -.0345 1.4690 545 ---- ---- ---- ---- 1.4810 -.0345 1.5155 550 ---- 1.5735B 1.5040A 1.5735B 1.5280 -.0345 1.5625 555 ---- ---- ---- ---- 1.5750 -.0350 1.6100 560 ---- 1.6685B 1.5975A 1.6685B 1.6220 -.0355 1.6575 565 ---- ---- ---- ---- 1.6695 -.0355 1.7050 570 ---- 1.7645B 1.6925A 1.7645B 1.7175 -.0355 1.7530 575 ---- ---- ---- ---- 1.7655 -.0355 1.8010 580 ---- 1.8610B 1.7880A 1.8610B 1.8135 -.0360 1.8495 600 ---- 2.0560B 1.9805A 2.0560B 2.0075 -.0370 2.0445 625 ---- ---- ---- ---- 2.2530 -.0380 2.2910 650 ---- ---- ---- ---- 2.5010 -.0395 2.5405 675 ---- ---- ---- ---- 2.7510 -.0395 2.7905 700 ---- ---- ---- ---- 3.0010 -.0395 3.0405 725 ---- ---- ---- ---- 3.2510 -.0395 3.2905 750 ---- ---- ---- ---- 3.5010 -.0395 3.5405 775 ---- ---- ---- ---- 3.7510 -.0395 3.7905 800 ---- ---- ---- ---- 4.0010 -.0395 4.0405 825 ---- ---- ---- ---- 4.2510 -.0395 4.2905 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 UNCH .0005 200 ---- ---- ---- ---- .0020 -.0005 .0025 220 ---- ---- ---- ---- .0045 -.0010 .0055 225 ---- ---- ---- ---- .0055 -.0015 .0070 230 ---- ---- ---- ---- .0070 -.0010 .0080 235 ---- ---- ---- ---- .0085 -.0015 .0100 240 ---- ---- ---- ---- .0100 -.0015 .0115 245 ---- ---- ---- ---- .0120 -.0020 .0140 250 ---- ---- ---- ---- .0140 -.0020 .0160 255 ---- ---- ---- ---- .0165 -.0025 .0190 260 ---- ---- ---- ---- .0190 -.0030 .0220 265 ---- ---- ---- ---- .0220 -.0035 .0255 270 ---- ---- ---- ---- .0255 -.0040 .0295 275 ---- ---- .0335A .0335A .0295 -.0045 .0340 280 ---- ---- .0370A .0370A .0340 -.0050 .0390 285 ---- ---- .0420A .0420A .0385 -.0055 .0440 1 290 ---- ---- .0470A .0470A .0440 -.0060 .0500 5 295 ---- ---- .0525A .0525A .0500 -.0065 .0565 4 300 ---- ---- .0570A .0570A .0565 -.0075 .0640 25 305 ---- ---- .0635A .0635A .0635 -.0080 .0715 4 310 ---- ---- .0710A .0710A .0715 -.0085 .0800 315 ---- ---- .0790A .0790A .0795 -.0100 .0895 3 320 ---- ---- .0875A .0875A .0890 -.0105 .0995 5 325 ---- ---- .0970A .0970A .0990 -.0110 .1100 50 330 ---- ---- .1075A .1075A .1095 -.0125 .1220 1 335 ---- ---- .1185A .1185A .1210 -.0135 .1345 1 340 ---- ---- .1305A .1305A .1340 -.0135 .1475 11 345 ---- ---- .1435A .1435A .1475 -.0145 .1620 350 .1745 .1745 .1575A .1575A .1620 -.0155 1 .1775 150 355 ---- ---- .1725A .1725A .1775 -.0165 .1940 360 ---- ---- .1910A .1910A .1940 -.0175 .2115 365 ---- ---- .2080A .2080A .2115 -.0185 .2300 370 ---- ---- .2260A .2260A .2305 -.0195 .2500 4 375 ---- ---- .2450A .2450A .2505 -.0205 .2710 380 ---- ---- .2655A .2655A .2715 -.0215 .2930 385 ---- ---- .2865A .2865A .2940 -.0220 .3160 390 ---- .3415B .3090A .3090A .3175 -.0230 .3405 395 ---- .3670B .3330A .3330A .3425 -.0235 .3660 400 ---- .3945B .3580A .3580A .3680 -.0245 .3925 405 ---- .4230B .3840A .3840A .3950 -.0255 .4205 20 410 ---- .4525B .4115A .4115A .4235 -.0260 .4495 415 ---- .4830B .4400A .4400A .4525 -.0270 .4795 420 ---- .5150B .4695A .4695A .4830 -.0275 .5105 425 ---- .5475B .5000A .5000A .5145 -.0280 .5425 430 ---- .5815B .5315A .5315A .5470 -.0285 .5755 435 ---- .6160B .5645A .5645A .5805 -.0290 .6095 440 ---- ---- .6040A .6040A .6150 -.0295 .6445 445 ---- ---- .6385A .6385A .6505 -.0295 .6800 450 ---- ---- .6745A .6745A .6865 -.0305 .7170 455 ---- ---- .7110A .7110A .7235 -.0310 .7545 460 ---- ---- .7485A .7485A .7615 -.0310 .7925 465 ---- ---- .7865A .7865A .8000 -.0315 .8315 470 ---- ---- .8255A .8255A .8390 -.0320 .8710 475 ---- ---- .8650A .8650A .8790 -.0325 .9115 480 ---- ---- .9055A .9055A .9195 -.0325 .9520 2 485 ---- ---- .9460A .9460A .9605 -.0330 .9935 490 ---- 1.0360B .9875A 1.0360B 1.0025 -.0330 1.0355 495 ---- ---- ---- ---- 1.0445 -.0335 1.0780 500 ---- 1.1235B 1.0715A 1.1235B 1.0870 -.0340 1.1210 505 ---- ---- ---- ---- 1.1305 -.0340 1.1645 510 ---- ---- ---- ---- 1.1740 -.0340 1.2080 515 ---- ---- ---- ---- 1.2180 -.0345 1.2525 520 ---- 1.3025B 1.2450A 1.3025B 1.2625 -.0345 1.2970 525 ---- ---- ---- ---- 1.3070 -.0350 1.3420 530 ---- 1.3945B 1.3340A 1.3945B 1.3520 -.0350 1.3870 535 ---- ---- ---- ---- 1.3975 -.0355 1.4330 540 ---- 1.4865B 1.4240A 1.4865B 1.4435 -.0350 1.4785 545 ---- ---- ---- ---- 1.4895 -.0355 1.5250 550 ---- 1.5800B 1.5160A 1.5800B 1.5355 -.0355 1.5710 555 ---- ---- ---- ---- 1.5825 -.0355 1.6180 560 ---- 1.6740B 1.6085A 1.6740B 1.6290 -.0360 1.6650 565 ---- ---- ---- ---- 1.6760 -.0360 1.7120 570 ---- 1.7690B 1.7020A 1.7690B 1.7235 -.0360 1.7595 575 ---- ---- ---- ---- 1.7710 -.0360 1.8070 580 ---- 1.8645B 1.7965A 1.8645B 1.8185 -.0360 1.8545 600 ---- 2.0580B 1.9875A 2.0580B 2.0110 -.0365 2.0475 625 ---- ---- ---- ---- 2.2545 -.0380 2.2925 650 ---- ---- 2.4750A 2.4750A 2.5015 -.0390 2.5405 675 ---- ---- ---- ---- 2.7510 -.0395 2.7905 700 ---- ---- ---- ---- 3.0010 -.0395 3.0405 725 ---- ---- ---- ---- 3.2510 -.0395 3.2905 750 ---- ---- ---- ---- 3.5010 -.0395 3.5405 775 ---- ---- ---- ---- 3.7510 -.0395 3.7905 800 ---- ---- ---- ---- 4.0010 -.0395 4.0405 825 ---- ---- ---- ---- 4.2510 -.0395 4.2905 2 HX JAN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 UNCH .0005 200 ---- ---- ---- ---- .0025 UNCH .0025 220 ---- ---- ---- ---- .0055 -.0005 .0060 225 ---- ---- ---- ---- .0065 -.0010 .0075 230 ---- ---- ---- ---- .0080 -.0010 .0090 235 ---- ---- ---- ---- .0100 -.0010 .0110 240 ---- ---- ---- ---- .0120 -.0010 .0130 245 ---- ---- ---- ---- .0140 -.0015 .0155 250 ---- ---- ---- ---- .0165 -.0015 .0180 1 255 ---- ---- ---- ---- .0195 -.0020 .0215 260 ---- ---- ---- ---- .0230 -.0020 .0250 265 ---- ---- ---- ---- .0265 -.0025 .0290 270 ---- ---- ---- ---- .0310 -.0025 .0335 275 ---- ---- ---- ---- .0355 -.0030 .0385 280 ---- ---- ---- ---- .0405 -.0035 .0440 285 ---- ---- ---- ---- .0465 -.0035 .0500 290 ---- ---- ---- ---- .0525 -.0040 .0565 295 ---- ---- ---- ---- .0595 -.0045 .0640 300 ---- ---- ---- ---- .0670 -.0050 .0720 305 ---- ---- ---- ---- .0755 -.0050 .0805 310 ---- ---- ---- ---- .0845 -.0055 .0900 315 ---- ---- ---- ---- .0940 -.0065 .1005 320 ---- ---- ---- ---- .1045 -.0070 .1115 325 ---- ---- ---- ---- .1155 -.0075 .1230 330 ---- ---- ---- ---- .1275 -.0085 .1360 335 ---- ---- ---- ---- .1405 -.0090 .1495 340 ---- ---- ---- ---- .1545 -.0090 .1635 345 ---- ---- ---- ---- .1690 -.0100 .1790 350 ---- ---- ---- ---- .1845 -.0105 .1950 355 ---- ---- ---- ---- .2010 -.0115 .2125 360 ---- ---- ---- ---- .2185 -.0120 .2305 365 ---- ---- ---- ---- .2365 -.0130 .2495 370 ---- ---- ---- ---- .2560 -.0135 .2695 375 ---- ---- ---- ---- .2765 -.0145 .2910 380 ---- ---- ---- ---- .2980 -.0150 .3130 385 ---- ---- ---- ---- .3205 -.0160 .3365 390 ---- ---- ---- ---- .3445 -.0165 .3610 395 ---- ---- ---- ---- .3690 -.0175 .3865 400 ---- ---- ---- ---- .3950 -.0180 .4130 405 ---- ---- ---- ---- .4220 -.0190 .4410 410 ---- ---- ---- ---- .4500 -.0195 .4695 415 ---- ---- ---- ---- .4790 -.0205 .4995 420 ---- ---- ---- ---- .5095 -.0210 .5305 425 ---- ---- ---- ---- .5405 -.0215 .5620 430 ---- ---- ---- ---- .5725 -.0225 .5950 435 ---- ---- ---- ---- .6050 -.0235 .6285 440 ---- ---- ---- ---- .6390 -.0240 .6630 445 ---- ---- ---- ---- .6735 -.0245 .6980 450 ---- ---- ---- ---- .7090 -.0250 .7340 455 ---- ---- ---- ---- .7455 -.0255 .7710 460 ---- ---- ---- ---- .7820 -.0265 .8085 465 ---- ---- ---- ---- .8200 -.0265 .8465 470 ---- ---- ---- ---- .8580 -.0275 .8855 475 ---- ---- ---- ---- .8970 -.0280 .9250 480 ---- ---- ---- ---- .9365 -.0285 .9650 485 ---- ---- ---- ---- .9765 -.0290 1.0055 490 ---- ---- ---- ---- 1.0170 -.0295 1.0465 495 ---- ---- ---- ---- 1.0580 -.0300 1.0880 500 ---- ---- ---- ---- 1.1000 -.0305 1.1305 505 ---- ---- ---- ---- 1.1420 -.0310 1.1730 510 ---- ---- ---- ---- 1.1845 -.0315 1.2160 515 ---- ---- ---- ---- 1.2275 -.0315 1.2590 520 ---- ---- ---- ---- 1.2710 -.0320 1.3030 525 ---- ---- ---- ---- 1.3145 -.0325 1.3470 530 ---- ---- ---- ---- 1.3590 -.0325 1.3915 535 ---- ---- ---- ---- 1.4035 -.0330 1.4365 540 ---- ---- ---- ---- 1.4480 -.0340 1.4820 545 ---- ---- ---- ---- 1.4935 -.0340 1.5275 550 ---- ---- ---- ---- 1.5390 -.0340 1.5730 555 ---- ---- ---- ---- 1.5850 -.0345 1.6195 560 ---- ---- ---- ---- 1.6310 -.0350 1.6660 565 ---- ---- ---- ---- 1.6775 -.0350 1.7125 570 ---- ---- ---- ---- 1.7240 -.0355 1.7595 575 ---- ---- ---- ---- 1.7710 -.0355 1.8065 600 ---- ---- ---- ---- 2.0095 -.0370 2.0465 625 ---- ---- ---- ---- 2.2530 -.0380 2.2910 650 ---- ---- ---- ---- 2.5015 -.0385 2.5400 675 ---- ---- ---- ---- 2.7515 -.0385 2.7900 700 ---- ---- ---- ---- 3.0015 -.0385 3.0400 725 ---- ---- ---- ---- 3.2515 -.0385 3.2900 750 ---- ---- ---- ---- 3.5015 -.0385 3.5400 775 ---- ---- ---- ---- 3.7515 -.0385 3.7900 800 ---- ---- ---- ---- 4.0015 -.0385 4.0400 825 ---- ---- ---- ---- 4.2515 -.0385 4.2900 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 ---- ---- ---- ---- .0030 -.0005 .0035 220 ---- ---- ---- ---- .0075 -.0005 .0080 225 ---- ---- ---- ---- .0090 -.0005 .0095 230 ---- ---- ---- ---- .0105 -.0010 .0115 235 ---- ---- ---- ---- .0130 -.0010 .0140 240 ---- ---- ---- ---- .0150 -.0015 .0165 245 ---- ---- ---- ---- .0180 -.0015 .0195 250 ---- ---- ---- ---- .0210 -.0015 .0225 255 ---- ---- ---- ---- .0245 -.0020 .0265 260 ---- ---- ---- ---- .0280 -.0025 .0305 265 ---- ---- ---- ---- .0325 -.0025 .0350 270 ---- ---- ---- ---- .0370 -.0030 .0400 275 ---- ---- ---- ---- .0425 -.0030 .0455 280 ---- ---- ---- ---- .0485 -.0035 .0520 285 ---- ---- ---- ---- .0545 -.0040 .0585 290 ---- ---- ---- ---- .0615 -.0045 .0660 295 ---- ---- ---- ---- .0695 -.0045 .0740 300 ---- ---- ---- ---- .0775 -.0050 .0825 305 ---- ---- ---- ---- .0865 -.0055 .0920 310 ---- ---- ---- ---- .0960 -.0065 .1025 315 ---- ---- ---- ---- .1065 -.0065 .1130 320 ---- ---- ---- ---- .1175 -.0075 .1250 325 ---- ---- ---- ---- .1295 -.0080 .1375 330 ---- ---- ---- ---- .1425 -.0080 .1505 335 ---- ---- ---- ---- .1560 -.0090 .1650 340 ---- ---- ---- ---- .1700 -.0100 .1800 345 ---- ---- ---- ---- .1855 -.0100 .1955 350 ---- ---- ---- ---- .2015 -.0110 .2125 355 ---- ---- ---- ---- .2185 -.0115 .2300 360 ---- ---- ---- ---- .2365 -.0125 .2490 365 ---- ---- ---- ---- .2555 -.0130 .2685 370 ---- ---- ---- ---- .2755 -.0135 .2890 375 ---- ---- ---- ---- .2965 -.0140 .3105 380 ---- ---- ---- ---- .3180 -.0155 .3335 385 ---- ---- ---- ---- .3410 -.0160 .3570 390 ---- ---- ---- ---- .3650 -.0165 .3815 395 ---- ---- ---- ---- .3905 -.0170 .4075 400 ---- ---- ---- ---- .4165 -.0180 .4345 405 ---- ---- ---- ---- .4435 -.0185 .4620 410 ---- ---- ---- ---- .4715 -.0195 .4910 415 ---- ---- ---- ---- .5010 -.0200 .5210 420 ---- ---- ---- ---- .5310 -.0205 .5515 425 ---- ---- ---- ---- .5620 -.0215 .5835 430 ---- ---- ---- ---- .5940 -.0220 .6160 435 ---- ---- ---- ---- .6265 -.0230 .6495 440 ---- ---- ---- ---- .6605 -.0230 .6835 445 ---- ---- ---- ---- .6950 -.0235 .7185 450 ---- ---- ---- ---- .7300 -.0245 .7545 455 ---- ---- ---- ---- .7660 -.0250 .7910 460 ---- ---- ---- ---- .8025 -.0260 .8285 465 ---- ---- ---- ---- .8400 -.0260 .8660 470 ---- ---- ---- ---- .8780 -.0265 .9045 475 ---- ---- ---- ---- .9165 -.0275 .9440 480 ---- ---- ---- ---- .9555 -.0280 .9835 485 ---- ---- ---- ---- .9950 -.0285 1.0235 490 ---- ---- ---- ---- 1.0355 -.0285 1.0640 495 ---- ---- ---- ---- 1.0760 -.0295 1.1055 500 ---- ---- ---- ---- 1.1175 -.0295 1.1470 505 ---- ---- ---- ---- 1.1590 -.0300 1.1890 510 ---- ---- ---- ---- 1.2010 -.0305 1.2315 515 ---- ---- ---- ---- 1.2435 -.0310 1.2745 520 ---- ---- ---- ---- 1.2865 -.0315 1.3180 525 ---- ---- ---- ---- 1.3295 -.0320 1.3615 530 ---- ---- ---- ---- 1.3735 -.0320 1.4055 535 ---- ---- ---- ---- 1.4175 -.0325 1.4500 540 ---- ---- ---- ---- 1.4615 -.0330 1.4945 545 ---- ---- ---- ---- 1.5065 -.0330 1.5395 550 ---- ---- ---- ---- 1.5515 -.0335 1.5850 555 ---- ---- ---- ---- 1.5965 -.0340 1.6305 560 ---- ---- ---- ---- 1.6425 -.0340 1.6765 565 ---- ---- ---- ---- 1.6880 -.0345 1.7225 570 ---- ---- ---- ---- 1.7345 -.0345 1.7690 575 ---- ---- ---- ---- 1.7805 -.0350 1.8155 600 ---- ---- ---- ---- 2.0165 -.0360 2.0525 625 ---- ---- ---- ---- 2.2570 -.0370 2.2940 650 ---- ---- ---- ---- 2.5025 -.0380 2.5405 675 ---- ---- ---- ---- 2.7515 -.0385 2.7900 700 ---- ---- ---- ---- 3.0015 -.0385 3.0400 725 ---- ---- ---- ---- 3.2515 -.0385 3.2900 750 ---- ---- ---- ---- 3.5015 -.0385 3.5400 775 ---- ---- ---- ---- 3.7515 -.0385 3.7900 800 ---- ---- ---- ---- 4.0015 -.0385 4.0400 825 ---- ---- ---- ---- 4.2515 -.0385 4.2900 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 UNCH .0015 200 ---- ---- ---- ---- .0045 -.0005 .0050 220 ---- ---- ---- ---- .0100 -.0005 .0105 225 ---- ---- ---- ---- .0115 -.0010 .0125 230 ---- ---- ---- ---- .0140 -.0010 .0150 235 ---- ---- ---- ---- .0165 -.0010 .0175 240 ---- ---- ---- ---- .0190 -.0015 .0205 245 ---- ---- ---- ---- .0225 -.0015 .0240 250 ---- ---- ---- ---- .0260 -.0020 .0280 255 ---- ---- ---- ---- .0300 -.0025 .0325 260 ---- ---- ---- ---- .0345 -.0025 .0370 265 ---- ---- ---- ---- .0395 -.0030 .0425 270 ---- ---- ---- ---- .0450 -.0030 .0480 275 ---- ---- ---- ---- .0510 -.0035 .0545 280 ---- ---- ---- ---- .0575 -.0040 .0615 285 ---- ---- ---- ---- .0645 -.0045 .0690 290 ---- ---- ---- ---- .0725 -.0045 .0770 295 ---- ---- ---- ---- .0810 -.0050 .0860 300 ---- ---- ---- ---- .0900 -.0055 .0955 305 ---- ---- ---- ---- .0995 -.0060 .1055 310 ---- ---- ---- ---- .1100 -.0065 .1165 315 ---- ---- ---- ---- .1215 -.0070 .1285 320 ---- ---- ---- ---- .1335 -.0075 .1410 325 ---- ---- ---- ---- .1460 -.0080 .1540 330 ---- ---- ---- ---- .1595 -.0085 .1680 335 ---- ---- ---- ---- .1740 -.0090 .1830 340 ---- ---- ---- ---- .1890 -.0100 .1990 345 ---- ---- ---- ---- .2050 -.0105 .2155 350 ---- ---- ---- ---- .2220 -.0110 .2330 355 ---- ---- ---- ---- .2395 -.0115 .2510 360 ---- ---- ---- ---- .2580 -.0125 .2705 365 ---- ---- ---- ---- .2775 -.0130 .2905 370 ---- ---- ---- ---- .2980 -.0135 .3115 375 ---- ---- ---- ---- .3195 -.0140 .3335 380 ---- ---- ---- ---- .3415 -.0150 .3565 385 ---- ---- ---- ---- .3650 -.0155 .3805 390 ---- ---- ---- ---- .3890 -.0165 .4055 395 ---- ---- ---- ---- .4145 -.0170 .4315 400 ---- ---- ---- ---- .4405 -.0180 .4585 405 ---- ---- ---- ---- .4680 -.0180 .4860 410 ---- ---- ---- ---- .4960 -.0190 .5150 415 ---- ---- ---- ---- .5250 -.0195 .5445 420 ---- ---- ---- ---- .5550 -.0200 .5750 425 ---- ---- ---- ---- .5855 -.0210 .6065 430 ---- ---- ---- ---- .6170 -.0220 .6390 435 ---- ---- ---- ---- .6495 -.0225 .6720 440 ---- ---- ---- ---- .6830 -.0230 .7060 445 ---- ---- ---- ---- .7170 -.0235 .7405 450 ---- ---- ---- ---- .7515 -.0240 .7755 455 ---- ---- ---- ---- .7870 -.0245 .8115 460 ---- ---- ---- ---- .8230 -.0255 .8485 465 ---- ---- ---- ---- .8600 -.0255 .8855 470 ---- ---- ---- ---- .8975 -.0260 .9235 475 ---- ---- ---- ---- .9355 -.0265 .9620 480 ---- ---- ---- ---- .9740 -.0270 1.0010 485 ---- ---- ---- ---- 1.0130 -.0275 1.0405 490 ---- ---- ---- ---- 1.0525 -.0285 1.0810 495 ---- ---- ---- ---- 1.0925 -.0290 1.1215 500 ---- ---- ---- ---- 1.1335 -.0290 1.1625 505 ---- ---- ---- ---- 1.1745 -.0295 1.2040 510 ---- ---- ---- ---- 1.2160 -.0300 1.2460 515 ---- ---- ---- ---- 1.2575 -.0305 1.2880 520 ---- ---- ---- ---- 1.3000 -.0310 1.3310 525 ---- ---- ---- ---- 1.3425 -.0315 1.3740 530 ---- ---- ---- ---- 1.3860 -.0315 1.4175 535 ---- ---- ---- ---- 1.4290 -.0320 1.4610 540 ---- ---- ---- ---- 1.4730 -.0325 1.5055 545 ---- ---- ---- ---- 1.5170 -.0330 1.5500 550 ---- ---- ---- ---- 1.5615 -.0330 1.5945 555 ---- ---- ---- ---- 1.6065 -.0330 1.6395 575 ---- ---- ---- ---- 1.7885 -.0340 1.8225 600 ---- ---- ---- ---- 2.0215 -.0355 2.0570 625 ---- ---- ---- ---- 2.2600 -.0370 2.2970 650 ---- ---- ---- ---- 2.5035 -.0380 2.5415 675 ---- ---- ---- ---- 2.7515 -.0385 2.7900 700 ---- ---- ---- ---- 3.0015 -.0385 3.0400 725 ---- ---- ---- ---- 3.2515 -.0385 3.2900 750 ---- ---- ---- ---- 3.5015 -.0385 3.5400 775 ---- ---- ---- ---- 3.7515 -.0385 3.7900 800 ---- ---- ---- ---- 4.0015 -.0385 4.0400 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 ---- ---- ---- ---- .0020 -.0005 .0025 200 ---- ---- ---- ---- .0065 -.0005 .0070 225 ---- ---- ---- ---- .0155 -.0015 .0170 230 ---- ---- ---- ---- .0185 -.0010 .0195 235 ---- ---- ---- ---- .0215 -.0015 .0230 240 ---- ---- ---- ---- .0245 -.0020 .0265 245 ---- ---- ---- ---- .0285 -.0020 .0305 250 ---- ---- ---- ---- .0325 -.0025 .0350 255 ---- ---- ---- ---- .0370 -.0025 .0395 260 ---- ---- ---- ---- .0420 -.0030 .0450 265 ---- ---- ---- ---- .0480 -.0030 .0510 270 ---- ---- ---- ---- .0540 -.0035 .0575 275 ---- ---- ---- ---- .0605 -.0035 .0640 280 ---- ---- ---- ---- .0675 -.0045 .0720 285 ---- ---- ---- ---- .0755 -.0045 .0800 290 ---- ---- ---- ---- .0840 -.0045 .0885 295 ---- ---- ---- ---- .0930 -.0050 .0980 300 ---- ---- ---- ---- .1025 -.0060 .1085 305 ---- ---- ---- ---- .1130 -.0060 .1190 310 ---- ---- ---- ---- .1240 -.0065 .1305 315 ---- ---- ---- ---- .1355 -.0075 .1430 320 ---- ---- ---- ---- .1480 -.0080 .1560 325 ---- ---- ---- ---- .1615 -.0080 .1695 330 ---- ---- ---- ---- .1755 -.0085 .1840 335 ---- ---- ---- ---- .1900 -.0095 .1995 340 ---- ---- ---- ---- .2055 -.0100 .2155 345 ---- ---- ---- ---- .2220 -.0105 .2325 350 ---- ---- ---- ---- .2390 -.0110 .2500 355 ---- ---- ---- ---- .2570 -.0115 .2685 360 ---- ---- ---- ---- .2760 -.0120 .2880 365 ---- ---- ---- ---- .2955 -.0130 .3085 370 ---- ---- ---- ---- .3160 -.0135 .3295 375 ---- ---- ---- ---- .3375 -.0140 .3515 380 ---- ---- ---- ---- .3600 -.0150 .3750 385 ---- ---- ---- ---- .3835 -.0155 .3990 390 ---- ---- ---- ---- .4080 -.0160 .4240 395 ---- ---- ---- ---- .4330 -.0165 .4495 400 ---- ---- ---- ---- .4595 -.0170 .4765 405 ---- ---- ---- ---- .4865 -.0180 .5045 410 ---- ---- ---- ---- .5145 -.0185 .5330 415 ---- ---- ---- ---- .5435 -.0190 .5625 420 ---- ---- ---- ---- .5735 -.0195 .5930 425 ---- ---- ---- ---- .6040 -.0205 .6245 430 ---- ---- ---- ---- .6355 -.0210 .6565 435 ---- ---- ---- ---- .6680 -.0215 .6895 440 ---- ---- ---- ---- .7010 -.0225 .7235 445 ---- ---- ---- ---- .7350 -.0225 .7575 450 ---- ---- ---- ---- .7695 -.0235 .7930 455 ---- ---- ---- ---- .8050 -.0235 .8285 460 ---- ---- ---- ---- .8410 -.0240 .8650 465 ---- ---- ---- ---- .8775 -.0250 .9025 470 ---- ---- ---- ---- .9150 -.0250 .9400 475 ---- ---- ---- ---- .9525 -.0260 .9785 480 ---- ---- ---- ---- .9910 -.0260 1.0170 485 ---- ---- ---- ---- 1.0300 -.0265 1.0565 490 ---- ---- ---- ---- 1.0690 -.0275 1.0965 495 ---- ---- ---- ---- 1.1090 -.0275 1.1365 500 ---- ---- ---- ---- 1.1495 -.0280 1.1775 505 ---- ---- ---- ---- 1.1900 -.0285 1.2185 510 ---- ---- ---- ---- 1.2315 -.0285 1.2600 515 ---- ---- ---- ---- 1.2730 -.0290 1.3020 520 ---- ---- ---- ---- 1.3150 -.0295 1.3445 525 ---- ---- ---- ---- 1.3575 -.0300 1.3875 530 ---- ---- ---- ---- 1.4000 -.0305 1.4305 535 ---- ---- ---- ---- 1.4435 -.0305 1.4740 540 ---- ---- ---- ---- 1.4870 -.0305 1.5175 545 ---- ---- ---- ---- 1.5305 -.0315 1.5620 550 ---- ---- ---- ---- 1.5745 -.0315 1.6060 555 ---- ---- ---- ---- 1.6190 -.0320 1.6510 575 ---- ---- ---- ---- 1.7995 -.0330 1.8325 600 ---- ---- ---- ---- 2.0305 -.0345 2.0650 625 ---- ---- ---- ---- 2.2675 -.0350 2.3025 650 ---- ---- ---- ---- 2.5085 -.0365 2.5450 675 ---- ---- ---- ---- 2.7540 -.0370 2.7910 700 ---- ---- ---- ---- 3.0030 -.0375 3.0405 725 ---- ---- ---- ---- 3.2530 -.0375 3.2905 750 ---- ---- ---- ---- 3.5030 -.0375 3.5405 775 ---- ---- ---- ---- 3.7530 -.0375 3.7905 800 ---- ---- ---- ---- 4.0030 -.0375 4.0405 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 UNCH .0030 200 ---- ---- ---- ---- .0080 -.0010 .0090 225 ---- ---- ---- ---- .0190 -.0015 .0205 230 ---- ---- ---- ---- .0220 -.0015 .0235 235 ---- ---- ---- ---- .0255 -.0015 .0270 240 ---- ---- ---- ---- .0295 -.0020 .0315 245 ---- ---- ---- ---- .0335 -.0025 .0360 250 ---- ---- ---- ---- .0385 -.0020 .0405 255 ---- ---- ---- ---- .0435 -.0025 .0460 260 ---- ---- ---- ---- .0490 -.0030 .0520 265 ---- ---- ---- ---- .0550 -.0035 .0585 270 ---- ---- ---- ---- .0620 -.0035 .0655 275 ---- ---- ---- ---- .0690 -.0040 .0730 280 ---- ---- ---- ---- .0770 -.0040 .0810 285 ---- ---- ---- ---- .0855 -.0045 .0900 290 ---- ---- ---- ---- .0945 -.0050 .0995 295 ---- ---- ---- ---- .1040 -.0055 .1095 300 ---- ---- ---- ---- .1145 -.0055 .1200 305 ---- ---- ---- ---- .1255 -.0060 .1315 310 ---- ---- ---- ---- .1370 -.0070 .1440 315 ---- ---- ---- ---- .1495 -.0070 .1565 320 ---- ---- ---- ---- .1625 -.0080 .1705 325 ---- ---- ---- ---- .1760 -.0085 .1845 330 ---- ---- ---- ---- .1910 -.0085 .1995 335 ---- ---- ---- ---- .2060 -.0095 .2155 340 ---- ---- ---- ---- .2220 -.0100 .2320 345 ---- ---- ---- ---- .2390 -.0105 .2495 350 ---- ---- ---- ---- .2565 -.0115 .2680 355 ---- ---- ---- ---- .2750 -.0120 .2870 360 ---- ---- ---- ---- .2945 -.0120 .3065 365 ---- ---- ---- ---- .3145 -.0130 .3275 370 ---- ---- ---- ---- .3355 -.0135 .3490 375 ---- ---- ---- ---- .3575 -.0140 .3715 380 ---- ---- ---- ---- .3805 -.0145 .3950 385 ---- ---- ---- ---- .4040 -.0150 .4190 390 ---- ---- ---- ---- .4285 -.0160 .4445 395 ---- ---- ---- ---- .4540 -.0165 .4705 400 ---- ---- ---- ---- .4805 -.0170 .4975 405 ---- ---- ---- ---- .5075 -.0180 .5255 410 ---- ---- ---- ---- .5360 -.0180 .5540 415 ---- ---- ---- ---- .5650 -.0185 .5835 420 ---- ---- ---- ---- .5945 -.0195 .6140 425 ---- ---- ---- ---- .6250 -.0200 .6450 430 ---- ---- ---- ---- .6565 -.0205 .6770 435 ---- ---- ---- ---- .6890 -.0210 .7100 440 ---- ---- ---- ---- .7215 -.0220 .7435 445 ---- ---- ---- ---- .7555 -.0220 .7775 450 ---- ---- ---- ---- .7895 -.0230 .8125 455 ---- ---- ---- ---- .8245 -.0235 .8480 460 ---- ---- ---- ---- .8605 -.0235 .8840 465 ---- ---- ---- ---- .8965 -.0245 .9210 470 ---- ---- ---- ---- .9335 -.0245 .9580 475 ---- ---- ---- ---- .9710 -.0250 .9960 480 ---- ---- ---- ---- 1.0090 -.0255 1.0345 485 ---- ---- ---- ---- 1.0475 -.0260 1.0735 490 ---- ---- ---- ---- 1.0865 -.0265 1.1130 495 ---- ---- ---- ---- 1.1260 -.0270 1.1530 500 ---- ---- ---- ---- 1.1655 -.0275 1.1930 505 ---- ---- ---- ---- 1.2060 -.0280 1.2340 510 ---- ---- ---- ---- 1.2470 -.0280 1.2750 515 ---- ---- ---- ---- 1.2880 -.0285 1.3165 520 ---- ---- ---- ---- 1.3295 -.0290 1.3585 525 ---- ---- ---- ---- 1.3715 -.0295 1.4010 550 ---- ---- ---- ---- 1.5865 -.0310 1.6175 575 ---- ---- ---- ---- 1.8090 -.0325 1.8415 600 ---- ---- ---- ---- 2.0380 -.0340 2.0720 625 ---- ---- ---- ---- 2.2725 -.0350 2.3075 650 ---- ---- ---- ---- 2.5120 -.0360 2.5480 675 ---- ---- ---- ---- 2.7555 -.0370 2.7925 700 ---- ---- ---- ---- 3.0030 -.0375 3.0405 725 ---- ---- ---- ---- 3.2530 -.0375 3.2905 750 ---- ---- ---- ---- 3.5030 -.0375 3.5405 775 ---- ---- ---- ---- 3.7530 -.0375 3.7905 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 -.0005 .0015 175 ---- ---- ---- ---- .0040 -.0005 .0045 200 ---- ---- ---- ---- .0105 -.0010 .0115 225 ---- ---- ---- ---- .0235 -.0015 .0250 230 ---- ---- ---- ---- .0270 -.0020 .0290 235 ---- ---- ---- ---- .0310 -.0020 .0330 240 ---- ---- ---- ---- .0355 -.0020 .0375 245 ---- ---- ---- ---- .0405 -.0020 .0425 250 ---- ---- ---- ---- .0455 -.0025 .0480 255 ---- ---- ---- ---- .0515 -.0030 .0545 260 ---- ---- ---- ---- .0575 -.0035 .0610 265 ---- ---- ---- ---- .0645 -.0035 .0680 270 ---- ---- ---- ---- .0715 -.0040 .0755 275 ---- ---- ---- ---- .0795 -.0040 .0835 280 ---- ---- ---- ---- .0880 -.0045 .0925 285 ---- ---- ---- ---- .0970 -.0050 .1020 290 ---- ---- ---- ---- .1070 -.0050 .1120 295 ---- ---- ---- ---- .1170 -.0055 .1225 300 ---- ---- ---- ---- .1280 -.0060 .1340 305 ---- ---- ---- ---- .1395 -.0065 .1460 310 ---- ---- ---- ---- .1520 -.0070 .1590 315 ---- ---- ---- ---- .1650 -.0070 .1720 320 ---- ---- ---- ---- .1785 -.0080 .1865 325 ---- ---- ---- ---- .1930 -.0080 .2010 330 ---- ---- ---- ---- .2080 -.0090 .2170 335 ---- ---- ---- ---- .2240 -.0090 .2330 340 ---- ---- ---- ---- .2405 -.0095 .2500 345 ---- ---- ---- ---- .2575 -.0105 .2680 350 ---- ---- ---- ---- .2760 -.0105 .2865 355 ---- ---- ---- ---- .2945 -.0115 .3060 360 ---- ---- ---- ---- .3145 -.0115 .3260 365 ---- ---- ---- ---- .3350 -.0120 .3470 370 ---- ---- ---- ---- .3560 -.0130 .3690 375 ---- ---- ---- ---- .3785 -.0135 .3920 380 ---- ---- ---- ---- .4015 -.0140 .4155 385 ---- ---- ---- ---- .4250 -.0145 .4395 390 ---- ---- ---- ---- .4500 -.0150 .4650 395 ---- ---- ---- ---- .4755 -.0155 .4910 400 ---- ---- ---- ---- .5020 -.0160 .5180 405 ---- ---- ---- ---- .5290 -.0170 .5460 410 ---- ---- ---- ---- .5570 -.0175 .5745 415 ---- ---- ---- ---- .5860 -.0180 .6040 420 ---- ---- ---- ---- .6160 -.0185 .6345 425 ---- ---- ---- ---- .6465 -.0190 .6655 430 ---- ---- ---- ---- .6775 -.0195 .6970 435 ---- ---- ---- ---- .7095 -.0200 .7295 440 ---- ---- ---- ---- .7425 -.0205 .7630 445 ---- ---- ---- ---- .7760 -.0210 .7970 450 ---- ---- ---- ---- .8100 -.0215 .8315 455 ---- ---- ---- ---- .8445 -.0220 .8665 460 ---- ---- ---- ---- .8800 -.0225 .9025 465 ---- ---- ---- ---- .9160 -.0230 .9390 470 ---- ---- ---- ---- .9525 -.0235 .9760 475 ---- ---- ---- ---- .9895 -.0240 1.0135 480 ---- ---- ---- ---- 1.0275 -.0240 1.0515 485 ---- ---- ---- ---- 1.0655 -.0245 1.0900 490 ---- ---- ---- ---- 1.1040 -.0250 1.1290 495 ---- ---- ---- ---- 1.1430 -.0260 1.1690 500 ---- ---- ---- ---- 1.1830 -.0255 1.2085 505 ---- ---- ---- ---- 1.2230 -.0260 1.2490 510 ---- ---- ---- ---- 1.2630 -.0270 1.2900 515 ---- ---- ---- ---- 1.3040 -.0270 1.3310 520 ---- ---- ---- ---- 1.3450 -.0275 1.3725 525 ---- ---- ---- ---- 1.3865 -.0280 1.4145 550 ---- ---- ---- ---- 1.5995 -.0295 1.6290 575 ---- ---- ---- ---- 1.8200 -.0310 1.8510 600 ---- ---- ---- ---- 2.0470 -.0320 2.0790 625 ---- ---- ---- ---- 2.2795 -.0330 2.3125 650 ---- ---- ---- ---- 2.5170 -.0340 2.5510 675 ---- ---- ---- ---- 2.7585 -.0350 2.7935 700 ---- ---- ---- ---- 3.0040 -.0355 3.0395 725 ---- ---- ---- ---- 3.2530 -.0360 3.2890 750 ---- ---- ---- ---- 3.5030 -.0360 3.5390 775 ---- ---- ---- ---- 3.7530 -.0360 3.7890 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 UNCH .0015 175 ---- ---- ---- ---- .0050 -.0005 .0055 200 ---- ---- ---- ---- .0125 -.0010 .0135 225 ---- ---- ---- ---- .0270 -.0020 .0290 230 ---- ---- ---- ---- .0310 -.0020 .0330 235 ---- ---- ---- ---- .0355 -.0020 .0375 240 ---- ---- ---- ---- .0405 -.0020 .0425 245 ---- ---- ---- ---- .0455 -.0025 .0480 250 ---- ---- ---- ---- .0515 -.0025 .0540 255 ---- ---- ---- ---- .0575 -.0030 .0605 260 ---- ---- ---- ---- .0645 -.0035 .0680 265 ---- ---- ---- ---- .0720 -.0035 .0755 270 ---- ---- ---- ---- .0795 -.0040 .0835 275 ---- ---- ---- ---- .0880 -.0045 .0925 280 ---- ---- ---- ---- .0970 -.0045 .1015 285 ---- ---- ---- ---- .1065 -.0050 .1115 290 ---- ---- ---- ---- .1170 -.0055 .1225 295 ---- ---- ---- ---- .1280 -.0055 .1335 300 ---- ---- ---- ---- .1395 -.0060 .1455 305 ---- ---- ---- ---- .1515 -.0065 .1580 310 ---- ---- ---- ---- .1645 -.0070 .1715 315 ---- ---- ---- ---- .1780 -.0075 .1855 320 ---- ---- ---- ---- .1925 -.0080 .2005 325 ---- ---- ---- ---- .2075 -.0080 .2155 330 ---- ---- ---- ---- .2230 -.0090 .2320 335 ---- ---- ---- ---- .2395 -.0090 .2485 340 ---- ---- ---- ---- .2565 -.0100 .2665 345 ---- ---- ---- ---- .2745 -.0100 .2845 350 ---- ---- ---- ---- .2930 -.0105 .3035 355 ---- ---- ---- ---- .3120 -.0115 .3235 360 ---- ---- ---- ---- .3325 -.0115 .3440 365 ---- ---- ---- ---- .3530 -.0125 .3655 370 ---- ---- ---- ---- .3750 -.0130 .3880 375 ---- ---- ---- ---- .3975 -.0135 .4110 380 ---- ---- ---- ---- .4205 -.0140 .4345 385 ---- ---- ---- ---- .4445 -.0150 .4595 390 ---- ---- ---- ---- .4695 -.0150 .4845 395 ---- ---- ---- ---- .4955 -.0155 .5110 400 ---- ---- ---- ---- .5220 -.0160 .5380 405 ---- ---- ---- ---- .5495 -.0165 .5660 410 ---- ---- ---- ---- .5775 -.0170 .5945 415 ---- ---- ---- ---- .6065 -.0175 .6240 420 ---- ---- ---- ---- .6360 -.0180 .6540 425 ---- ---- ---- ---- .6665 -.0185 .6850 430 ---- ---- ---- ---- .6975 -.0190 .7165 435 ---- ---- ---- ---- .7295 -.0195 .7490 440 ---- ---- ---- ---- .7620 -.0200 .7820 445 ---- ---- ---- ---- .7950 -.0205 .8155 450 ---- ---- ---- ---- .8290 -.0210 .8500 455 ---- ---- ---- ---- .8630 -.0220 .8850 460 ---- ---- ---- ---- .8985 -.0220 .9205 465 ---- ---- ---- ---- .9340 -.0225 .9565 470 ---- ---- ---- ---- .9700 -.0230 .9930 475 ---- ---- ---- ---- 1.0070 -.0235 1.0305 480 ---- ---- ---- ---- 1.0440 -.0240 1.0680 485 ---- ---- ---- ---- 1.0820 -.0245 1.1065 490 ---- ---- ---- ---- 1.1200 -.0250 1.1450 495 ---- ---- ---- ---- 1.1590 -.0250 1.1840 500 ---- ---- ---- ---- 1.1980 -.0255 1.2235 505 ---- ---- ---- ---- 1.2380 -.0255 1.2635 510 ---- ---- ---- ---- 1.2780 -.0260 1.3040 515 ---- ---- ---- ---- 1.3180 -.0270 1.3450 520 ---- ---- ---- ---- 1.3590 -.0270 1.3860 525 ---- ---- ---- ---- 1.4005 -.0270 1.4275 550 ---- ---- ---- ---- 1.6115 -.0285 1.6400 575 ---- ---- ---- ---- 1.8300 -.0305 1.8605 600 ---- ---- ---- ---- 2.0550 -.0315 2.0865 625 ---- ---- ---- ---- 2.2860 -.0325 2.3185 650 ---- ---- ---- ---- 2.5215 -.0335 2.5550 675 ---- ---- ---- ---- 2.7615 -.0345 2.7960 700 ---- ---- ---- ---- 3.0055 -.0355 3.0410 725 ---- ---- ---- ---- 3.2530 -.0360 3.2890 750 ---- ---- ---- ---- 3.5030 -.0360 3.5390 775 ---- ---- ---- ---- 3.7530 -.0360 3.7890 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 ---- ---- ---- ---- .0020 -.0005 .0025 175 ---- ---- ---- ---- .0065 -.0005 .0070 200 ---- ---- ---- ---- .0155 -.0010 .0165 225 ---- ---- ---- ---- .0320 -.0020 .0340 230 ---- ---- ---- ---- .0365 -.0020 .0385 235 ---- ---- ---- ---- .0415 -.0020 .0435 240 ---- ---- ---- ---- .0470 -.0020 .0490 245 ---- ---- ---- ---- .0525 -.0025 .0550 250 ---- ---- ---- ---- .0590 -.0030 .0620 255 ---- ---- ---- ---- .0655 -.0035 .0690 260 ---- ---- ---- ---- .0730 -.0035 .0765 265 ---- ---- ---- ---- .0810 -.0035 .0845 270 ---- ---- ---- ---- .0895 -.0040 .0935 275 ---- ---- ---- ---- .0985 -.0040 .1025 280 ---- ---- ---- ---- .1080 -.0045 .1125 285 ---- ---- ---- ---- .1180 -.0050 .1230 290 ---- ---- ---- ---- .1290 -.0055 .1345 295 ---- ---- ---- ---- .1405 -.0055 .1460 300 ---- ---- ---- ---- .1525 -.0060 .1585 305 ---- ---- ---- ---- .1650 -.0065 .1715 310 ---- ---- ---- ---- .1785 -.0070 .1855 315 ---- ---- ---- ---- .1925 -.0075 .2000 320 ---- ---- ---- ---- .2075 -.0075 .2150 325 ---- ---- ---- ---- .2225 -.0085 .2310 330 ---- ---- ---- ---- .2390 -.0085 .2475 335 ---- ---- ---- ---- .2555 -.0095 .2650 340 ---- ---- ---- ---- .2730 -.0100 .2830 345 ---- ---- ---- ---- .2915 -.0100 .3015 350 ---- ---- ---- ---- .3105 -.0105 .3210 355 ---- ---- ---- ---- .3300 -.0110 .3410 360 ---- ---- ---- ---- .3505 -.0115 .3620 365 ---- ---- ---- ---- .3715 -.0120 .3835 370 ---- ---- ---- ---- .3935 -.0125 .4060 375 ---- ---- ---- ---- .4160 -.0135 .4295 380 ---- ---- ---- ---- .4395 -.0135 .4530 385 ---- ---- ---- ---- .4640 -.0140 .4780 390 ---- ---- ---- ---- .4890 -.0145 .5035 395 ---- ---- ---- ---- .5150 -.0150 .5300 400 ---- ---- ---- ---- .5415 -.0155 .5570 405 ---- ---- ---- ---- .5690 -.0160 .5850 410 ---- ---- ---- ---- .5970 -.0165 .6135 415 ---- ---- ---- ---- .6260 -.0170 .6430 420 ---- ---- ---- ---- .6555 -.0175 .6730 425 ---- ---- ---- ---- .6860 -.0180 .7040 430 ---- ---- ---- ---- .7170 -.0185 .7355 435 ---- ---- ---- ---- .7485 -.0195 .7680 440 ---- ---- ---- ---- .7810 -.0195 .8005 445 ---- ---- ---- ---- .8140 -.0200 .8340 450 ---- ---- ---- ---- .8480 -.0205 .8685 455 ---- ---- ---- ---- .8820 -.0210 .9030 460 ---- ---- ---- ---- .9170 -.0215 .9385 465 ---- ---- ---- ---- .9525 -.0220 .9745 470 ---- ---- ---- ---- .9885 -.0220 1.0105 475 ---- ---- ---- ---- 1.0250 -.0225 1.0475 480 ---- ---- ---- ---- 1.0620 -.0230 1.0850 485 ---- ---- ---- ---- 1.0995 -.0235 1.1230 490 ---- ---- ---- ---- 1.1375 -.0240 1.1615 495 ---- ---- ---- ---- 1.1760 -.0245 1.2005 500 ---- ---- ---- ---- 1.2150 -.0245 1.2395 505 ---- ---- ---- ---- 1.2545 -.0250 1.2795 510 ---- ---- ---- ---- 1.2945 -.0250 1.3195 515 ---- ---- ---- ---- 1.3345 -.0255 1.3600 520 ---- ---- ---- ---- 1.3750 -.0260 1.4010 525 ---- ---- ---- ---- 1.4160 -.0260 1.4420 550 ---- ---- ---- ---- 1.6255 -.0275 1.6530 575 ---- ---- ---- ---- 1.8420 -.0295 1.8715 600 ---- ---- ---- ---- 2.0655 -.0305 2.0960 625 ---- ---- ---- ---- 2.2945 -.0315 2.3260 650 ---- ---- ---- ---- 2.5285 -.0325 2.5610 675 ---- ---- ---- ---- 2.7670 -.0330 2.8000 700 ---- ---- ---- ---- 3.0090 -.0340 3.0430 725 ---- ---- ---- ---- 3.2550 -.0345 3.2895 750 ---- ---- ---- ---- 3.5040 -.0350 3.5390 775 ---- ---- ---- ---- 3.7540 -.0350 3.7890 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 ---- ---- ---- ---- .0030 -.0005 .0035 175 ---- ---- ---- ---- .0085 -.0005 .0090 200 ---- ---- ---- ---- .0195 -.0010 .0205 225 ---- ---- ---- ---- .0385 -.0015 .0400 230 ---- ---- ---- ---- .0435 -.0020 .0455 235 ---- ---- ---- ---- .0485 -.0025 .0510 240 ---- ---- ---- ---- .0545 -.0025 .0570 245 ---- ---- ---- ---- .0610 -.0025 .0635 250 ---- ---- ---- ---- .0675 -.0030 .0705 255 ---- ---- ---- ---- .0750 -.0035 .0785 260 ---- ---- ---- ---- .0825 -.0040 .0865 265 ---- ---- ---- ---- .0910 -.0040 .0950 270 ---- ---- ---- ---- .1000 -.0045 .1045 275 ---- ---- ---- ---- .1095 -.0045 .1140 280 ---- ---- ---- ---- .1195 -.0050 .1245 285 ---- ---- ---- ---- .1300 -.0055 .1355 290 ---- ---- ---- ---- .1415 -.0055 .1470 295 ---- ---- ---- ---- .1535 -.0060 .1595 300 ---- ---- ---- ---- .1660 -.0060 .1720 305 ---- ---- ---- ---- .1790 -.0065 .1855 310 ---- ---- ---- ---- .1925 -.0075 .2000 315 ---- ---- ---- ---- .2070 -.0075 .2145 320 ---- ---- ---- ---- .2220 -.0080 .2300 325 ---- ---- ---- ---- .2380 -.0085 .2465 330 ---- ---- ---- ---- .2540 -.0090 .2630 335 ---- ---- ---- ---- .2710 -.0095 .2805 340 ---- ---- ---- ---- .2890 -.0095 .2985 345 ---- ---- ---- ---- .3075 -.0100 .3175 350 ---- ---- ---- ---- .3265 -.0105 .3370 355 ---- ---- ---- ---- .3460 -.0115 .3575 360 ---- ---- ---- ---- .3665 -.0120 .3785 365 ---- ---- ---- ---- .3880 -.0120 .4000 370 ---- ---- ---- ---- .4100 -.0125 .4225 375 ---- ---- ---- ---- .4325 -.0130 .4455 380 ---- ---- ---- ---- .4560 -.0135 .4695 385 ---- ---- ---- ---- .4805 -.0140 .4945 390 ---- ---- ---- ---- .5055 -.0145 .5200 395 ---- ---- ---- ---- .5310 -.0150 .5460 400 ---- ---- ---- ---- .5580 -.0155 .5735 405 ---- ---- ---- ---- .5850 -.0160 .6010 410 ---- ---- ---- ---- .6130 -.0165 .6295 415 ---- ---- ---- ---- .6420 -.0170 .6590 420 ---- ---- ---- ---- .6715 -.0175 .6890 425 ---- ---- ---- ---- .7020 -.0180 .7200 430 ---- ---- ---- ---- .7330 -.0180 .7510 435 ---- ---- ---- ---- .7645 -.0190 .7835 440 ---- ---- ---- ---- .7965 -.0195 .8160 445 ---- ---- ---- ---- .8295 -.0200 .8495 450 ---- ---- ---- ---- .8630 -.0205 .8835 455 ---- ---- ---- ---- .8975 -.0205 .9180 460 ---- ---- ---- ---- .9320 -.0210 .9530 465 ---- ---- ---- ---- .9675 -.0215 .9890 470 ---- ---- ---- ---- 1.0030 -.0220 1.0250 475 ---- ---- ---- ---- 1.0395 -.0225 1.0620 480 ---- ---- ---- ---- 1.0765 -.0225 1.0990 485 ---- ---- ---- ---- 1.1140 -.0230 1.1370 490 ---- ---- ---- ---- 1.1515 -.0235 1.1750 495 ---- ---- ---- ---- 1.1900 -.0235 1.2135 500 ---- ---- ---- ---- 1.2285 -.0245 1.2530 505 ---- ---- ---- ---- 1.2680 -.0245 1.2925 510 ---- ---- ---- ---- 1.3075 -.0245 1.3320 515 ---- ---- ---- ---- 1.3475 -.0250 1.3725 520 ---- ---- ---- ---- 1.3875 -.0255 1.4130 525 ---- ---- ---- ---- 1.4285 -.0255 1.4540 550 ---- ---- ---- ---- 1.6365 -.0275 1.6640 575 ---- ---- ---- ---- 1.8525 -.0285 1.8810 600 ---- ---- ---- ---- 2.0745 -.0300 2.1045 625 ---- ---- ---- ---- 2.3020 -.0310 2.3330 650 ---- ---- ---- ---- 2.5345 -.0320 2.5665 675 ---- ---- ---- ---- 2.7715 -.0330 2.8045 700 ---- ---- ---- ---- 3.0125 -.0335 3.0460 725 ---- ---- ---- ---- 3.2565 -.0345 3.2910 750 ---- ---- ---- ---- 3.5040 -.0350 3.5390 775 ---- ---- ---- ---- 3.7540 -.0350 3.7890 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 UNCH .0035 175 ---- ---- ---- ---- .0095 -.0005 .0100 200 ---- ---- ---- ---- .0210 -.0015 .0225 225 ---- ---- ---- ---- .0415 -.0020 .0435 250 ---- ---- ---- ---- .0725 -.0035 .0760 260 ---- ---- ---- ---- .0885 -.0040 .0925 265 ---- ---- ---- ---- .0975 -.0040 .1015 270 ---- ---- ---- ---- .1070 -.0045 .1115 275 ---- ---- ---- ---- .1170 -.0045 .1215 280 ---- ---- ---- ---- .1275 -.0050 .1325 285 ---- ---- ---- ---- .1385 -.0055 .1440 290 ---- ---- ---- ---- .1505 -.0055 .1560 295 ---- ---- ---- ---- .1630 -.0060 .1690 300 ---- ---- ---- ---- .1760 -.0065 .1825 305 ---- ---- ---- ---- .1895 -.0070 .1965 310 ---- ---- ---- ---- .2040 -.0070 .2110 315 ---- ---- ---- ---- .2190 -.0075 .2265 320 ---- ---- ---- ---- .2345 -.0080 .2425 325 ---- ---- ---- ---- .2505 -.0085 .2590 330 ---- ---- ---- ---- .2675 -.0090 .2765 335 ---- ---- ---- ---- .2850 -.0095 .2945 340 ---- ---- ---- ---- .3035 -.0100 .3135 345 ---- ---- ---- ---- .3225 -.0100 .3325 350 ---- ---- ---- ---- .3420 -.0110 .3530 355 ---- ---- ---- ---- .3625 -.0110 .3735 360 ---- ---- ---- ---- .3835 -.0115 .3950 365 ---- ---- ---- ---- .4050 -.0125 .4175 370 ---- ---- ---- ---- .4275 -.0125 .4400 375 ---- ---- ---- ---- .4510 -.0130 .4640 380 ---- ---- ---- ---- .4745 -.0140 .4885 385 ---- ---- ---- ---- .4995 -.0140 .5135 390 ---- ---- ---- ---- .5245 -.0150 .5395 395 ---- ---- ---- ---- .5510 -.0150 .5660 400 ---- ---- ---- ---- .5780 -.0155 .5935 405 ---- ---- ---- ---- .6055 -.0160 .6215 410 ---- ---- ---- ---- .6335 -.0165 .6500 415 ---- ---- ---- ---- .6625 -.0170 .6795 420 ---- ---- ---- ---- .6925 -.0170 .7095 425 ---- ---- ---- ---- .7225 -.0180 .7405 430 ---- ---- ---- ---- .7540 -.0180 .7720 435 ---- ---- ---- ---- .7855 -.0185 .8040 440 ---- ---- ---- ---- .8175 -.0195 .8370 445 ---- ---- ---- ---- .8505 -.0195 .8700 450 ---- ---- ---- ---- .8840 -.0200 .9040 455 ---- ---- ---- ---- .9180 -.0205 .9385 460 ---- ---- ---- ---- .9525 -.0210 .9735 465 ---- ---- ---- ---- .9880 -.0210 1.0090 470 ---- ---- ---- ---- 1.0235 -.0215 1.0450 475 ---- ---- ---- ---- 1.0600 -.0220 1.0820 480 ---- ---- ---- ---- 1.0965 -.0225 1.1190 485 ---- ---- ---- ---- 1.1335 -.0230 1.1565 490 ---- ---- ---- ---- 1.1710 -.0235 1.1945 495 ---- ---- ---- ---- 1.2090 -.0235 1.2325 500 ---- ---- ---- ---- 1.2475 -.0240 1.2715 505 ---- ---- ---- ---- 1.2865 -.0245 1.3110 510 ---- ---- ---- ---- 1.3260 -.0245 1.3505 515 ---- ---- ---- ---- 1.3655 -.0250 1.3905 520 ---- ---- ---- ---- 1.4055 -.0250 1.4305 525 ---- ---- ---- ---- 1.4460 -.0255 1.4715 550 ---- ---- ---- ---- 1.6525 -.0270 1.6795 575 ---- ---- ---- ---- 1.8670 -.0280 1.8950 600 ---- ---- ---- ---- 2.0875 -.0295 2.1170 625 ---- ---- ---- ---- 2.3135 -.0305 2.3440 650 ---- ---- ---- ---- 2.5445 -.0315 2.5760 675 ---- ---- ---- ---- 2.7800 -.0325 2.8125 700 ---- ---- ---- ---- 3.0195 -.0335 3.0530 725 ---- ---- ---- ---- 3.2625 -.0340 3.2965 750 ---- ---- ---- ---- 3.5090 -.0350 3.5440 775 ---- ---- ---- ---- 3.7585 -.0350 3.7935 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 UNCH .0045 175 ---- ---- ---- ---- .0115 -.0005 .0120 200 ---- ---- ---- ---- .0250 -.0010 .0260 225 ---- ---- ---- ---- .0470 -.0020 .0490 250 ---- ---- ---- ---- .0805 -.0035 .0840 275 ---- ---- ---- ---- .1270 -.0050 .1320 280 ---- ---- ---- ---- .1380 -.0055 .1435 285 ---- ---- ---- ---- .1500 -.0055 .1555 290 ---- ---- ---- ---- .1620 -.0060 .1680 295 ---- ---- ---- ---- .1750 -.0060 .1810 300 ---- ---- ---- ---- .1885 -.0065 .1950 305 ---- ---- ---- ---- .2025 -.0070 .2095 310 ---- ---- ---- ---- .2170 -.0075 .2245 315 ---- ---- ---- ---- .2325 -.0080 .2405 320 ---- ---- ---- ---- .2485 -.0080 .2565 325 ---- ---- ---- ---- .2650 -.0090 .2740 330 ---- ---- ---- ---- .2825 -.0090 .2915 335 ---- ---- ---- ---- .3005 -.0095 .3100 340 ---- ---- ---- ---- .3190 -.0100 .3290 345 ---- ---- ---- ---- .3380 -.0105 .3485 350 ---- ---- ---- ---- .3580 -.0110 .3690 355 ---- ---- ---- ---- .3785 -.0115 .3900 360 ---- ---- ---- ---- .4000 -.0115 .4115 365 ---- ---- ---- ---- .4215 -.0125 .4340 370 ---- ---- ---- ---- .4445 -.0125 .4570 375 ---- ---- ---- ---- .4680 -.0130 .4810 380 ---- ---- ---- ---- .4920 -.0135 .5055 385 ---- ---- ---- ---- .5165 -.0140 .5305 390 ---- ---- ---- ---- .5420 -.0145 .5565 395 ---- ---- ---- ---- .5685 -.0150 .5835 400 ---- ---- ---- ---- .5955 -.0150 .6105 405 ---- ---- ---- ---- .6230 -.0160 .6390 410 ---- ---- ---- ---- .6515 -.0160 .6675 415 ---- ---- ---- ---- .6805 -.0165 .6970 420 ---- ---- ---- ---- .7100 -.0170 .7270 425 ---- ---- ---- ---- .7405 -.0175 .7580 430 ---- ---- ---- ---- .7715 -.0180 .7895 435 ---- ---- ---- ---- .8030 -.0185 .8215 440 ---- ---- ---- ---- .8350 -.0190 .8540 445 ---- ---- ---- ---- .8680 -.0195 .8875 450 ---- ---- ---- ---- .9015 -.0195 .9210 455 ---- ---- ---- ---- .9350 -.0205 .9555 460 ---- ---- ---- ---- .9695 -.0210 .9905 465 ---- ---- ---- ---- 1.0045 -.0210 1.0255 470 ---- ---- ---- ---- 1.0405 -.0210 1.0615 475 ---- ---- ---- ---- 1.0765 -.0215 1.0980 480 ---- ---- ---- ---- 1.1130 -.0220 1.1350 485 ---- ---- ---- ---- 1.1495 -.0225 1.1720 490 ---- ---- ---- ---- 1.1870 -.0230 1.2100 495 ---- ---- ---- ---- 1.2250 -.0230 1.2480 500 ---- ---- ---- ---- 1.2635 -.0235 1.2870 505 ---- ---- ---- ---- 1.3020 -.0240 1.3260 510 ---- ---- ---- ---- 1.3410 -.0240 1.3650 515 ---- ---- ---- ---- 1.3805 -.0245 1.4050 520 ---- ---- ---- ---- 1.4200 -.0250 1.4450 525 ---- ---- ---- ---- 1.4605 -.0250 1.4855 550 ---- ---- ---- ---- 1.6660 -.0265 1.6925 575 ---- ---- ---- ---- 1.8785 -.0280 1.9065 600 ---- ---- ---- ---- 2.0975 -.0295 2.1270 625 ---- ---- ---- ---- 2.3220 -.0305 2.3525 650 ---- ---- ---- ---- 2.5520 -.0310 2.5830 675 ---- ---- ---- ---- 2.7860 -.0320 2.8180 700 ---- ---- ---- ---- 3.0240 -.0330 3.0570 725 ---- ---- ---- ---- 3.2655 -.0335 3.2990 750 ---- ---- ---- ---- 3.5105 -.0345 3.5450 775 ---- ---- ---- ---- 3.7585 -.0350 3.7935 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 -.0005 .0020 150 ---- ---- ---- ---- .0055 -.0005 .0060 175 ---- ---- ---- ---- .0135 -.0010 .0145 200 ---- ---- ---- ---- .0290 -.0010 .0300 225 ---- ---- ---- ---- .0530 -.0020 .0550 250 ---- ---- ---- ---- .0885 -.0035 .0920 275 ---- ---- ---- ---- .1370 -.0050 .1420 285 ---- ---- ---- ---- .1600 -.0060 .1660 290 ---- ---- ---- ---- .1725 -.0065 .1790 295 ---- ---- ---- ---- .1860 -.0065 .1925 300 ---- ---- ---- ---- .1995 -.0070 .2065 305 ---- ---- ---- ---- .2140 -.0070 .2210 310 ---- ---- ---- ---- .2290 -.0075 .2365 315 ---- ---- ---- ---- .2445 -.0080 .2525 320 ---- ---- ---- ---- .2605 -.0085 .2690 325 ---- ---- ---- ---- .2775 -.0085 .2860 330 ---- ---- ---- ---- .2950 -.0090 .3040 335 ---- ---- ---- ---- .3130 -.0095 .3225 340 ---- ---- ---- ---- .3315 -.0100 .3415 345 ---- ---- ---- ---- .3510 -.0105 .3615 350 ---- ---- ---- ---- .3710 -.0110 .3820 355 ---- ---- ---- ---- .3915 -.0115 .4030 360 ---- ---- ---- ---- .4130 -.0115 .4245 365 ---- ---- ---- ---- .4350 -.0120 .4470 370 ---- ---- ---- ---- .4575 -.0125 .4700 375 ---- ---- ---- ---- .4810 -.0130 .4940 380 ---- ---- ---- ---- .5050 -.0135 .5185 385 ---- ---- ---- ---- .5295 -.0140 .5435 390 ---- ---- ---- ---- .5550 -.0145 .5695 395 ---- ---- ---- ---- .5810 -.0150 .5960 400 ---- ---- ---- ---- .6080 -.0150 .6230 405 ---- ---- ---- ---- .6355 -.0155 .6510 410 ---- ---- ---- ---- .6635 -.0160 .6795 415 ---- ---- ---- ---- .6925 -.0165 .7090 420 ---- ---- ---- ---- .7220 -.0170 .7390 425 ---- ---- ---- ---- .7520 -.0175 .7695 430 ---- ---- ---- ---- .7830 -.0175 .8005 435 ---- ---- ---- ---- .8140 -.0185 .8325 440 ---- ---- ---- ---- .8460 -.0190 .8650 445 ---- ---- ---- ---- .8785 -.0195 .8980 450 ---- ---- ---- ---- .9120 -.0195 .9315 455 ---- ---- ---- ---- .9455 -.0200 .9655 460 ---- ---- ---- ---- .9800 -.0200 1.0000 465 ---- ---- ---- ---- 1.0145 -.0210 1.0355 470 ---- ---- ---- ---- 1.0500 -.0210 1.0710 475 ---- ---- ---- ---- 1.0855 -.0220 1.1075 480 ---- ---- ---- ---- 1.1220 -.0220 1.1440 485 ---- ---- ---- ---- 1.1585 -.0225 1.1810 490 ---- ---- ---- ---- 1.1960 -.0225 1.2185 495 ---- ---- ---- ---- 1.2335 -.0230 1.2565 500 ---- ---- ---- ---- 1.2715 -.0235 1.2950 505 ---- ---- ---- ---- 1.3100 -.0240 1.3340 510 ---- ---- ---- ---- 1.3490 -.0240 1.3730 515 ---- ---- ---- ---- 1.3880 -.0245 1.4125 520 ---- ---- ---- ---- 1.4280 -.0245 1.4525 525 ---- ---- ---- ---- 1.4680 -.0250 1.4930 550 ---- ---- ---- ---- 1.6725 -.0265 1.6990 575 ---- ---- ---- ---- 1.8845 -.0280 1.9125 600 ---- ---- ---- ---- 2.1030 -.0290 2.1320 625 ---- ---- ---- ---- 2.3270 -.0300 2.3570 650 ---- ---- ---- ---- 2.5560 -.0310 2.5870 675 ---- ---- ---- ---- 2.7890 -.0320 2.8210 700 ---- ---- ---- ---- 3.0265 -.0325 3.0590 725 ---- ---- ---- ---- 3.2670 -.0340 3.3010 750 ---- ---- ---- ---- 3.5115 -.0340 3.5455 775 ---- ---- ---- ---- 3.7590 -.0345 3.7935 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0025 UNCH .0025 150 ---- ---- ---- ---- .0070 -.0005 .0075 175 ---- ---- ---- ---- .0165 -.0010 .0175 200 ---- ---- ---- ---- .0335 -.0015 .0350 225 ---- ---- ---- ---- .0600 -.0025 .0625 250 ---- ---- ---- ---- .0975 -.0040 .1015 275 ---- ---- ---- ---- .1485 -.0050 .1535 285 ---- ---- ---- ---- .1725 -.0060 .1785 290 ---- ---- ---- ---- .1855 -.0060 .1915 295 ---- ---- ---- ---- .1990 -.0065 .2055 300 ---- ---- ---- ---- .2130 -.0070 .2200 305 ---- ---- ---- ---- .2280 -.0070 .2350 310 ---- ---- ---- ---- .2430 -.0080 .2510 315 ---- ---- ---- ---- .2590 -.0080 .2670 320 ---- ---- ---- ---- .2755 -.0085 .2840 325 ---- ---- ---- ---- .2925 -.0090 .3015 330 ---- ---- ---- ---- .3105 -.0090 .3195 335 ---- ---- ---- ---- .3285 -.0100 .3385 340 ---- ---- ---- ---- .3475 -.0100 .3575 345 ---- ---- ---- ---- .3670 -.0105 .3775 350 ---- ---- ---- ---- .3875 -.0105 .3980 355 ---- ---- ---- ---- .4080 -.0115 .4195 360 ---- ---- ---- ---- .4295 -.0120 .4415 365 ---- ---- ---- ---- .4515 -.0125 .4640 370 ---- ---- ---- ---- .4745 -.0130 .4875 375 ---- ---- ---- ---- .4980 -.0130 .5110 380 ---- ---- ---- ---- .5225 -.0135 .5360 385 ---- ---- ---- ---- .5470 -.0140 .5610 390 ---- ---- ---- ---- .5725 -.0145 .5870 395 ---- ---- ---- ---- .5990 -.0150 .6140 400 ---- ---- ---- ---- .6260 -.0155 .6415 405 ---- ---- ---- ---- .6535 -.0160 .6695 410 ---- ---- ---- ---- .6820 -.0160 .6980 415 ---- ---- ---- ---- .7110 -.0165 .7275 420 ---- ---- ---- ---- .7405 -.0170 .7575 425 ---- ---- ---- ---- .7705 -.0175 .7880 430 ---- ---- ---- ---- .8015 -.0180 .8195 435 ---- ---- ---- ---- .8330 -.0180 .8510 440 ---- ---- ---- ---- .8650 -.0185 .8835 445 ---- ---- ---- ---- .8975 -.0190 .9165 450 ---- ---- ---- ---- .9305 -.0200 .9505 455 ---- ---- ---- ---- .9645 -.0200 .9845 460 ---- ---- ---- ---- .9985 -.0205 1.0190 465 ---- ---- ---- ---- 1.0335 -.0205 1.0540 470 ---- ---- ---- ---- 1.0690 -.0210 1.0900 475 ---- ---- ---- ---- 1.1045 -.0215 1.1260 480 ---- ---- ---- ---- 1.1410 -.0215 1.1625 485 ---- ---- ---- ---- 1.1775 -.0225 1.2000 490 ---- ---- ---- ---- 1.2145 -.0230 1.2375 495 ---- ---- ---- ---- 1.2525 -.0225 1.2750 500 ---- ---- ---- ---- 1.2905 -.0230 1.3135 505 ---- ---- ---- ---- 1.3290 -.0235 1.3525 510 ---- ---- ---- ---- 1.3675 -.0240 1.3915 525 ---- ---- ---- ---- 1.4860 -.0250 1.5110 550 ---- ---- ---- ---- 1.6905 -.0265 1.7170 575 ---- ---- ---- ---- 1.9020 -.0275 1.9295 600 ---- ---- ---- ---- 2.1195 -.0290 2.1485 625 ---- ---- ---- ---- 2.3425 -.0300 2.3725 650 ---- ---- ---- ---- 2.5705 -.0310 2.6015 675 ---- ---- ---- ---- 2.8030 -.0315 2.8345 700 ---- ---- ---- ---- 3.0390 -.0325 3.0715 725 ---- ---- ---- ---- 3.2785 -.0335 3.3120 750 ---- ---- ---- ---- 3.5215 -.0340 3.5555 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1890 905 46509 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 56.25 +1.00 55.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 355.75 +1.00 354.75 50 73000 ---- ---- ---- ---- 325.75 +1.00 324.75 10 80000 ---- ---- ---- ---- 255.75 +.75 255.00 75 85000 ---- ---- ---- ---- 206.00 +1.00 205.00 150 90000 ---- ---- ---- ---- 156.00 +1.00 155.00 75 92000 ---- ---- ---- ---- 136.25 +1.25 135.00 125 95000 ---- ---- ---- ---- 106.25 +1.00 105.25 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- 65.25B ---- 65.25B 59.25 +2.50 56.75 75 123500 ---- ---- ---- 91.25A ---- ---- ---- 125000 ---- ---- ---- 47.00A ---- ---- ---- 127500 ---- ---- ---- 37.50A ---- ---- ---- 130000 ---- ---- ---- 27.75A ---- ---- ---- 73000 ---- ---- ---- ---- 497.00 +4.00 493.00 10 80000 ---- ---- ---- 445.25A ---- ---- ---- 81000 ---- ---- ---- ---- 417.25 +4.00 413.25 25 82500 ---- ---- ---- 420.25A ---- ---- ---- 85000 ---- ---- ---- ---- 377.50 +4.00 373.50 100 87500 ---- ---- ---- 370.25A ---- ---- ---- 90000 ---- ---- ---- ---- 327.75 +4.00 323.75 25 95000 ---- ---- ---- ---- 278.50 +4.00 274.50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- 71.00B ---- 67.75B 69.75 +7.50 62.25 25 125000 ---- ---- ---- 58.50A ---- ---- ---- 127500 ---- ---- ---- 50.00A ---- ---- ---- 130000 ---- ---- ---- 39.50A ---- ---- ---- 70000 ---- ---- ---- 519.25A ---- ---- ---- 72500 ---- ---- ---- 494.25A ---- ---- ---- 73000 ---- ---- ---- ---- 478.75 +12.75 466.00 10 75000 ---- ---- ---- 469.25A ---- ---- ---- 77500 ---- ---- ---- 451.75A ---- ---- ---- 80000 ---- ---- ---- 419.25A ---- ---- ---- 81000 ---- ---- ---- ---- 399.75 +12.75 387.00 25 82500 ---- ---- ---- 394.25A ---- ---- ---- 85000 ---- 351.00B ---- ---- 360.75 +13.00 347.75 100 87500 ---- ---- ---- 344.50A ---- ---- ---- 90000 ---- 301.50B ---- ---- 312.25 +12.75 299.50 25 95000 ---- ---- ---- 271.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 47.25 +2.25 45.00 25 125000 ---- ---- ---- 41.25A ---- ---- ---- 130000 ---- ---- ---- 30.75A ---- ---- ---- 65000 ---- ---- ---- 490.25A ---- ---- ---- 67500 ---- ---- ---- 465.25A ---- ---- ---- 70000 ---- ---- ---- 440.25A ---- ---- ---- 72500 ---- ---- ---- 415.25A ---- ---- ---- 75000 ---- ---- ---- 390.25A ---- ---- ---- 77500 ---- ---- ---- 365.50A ---- ---- ---- 80000 ---- ---- ---- 341.00A ---- ---- ---- 81000 ---- ---- ---- ---- 310.00 +6.00 304.00 25 82500 ---- ---- ---- 316.50A ---- ---- ---- 85000 ---- ---- ---- ---- 272.25 +5.75 266.50 100 87500 ---- ---- ---- 268.75A ---- ---- ---- 90000 ---- ---- ---- ---- 226.75 +5.75 221.00 25 92500 ---- ---- ---- 223.75A ---- ---- ---- 95000 ---- ---- ---- 202.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 345.50A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 321.50A ---- ---- ---- 77500 ---- ---- ---- 292.50A ---- ---- ---- 80000 ---- ---- ---- 269.25A ---- ---- ---- 82500 ---- ---- ---- 246.50A ---- ---- ---- 85000 ---- ---- ---- ---- 206.25 +12.00 194.25 175 87500 ---- ---- ---- 209.00A ---- ---- ---- 90000 ---- ---- ---- ---- 165.50 +11.00 154.50 50 95000 ---- ---- ---- 154.50A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 167.50 +11.50 156.00 175 87500 ---- ---- ---- 180.00A ---- ---- ---- 90000 ---- ---- ---- ---- 130.75 +10.50 120.25 50 95000 ---- ---- ---- 124.00A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 152.00 -1.75 153.75 175 90000 ---- ---- ---- ---- 118.75 -1.75 120.50 50 95000 ---- ---- ---- 99.50A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 109.75 -1.50 111.25 50 90000 ---- ---- ---- ---- 82.75 -1.50 84.25 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 103.75 -2.25 106.00 50 90000 ---- ---- ---- ---- 79.25 -2.00 81.25 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 102.00 -2.25 104.25 50 90000 ---- ---- ---- ---- 78.50 -2.00 80.50 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2355 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 57500 ---- ---- ---- ---- .25 UNCH .25 50 65000 ---- ---- ---- ---- .25 UNCH .25 50 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 150 76000 ---- ---- ---- ---- .25 UNCH .25 25 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 85000 ---- ---- ---- ---- .25 UNCH .25 100 88000 ---- ---- ---- ---- .25 UNCH .25 25 89000 ---- ---- ---- ---- .25 UNCH .25 25 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- ---- 6.75 -.25 7.00 50 115000 ---- ---- ---- 22.50A ---- ---- ---- 120000 ---- ---- ---- 39.50A ---- ---- ---- 125000 ---- ---- ---- 63.75A ---- ---- ---- 127500 ---- ---- ---- 78.75A ---- ---- ---- 130000 ---- ---- ---- 100.75A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 100 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- .25 UNCH .25 175 87500 ---- ---- ---- 2.50A ---- ---- ---- 88000 ---- ---- ---- ---- .25 UNCH .25 25 90000 ---- ---- ---- 2.50A ---- ---- ---- 95000 ---- ---- ---- 2.50A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- ---- ---- 28.25A 23.00 ---- ---- 115000 ---- ---- ---- 45.00A ---- ---- ---- 120000 ---- ---- ---- 70.25A ---- ---- ---- 125000 ---- ---- ---- 98.00A ---- ---- ---- 127500 ---- ---- ---- 113.75A ---- ---- ---- 130000 ---- ---- ---- 130.75A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 450 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 50 77500 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- ---- ---- .50 UNCH .50 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- 1.00 UNCH 1.00 175 87500 ---- ---- ---- 2.75A ---- ---- ---- 88000 ---- ---- ---- ---- 1.50 -.25 1.75 25 90000 ---- ---- ---- 3.00A ---- ---- ---- 95000 ---- ---- ---- 4.50A ---- ---- ---- 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 UNCH .50 100 74000 ---- ---- ---- ---- .50 UNCH .50 50 75000 ---- ---- ---- ---- .50 UNCH .50 50 77500 ---- ---- ---- 2.75A ---- ---- ---- 80000 ---- ---- ---- ---- 1.50 -.25 1.75 100 82500 ---- ---- ---- 3.75A ---- ---- ---- 85000 ---- ---- ---- ---- 3.75 UNCH 3.75 175 87500 ---- ---- ---- 6.25A ---- ---- ---- 88000 ---- ---- ---- ---- 5.75 -.25 6.00 25 90000 ---- ---- ---- 8.50A ---- ---- ---- 92500 ---- ---- ---- 11.50A ---- ---- ---- 95000 ---- ---- ---- 15.75A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 50.00 -5.75 55.75 10 105000 ---- ---- ---- 96.00A ---- ---- ---- 110000 ---- ---- ---- 127.50A ---- ---- ---- 115000 ---- ---- ---- 163.00A ---- ---- ---- 120000 ---- ---- ---- 212.25A ---- ---- ---- 125000 ---- ---- ---- 254.00A ---- ---- ---- 130000 ---- ---- ---- 297.75A ---- ---- ---- 60000 ---- ---- ---- 3.25A ---- ---- ---- 65000 ---- ---- ---- 3.50A ---- ---- ---- 70000 ---- ---- ---- ---- 1.00 UNCH 1.00 100 72500 ---- ---- ---- 4.75A ---- ---- ---- 73000 ---- ---- ---- ---- 1.50 -.50 2.00 200 74000 ---- ---- ---- ---- 2.00 -.25 2.25 100 75000 ---- ---- ---- ---- 2.25 -.50 2.75 225 77500 ---- ---- ---- 6.25A ---- ---- ---- 80000 ---- ---- ---- ---- 5.25 -1.00 6.25 25 82500 ---- ---- ---- 10.50A ---- ---- ---- 85000 ---- ---- ---- 14.00A ---- ---- ---- 87500 ---- ---- ---- 19.25A ---- ---- ---- 88000 ---- ---- ---- ---- 15.25 -2.25 17.50 25 90000 ---- ---- ---- 28.25A ---- ---- ---- 95000 ---- ---- ---- 44.00A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 80.00 -7.25 87.25 10 105000 ---- ---- ---- 147.00A ---- ---- ---- 110000 ---- ---- ---- 184.50A ---- ---- ---- 115000 ---- ---- ---- 234.75A ---- ---- ---- 120000 ---- ---- ---- 277.50A ---- ---- ---- 125000 ---- ---- ---- 321.75A ---- ---- ---- 130000 ---- ---- ---- 367.75A ---- ---- ---- 60000 ---- ---- ---- 4.00A ---- ---- ---- 65000 ---- ---- ---- 5.50A ---- ---- ---- 70000 ---- ---- ---- ---- 6.50 -.75 7.25 100 72500 ---- ---- ---- 10.50A ---- ---- ---- 74000 ---- ---- ---- ---- 10.00 -1.00 11.00 100 75000 ---- ---- ---- ---- 11.00 -1.25 12.25 650 77500 ---- ---- ---- 17.00A ---- ---- ---- 80000 ---- ---- ---- ---- 17.50 -1.75 19.25 35 82500 ---- ---- ---- 30.00A ---- ---- ---- 85000 ---- ---- ---- 37.00A ---- ---- ---- 87500 ---- ---- ---- 45.75A ---- ---- ---- 88000 ---- ---- ---- ---- 33.25 -2.75 36.00 25 90000 ---- ---- ---- 56.00A ---- ---- ---- 95000 ---- ---- ---- 84.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- 104.00B ---- 104.00B 100.50 +.75 99.75 10 105000 ---- ---- ---- 159.50A ---- ---- ---- 110000 ---- ---- ---- 204.50A ---- ---- ---- 115000 ---- ---- ---- 245.00A ---- ---- ---- 120000 ---- ---- ---- 287.50A ---- ---- ---- 125000 ---- ---- ---- 331.75A ---- ---- ---- 130000 ---- ---- ---- 377.00A ---- ---- ---- 70000 ---- ---- ---- ---- 10.75 UNCH 10.75 100 74000 ---- ---- ---- ---- 16.25 UNCH 16.25 100 75000 ---- ---- ---- ---- 17.75 UNCH 17.75 225 80000 ---- ---- ---- ---- 27.25 UNCH 27.25 25 85000 ---- ---- ---- 44.75A ---- ---- ---- 88000 ---- ---- ---- ---- 48.75 +.25 48.50 25 90000 ---- ---- ---- 65.75A ---- ---- ---- 95000 ---- ---- ---- 94.50A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 18.25 +.25 18.00 100 74000 ---- ---- ---- ---- 26.00 UNCH 26.00 100 75000 ---- ---- ---- ---- 28.50 +.25 28.25 75 88000 ---- ---- ---- ---- 71.50 +.50 71.00 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 19.50 +.25 19.25 100 74000 ---- ---- ---- ---- 28.75 +.50 28.25 100 75000 ---- ---- ---- ---- 31.50 +.50 31.00 75 88000 ---- ---- ---- ---- 81.00 +1.00 80.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 24.50 +.25 24.25 100 74000 ---- ---- ---- ---- 35.00 +.50 34.50 100 75000 ---- ---- ---- ---- 37.75 +.25 37.50 75 88000 ---- ---- ---- ---- 90.50 +1.00 89.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7415 M1S APR23 Silver Weekly Monday Option - Week 1 CALL 1525 ---- ---- ---- ---- 7.175 -.221 7.396 1550 ---- ---- ---- ---- 6.925 -.221 7.146 1575 ---- ---- ---- ---- 6.675 -.221 6.896 1600 ---- ---- ---- ---- 6.425 -.221 6.646 1625 ---- ---- ---- ---- 6.175 -.221 6.396 1650 ---- ---- ---- ---- 5.925 -.221 6.146 1675 ---- ---- ---- ---- 5.675 -.221 5.896 1700 ---- ---- ---- ---- 5.425 -.221 5.646 1725 ---- ---- ---- ---- 5.175 -.222 5.397 1750 ---- ---- ---- ---- 4.925 -.222 5.147 1775 ---- ---- ---- ---- 4.676 -.222 4.898 1800 ---- ---- ---- ---- 4.426 -.223 4.649 1825 ---- ---- ---- ---- 4.177 -.223 4.400 1850 ---- ---- ---- ---- 3.928 -.224 4.152 1875 ---- ---- ---- ---- 3.679 -.225 3.904 1900 ---- ---- ---- ---- 3.431 -.226 3.657 1915 ---- ---- ---- ---- 3.282 -.226 3.508 1920 ---- ---- ---- ---- 3.233 -.226 3.459 1925 ---- ---- ---- ---- 3.183 -.227 3.410 1930 ---- ---- ---- ---- 3.134 -.227 3.361 1935 ---- ---- ---- ---- 3.084 -.227 3.311 1940 ---- ---- ---- ---- 3.035 -.227 3.262 1945 ---- ---- ---- ---- 2.986 -.227 3.213 1950 ---- ---- ---- ---- 2.936 -.228 3.164 1955 ---- ---- ---- ---- 2.887 -.228 3.115 1960 ---- ---- ---- ---- 2.838 -.228 3.066 1965 ---- ---- ---- ---- 2.789 -.228 3.017 1970 ---- ---- ---- ---- 2.740 -.228 2.968 1975 ---- ---- ---- ---- 2.691 -.229 2.920 1980 ---- ---- ---- ---- 2.642 -.229 2.871 1985 ---- ---- ---- ---- 2.593 -.229 2.822 1990 ---- ---- ---- ---- 2.544 -.230 2.774 1995 ---- ---- ---- ---- 2.495 -.231 2.726 2000 ---- ---- ---- ---- 2.447 -.230 2.677 2005 ---- ---- ---- ---- 2.398 -.231 2.629 2010 ---- ---- ---- ---- 2.350 -.231 2.581 2015 ---- ---- ---- ---- 2.301 -.232 2.533 2020 ---- ---- ---- ---- 2.253 -.232 2.485 2025 ---- 2.441B 2.093A 2.441B 2.205 -.232 2.437 3 2030 ---- ---- ---- ---- 2.157 -.233 2.390 2035 ---- ---- ---- ---- 2.109 -.234 2.343 2040 ---- ---- ---- ---- 2.062 -.233 2.295 2045 ---- ---- ---- ---- 2.014 -.234 2.248 3 2050 ---- 2.276B 1.857A 1.857A 1.967 -.234 2.201 2055 ---- ---- ---- ---- 1.920 -.235 2.155 2060 ---- ---- ---- ---- 1.873 -.235 2.108 2065 ---- ---- ---- ---- 1.827 -.235 2.062 2070 ---- ---- ---- ---- 1.780 -.236 2.016 2075 ---- 2.040B 1.627A 1.627A 1.734 -.237 1.971 2080 ---- ---- ---- ---- 1.689 -.237 1.926 2085 ---- ---- ---- ---- 1.643 -.237 1.880 2090 ---- ---- ---- ---- 1.598 -.238 1.836 2095 ---- ---- 1.509A 1.509A 1.554 -.237 1.791 3 2100 ---- 1.808B 1.404A 1.404A 1.509 -.238 1.747 2105 ---- ---- 1.421A 1.421A 1.465 -.239 1.704 2110 ---- ---- 1.379A 1.379A 1.422 -.238 1.660 3 2115 ---- ---- 1.336A 1.336A 1.379 -.239 1.618 2120 ---- ---- 1.295A 1.295A 1.336 -.239 1.575 2125 ---- 1.586B 1.194A 1.194A 1.294 -.239 1.533 2130 ---- ---- 1.213A 1.213A 1.253 -.239 1.492 2135 ---- ---- 1.173A 1.173A 1.211 -.240 1.451 2140 ---- ---- 1.135A 1.135A 1.171 -.239 1.410 2145 ---- ---- 1.097A 1.097A 1.131 -.239 1.370 2150 ---- 1.370B .999A .999A 1.092 -.239 1.331 2155 ---- ---- 1.022A 1.022A 1.054 -.238 1.292 2160 ---- ---- .987A .987A 1.016 -.237 1.253 2165 ---- ---- .952A .952A .978 -.237 1.215 2170 ---- ---- .919A .919A .942 -.236 1.178 2175 ---- 1.171B .823A .823A .906 -.236 1.142 2180 ---- ---- .790A .790A .871 -.235 1.106 2185 ---- ---- .758A .758A .837 -.234 1.071 2190 ---- ---- .727A .727A .804 -.232 1.036 2195 ---- ---- .697A .697A .772 -.230 1.002 2200 ---- .987B .669A .669A .740 -.229 .969 3 2205 ---- ---- .634A .634A .709 -.227 .936 2210 ---- .956B .608A .608A .679 -.226 .905 2215 ---- .923B .581A .581A .650 -.223 .873 2220 ---- .890B .555A .555A .622 -.221 .843 2225 ---- .858B .530A .530A .595 -.218 .813 3 2230 ---- .827B .506A .506A .568 -.217 .785 2235 ---- .797B .483A .483A .543 -.213 .756 3 2240 ---- .768B .461A .461A .518 -.211 .729 2245 ---- .739B .439A .439A .494 -.208 .702 2250 ---- .711B .419A .419A .471 -.205 .676 2255 ---- .684B .399A .399A .449 -.202 .651 2260 ---- .658B .380A .380A .428 -.199 .627 2 2265 ---- .632B .362A .362A .408 -.195 .603 2270 ---- .607B .344A .344A .388 -.192 .580 2275 ---- .583B .328A .328A .370 -.188 .558 2280 ---- .560B .312A .312A .352 -.184 .536 2285 ---- .537B .297A .297A .335 -.180 .515 2290 ---- .515B .282A .282A .319 -.176 .495 2295 ---- .494B .268A .268A .303 -.173 .476 2300 ---- .474B .255A .255A .288 -.169 .457 2305 ---- .454B .242A .242A .274 -.165 .439 2 2310 ---- .435B .230A .230A .260 -.161 .421 2315 ---- .417B .219A .219A .247 -.157 .404 2320 ---- .400B .208A .208A .235 -.153 .388 2325 ---- .383B .198A .198A .224 -.148 .372 2 2330 ---- .367B .188A .188A .213 -.144 .357 2335 ---- .351B .179A .179A .202 -.141 .343 2340 ---- .336B .170A .170A .192 -.137 .329 2345 ---- .322B .162A .162A .183 -.133 .316 2350 ---- .308B .154A .154A .174 -.129 .303 1 2355 ---- ---- ---- .146A .165 ---- ---- 2360 ---- ---- ---- .139A .157 ---- ---- 2365 ---- ---- ---- .133A .149 ---- ---- 2375 ---- .248B .120A .120A .135 -.111 .246 2400 ---- ---- .095A .095A .106 -.094 .200 1 2425 ---- ---- .077A .077A .084 -.079 .163 2450 ---- ---- .063A .063A .067 -.066 .133 2475 ---- ---- .052A .052A .055 -.055 .110 2500 ---- ---- .043A .043A .045 -.046 .091 2525 ---- ---- .037A .037A .037 -.039 .076 2550 ---- ---- .034A .034A .032 -.031 .063 2575 ---- ---- .030A .030A .027 -.027 .054 2600 ---- ---- .027A .027A .023 -.022 .045 2625 ---- ---- .024A .024A .020 -.019 .039 2650 ---- ---- .022A .022A .018 -.015 .033 2675 ---- ---- .020A .020A .016 -.013 .029 2700 .026 .026 .018A .018A .014 -.011 2 .025 2 2 2725 ---- ---- .017A .017A .012 -.010 .022 2750 ---- ---- .015A .015A .011 -.008 .019 2775 ---- ---- ---- .014A .010 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 2 31 M1S APR23 Silver Weekly Monday Option - Week 1 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .001 -.001 .002 1675 ---- ---- ---- ---- .002 -.001 .003 1700 ---- ---- ---- ---- .002 -.002 .004 1725 ---- ---- ---- ---- .002 -.002 .004 1 1750 ---- ---- ---- ---- .003 -.002 .005 1775 ---- ---- ---- ---- .003 -.003 .006 1800 ---- ---- ---- ---- .004 -.003 .007 2 1825 ---- ---- ---- ---- .005 -.003 .008 1850 ---- ---- ---- ---- .006 -.004 .010 1 1875 ---- ---- ---- ---- .007 -.005 .012 1900 ---- ---- .014A .014A .009 -.006 .015 10 1915 ---- ---- .015A .015A .010 -.006 .016 1920 ---- ---- .016A .016A .011 -.006 .017 1925 ---- ---- .016A .016A .011 -.007 .018 1930 ---- ---- .017A .017A .012 -.006 .018 1935 ---- ---- .018A .018A .012 -.007 .019 1940 ---- ---- .018A .018A .013 -.007 .020 1945 ---- ---- .019A .019A .014 -.007 .021 1950 ---- ---- .019A .019A .014 -.008 .022 1955 ---- ---- .020A .020A .015 -.008 .023 1960 ---- ---- .021A .021A .016 -.008 .024 1965 ---- ---- .022A .022A .017 -.008 .025 1970 ---- ---- .023A .023A .018 -.008 .026 1975 ---- ---- .024A .024A .019 -.008 .027 1980 ---- ---- .024A .024A .020 -.009 .029 1985 ---- ---- .026A .026A .021 -.009 .030 1990 ---- ---- .027A .027A .022 -.009 .031 1995 ---- ---- .028A .028A .023 -.010 .033 2000 ---- ---- .029A .029A .024 -.011 .035 2005 ---- ---- .030A .030A .026 -.010 .036 2010 ---- ---- .031A .031A .027 -.011 .038 2015 ---- ---- .033A .033A .029 -.011 .040 2020 ---- ---- .034A .034A .031 -.011 .042 2025 ---- ---- .036A .036A .033 -.012 .045 10 10 2030 ---- ---- .037A .037A .035 -.012 .047 2035 ---- ---- .039A .039A .037 -.013 .050 2040 ---- ---- .040A .040A .039 -.013 .052 2045 ---- ---- .042A .042A .042 -.013 .055 2050 ---- ---- .045A .045A .044 -.014 .058 2055 ---- ---- .047A .047A .047 -.015 .062 10 2060 ---- ---- .050A .050A .051 -.014 .065 2065 ---- ---- .053A .053A .054 -.015 .069 2070 ---- ---- .055A .055A .058 -.015 .073 2075 ---- ---- .059A .059A .062 -.016 .078 2080 ---- ---- .062A .062A .066 -.016 .082 2085 ---- ---- .065A .065A .070 -.017 .087 2090 ---- ---- .070A .070A .075 -.017 .092 2095 ---- ---- .073A .073A .081 -.017 .098 2100 ---- ---- .077A .077A .086 -.018 .104 2105 ---- ---- .082A .082A .092 -.018 .110 2110 ---- ---- .087A .087A .099 -.018 .117 2115 ---- ---- .092A .092A .105 -.019 .124 2120 ---- ---- .098A .098A .113 -.018 .131 2125 ---- ---- .104A .104A .121 -.018 .139 2130 ---- ---- .110A .110A .129 -.019 .148 2135 ---- ---- .117A .117A .138 -.019 .157 2140 ---- ---- .124A .124A .148 -.018 .166 2145 ---- ---- .132A .132A .158 -.018 .176 2150 ---- ---- .140A .140A .168 -.018 .186 2155 ---- .198B .149A .149A .180 -.017 .197 2160 ---- .212B .158A .158A .192 -.017 .209 2165 ---- .226B .169A .169A .205 -.016 .221 2170 ---- .240B .179A .179A .218 -.016 .234 2175 ---- .256B .191A .191A .232 -.015 .247 2180 ---- .273B .202A .202A .247 -.014 .261 2185 ---- .291B .215A .215A .263 -.013 .276 2 2190 ---- .311B .228A .228A .280 -.011 .291 2195 ---- .331B .242A .242A .297 -.010 .307 3 2200 ---- .352B .257A .257A .315 -.009 .324 2205 ---- .373B .272A .272A .335 -.006 .341 2210 ---- .396B .288A .288A .355 -.004 .359 2215 ---- .420B .305A .305A .375 -.003 .378 2220 ---- .443B .323A .323A .397 -.001 .398 3 2225 ---- .469B .340A .340A .420 +.002 .418 2230 ---- .495B .361A .361A .443 +.004 .439 3 2235 ---- .522B .381A .381A .468 +.007 .461 2240 ---- .549B .402A .402A .493 +.010 .483 2245 ---- .577B .422A .422A .519 +.012 .507 2250 ---- .607B .446A .446A .546 +.015 .531 1 2255 ---- .637B .468A .468A .574 +.019 .555 2260 ---- .667B .493A .493A .603 +.022 .581 1 2265 ---- .700B .518A .518A .633 +.026 .607 2270 ---- .729B .543A .543A .663 +.029 .634 1 2275 ---- .766B .570A .570A .694 +.032 .662 2280 ---- .796B .597A .597A .726 +.036 .690 2285 ---- .831B .625A .625A .759 +.040 .719 2290 ---- .866B .655A .655A .793 +.044 .749 2295 ---- .902B .684A .684A .827 +.048 .779 2300 ---- .943B .714A .714A .862 +.052 .810 2305 .955 .976B .745A .974B .898 +.056 1 .842 2310 ---- .961B .777A .777A .934 +.060 .874 2315 ---- 1.001B .809A .809A .971 +.063 .908 2320 ---- 1.041B .842A .842A 1.009 +.068 .941 2325 ---- 1.136B .878A .878A 1.047 +.072 .975 2330 ---- 1.122B .913A .913A 1.086 +.076 1.010 2335 ---- 1.164B .947A .947A 1.126 +.080 1.046 2340 ---- 1.206B .983A .983A 1.166 +.084 1.082 2345 ---- 1.248B 1.019A 1.019A 1.206 +.088 1.118 2350 ---- 1.341B 1.056A 1.056A 1.247 +.092 1.155 2355 ---- ---- ---- 1.089A 1.289 ---- ---- 2360 ---- ---- ---- 1.127A 1.330 ---- ---- 2365 ---- ---- ---- 1.165A 1.373 ---- ---- 2375 ---- 1.561B 1.248A 1.248A 1.459 +.111 1.348 2400 ---- 1.786B 1.449A 1.449A 1.679 +.127 1.552 2425 ---- 2.016B 1.664A 1.664A 1.907 +.142 1.765 2450 ---- 2.250B 1.884A 1.884A 2.140 +.155 1.985 2475 ---- 2.489B 2.109A 2.109A 2.377 +.166 2.211 2500 ---- 2.730B 2.340A 2.340A 2.617 +.176 2.441 2525 ---- 2.973B 2.576A 2.576A 2.859 +.183 2.676 2550 ---- 3.108B 2.812A 2.812A 3.103 +.189 2.914 2575 ---- 3.276B 3.052A 3.052A 3.348 +.195 3.153 2600 ---- 3.451B 3.296A 3.296A 3.594 +.199 3.395 2625 ---- ---- ---- ---- 3.841 +.203 3.638 2650 ---- ---- ---- ---- 4.088 +.205 3.883 2675 ---- ---- ---- ---- 4.336 +.208 4.128 2700 ---- ---- ---- ---- 4.584 +.210 4.374 2725 ---- ---- ---- ---- 4.833 +.212 4.621 2750 ---- ---- ---- ---- 5.082 +.214 4.868 2775 ---- ---- ---- ---- 5.331 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 48 M2S APR23 Silver Weekly Monday Option - Week 2 CALL 1675 ---- ---- ---- ---- 5.675 -.221 5.896 1700 ---- ---- ---- ---- 5.425 -.222 5.647 1725 ---- ---- ---- ---- 5.175 -.222 5.397 1750 ---- ---- ---- ---- 4.925 -.223 5.148 1775 ---- ---- ---- ---- 4.675 -.225 4.900 1800 ---- ---- ---- ---- 4.426 -.225 4.651 1825 ---- ---- ---- ---- 4.177 -.226 4.403 1850 ---- ---- ---- ---- 3.929 -.227 4.156 1875 ---- ---- ---- ---- 3.682 -.228 3.910 1900 ---- ---- ---- ---- 3.436 -.228 3.664 1925 ---- ---- ---- ---- 3.191 -.229 3.420 1950 ---- ---- ---- ---- 2.947 -.230 3.177 1975 ---- ---- 2.591A 2.591A 2.705 -.232 2.937 2000 ---- 2.776B 2.352A 2.352A 2.466 -.234 2.700 2025 ---- 2.540B 2.118A 2.118A 2.230 -.236 2.466 2050 ---- 2.305B 1.889A 1.889A 1.999 -.238 2.237 2070 ---- ---- ---- ---- 1.819 -.240 2.059 2075 ---- 2.075B 1.668A 1.668A 1.774 -.241 2.015 2080 ---- ---- ---- ---- 1.730 -.241 1.971 2085 ---- ---- ---- ---- 1.687 -.241 1.928 2090 ---- ---- ---- ---- 1.643 -.242 1.885 2095 ---- ---- ---- ---- 1.600 -.243 1.843 2100 ---- 1.855B 1.456A 1.456A 1.558 -.243 1.801 2105 ---- ---- ---- ---- 1.516 -.243 1.759 2110 ---- ---- ---- ---- 1.474 -.244 1.718 2115 ---- ---- ---- ---- 1.433 -.244 1.677 2120 ---- ---- ---- ---- 1.393 -.243 1.636 2125 ---- 1.640B 1.257A 1.257A 1.353 -.243 1.596 2130 ---- ---- ---- ---- 1.313 -.244 1.557 2135 ---- ---- ---- ---- 1.274 -.244 1.518 2140 ---- ---- ---- ---- 1.236 -.243 1.479 2145 ---- ---- ---- ---- 1.198 -.243 1.441 2150 ---- 1.435B 1.074A 1.074A 1.161 -.243 1.404 2155 ---- ---- ---- ---- 1.125 -.242 1.367 2160 ---- ---- ---- ---- 1.089 -.242 1.331 2165 ---- ---- ---- ---- 1.054 -.241 1.295 2170 ---- ---- ---- ---- 1.020 -.240 1.260 2175 ---- 1.248B .908A .908A .986 -.239 1.225 2180 ---- ---- ---- ---- .953 -.238 1.191 2185 ---- ---- ---- ---- .921 -.237 1.158 2190 ---- ---- ---- ---- .890 -.235 1.125 2195 ---- ---- ---- ---- .859 -.234 1.093 1 2200 ---- 1.111B .758A .758A .829 -.232 1.061 2205 ---- 1.078B .731A .731A .800 -.230 1.030 2210 ---- 1.045B .703A .703A .772 -.228 1.000 2215 ---- 1.014B .679A .679A .744 -.226 .970 2220 ---- .983B .652A .652A .718 -.223 .941 3 2225 ---- .953B .629A .629A .692 -.221 .913 2230 ---- .923B .606A .606A .666 -.219 .885 2235 ---- .894B .583A .583A .642 -.216 .858 2240 ---- .866B .560A .560A .618 -.214 .832 2245 ---- .838B .539A .539A .594 -.212 .806 2250 ---- .811B .518A .518A .572 -.208 .780 2255 ---- .785B .498A .498A .550 -.206 .756 2260 ---- .760B .479A .479A .529 -.203 .732 2265 ---- .735B .460A .460A .509 -.200 .709 2270 ---- .710B .442A .442A .489 -.197 .686 2275 ---- .687B .424A .424A .470 -.194 .664 11 2280 ---- .664B .407A .407A .451 -.191 .642 2285 ---- .642B .391A .391A .434 -.187 .621 2290 ---- .619B .376A .376A .416 -.185 .601 2295 ---- .598B .361A .361A .400 -.181 .581 2300 ---- .578B .346A .346A .384 -.178 .562 2305 ---- .558B .332A .332A .369 -.174 .543 2310 ---- .539B .319A .319A .354 -.171 .525 2315 ---- .520B .306A .306A .339 -.168 .507 2320 ---- .502B .293A .293A .326 -.164 .490 2325 ---- .485B .282A .282A .313 -.161 .474 2330 ---- .468B .270A .270A .300 -.158 .458 2335 ---- .451B .259A .259A .288 -.155 .443 2340 ---- .436B .249A .249A .276 -.152 .428 2345 ---- .421B .239A .239A .265 -.148 .413 2350 ---- .406B .229A .229A .254 -.145 .399 1 1 2355 ---- ---- ---- .220A .244 ---- ---- 2360 ---- ---- ---- .211A .234 ---- ---- 2365 ---- ---- ---- .203A .224 ---- ---- 2375 ---- .339B .187A .187A .207 -.129 .336 2400 .245 .283B .153A .196B .169 -.113 22 .282 4 4 2425 ---- ---- .126A .126A .138 -.100 .238 2450 ---- ---- .105A .105A .114 -.087 .201 2475 ---- ---- .089A .089A .094 -.076 .170 2500 ---- ---- .075A .075A .079 -.065 .144 2525 ---- ---- .064A .064A .067 -.056 .123 2550 ---- ---- .056A .056A .057 -.049 .106 2575 ---- ---- .049A .049A .049 -.042 .091 2600 ---- ---- .043A .043A .042 -.037 .079 2625 ---- ---- .040A .040A .037 -.032 .069 2650 ---- ---- .036A .036A .032 -.028 .060 2675 ---- ---- .033A .033A .029 -.024 .053 2700 ---- ---- .030A .030A .026 -.021 .047 2725 ---- ---- .027A .027A .023 -.018 .041 2750 ---- ---- .025A .025A .021 -.016 .037 2775 ---- ---- ---- .024A .019 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 22 5 20 M2S APR23 Silver Weekly Monday Option - Week 2 PUT 1675 ---- ---- ---- ---- .001 -.004 .005 1700 ---- ---- ---- ---- .002 -.004 .006 1725 ---- ---- ---- ---- .002 -.005 .007 1750 ---- ---- ---- ---- .003 -.005 .008 1775 ---- ---- ---- ---- .004 -.006 .010 1800 ---- ---- ---- ---- .005 -.006 .011 1825 ---- ---- ---- ---- .007 -.007 .014 1850 ---- ---- ---- ---- .009 -.007 .016 1875 ---- ---- .018A .018A .012 -.008 .020 1900 ---- ---- .022A .022A .016 -.008 .024 1925 ---- ---- .026A .026A .021 -.009 .030 1950 ---- ---- .031A .031A .027 -.010 .037 1975 ---- ---- .038A .038A .035 -.012 .047 2000 .048 .048 .047A .047A .045 -.014 15 .059 2025 ---- ---- .057A .057A .059 -.016 .075 2050 ---- ---- .073A .073A .078 -.018 .096 2070 ---- ---- .089A .089A .097 -.020 .117 2075 ---- ---- .094A .094A .103 -.020 .123 2080 ---- ---- .099A .099A .109 -.020 .129 2085 ---- ---- .104A .104A .115 -.021 .136 2090 ---- ---- .108A .108A .121 -.022 .143 2095 ---- ---- .115A .115A .128 -.023 .151 2100 ---- ---- .120A .120A .136 -.022 .158 2105 ---- ---- .127A .127A .144 -.022 .166 2110 ---- ---- .135A .135A .152 -.023 .175 2115 ---- ---- .142A .142A .161 -.023 .184 2120 ---- ---- .150A .150A .170 -.024 .194 2125 ---- ---- .158A .158A .180 -.023 .203 2130 ---- ---- .167A .167A .190 -.024 .214 2135 ---- ---- .176A .176A .201 -.024 .225 2140 ---- ---- .185A .185A .213 -.023 .236 2145 ---- ---- .195A .195A .225 -.023 .248 2150 ---- ---- .206A .206A .238 -.022 .260 2155 ---- .275B .217A .217A .252 -.021 .273 2160 ---- .291B .228A .228A .266 -.021 .287 2165 ---- .307B .240A .240A .281 -.020 .301 2170 ---- .325B .253A .253A .296 -.020 .316 2175 ---- .343B .266A .266A .313 -.018 .331 2180 ---- .362B .281A .281A .330 -.017 .347 2185 ---- .382B .295A .295A .348 -.015 .363 2190 ---- .402B .311A .311A .366 -.014 .380 2195 ---- .422B .327A .327A .385 -.013 .398 2200 ---- .444B .343A .343A .405 -.011 .416 2205 ---- .467B .361A .361A .426 -.009 .435 2210 ---- .490B .379A .379A .448 -.007 .455 2215 ---- .514B .397A .397A .470 -.005 .475 2220 ---- .539B .416A .416A .493 -.003 .496 2225 ---- .564B .437A .437A .517 -.001 .518 2230 ---- .590B .457A .457A .541 +.001 .540 2235 ---- .616B .479A .479A .567 +.004 .563 2240 ---- .645B .501A .501A .593 +.007 .586 2245 ---- .673B .523A .523A .619 +.009 .610 2250 .587 .703B .547A .547A .647 +.012 1 .635 1 2255 ---- .733B .571A .571A .675 +.015 .660 3 4 2260 ---- .763B .595A .595A .704 +.018 .686 2265 ---- .794B .620A .620A .733 +.020 .713 2270 ---- .825B .647A .647A .763 +.023 .740 2275 ---- .859B .674A .674A .794 +.027 .767 2280 ---- .892B .701A .701A .826 +.030 .796 2285 ---- .924B .729A .729A .858 +.033 .825 2290 ---- .960B .758A .758A .890 +.036 .854 2295 ---- .995B .787A .787A .924 +.040 .884 2300 ---- 1.029B .817A .817A .958 +.043 .915 2305 ---- 1.065B .848A .848A .992 +.046 .946 2310 ---- 1.101B .879A .879A 1.027 +.049 .978 2315 ---- 1.140B .911A .911A 1.063 +.053 1.010 2320 ---- 1.081B .943A .943A 1.099 +.056 1.043 2325 ---- 1.214B .976A .976A 1.136 +.059 1.077 2330 ---- 1.153B 1.009A 1.009A 1.173 +.062 1.111 2335 ---- 1.188B 1.046A 1.046A 1.211 +.066 1.145 2340 ---- 1.225B 1.080A 1.080A 1.249 +.069 1.180 2345 ---- ---- ---- ---- 1.288 +.073 1.215 2350 ---- 1.412B 1.152A 1.152A 1.327 +.076 1.251 2355 ---- ---- ---- 1.185A 1.366 ---- ---- 2360 ---- ---- ---- 1.221A 1.406 ---- ---- 2365 ---- ---- ---- 1.258A 1.447 ---- ---- 2375 ---- 1.620B 1.338A 1.338A 1.529 +.092 1.437 2400 ---- 1.838B 1.533A 1.533A 1.740 +.107 1.633 2425 ---- 2.061B 1.738A 1.738A 1.959 +.121 1.838 2450 ---- 2.290B 1.950A 1.950A 2.184 +.133 2.051 2475 ---- 2.522B 2.170A 2.170A 2.415 +.146 2.269 2500 ---- 2.760B 2.394A 2.394A 2.649 +.156 2.493 2525 ---- 2.997B 2.620A 2.620A 2.886 +.164 2.722 2550 ---- 3.240B 2.855A 2.855A 3.126 +.172 2.954 2575 ---- 3.481B 3.090A 3.090A 3.368 +.179 3.189 2600 ---- 3.697B 3.329A 3.329A 3.611 +.185 3.426 2625 ---- 3.846B 3.568A 3.568A 3.855 +.189 3.666 2650 ---- 4.030B 3.808A 3.808A 4.101 +.194 3.907 2675 ---- 4.217B 4.052A 4.052A 4.347 +.198 4.149 2700 ---- ---- ---- ---- 4.594 +.201 4.393 2725 ---- ---- ---- ---- 4.841 +.204 4.637 2750 ---- ---- ---- ---- 5.088 +.205 4.883 2775 ---- ---- ---- ---- 5.336 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 3 5 M3S APR23 Silver Weekly Monday Option - Week 3 CALL 1775 ---- ---- ---- ---- 4.678 ---- ---- 1800 ---- ---- ---- ---- 4.430 ---- ---- 1825 ---- ---- ---- ---- 4.183 ---- ---- 1850 ---- ---- ---- ---- 3.937 ---- ---- 1875 ---- ---- ---- ---- 3.691 ---- ---- 1900 ---- ---- ---- ---- 3.447 ---- ---- 1925 ---- ---- ---- ---- 3.204 ---- ---- 1950 ---- ---- ---- 2.851A 2.964 ---- ---- 1975 ---- ---- ---- 2.615A 2.726 ---- ---- 2000 ---- ---- ---- 2.382A 2.492 ---- ---- 2025 ---- ---- ---- 2.155A 2.262 ---- ---- 2050 ---- ---- ---- 1.935A 2.038 ---- ---- 2075 ---- ---- ---- 1.723A 1.822 ---- ---- 2100 ---- ---- ---- 1.522A 1.616 ---- ---- 2125 ---- ---- ---- 1.334A 1.422 ---- ---- 2150 ---- ---- ---- 1.160A 1.242 ---- ---- 2165 ---- ---- ---- 1.368A 1.141 ---- ---- 2170 ---- ---- ---- 1.337A 1.109 ---- ---- 2175 ---- ---- ---- 1.002A 1.077 ---- ---- 2180 ---- ---- ---- 1.268A 1.046 ---- ---- 2185 ---- ---- ---- 1.241A 1.015 ---- ---- 2190 ---- ---- ---- .906A .985 ---- ---- 2195 ---- ---- ---- .878A .956 ---- ---- 2200 ---- ---- ---- .851A .927 ---- ---- 2205 ---- ---- ---- .824A .899 ---- ---- 2210 ---- ---- ---- .798A .872 ---- ---- 2215 ---- ---- ---- .771A .845 ---- ---- 2220 ---- ---- ---- .748A .819 ---- ---- 2225 ---- ---- ---- .724A .793 ---- ---- 2230 ---- ---- ---- .700A .768 ---- ---- 2235 ---- ---- ---- .677A .744 ---- ---- 2240 ---- ---- ---- .655A .720 ---- ---- 2245 ---- ---- ---- .633A .697 ---- ---- 2250 ---- ---- ---- .612A .674 ---- ---- 2255 ---- ---- ---- .592A .652 ---- ---- 2260 ---- ---- ---- .572A .631 ---- ---- 2265 ---- ---- ---- .553A .610 ---- ---- 2270 ---- ---- ---- .534A .589 ---- ---- 2275 ---- ---- ---- .516A .570 ---- ---- 2280 ---- ---- ---- .499A .550 ---- ---- 2285 ---- ---- ---- .482A .532 ---- ---- 2290 ---- ---- ---- .465A .514 ---- ---- 2295 ---- ---- ---- .449A .496 ---- ---- 2300 ---- ---- ---- .434A .479 ---- ---- 2305 ---- ---- ---- .419A .462 ---- ---- 2310 ---- ---- ---- .404A .446 ---- ---- 2315 ---- ---- ---- .390A .431 ---- ---- 2320 ---- ---- ---- .377A .416 ---- ---- 2325 ---- ---- ---- .364A .401 ---- ---- 2330 ---- ---- ---- .351A .387 ---- ---- 2335 ---- ---- ---- .339A .374 ---- ---- 2340 ---- ---- ---- .327A .360 ---- ---- 2345 ---- ---- ---- .316A .348 ---- ---- 2350 ---- ---- ---- .305A .335 ---- ---- 2355 ---- ---- ---- .295A .324 ---- ---- 2360 ---- ---- ---- .285A .312 ---- ---- 2365 ---- ---- ---- .275A .301 ---- ---- 2375 ---- ---- ---- .256A .281 ---- ---- 2400 ---- ---- ---- .216A .235 ---- ---- 2425 ---- ---- ---- .182A .198 ---- ---- 2450 ---- ---- ---- .155A .167 ---- ---- 2475 ---- ---- ---- .132A .142 ---- ---- 2500 ---- ---- ---- .114A .121 ---- ---- 2525 ---- ---- ---- .098A .104 ---- ---- 2550 ---- ---- ---- .086A .090 ---- ---- 2575 ---- ---- ---- .075A .078 ---- ---- 2600 ---- ---- ---- .067A .069 ---- ---- 2625 ---- ---- ---- .059A .061 ---- ---- 2650 ---- ---- ---- .053A .054 ---- ---- 2675 ---- ---- ---- .048A .048 ---- ---- 2700 ---- ---- ---- .047A .043 ---- ---- 2725 ---- ---- ---- .043A .039 ---- ---- 2750 ---- ---- ---- .040A .036 ---- ---- 2775 ---- ---- ---- .037A .032 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S APR23 Silver Weekly Monday Option - Week 3 PUT 1775 ---- ---- ---- .016A .010 ---- ---- 1800 ---- ---- ---- .018A .012 ---- ---- 1825 ---- ---- ---- .021A .015 ---- ---- 1850 ---- ---- ---- .025A .019 ---- ---- 1875 ---- ---- ---- .029A .024 ---- ---- 1900 ---- ---- ---- .034A .029 ---- ---- 1925 ---- ---- ---- .041A .037 ---- ---- 1950 ---- ---- ---- .049A .046 ---- ---- 1975 ---- ---- ---- .058A .058 ---- ---- 2000 ---- ---- ---- .071A .073 ---- ---- 2025 ---- ---- ---- .088A .092 ---- ---- 2050 ---- ---- ---- .110A .118 ---- ---- 2075 ---- ---- ---- .139A .152 ---- ---- 2100 ---- ---- ---- .175A .195 ---- ---- 2125 ---- ---- ---- .220A .251 ---- ---- 2150 ---- ---- ---- .278A .320 ---- ---- 2165 ---- ---- ---- .318A .368 ---- ---- 2170 ---- ---- ---- .332A .386 ---- ---- 2175 ---- ---- ---- .347A .404 ---- ---- 2180 ---- ---- ---- .363A .423 ---- ---- 2185 ---- ---- ---- .379A .442 ---- ---- 2190 ---- ---- ---- .396A .462 ---- ---- 2195 ---- ---- ---- .413A .482 ---- ---- 2200 ---- ---- ---- .431A .504 ---- ---- 2205 ---- ---- ---- .449A .525 ---- ---- 2210 ---- ---- ---- .469A .548 ---- ---- 2215 ---- ---- ---- .488A .571 ---- ---- 2220 ---- ---- ---- .508A .594 ---- ---- 2225 ---- ---- ---- .529A .619 ---- ---- 2230 ---- ---- ---- .551A .644 ---- ---- 2235 ---- ---- ---- .573A .669 ---- ---- 2240 ---- ---- ---- .596A .695 ---- ---- 2245 ---- ---- ---- .619A .722 ---- ---- 2250 ---- ---- ---- .643A .749 ---- ---- 2255 ---- ---- ---- .667A .777 ---- ---- 2260 ---- ---- ---- .692A .805 ---- ---- 2265 ---- ---- ---- .718A .834 ---- ---- 2270 ---- ---- ---- .744A .864 ---- ---- 2275 ---- ---- ---- .771A .894 ---- ---- 2280 ---- ---- ---- .799A .924 ---- ---- 2285 ---- ---- ---- .827A .955 ---- ---- 2290 ---- ---- ---- .855A .987 ---- ---- 2295 ---- ---- ---- .884A 1.019 ---- ---- 2300 ---- ---- ---- .914A 1.052 ---- ---- 2305 ---- ---- ---- .944A 1.085 ---- ---- 2310 ---- ---- ---- .975A 1.119 ---- ---- 2315 ---- ---- ---- 1.006A 1.154 ---- ---- 2320 ---- ---- ---- 1.038A 1.188 ---- ---- 2325 ---- ---- ---- 1.070A 1.224 ---- ---- 2330 ---- ---- ---- 1.103A 1.260 ---- ---- 2335 ---- ---- ---- 1.136A 1.296 ---- ---- 2340 ---- ---- ---- 1.170A 1.333 ---- ---- 2345 ---- ---- ---- 1.204A 1.370 ---- ---- 2350 ---- ---- ---- 1.244A 1.407 ---- ---- 2355 ---- ---- ---- 1.397A 1.445 ---- ---- 2360 ---- ---- ---- 1.433A 1.484 ---- ---- 2365 ---- ---- ---- 1.470A 1.523 ---- ---- 2375 ---- ---- ---- 1.421A 1.602 ---- ---- 2400 ---- ---- ---- 1.612A 1.806 ---- ---- 2425 ---- ---- ---- 1.811A 2.018 ---- ---- 2450 ---- ---- ---- 2.016A 2.236 ---- ---- 2475 ---- ---- ---- 2.231A 2.460 ---- ---- 2500 ---- ---- ---- 2.448A 2.689 ---- ---- 2525 ---- ---- ---- 2.670A 2.922 ---- ---- 2550 ---- ---- ---- 2.900A 3.157 ---- ---- 2575 ---- ---- ---- 3.130A 3.395 ---- ---- 2600 ---- ---- ---- 3.364A 3.635 ---- ---- 2625 ---- ---- ---- 3.600A 3.877 ---- ---- 2650 ---- ---- ---- 3.835A 4.120 ---- ---- 2675 ---- ---- ---- 4.075A 4.363 ---- ---- 2700 ---- ---- ---- 4.320A 4.608 ---- ---- 2725 ---- ---- ---- 4.560A 4.854 ---- ---- 2750 ---- ---- ---- 4.805A 5.100 ---- ---- 2775 ---- ---- ---- ---- 5.347 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL M4S MAR23 Silver Weekly Monday Option - Week 4 CALL 1525 ---- ---- ---- ---- 7.175 -.221 7.396 1550 ---- ---- ---- ---- 6.925 -.221 7.146 1575 ---- ---- ---- ---- 6.675 -.221 6.896 1600 ---- ---- ---- ---- 6.425 -.221 6.646 1625 ---- ---- ---- ---- 6.175 -.221 6.396 1650 ---- ---- ---- ---- 5.925 -.221 6.146 1675 ---- ---- ---- ---- 5.675 -.221 5.896 1700 ---- ---- ---- ---- 5.425 -.221 5.646 1725 ---- ---- ---- ---- 5.175 -.221 5.396 1750 ---- ---- ---- ---- 4.925 -.221 5.146 1775 ---- ---- ---- ---- 4.675 -.221 4.896 1800 ---- ---- ---- ---- 4.425 -.221 4.646 1825 ---- ---- ---- ---- 4.175 -.221 4.396 1850 ---- ---- ---- ---- 3.925 -.221 4.146 1875 ---- ---- ---- ---- 3.675 -.222 3.897 1900 ---- ---- ---- ---- 3.426 -.221 3.647 1915 ---- ---- ---- ---- 3.276 -.222 3.498 1920 ---- ---- ---- ---- 3.226 -.222 3.448 1925 ---- ---- ---- ---- 3.176 -.222 3.398 1930 ---- ---- ---- ---- 3.126 -.222 3.348 1935 ---- ---- ---- ---- 3.076 -.223 3.299 1940 ---- ---- ---- ---- 3.027 -.222 3.249 1945 ---- ---- ---- ---- 2.977 -.222 3.199 1950 ---- ---- ---- ---- 2.927 -.222 3.149 1955 ---- ---- ---- ---- 2.877 -.223 3.100 1960 ---- ---- ---- ---- 2.828 -.222 3.050 1965 ---- ---- ---- ---- 2.778 -.223 3.001 1970 ---- ---- ---- ---- 2.728 -.223 2.951 1975 ---- ---- ---- ---- 2.679 -.222 2.901 1980 ---- ---- ---- ---- 2.629 -.223 2.852 1985 ---- ---- ---- ---- 2.579 -.223 2.802 1990 ---- ---- ---- ---- 2.530 -.223 2.753 1995 ---- ---- ---- ---- 2.480 -.224 2.704 2000 ---- ---- ---- ---- 2.431 -.223 2.654 2005 ---- ---- ---- ---- 2.381 -.224 2.605 2010 ---- ---- ---- ---- 2.332 -.224 2.556 2015 ---- ---- ---- ---- 2.282 -.225 2.507 2020 ---- ---- ---- ---- 2.233 -.224 2.457 2025 ---- ---- ---- ---- 2.184 -.224 2.408 2030 ---- ---- ---- ---- 2.135 -.224 2.359 2035 ---- ---- ---- ---- 2.085 -.226 2.311 2040 ---- ---- ---- ---- 2.036 -.226 2.262 2045 ---- ---- ---- ---- 1.987 -.226 2.213 2050 ---- ---- ---- ---- 1.938 -.227 2.165 2055 ---- ---- ---- ---- 1.890 -.226 2.116 2060 ---- ---- ---- ---- 1.841 -.227 2.068 2065 ---- ---- ---- ---- 1.792 -.228 2.020 2070 ---- ---- ---- ---- 1.744 -.228 1.972 2075 ---- ---- 1.581A 1.581A 1.695 -.229 1.924 2080 ---- ---- ---- ---- 1.647 -.229 1.876 2085 ---- ---- ---- ---- 1.599 -.230 1.829 2090 ---- ---- ---- ---- 1.551 -.231 1.782 2095 ---- ---- ---- ---- 1.503 -.232 1.735 2100 ---- 1.768B 1.344A 1.768B 1.456 -.232 1.688 2105 ---- ---- ---- ---- 1.408 -.233 1.641 2110 ---- ---- ---- ---- 1.361 -.234 1.595 2115 ---- ---- ---- ---- 1.314 -.235 1.549 2120 ---- ---- ---- ---- 1.268 -.236 1.504 2125 ---- 1.528B 1.116A 1.116A 1.222 -.236 1.458 2130 ---- ---- 1.139A 1.139A 1.176 -.238 1.414 2135 ---- ---- 1.096A 1.096A 1.131 -.238 1.369 2140 ---- ---- 1.053A 1.053A 1.087 -.238 1.325 2145 ---- ---- 1.012A 1.012A 1.043 -.239 1.282 2150 ---- 1.296B .900A .900A .999 -.240 1.239 1 5 2155 ---- ---- .932A .932A .957 -.239 1.196 2160 ---- ---- .894A .894A .915 -.239 1.154 2165 ---- ---- .855A .855A .874 -.239 1.113 2170 ---- ---- .820A .820A .833 -.239 1.072 2175 ---- 1.076B .705A .705A .794 -.238 1.032 2180 ---- ---- .752A .752A .756 -.236 .992 2185 ---- ---- .719A .719A .718 -.235 .953 2190 ---- ---- .605A .605A .682 -.233 .915 2195 ---- ---- .572A .572A .646 -.232 .878 2200 ---- .871B .535A .535A .612 -.229 .841 3 2205 ---- ---- .510A .510A .578 -.228 .806 2 2210 ---- ---- .476A .476A .546 -.225 .771 7 2215 ---- ---- .447A .447A .515 -.222 .737 2 2220 ---- .760B .419A .419A .485 -.219 .704 2 2225 ---- .725B .393A .393A .456 -.216 .672 2230 ---- .691B .369A .369A .428 -.212 .640 2235 ---- .657B .345A .345A .401 -.209 .610 2240 ---- .625B .322A .322A .376 -.205 .581 2245 ---- .594B .301A .301A .351 -.201 .552 2250 ---- .563B .281A .281A .328 -.197 .525 2255 ---- .534B .262A .262A .306 -.192 .498 2260 ---- .506B .244A .244A .285 -.188 .473 2 2265 ---- .479B .227A .227A .265 -.184 .449 2270 .349 .454B .211A .420B .247 -.178 3 .425 2275 ---- .429B .197A .197A .229 -.174 .403 2280 ---- .405B .183A .183A .213 -.168 .381 2 2 2285 ---- .382B .170A .170A .198 -.163 .361 2 2290 ---- .360B .158A .158A .184 -.157 .341 2 2295 ---- .340B .147A .147A .171 -.151 .322 2300 .254 .320B .136A .136A .159 -.146 15 .305 2 20 2305 ---- .302B .127A .127A .148 -.140 .288 140 140 2310 ---- .285B .118A .118A .138 -.134 .272 2315 .160 .268B .110A .110A .128 -.129 5 .257 2320 ---- .253B .103A .103A .119 -.123 .242 50 50 2325 ---- .238B .096A .096A .111 -.118 .229 5 2330 ---- .224B .090A .090A .104 -.112 .216 2335 ---- .211B .084A .084A .097 -.106 .203 2340 ---- .199B .079A .079A .091 -.101 .192 2345 .101 .188B .074A .074A .085 -.096 6 .181 2350 ---- .177B .070A .070A .079 -.092 .171 2 2355 ---- ---- ---- .065A .074 ---- ---- 2360 ---- ---- ---- .062A .069 ---- ---- 2365 ---- ---- ---- .058A .065 ---- ---- 2375 ---- .131B .052A .052A .057 -.071 .128 2 2400 ---- ---- .038A .038A .042 -.055 .097 2425 ---- ---- .030A .030A .031 -.043 .074 2450 ---- ---- .024A .024A .023 -.034 .057 2475 ---- ---- .021A .021A .018 -.027 .045 2500 ---- ---- .018A .018A .014 -.021 .035 2525 ---- ---- .015A .015A .011 -.017 .028 2550 ---- ---- .013A .013A .008 -.015 .023 2575 ---- ---- .011A .011A .007 -.012 .019 2600 ---- ---- .010A .010A .005 -.010 .015 2625 ---- ---- .009A .009A .005 -.008 .013 2650 ---- ---- .008A .008A .004 -.007 .011 2675 ---- ---- .007A .007A .003 -.006 .009 2700 ---- ---- .007A .007A .003 -.005 .008 2725 ---- ---- ---- ---- .002 -.005 .007 2750 ---- ---- ---- ---- .002 -.004 .006 2775 ---- ---- ---- .006A .002 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 195 248 M4S MAR23 Silver Weekly Monday Option - Week 4 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .002 -.001 .003 1915 ---- ---- ---- ---- .002 -.001 .003 1920 ---- ---- ---- ---- .002 -.001 .003 1925 ---- ---- ---- ---- .002 -.002 .004 1930 ---- ---- ---- ---- .002 -.002 .004 1935 ---- ---- ---- ---- .003 -.001 .004 1940 ---- ---- ---- ---- .003 -.001 .004 1945 ---- ---- ---- ---- .003 -.002 .005 1950 ---- ---- ---- ---- .003 -.002 .005 1955 ---- ---- ---- ---- .004 -.001 .005 2 1960 ---- ---- ---- ---- .004 -.002 .006 1965 ---- ---- ---- ---- .004 -.002 .006 6 1970 .006 .006 .006 .006 .004 -.003 3 .007 7 1975 ---- ---- ---- ---- .005 -.002 .007 1980 ---- ---- ---- ---- .005 -.003 .008 1985 ---- ---- ---- ---- .005 -.003 .008 1990 ---- ---- ---- ---- .006 -.003 .009 1995 ---- ---- ---- ---- .006 -.003 .009 2000 ---- ---- ---- ---- .007 -.003 .010 18 2005 ---- ---- ---- ---- .007 -.004 .011 2010 ---- ---- ---- ---- .008 -.003 .011 2015 ---- ---- ---- ---- .009 -.003 .012 2020 ---- ---- ---- ---- .009 -.004 .013 2025 ---- ---- .013A .013A .010 -.004 .014 2030 ---- ---- .014A .014A .011 -.004 .015 2035 ---- ---- .014A .014A .012 -.004 .016 2040 ---- ---- .015A .015A .012 -.005 .017 2045 ---- ---- .016A .016A .013 -.006 .019 2050 ---- ---- .017A .017A .014 -.006 .020 2055 ---- ---- .017A .017A .016 -.006 .022 2060 ---- ---- .018A .018A .017 -.006 .023 2065 ---- ---- .019A .019A .018 -.007 .025 2070 ---- ---- .020A .020A .020 -.007 .027 2075 ---- ---- .022A .022A .021 -.008 .029 2080 ---- ---- .023A .023A .023 -.009 .032 2085 ---- ---- .024A .024A .025 -.009 .034 2090 ---- ---- .026A .026A .027 -.010 .037 2095 ---- ---- .028A .028A .029 -.011 .040 1 2100 ---- ---- .030A .030A .031 -.012 .043 2105 ---- ---- .032A .032A .034 -.012 .046 2110 ---- ---- .034A .034A .037 -.013 .050 2115 ---- ---- .036A .036A .040 -.014 .054 2120 ---- ---- .039A .039A .044 -.015 .059 2125 ---- ---- .042A .042A .048 -.015 .063 2130 ---- ---- .045A .045A .052 -.017 .069 2135 ---- ---- .049A .049A .057 -.017 .074 2140 ---- ---- .053A .053A .062 -.018 .080 2145 ---- ---- .057A .057A .068 -.019 .087 2 2 2150 ---- ---- .062A .062A .075 -.018 .093 2 3 2155 ---- ---- .067A .067A .082 -.019 .101 2 2 2160 ---- ---- .072A .072A .090 -.019 .109 2165 ---- ---- .078A .078A .099 -.018 .117 2 2 2170 ---- .128B .085A .085A .109 -.018 .127 2175 ---- .141B .092A .092A .119 -.017 .136 2180 ---- .155B .100A .100A .131 -.016 .147 2185 ---- .169B .109A .109A .143 -.015 .158 2190 .144 .185B .118A .185B .157 -.013 10 .170 10 2195 ---- .202B .128A .128A .171 -.012 .183 2 2 2200 .199 .220B .139A .163A .187 -.009 1 .196 2205 ---- .239B .150A .150A .204 -.006 .210 2210 ---- .259B .162A .162A .221 -.004 .225 2215 ---- .281B .176A .176A .240 -.001 .241 2220 .215 .303B .190A .303B .260 +.002 2 .258 2225 ---- .327B .205A .205A .281 +.005 .276 2230 ---- .352B .222A .222A .303 +.008 .295 2235 ---- .379B .239A .239A .326 +.012 .314 2240 ---- .406B .257A .257A .351 +.016 .335 2245 ---- .435B .276A .276A .376 +.020 .356 2250 ---- .467B .296A .296A .403 +.024 .379 2255 ---- .497B .318A .318A .431 +.029 .402 2260 ---- .528B .340A .340A .460 +.033 .427 2265 ---- .562B .364A .364A .490 +.037 .453 2270 ---- .596B .389A .389A .521 +.042 .479 2275 ---- .633B .416A .416A .554 +.047 .507 2280 ---- .666B .443A .443A .588 +.053 .535 2285 ---- .703B .471A .471A .623 +.059 .564 2290 ---- .695B .501A .501A .659 +.064 .595 2295 ---- .735B .531A .531A .696 +.070 .626 2300 ---- .826B .563A .563A .734 +.076 .658 2305 ---- .817B .599A .599A .773 +.082 .691 2310 ---- .860B .631A .631A .812 +.087 .725 2315 ---- .902B .666A .666A .853 +.093 .760 2320 ---- .945B .701A .701A .894 +.098 .796 2325 ---- 1.037B .734A .734A .936 +.104 .832 2330 ---- 1.032B .795A .795A .978 +.109 .869 2335 ---- 1.076B .878A .878A 1.021 +.114 .907 2340 ---- 1.121B .916A .916A 1.065 +.120 .945 2345 ---- 1.166B .954A .954A 1.109 +.124 .985 2350 ---- 1.261B .925A .925A 1.153 +.129 1.024 2355 ---- ---- ---- .962A 1.198 ---- ---- 2360 ---- ---- ---- 1.002A 1.244 ---- ---- 2365 ---- ---- ---- 1.043A 1.289 ---- ---- 2375 ---- 1.492B 1.129A 1.129A 1.381 +.150 1.231 2400 ---- 1.728B 1.349A 1.349A 1.616 +.166 1.450 2425 ---- 1.969B 1.576A 1.576A 1.855 +.178 1.677 2450 ---- 2.124B 1.808A 1.808A 2.097 +.187 1.910 2475 ---- 2.268B 2.044A 2.044A 2.341 +.194 2.147 2500 ---- 2.392B 2.288A 2.288A 2.587 +.199 2.388 2525 ---- ---- ---- ---- 2.834 +.203 2.631 2550 ---- ---- ---- ---- 3.082 +.207 2.875 2575 ---- ---- ---- ---- 3.330 +.209 3.121 2600 ---- ---- ---- ---- 3.579 +.212 3.367 2625 ---- ---- ---- ---- 3.828 +.213 3.615 2650 ---- ---- ---- ---- 4.077 +.214 3.863 2675 ---- ---- ---- ---- 4.327 +.216 4.111 2700 ---- ---- ---- ---- 4.576 +.217 4.359 2725 ---- ---- ---- ---- 4.826 +.218 4.608 2750 ---- ---- ---- ---- 5.075 +.218 4.857 2775 ---- ---- ---- ---- 5.325 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 10 55 SO APR23 Silver Option CALL 1000 ---- 12.736B 12.346A 12.346A 12.425 -.221 12.646 1025 ---- 12.486B 12.096A 12.096A 12.175 -.221 12.396 1050 ---- 12.236B 11.846A 11.846A 11.925 -.221 12.146 1075 ---- 11.986B 11.596A 11.596A 11.675 -.221 11.896 1100 ---- 11.736B 11.346A 11.346A 11.425 -.221 11.646 1125 ---- 11.486B 11.096A 11.096A 11.175 -.221 11.396 1150 ---- 11.236B 10.846A 10.846A 10.925 -.221 11.146 1175 ---- 10.986B 10.596A 10.596A 10.675 -.221 10.896 1200 ---- 10.736B 10.346A 10.346A 10.425 -.221 10.646 1225 ---- 10.486B 10.096A 10.096A 10.175 -.221 10.396 1250 ---- 10.236B 9.846A 9.846A 9.925 -.221 10.146 1275 ---- 9.988B 9.594A 9.594A 9.675 -.221 9.896 4 1300 ---- 9.736B 9.346A 9.346A 9.425 -.221 9.646 1325 ---- 9.486B 9.096A 9.096A 9.175 -.221 9.396 1350 ---- 9.236B 8.846A 8.846A 8.925 -.221 9.146 1 1375 ---- 8.986B 8.596A 8.596A 8.675 -.221 8.896 1400 ---- 8.737B 8.346A 8.346A 8.425 -.221 8.646 1425 ---- 8.487B 8.096A 8.096A 8.175 -.221 8.396 1450 ---- 8.237B 7.846A 7.846A 7.925 -.221 8.146 1475 ---- 7.987B 7.596A 7.596A 7.675 -.221 7.896 1500 ---- 7.737B 7.346A 7.346A 7.425 -.221 7.646 1525 ---- 7.487B 7.096A 7.096A 7.175 -.221 7.396 2 1550 ---- 7.238B 6.844A 6.844A 6.925 -.221 7.146 4 1575 ---- 6.988B 6.594A 6.594A 6.675 -.221 6.896 6 1600 ---- 6.737B 6.346A 6.346A 6.425 -.221 6.646 1625 ---- 6.489B 6.094A 6.094A 6.175 -.221 6.396 4 1650 ---- 6.237B 5.846A 5.846A 5.925 -.221 6.146 2 1675 ---- 5.987B 5.596A 5.596A 5.675 -.221 5.896 2 1700 ---- 5.737B 5.346A 5.346A 5.425 -.221 5.646 1725 ---- 5.487B 5.096A 5.096A 5.175 -.221 5.396 2 1750 ---- 5.237B 4.846A 4.846A 4.925 -.221 5.146 2 1775 ---- 4.987B 4.596A 4.596A 4.675 -.222 4.897 1 1800 ---- 4.739B 4.344A 4.344A 4.425 -.222 4.647 26 1815 ---- 4.587B 4.196A 4.196A 4.275 -.223 4.498 1820 ---- 4.537B 4.146A 4.146A 4.225 -.223 4.448 1825 ---- 4.489B 4.094A 4.094A 4.175 -.223 4.398 4 1830 ---- 4.438B 4.046A 4.046A 4.125 -.224 4.349 1835 ---- 4.388B 3.996A 3.996A 4.075 -.224 4.299 1840 ---- 4.338B 3.946A 3.946A 4.025 -.224 4.249 1845 ---- 4.288B 3.896A 3.896A 3.975 -.224 4.199 1850 ---- 4.239B 3.844A 3.844A 3.926 -.224 4.150 8 1855 ---- 4.188B 3.796A 3.796A 3.876 -.224 4.100 1860 ---- 4.138B 3.746A 3.746A 3.826 -.224 4.050 1865 ---- 4.087B 3.696A 3.696A 3.776 -.225 4.001 1870 ---- 4.038B 3.646A 3.646A 3.726 -.225 3.951 1875 ---- 3.988B 3.596A 3.596A 3.676 -.225 3.901 3 1880 ---- 3.938B 3.546A 3.546A 3.626 -.226 3.852 1885 ---- 3.888B 3.497A 3.497A 3.576 -.226 3.802 1890 ---- 3.838B 3.447A 3.447A 3.527 -.225 3.752 1895 ---- 3.788B 3.397A 3.397A 3.477 -.226 3.703 1900 ---- 3.738B 3.347A 3.347A 3.427 -.226 3.653 3 1905 ---- 3.689B 3.298A 3.298A 3.377 -.226 3.603 2 1910 ---- 3.639B 3.248A 3.248A 3.327 -.226 3.553 2 1915 ---- 3.589B 3.198A 3.198A 3.278 -.226 3.504 1920 ---- 3.540B 3.148A 3.148A 3.228 -.226 3.454 1 1925 ---- 3.490B 3.099A 3.099A 3.178 -.226 3.404 7 1930 ---- 3.440B 3.049A 3.049A 3.128 -.226 3.354 1935 ---- 3.390B 3.000A 3.000A 3.079 -.226 3.305 1940 ---- 3.341B 2.950A 2.950A 3.029 -.226 3.255 1945 ---- 3.291B 2.900A 2.900A 2.979 -.226 3.205 1 1950 ---- 3.242B 2.851A 2.851A 2.930 -.226 3.156 14 1955 ---- 3.192B 2.801A 2.801A 2.880 -.226 3.106 1 1960 ---- 3.142B 2.752A 2.752A 2.830 -.226 3.056 10 1965 ---- 3.095B 2.701A 2.701A 2.781 -.226 3.007 24 1970 ---- 3.043B 2.653A 2.653A 2.731 -.226 2.957 11 1975 ---- 2.994B 2.604A 2.604A 2.682 -.226 2.908 11 1980 ---- 2.945B 2.554A 2.554A 2.632 -.226 2.858 4 1985 ---- 2.895B 2.505A 2.505A 2.583 -.226 2.809 9 1990 ---- 2.846B 2.456A 2.456A 2.534 -.225 2.759 6 1995 ---- 2.797B 2.406A 2.406A 2.484 -.226 2.710 1 2000 ---- 2.749B 2.356A 2.356A 2.435 -.226 2.661 82 2005 ---- 2.698B 2.308A 2.308A 2.386 -.225 2.611 4 2010 ---- 2.649B 2.259A 2.259A 2.336 -.226 2.562 2 2015 2.346 2.601B 2.208A 2.337A 2.287 -.226 2 2.513 97 2020 ---- 2.552B 2.159A 2.159A 2.238 -.226 2.464 65 2025 ---- 2.503B 2.110A 2.110A 2.189 -.226 2.415 373 2030 ---- 2.454B 2.061A 2.061A 2.140 -.227 2.367 128 2035 ---- 2.403B 2.014A 2.014A 2.091 -.227 2.318 13 2040 ---- 2.354B 1.965A 1.965A 2.043 -.226 2.269 11 2045 ---- 2.305B 1.916A 1.916A 1.994 -.227 2.221 32 2050 ---- 2.258B 1.831A 1.831A 1.945 -.227 2.172 95 2055 ---- 2.207B 1.819A 1.819A 1.897 -.227 2.124 14 2060 ---- 2.158B 1.771A 1.771A 1.848 -.228 2.076 17 2065 ---- 2.110B 1.723A 1.723A 1.800 -.228 2.028 14 2070 ---- 2.061B 1.675A 1.675A 1.752 -.229 1.981 10 2075 ---- 2.014B 1.589A 1.589A 1.704 -.229 1.933 75 2080 ---- 1.966B 1.578A 1.578A 1.657 -.229 1.886 122 2085 ---- 1.916B 1.532A 1.532A 1.609 -.230 1.839 52 2090 ---- 1.868B 1.485A 1.485A 1.562 -.230 1.792 41 2095 ---- 1.820B 1.438A 1.438A 1.514 -.232 1.746 24 2100 ---- 1.779B 1.356A 1.356A 1.468 -.231 1.699 502 2105 ---- 1.725B 1.346A 1.346A 1.421 -.233 1.654 6 2110 ---- 1.678B 1.300A 1.300A 1.375 -.233 1.608 14 2115 ---- 1.631B 1.255A 1.255A 1.328 -.235 1.563 36 2120 ---- 1.584B 1.210A 1.210A 1.283 -.235 1.518 20 2125 ---- 1.542B 1.130A 1.130A 1.238 -.236 1.474 5 211 2130 ---- 1.491B 1.119A 1.119A 1.193 -.237 1.430 7 2135 ---- 1.445B 1.076A 1.076A 1.148 -.238 1.386 169 2140 ---- 1.400B 1.033A 1.033A 1.105 -.238 1.343 3 11 2145 ---- 1.355B .991A .991A 1.061 -.239 1.300 38 2150 1.161 1.316B .919A 1.097B 1.019 -.239 4 1.258 12 504 2155 ---- 1.269B .910A .910A .977 -.240 1.217 26 2160 ---- 1.225B .870A .870A .936 -.239 1.175 84 2165 ---- 1.182B .831A .831A .896 -.239 1.135 2 52 2170 ---- 1.139B .793A .793A .857 -.238 1 1.095 26 2175 1.011 1.101B .729A 1.023B .818 -.238 6 1.056 9 106 2180 ---- 1.056B .720A .720A .781 -.236 1.017 209 2185 ---- 1.017B .686A .686A .744 -.235 .979 208 2190 ---- .976B .630A .630A .708 -.234 .942 3 149 2195 ---- .937B .598A .598A .674 -.231 .905 44 2200 .710 .904B .563A .695B .640 -.230 5 .870 32 460 2205 ---- .861B .537A .537A .607 -.228 .835 3 42 2210 .721 .821B .505A .505A .576 -.225 2 .801 3 44 2215 .557 .828B .477A .591B .545 -.222 4 .767 38 2220 ---- .792B .451A .451A .516 -.219 .735 114 2225 .585 .758B .425A .532B .487 -.217 4 .704 3 406 2230 .479 .725B .401A .499B .460 -.213 5 .673 2 44 2235 .440 .693B .377A .477B .434 -.210 2 .644 2 83 2240 .600 .661B .355A .457B .408 -.207 7 .615 2 258 2245 ---- .631B .334A .334A .384 -.203 .587 3 213 2250 .485 .601B .314A .397B .362 -.199 31 .561 72 522 2255 .476 .573B .296A .538B .340 -.195 3 .535 15 76 2260 ---- .545B .278A .278A .319 -.191 1 .510 13 44 2265 .328 .518B .261A .329B .300 -.186 1 .486 4 59 2270 ---- .493B .243A .243A .281 -.182 .463 33 2275 .427 .468B .228A .289B .264 -.177 35 .441 19 351 2280 .273 .445B .215A .230A .247 -.173 11 .420 1 20 2285 ---- .422B .201A .201A .232 -.167 .399 18 200 2290 .299 .401B .189A .262B .217 -.163 2 .380 4 44 2295 ---- .380B .177A .177A .204 -.157 .361 2 102 2300 .267 .360B .166A .177A .191 -.152 274 .343 249 707 2305 ---- .341B .155A .155A .179 -.147 .326 6 25 2310 .160 .323B .146A .182B .168 -.142 8 .310 38 2315 .178 .306B .136A .183B .157 -.138 3 .295 35 2320 ---- .291B .128A .128A .148 -.132 .280 83 2325 .195 .275B .121A .148B .138 -.128 109 .266 431 684 2330 ---- .261B .113A .113A .130 -.122 1 .252 1 31 2335 ---- .247B .107A .107A .122 -.118 .240 49 2340 .186 .234B .100A .214B .115 -.113 2 .228 1 35 2345 ---- .222B .095A .095A .108 -.108 .216 1 129 2350 .159 .210B .089A .105B .101 -.104 163 .205 92 421 2355 ---- .199B .084A .084A .095 -.100 .195 43 2360 ---- .188B .080A .080A .090 -.095 .185 13 33 2365 ---- .177B .075A .075A .084 -.092 .176 68 2370 ---- .170B .071A .071A .080 -.087 .167 1 134 2375 .073 .161B .068A .069A .075 -.084 33 .159 106 261 2380 .119 .152B .064 .071B .071 -.080 51 .151 29 2385 .113 .113 .061A .061A .067 -.077 2 .144 17 2390 ---- ---- .057A .057A .063 -.074 .137 27 2395 ---- ---- .054A .054A .059 -.071 .130 28 2400 .080 .080 .047 .052A .056 -.068 16 .124 348 972 2405 ---- ---- .049A .049A .053 -.065 .118 2 24 2410 ---- ---- .046A .046A .050 -.062 .112 5 45 2415 ---- ---- .044A .044A .047 -.060 .107 3 22 2420 ---- ---- .042A .042A .044 -.058 .102 4 156 2425 ---- ---- .040A .040A .042 -.055 1 .097 42 243 2430 .040 .040 .038A .038A .040 -.052 1 .092 4 18 2435 ---- ---- .036A .036A .037 -.051 .088 22 2440 ---- ---- .034A .034A .035 -.049 .084 28 2445 ---- ---- .033A .033A .034 -.046 .080 3 16 2450 .053 .053 .031 .031 .032 -.044 8 .076 60 281 2455 ---- ---- .031A .031A .030 -.043 .073 21 2460 ---- ---- .029A .029A .029 -.040 .069 2 2465 ---- ---- .028A .028A .027 -.039 .066 11 67 2470 .027 .027 .027 .027 .026 -.037 8 .063 12 2475 .028 .028 .025 .028B .025 -.035 2 .060 59 275 2480 ---- ---- .025A .025A .024 -.033 .057 6 2485 ---- ---- .024A .024A .023 -.031 .054 3 2490 ---- ---- .023A .023A .022 -.030 .052 19 2495 ---- ---- .023A .023A .021 -.028 .049 11 2500 .040 .040 .021A .021A .020 -.027 2 .047 42 803 2505 .030 .030 .021A .033B .019 -.026 10 .045 10 15 2510 ---- ---- .020A .020A .018 -.025 .043 9 2515 ---- ---- .019A .019A .017 -.024 .041 17 2520 ---- ---- .018A .018A .016 -.024 .040 9 2525 ---- ---- .017A .017A .016 -.022 .038 24 118 2530 ---- ---- .016A .016A .015 -.021 .036 7 2535 ---- ---- .016A .016A .014 -.021 .035 12 2540 ---- ---- .015A .015A .014 -.020 .034 11 2545 ---- ---- .015A .015A .013 -.020 .033 8 2550 .026 .026 .012 .012 .013 -.018 3 .031 2 295 2555 ---- ---- .014A .014A .012 -.018 .030 2560 ---- ---- .013A .013A .011 -.018 .029 3 2565 ---- ---- .013A .013A .011 -.017 .028 2 2570 ---- ---- .012A .012A .011 -.016 .027 1 3 2575 ---- ---- .012A .012A .010 -.016 .026 60 2580 ---- ---- .012A .012A .010 -.015 .025 12 2585 ---- ---- .011A .011A .009 -.016 .025 8 2590 ---- ---- .011A .011A .009 -.015 .024 10 2595 ---- ---- .012A .012A .009 -.014 .023 7 2600 .017 .017 .009 .010 .008 -.014 13 .022 4 1010 2605 ---- ---- .010A .010A .008 -.014 .022 7 2610 ---- ---- .011A .011A .008 -.013 .021 3 2615 ---- ---- .009A .009A .007 -.013 .020 2620 .019 .020 .009A .009A .007 -.013 8 .020 58 2625 ---- ---- .010A .010A .007 -.012 .019 1 154 2630 ---- ---- .009A .009A .007 -.011 .018 13 2635 ---- ---- .008A .008A .006 -.012 .018 10 2640 ---- ---- .008A .008A .006 -.011 .017 48 2645 .015 .015 .008A .008A .006 -.011 1 .017 2650 ---- ---- .008A .008A .006 -.010 .016 81 2655 ---- ---- .007A .007A .005 -.011 .016 16 2675 ---- ---- .007A .007A .005 -.009 .014 56 2700 ---- ---- .006A .006A .004 -.008 .012 2 693 2725 ---- ---- .005A .005A .003 -.008 .011 41 2750 ---- ---- .004A .004A .003 -.007 .010 202 2775 ---- ---- .004A .004A .003 -.006 .009 47 2800 ---- ---- .004A .004A .002 -.006 .008 1 404 2825 ---- ---- .004A .004A .002 -.005 .007 35 2850 ---- ---- .003A .003A .002 -.004 .006 78 2875 ---- ---- .003A .003A .002 -.004 .006 47 2900 ---- ---- .004A .004A .001 -.004 .005 204 2925 ---- ---- .003A .003A .001 -.004 .005 93 2950 ---- ---- .003A .003A .001 -.003 .004 22 2975 ---- ---- .003A .003A .001 -.003 .004 17 3000 ---- ---- .003A .003A .001 -.003 .004 2 5293 3025 ---- ---- .003A .003A .001 -.003 .004 1 30 3050 ---- ---- ---- ---- .001 -.002 .003 50 3075 ---- ---- ---- ---- .001 -.002 .003 4 3100 ---- ---- ---- ---- .001 -.002 .003 37 3125 ---- ---- .002A .002A .001 -.002 .003 4 3150 ---- ---- .002A .002A .001 -.002 .003 18 3175 ---- ---- .002A .002A .001 -.002 .003 5 3200 ---- ---- .002A .002A .001 -.002 .003 61 3225 ---- ---- ---- ---- .001 -.001 .002 17 3250 ---- ---- ---- ---- .001 -.001 .002 11 3275 ---- ---- ---- ---- .001 -.001 .002 5 3300 ---- ---- ---- ---- .001 -.001 .002 15 3325 ---- ---- ---- ---- .001 -.001 .002 10 3350 ---- ---- ---- ---- .001 -.001 .002 13 3375 ---- ---- ---- ---- .001 -.001 .002 30 3400 ---- ---- ---- ---- .001 -.001 .002 39 3425 ---- ---- ---- ---- .001 -.001 .002 3 3450 ---- ---- ---- ---- .001 -.001 .002 15 3500 ---- ---- ---- ---- .001 -.001 .002 5369 4000 ---- ---- ---- ---- .001 -.001 .002 693 5000 ---- ---- ---- ---- .001 -.001 .002 115 850 ---- 14.236B 13.847A 13.847A 13.925 -.221 14.146 875 ---- 13.986B 13.597A 13.597A 13.675 -.221 13.896 900 ---- 13.736B 13.347A 13.347A 13.425 -.221 13.646 925 ---- 13.486B 13.097A 13.097A 13.175 -.221 13.396 950 ---- 13.236B 12.847A 12.847A 12.925 -.221 13.146 975 ---- 12.986B 12.596A 12.596A 12.675 -.221 12.896 SO MAY23 Silver Option CALL 1000 ---- 12.726B 12.352A 12.352A 12.425 -.221 12.646 10000 ---- ---- ---- ---- .001 -.001 .002 184 1025 ---- 12.476B 12.102A 12.102A 12.175 -.221 12.396 1050 ---- 12.226B 11.852A 11.852A 11.925 -.221 12.146 1075 ---- 11.979B 11.602A 11.602A 11.675 -.221 11.896 1100 ---- 11.727B 11.352A 11.352A 11.425 -.221 11.646 1125 ---- 11.477B 11.101A 11.101A 11.175 -.221 11.396 1150 ---- 11.227B 10.851A 10.851A 10.925 -.221 11.146 1175 ---- 10.977B 10.601A 10.601A 10.675 -.221 10.896 1200 ---- 10.727B 10.351A 10.351A 10.425 -.221 10.646 1225 ---- 10.478B 10.101A 10.101A 10.175 -.221 10.396 1250 ---- 10.228B 9.851A 9.851A 9.925 -.221 10.146 1275 ---- 9.978B 9.601A 9.601A 9.675 -.221 9.896 4 1300 ---- 9.728B 9.350A 9.350A 9.425 -.221 9.646 1 1325 ---- 9.478B 9.100A 9.100A 9.175 -.221 9.396 1 1350 ---- 9.229B 8.850A 8.850A 8.925 -.221 9.146 1 1375 ---- 8.979B 8.600A 8.600A 8.675 -.221 8.896 2 1400 ---- 8.729B 8.350A 8.350A 8.425 -.221 8.646 1425 ---- 8.479B 8.100A 8.100A 8.175 -.221 8.396 1450 ---- 8.233B 7.850A 7.850A 7.925 -.221 8.146 1475 ---- 7.980B 7.600A 7.600A 7.675 -.221 7.896 1500 ---- 7.730B 7.349A 7.349A 7.425 -.221 7.646 2 1525 ---- 7.483B 7.099A 7.099A 7.175 -.221 7.396 10 1550 ---- 7.233B 6.849A 6.849A 6.925 -.221 7.146 4 1575 ---- 6.983B 6.599A 6.599A 6.675 -.221 6.896 4 1600 ---- 6.734B 6.349A 6.349A 6.425 -.221 6.646 8 1625 ---- 6.484B 6.099A 6.099A 6.175 -.221 6.396 1650 ---- 6.234B 5.849A 5.849A 5.925 -.222 6.147 1675 ---- 5.985B 5.599A 5.599A 5.676 -.222 5.898 2 1700 ---- 5.735B 5.349A 5.349A 5.427 -.222 5.649 4 1725 ---- 5.486B 5.101A 5.101A 5.178 -.223 5.401 1750 ---- 5.238B 4.852A 4.852A 4.930 -.224 5.154 1 1775 ---- 4.991B 4.605A 4.605A 4.683 -.225 4.908 2 1800 ---- 4.745B 4.359A 4.359A 4.437 -.225 4.662 10 1815 ---- 4.597B 4.211A 4.211A 4.289 -.226 4.515 1820 ---- 4.548B 4.162A 4.162A 4.240 -.226 4.466 1825 ---- 4.498B 4.113A 4.113A 4.191 -.226 4.417 29 1830 ---- 4.450B 4.064A 4.064A 4.142 -.226 4.368 1835 ---- 4.401B 4.015A 4.015A 4.093 -.226 4.319 1840 ---- 4.352B 3.966A 3.966A 4.044 -.226 4.270 1845 ---- 4.303B 3.918A 3.918A 3.996 -.226 4.222 1850 ---- 4.254B 3.869A 3.869A 3.947 -.226 4.173 3 1855 ---- 4.206B 3.820A 3.820A 3.898 -.226 4.124 1860 ---- 4.157B 3.772A 3.772A 3.849 -.227 4.076 1865 ---- 4.108B 3.723A 3.723A 3.800 -.227 4.027 1870 ---- 4.060B 3.674A 3.674A 3.752 -.227 3.979 1875 ---- 4.011B 3.626A 3.626A 3.703 -.228 3.931 5 1880 ---- 3.962B 3.578A 3.578A 3.655 -.227 3.882 1885 ---- 3.913B 3.529A 3.529A 3.606 -.228 3.834 1890 ---- 3.866B 3.481A 3.481A 3.558 -.228 3.786 1895 ---- 3.817B 3.433A 3.433A 3.509 -.229 3.738 1 1900 ---- 3.769B 3.347A 3.347A 3.461 -.229 3.690 28 1905 ---- 3.720B 3.337A 3.337A 3.413 -.229 3.642 1910 ---- 3.673B 3.289A 3.289A 3.365 -.230 3.595 1915 ---- 3.625B 3.241A 3.241A 3.317 -.230 3.547 1920 ---- 3.576B 3.194A 3.194A 3.269 -.230 3.499 1925 ---- 3.536B 3.108A 3.528B 3.221 -.231 3.452 2 1930 ---- 3.481B 3.099A 3.099A 3.174 -.231 3.405 1935 ---- 3.433B 3.051A 3.051A 3.126 -.231 3.357 4 1940 ---- 3.385B 3.004A 3.004A 3.079 -.231 3.310 3 1945 ---- 3.338B 2.957A 2.957A 3.031 -.232 3.263 4 1950 ---- 3.296B 2.873A 3.296B 2.984 -.233 3.217 3 1955 ---- 3.243B 2.864A 2.864A 2.937 -.233 3.170 1960 ---- 3.196B 2.817A 2.817A 2.890 -.234 3.124 3 1965 ---- 3.150B 2.770A 2.770A 2.843 -.234 3.077 1970 ---- 3.103B 2.724A 2.724A 2.797 -.234 3.031 1975 ---- 3.060B 2.642A 2.642A 2.751 -.234 2.985 3 1980 ---- 3.010B 2.633A 2.633A 2.704 -.236 2.940 1985 ---- 2.963B 2.587A 2.587A 2.659 -.235 2.894 3 1990 ---- 2.917B 2.542A 2.542A 2.613 -.236 2.849 5 1995 ---- 2.871B 2.496A 2.496A 2.567 -.237 2.804 8 2000 ---- 2.832B 2.417A 2.417A 2.522 -.237 2.759 1 203 2005 ---- 2.780B 2.406A 2.406A 2.477 -.237 2.714 2010 ---- 2.734B 2.361A 2.361A 2.432 -.237 2.669 9 2015 ---- 2.689B 2.318A 2.318A 2.388 -.237 2.625 3 2020 ---- 2.644B 2.274A 2.274A 2.343 -.238 2.581 45 2025 ---- 2.605B 2.195A 2.195A 2.299 -.239 2.538 52 2030 ---- 2.555B 2.184A 2.184A 2.256 -.238 2.494 16 2035 ---- 2.510B 2.141A 2.141A 2.212 -.239 2.451 4 2040 ---- 2.466B 2.099A 2.099A 2.169 -.239 2.408 8 2045 ---- 2.423B 2.056A 2.056A 2.126 -.239 2.365 2050 ---- 2.385B 1.983A 1.983A 2.084 -.239 2.323 93 2055 ---- 2.338B 1.973A 1.973A 2.042 -.239 2.281 13 2060 ---- 2.295B 1.932A 1.932A 2.000 -.239 2.239 3 2065 ---- 2.252B 1.890A 1.890A 1.959 -.239 2.198 9 2070 ---- 2.210B 1.850A 1.850A 1.918 -.239 2.157 5 2075 ---- 2.170B 1.780A 1.780A 1.877 -.239 2.116 5 2080 ---- 2.126B 1.770A 1.770A 1.837 -.239 2.076 10 2085 ---- 2.085B 1.731A 1.731A 1.797 -.239 2.036 6 2090 ---- 2.043B 1.692A 1.692A 1.758 -.238 1.996 24 2095 ---- 2.003B 1.653A 1.653A 1.719 -.238 1.957 41 2100 ---- 1.965B 1.587A 1.587A 1.680 -.238 1.918 212 2105 ---- 1.923B 1.578A 1.578A 1.642 -.238 1.880 2 2110 ---- 1.884B 1.542A 1.542A 1.605 -.237 1.842 9 2115 ---- 1.844B 1.505A 1.505A 1.568 -.236 1.804 1 4 2120 ---- 1.806B 1.469A 1.469A 1.531 -.236 1.767 2 17 2125 ---- 1.768B 1.407A 1.407A 1.495 -.235 1.730 1 49 2130 ---- 1.730B 1.399A 1.399A 1.459 -.235 1.694 1 2 2135 ---- 1.687B 1.370A 1.370A 1.424 -.234 1.658 5 2140 ---- 1.650B 1.336A 1.336A 1.390 -.233 1.623 8 2145 ---- 1.614B 1.302A 1.302A 1.356 -.232 1.588 17 2150 ---- 1.583B 1.239A 1.239A 1.322 -.231 44 1.553 20 140 2155 ---- 1.542B 1.238A 1.238A 1.289 -.230 1.519 7 2160 ---- 1.507B 1.206A 1.206A 1.257 -.229 1.486 14 2165 ---- 1.472B 1.175A 1.175A 1.225 -.228 1.453 13 2170 ---- 1.438B 1.145A 1.145A 1.194 -.226 1.420 6 2175 ---- 1.405B 1.085A 1.085A 1.163 -.225 2 1.388 101 2180 ---- 1.372B 1.086A 1.086A 1.133 -.224 1.357 6 2185 ---- 1.346B 1.021A 1.021A 1.103 -.223 1.326 24 2190 ---- 1.347B .993A .993A 1.074 -.221 1.295 161 2195 ---- 1.315B .967A .967A 1.045 -.220 1.265 7 2200 1.173 1.284B .939A 1.065B 1.017 -.219 92 1.236 30 1227 2205 ---- 1.253B .913A .913A .990 -.217 10 1.207 46 2210 ---- 1.223B .889A .889A .963 -.216 1.179 1 48 2215 ---- 1.194B .864A .864A .937 -.214 1.151 44 2220 ---- 1.165B .840A .840A .911 -.212 1.123 35 2225 1.033 1.137B .816A .929B .886 -.210 62 1.096 8 192 2230 .843 1.109B .793A .828A .861 -.209 5 1.070 1 85 2235 .925 1.082B .770A .805A .837 -.207 6 1.044 4 21 2240 .904 1.055B .748A .748A .813 -.205 4 1.018 6 37 2245 .935 1.029B .726A .829B .790 -.202 6 .992 6 40 2250 .730 1.003B .705A .805B .767 -.200 295 .967 67 590 2255 ---- .978B .685A .685A .745 -.197 .942 2 89 2260 ---- .953B .665A .665A .723 -.195 .918 7 17 2265 ---- .929B .645A .645A .702 -.192 .894 6 15 2270 ---- .905B .626A .626A .681 -.190 .871 8 87 2275 .768 .882B .608A .695B .661 -.188 7 .849 15 204 2280 ---- .860B .590A .590A .642 -.185 .827 1 11 2285 ---- .837B .572A .572A .623 -.183 .806 3 6 2290 ---- .816B .555A .555A .605 -.181 .786 2 15 2295 .683 .794B .538A .724B .587 -.179 3 .766 7 16 2300 .708 .773B .522A .546A .570 -.177 187 .747 89 511 2305 .656 .753B .507A .507A .553 -.175 1 .728 24 2310 ---- .733B .491A .491A .537 -.173 .710 41 2315 ---- .714B .477A .477A .521 -.171 .692 13 2320 ---- .695B .462A .462A .506 -.168 .674 3 11 2325 .580 .676B .448A .470A .491 -.166 26 .657 57 228 2330 ---- .658B .434A .434A .476 -.164 .640 12 25 2335 ---- .641B .421A .421A .462 -.161 .623 1 16 2340 .470 .624B .409A .478B .448 -.159 4 .607 20 2345 ---- .609B .397A .397A .434 -.157 .591 4 51 2350 .495 .591B .385A .404A .421 -.155 28 .576 41 272 2355 .552 .576B .373A .518B .409 -.152 11 .561 10 29 2360 ---- .561B .362A .362A .396 -.150 .546 52 2365 ---- .545B .351A .351A .384 -.148 .532 14 2370 ---- .532B .340A .340A .373 -.145 .518 15 2375 .496 .518B .330A .330A .362 -.143 15 .505 24 237 2380 ---- .504B .320A .320A .351 -.140 .491 35 2385 .415 .490B .311A .465B .341 -.137 5 .478 19 2390 ---- .477B .301A .301A .330 -.136 .466 7 2395 .392 .464B .292A .335B .321 -.133 15 .454 1 31 2400 .382 .451B .283A .329B .311 -.131 134 .442 36 1413 2405 .374 .440B .274A .416B .302 -.128 9 .430 153 161 2410 ---- .428B .267A .267A .293 -.126 1 .419 1 4 2415 ---- .416B .259A .259A .285 -.123 .408 28 2420 ---- .405B .252A .252A .276 -.121 .397 4 2425 .271 .395B .245A .280B .268 -.119 31 .387 58 131 2430 ---- .384B .238A .238A .260 -.117 2 .377 12 2435 .331 .374B .231A .231A .253 -.114 30 .367 13 2440 ---- .364B .225A .225A .246 -.112 .358 13 2445 ---- .355B .218A .218A .239 -.109 1 .348 32 2450 ---- .345B .212A .212A .232 -.107 22 .339 34 496 2455 ---- .336B .206A .206A .225 -.106 .331 13 2460 ---- .328B .200A .200A .219 -.103 2 .322 1 19 2465 .264 .319B .195A .281B .213 -.101 3 .314 1 12 2470 ---- .311B .189A .189A .207 -.099 2 .306 1 19 2475 .215 .303B .184A .184A .201 -.097 16 .298 19 219 2480 ---- .295B .179A .179A .195 -.096 .291 3 62 2485 ---- .286B .173A .173A .190 -.093 .283 10 2490 ---- .280B .169A .169A .185 -.091 .276 3 5 2495 .167 .273B .164A .185B .180 -.089 10 .269 2 18 2500 .237 .265B .160 .180B .175 -.087 16 .262 162 1250 2505 ---- .259B .156A .156A .170 -.086 .256 13 2510 ---- .251B .152A .152A .165 -.085 .250 2 22 2515 ---- .245B .148A .148A .161 -.082 .243 9 2520 ---- .239B .144A .144A .156 -.081 .237 4 15 2525 .160 .234B .140A .140A .152 -.080 6 .232 22 90 2530 ---- .228B .137A .137A .148 -.078 2 .226 7 2535 ---- .222B .134A .134A .144 -.077 .221 22 2540 ---- .217B .130A .130A .141 -.074 .215 22 2545 ---- ---- .127A .127A .137 -.073 .210 2 2550 ---- ---- .124A .124A .133 -.072 1 .205 1 103 2555 ---- ---- .121A .121A .130 -.070 .200 29 2560 ---- ---- .118A .118A .127 -.068 .195 7 2565 ---- ---- .115A .115A .123 -.068 .191 10 2570 ---- .187B .112A .112A .120 -.066 .186 2 2575 .108 .108 .108 .120B .117 -.065 2 .182 32 2580 ---- ---- .107A .107A .114 -.064 1 .178 2 9 2585 ---- ---- .105A .105A .111 -.062 .173 12 2590 ---- .170B .102A .102A .109 -.060 .169 22 2595 ---- ---- .100A .100A .106 -.060 .166 4 2600 ---- ---- .097A .097A .103 -.059 .162 5 376 2605 ---- ---- .095A .095A .101 -.057 .158 3 2610 ---- ---- .093A .093A .099 -.055 .154 10 10 2615 ---- ---- .091A .091A .096 -.055 .151 16 10 2620 ---- ---- .089A .089A .094 -.054 .148 6 2625 ---- ---- .087A .087A .092 -.052 .144 12 80 2650 .081 .081 .078A .081B .082 -.047 40 .129 9 395 2675 ---- ---- .071A .071A .073 -.042 .115 120 2700 .102 .107 .064A .071B .066 -.038 8 .104 121 659 2725 ---- ---- .059A .059A .060 -.034 .094 5 35 2750 ---- ---- .054A .054A .054 -.031 .085 1 264 2775 ---- ---- .051A .051A .050 -.027 .077 16 2800 ---- ---- .048A .048A .046 -.024 1 .070 15 446 2825 ---- ---- .045A .045A .042 -.023 .065 70 2850 ---- ---- .042A .042A .039 -.021 .060 20 2875 ---- ---- .039A .039A .037 -.018 .055 3 2900 ---- ---- .037A .037A .035 -.016 .051 5 35 2925 ---- ---- .036A .036A .032 -.016 .048 20 2950 ---- ---- .034A .034A .031 -.013 .044 20 2975 .031 .031 .031 .031 .029 -.012 35 .041 8 40 3000 .043 .045 .029A .029A .027 -.012 7 .039 15 785 3025 ---- ---- .028A .028A .026 -.010 .036 1 33 3050 ---- ---- .028A .028A .024 -.010 .034 8 3075 ---- ---- .027A .027A .023 -.009 .032 101 3100 ---- ---- .025A .025A .021 -.009 .030 5 45 3125 ---- ---- .024A .024A .020 -.009 .029 3150 ---- ---- .023A .023A .019 -.008 .027 13 3175 ---- ---- .022A .022A .018 -.008 .026 18 3200 ---- ---- .020A .020A .017 -.007 .024 67 3225 ---- ---- .020A .020A .016 -.007 .023 3 3250 ---- ---- .019A .019A .015 -.007 .022 7 3275 ---- ---- .018A .018A .014 -.007 .021 3 3300 .018 .018 .016A .016A .013 -.007 2 .020 518 3325 ---- ---- .016A .016A .012 -.007 .019 17 3350 ---- ---- .016A .016A .011 -.007 .018 5 3375 ---- ---- .015A .015A .011 -.006 .017 3 3400 ---- ---- .015A .015A .010 -.006 .016 108 3425 ---- ---- .014A .014A .010 -.006 .016 4 3450 ---- ---- .013A .013A .009 -.006 .015 4 3500 ---- ---- .012A .012A .008 -.006 .014 11 514 4000 ---- ---- ---- ---- .003 -.003 .006 493 5000 ---- ---- ---- ---- .001 -.001 .002 100 6000 ---- ---- ---- ---- .001 -.001 .002 88 7000 ---- ---- ---- ---- .001 -.001 .002 800 ---- 14.727B 14.353A 14.353A 14.425 -.221 14.646 8000 ---- ---- ---- ---- .001 -.001 .002 86 825 ---- 14.477B 14.103A 14.103A 14.175 -.221 14.396 850 ---- 14.228B 13.853A 13.853A 13.925 -.221 14.146 875 ---- 13.978B 13.603A 13.603A 13.675 -.221 13.896 900 ---- 13.725B 13.353A 13.353A 13.425 -.221 13.646 9000 ---- ---- ---- ---- .001 -.001 .002 44 925 ---- 13.475B 13.103A 13.103A 13.175 -.221 13.396 950 ---- 13.226B 12.852A 12.852A 12.925 -.221 13.146 975 ---- 12.976B 12.602A 12.602A 12.675 -.221 12.896 SO JUN23 Silver Option CALL 1025 ---- 12.637B 12.293A 12.293A 12.355 -.216 12.571 1050 ---- 12.387B 12.043A 12.043A 12.105 -.216 12.321 1075 ---- 12.138B 11.793A 11.793A 11.855 -.216 12.071 1100 ---- 11.887B 11.542A 11.542A 11.605 -.216 11.821 1125 ---- 11.638B 11.292A 11.292A 11.355 -.216 11.571 1150 ---- 11.389B 11.042A 11.042A 11.105 -.216 11.321 1175 ---- 11.138B 10.792A 10.792A 10.855 -.216 11.071 1200 ---- 10.889B 10.541A 10.541A 10.605 -.216 10.821 1225 ---- 10.640B 10.291A 10.291A 10.355 -.216 10.571 1250 ---- 10.389B 10.041A 10.041A 10.105 -.216 10.321 1275 ---- 10.140B 9.791A 9.791A 9.855 -.216 10.071 1300 ---- 9.891B 9.540A 9.540A 9.605 -.216 9.821 1325 ---- 9.640B 9.290A 9.290A 9.355 -.216 9.571 1350 ---- 9.391B 9.040A 9.040A 9.105 -.216 9.321 1375 ---- 9.141B 8.790A 8.790A 8.855 -.216 9.071 1400 ---- 8.892B 8.540A 8.540A 8.605 -.216 8.821 1425 ---- 8.642B 8.289A 8.289A 8.355 -.216 8.571 1450 ---- 8.392B 8.039A 8.039A 8.105 -.216 8.321 1475 ---- 8.143B 7.789A 7.789A 7.855 -.216 8.071 1500 ---- 7.893B 7.539A 7.539A 7.605 -.216 7.821 1525 ---- 7.643B 7.288A 7.288A 7.355 -.216 7.571 1550 ---- 7.394B 7.038A 7.038A 7.105 -.216 7.321 1575 ---- 7.144B 6.788A 6.788A 6.855 -.217 7.072 1600 ---- 6.895B 6.538A 6.538A 6.606 -.217 6.823 1625 ---- 6.646B 6.289A 6.289A 6.358 -.217 6.575 1650 ---- 6.397B 6.040A 6.040A 6.110 -.218 6.328 1675 ---- 6.149B 5.792A 5.792A 5.863 -.219 6.082 1700 ---- 5.903B 5.545A 5.545A 5.618 -.219 5.837 1725 ---- 5.660B 5.300A 5.300A 5.373 -.219 5.592 1750 ---- 5.416B 5.056A 5.056A 5.129 -.220 5.349 1775 ---- 5.170B 4.813A 4.813A 4.886 -.221 5.107 2 1800 ---- 4.929B 4.572A 4.572A 4.645 -.221 4.866 1 1825 ---- 4.690B 4.292A 4.685B 4.405 -.222 4.627 4 1835 ---- 4.597B 4.238A 4.238A 4.310 -.223 4.533 1840 ---- 4.549B 4.191A 4.191A 4.263 -.222 4.485 1845 ---- 4.499B 4.144A 4.144A 4.215 -.223 4.438 1850 ---- 4.475B 4.056A 4.475B 4.168 -.223 4.391 4 1855 ---- 4.407B 4.050A 4.050A 4.121 -.223 4.344 1860 ---- 4.358B 4.003A 4.003A 4.074 -.223 4.297 1865 ---- 4.311B 3.956A 3.956A 4.027 -.224 4.251 1870 ---- 4.266B 3.910A 3.910A 3.980 -.224 4.204 1875 ---- 4.235B 3.822A 4.235B 3.933 -.224 4.157 5 1880 ---- 4.170B 3.817A 3.817A 3.887 -.224 4.111 1885 ---- 4.126B 3.770A 3.770A 3.840 -.225 4.065 1890 ---- 4.080B 3.724A 3.724A 3.794 -.225 4.019 1895 ---- 4.033B 3.678A 3.678A 3.748 -.225 3.973 1900 ---- 4.005B 3.592A 4.000B 3.702 -.225 3.927 1 1905 ---- 3.941B 3.587A 3.587A 3.656 -.225 3.881 1910 ---- 3.895B 3.541A 3.541A 3.610 -.225 3.835 1915 ---- 3.849B 3.496A 3.496A 3.564 -.226 3.790 1920 ---- 3.803B 3.450A 3.450A 3.519 -.226 3.745 1925 ---- 3.775B 3.365A 3.365A 3.473 -.227 3.700 5 1930 ---- 3.710B 3.360A 3.360A 3.428 -.227 3.655 1935 ---- 3.664B 3.316A 3.316A 3.383 -.227 3.610 2 1940 ---- 3.622B 3.271A 3.271A 3.338 -.227 3.565 1945 ---- 3.577B 3.227A 3.227A 3.293 -.228 3.521 3 1950 ---- 3.545B 3.143A 3.143A 3.249 -.227 3.476 23 1955 ---- 3.485B 3.139A 3.139A 3.204 -.228 3.432 1960 ---- 3.443B 3.095A 3.095A 3.160 -.228 3.388 1965 ---- 3.396B 3.051A 3.051A 3.116 -.229 3.345 1970 ---- 3.355B 3.008A 3.008A 3.072 -.229 3.301 1975 ---- 3.325B 2.925A 2.925A 3.029 -.229 3.258 1980 ---- 3.265B 2.920A 2.920A 2.986 -.228 3.214 4 1985 ---- 3.221B 2.872A 2.872A 2.942 -.230 3.172 1990 ---- 3.178B 2.831A 2.831A 2.900 -.229 3.129 10 1995 ---- 3.137B 2.789A 2.789A 2.857 -.229 3.086 3 2000 ---- 3.108B 2.714A 2.714A 2.815 -.229 3.044 7 2005 ---- 3.056B 2.705A 2.705A 2.773 -.229 3.002 3 2010 ---- 3.014B 2.664A 2.664A 2.731 -.229 2.960 2 2015 ---- 2.972B 2.623A 2.623A 2.689 -.230 2.919 3 2020 ---- 2.930B 2.583A 2.583A 2.648 -.230 2.878 60 2025 ---- 2.895B 2.510A 2.510A 2.607 -.230 2.837 3 2030 ---- 2.847B 2.502A 2.502A 2.566 -.230 2.796 73 2035 ---- 2.805B 2.461A 2.461A 2.526 -.230 2.756 2040 ---- 2.764B 2.422A 2.422A 2.486 -.230 2.716 1 2045 ---- 2.721B 2.383A 2.383A 2.447 -.229 2.676 1 2050 ---- 2.688B 2.313A 2.313A 2.407 -.229 2.636 28 2055 ---- 2.643B 2.304A 2.304A 2.368 -.229 2.597 1 2060 ---- 2.595B 2.271A 2.271A 2.330 -.228 2.558 2065 ---- 2.557B 2.233A 2.233A 2.291 -.229 2.520 2070 ---- 2.524B 2.192A 2.192A 2.253 -.229 2.482 1 2075 ---- 2.491B 2.126A 2.126A 2.216 -.228 2.444 5 2080 ---- 2.440B 2.122A 2.122A 2.179 -.227 2.406 4 2085 ---- 2.401B 2.086A 2.086A 2.142 -.227 2.369 13 2090 ---- 2.363B 2.050A 2.050A 2.105 -.227 2.332 2095 ---- 2.326B 2.015A 2.015A 2.069 -.226 2.295 21 2100 ---- 2.299B 1.948A 1.948A 2.034 -.225 2.259 42 2105 ---- 2.252B 1.946A 1.946A 1.998 -.226 2.224 4 2110 ---- 2.215B 1.912A 1.912A 1.964 -.224 2.188 2115 ---- 2.179B 1.878A 1.878A 1.929 -.224 2.153 4 2120 ---- 2.143B 1.845A 1.845A 1.895 -.223 2.118 4 2125 ---- 2.119B 1.780A 1.780A 1.861 -.223 2.084 71 2130 ---- 2.072B 1.778A 1.778A 1.828 -.222 2.050 1 2135 ---- 2.037B 1.747A 1.747A 1.795 -.222 2.017 3 2140 ---- 2.003B 1.716A 1.716A 1.763 -.221 1.984 2145 ---- 1.969B 1.644A 1.644A 1.731 -.220 1.951 2 2150 ---- 1.947B 1.613A 1.613A 1.699 -.220 1.919 19 2155 ---- 1.902B 1.583A 1.583A 1.668 -.219 1.887 4 2160 ---- 1.870B 1.553A 1.553A 1.637 -.218 1.855 2 2 2165 ---- 1.837B 1.524A 1.524A 1.607 -.217 1.824 3 15 2170 1.501 1.805B 1.495A 1.495A 1.577 -.216 2 1.793 2 3 2175 ---- 1.785B 1.466A 1.466A 1.547 -.216 1.763 22 2180 1.755 1.761B 1.438A 1.438A 1.518 -.215 2 1.733 4 18 2185 ---- 1.730B 1.410A 1.410A 1.489 -.214 1.703 6 2190 1.518 1.726B 1.381A 1.547B 1.461 -.213 10 1.674 4 14 2195 ---- 1.696B 1.354A 1.354A 1.433 -.212 1.645 2 5 2200 1.374 1.667B 1.329A 1.451B 1.406 -.211 6 1.617 2 143 2205 ---- 1.637B 1.304A 1.304A 1.379 -.210 1.589 10 2210 ---- 1.609B 1.277A 1.277A 1.352 -.210 1.562 22 2215 ---- 1.580B 1.253A 1.253A 1.326 -.208 1.534 1 2220 ---- 1.553B 1.229A 1.229A 1.301 -.207 1.508 2 2225 ---- 1.525B 1.204A 1.204A 1.275 -.206 1.481 49 130 2230 ---- 1.498B 1.179A 1.179A 1.250 -.205 1.455 3 2235 ---- 1.471B 1.157A 1.157A 1.226 -.204 1.430 2 2240 ---- 1.445B 1.134A 1.134A 1.202 -.202 1.404 3 2245 ---- 1.419B 1.111A 1.111A 1.178 -.202 1.380 4 2250 ---- 1.394B 1.089A 1.089A 1.155 -.200 1.355 10 295 2255 1.117 1.369B 1.067A 1.104A 1.132 -.199 4 1.331 10 2260 ---- 1.344B 1.046A 1.046A 1.110 -.198 1.308 2265 ---- 1.320B 1.025A 1.025A 1.088 -.196 1.284 1 2270 ---- 1.296B 1.004A 1.004A 1.066 -.195 1.261 5 2275 ---- 1.272B .984A .984A 1.045 -.194 1.239 1 17 2280 ---- 1.249B .964A .964A 1.024 -.193 1.217 2 2285 ---- 1.227B .945A .945A 1.004 -.191 1.195 7 2290 ---- 1.204B .926A .926A .984 -.190 1.174 4 2295 .977 1.182B .907A .993B .964 -.189 1 1.153 7 2300 1.055 1.160B .889A .973B .944 -.188 4 1.132 50 95 2305 ---- 1.139B .871A .871A .925 -.186 1.111 25 2310 .920 1.118B .853A .935B .907 -.184 1 1.091 8 2315 ---- 1.098B .836A .836A .889 -.183 1.072 2 6 2320 ---- 1.077B .819A .819A .871 -.182 1.053 6 2325 ---- 1.058B .803A .803A .853 -.181 9 1.034 23 99 2330 ---- 1.038B .786A .786A .836 -.179 1.015 3 2335 ---- 1.019B .770A .770A .819 -.178 .997 2 2340 ---- 1.000B .755A .755A .803 -.176 .979 4 2345 ---- .982B .739A .739A .786 -.175 .961 53 2350 ---- .963B .725A .725A .771 -.173 .944 2 78 2355 ---- .945B .710A .710A .755 -.172 .927 54 2360 ---- .928B .696A .696A .740 -.170 .910 1 1 2365 ---- .911B .681A .681A .725 -.169 .894 10 2370 ---- .894B .668A .668A .710 -.168 .878 2375 ---- .877B .654A .654A .696 -.166 .862 197 2380 ---- .861B .641A .641A .682 -.164 .846 1 19 2385 ---- .845B .628A .628A .668 -.163 .831 2390 ---- .829B .616A .616A .655 -.161 .816 2395 ---- .814B .602A .602A .641 -.161 .802 20 2400 ---- .800B .591A .591A .629 -.158 14 .787 46 166 2405 ---- .784B .580A .580A .616 -.157 .773 7 2410 ---- .770B .568A .568A .604 -.155 .759 2415 ---- .756B .557A .557A .592 -.154 .746 4 2420 .691 .742B .546A .723B .580 -.153 1 .733 1 7 2425 ---- .729B .535A .535A .568 -.151 5 .719 1 19 2430 ---- .715B .524A .524A .557 -.150 .707 2435 ---- .702B .514A .514A .546 -.148 .694 2440 ---- .689B .504A .504A .535 -.147 .682 2445 ---- .676B .494A .494A .524 -.146 .670 2450 .540 .664B .484A .546B .514 -.144 2 .658 226 2455 ---- .652B .475A .475A .504 -.142 .646 2460 ---- .640B .466A .466A .494 -.141 .635 2465 ---- .629B .457A .457A .484 -.140 .624 10 10 2470 ---- ---- ---- .448A .475 ---- ---- 2475 .560 .606B .438A .438A .466 -.136 5 .602 14 40 2480 ---- ---- ---- .431A .457 ---- ---- 2500 ---- .553B .398A .398A .422 -.129 5 .551 42 645 2525 ---- .506B .364A .364A .384 -.121 1 .505 21 2550 ---- ---- .332A .332A .350 -.113 .463 203 207 2575 ---- ---- .303A .303A .319 -.107 5 .426 12 21 2600 ---- ---- .276A .276A .292 -.099 .391 471 2625 ---- ---- .255A .255A .267 -.093 .360 1 26 2650 ---- ---- .234A .234A .246 -.086 .332 10 193 2675 ---- ---- .216A .216A .226 -.081 .307 2 19 2700 ---- ---- .199A .199A .209 -.075 .284 150 385 2725 ---- ---- .184A .184A .193 -.070 .263 23 2750 ---- ---- .170A .170A .179 -.065 .244 12 153 2775 ---- ---- .159A .159A .166 -.060 .226 2 150 2800 .205 .207B .148A .148A .154 -.057 40 .211 5 117 2825 ---- ---- .138A .138A .143 -.053 .196 7 12 2850 ---- ---- .129A .129A .134 -.049 .183 1 41 2875 ---- ---- .121A .121A .125 -.046 .171 4 27 2900 .121 .121 .114A .122B .117 -.043 4 .160 87 789 2925 ---- ---- .107A .107A .109 -.041 .150 16 2950 ---- ---- .101A .101A .103 -.038 .141 52 2975 ---- ---- .095A .095A .097 -.036 .133 24 3000 ---- ---- .090A .090A .091 -.034 .125 6 199 3025 .088 .088 .085A .087A .086 -.032 5 .118 40 3050 ---- ---- .083A .083A .081 -.031 .112 6 3075 ---- ---- .079A .079A .076 -.030 .106 11 3100 ---- ---- .075A .075A .072 -.029 .101 28 3125 ---- ---- .072A .072A .069 -.027 .096 2 3150 ---- ---- .069A .069A .065 -.026 .091 19 3175 ---- ---- .066A .066A .062 -.025 .087 9 3200 ---- ---- .063A .063A .059 -.023 1 .082 10 73 3225 ---- ---- .061A .061A .056 -.023 .079 3250 ---- ---- .058A .058A .054 -.021 .075 3 3275 ---- ---- .056A .056A .052 -.020 .072 2 3300 ---- ---- .054A .054A .050 -.019 .069 5 3325 ---- ---- .052A .052A .048 -.018 .066 1 3350 ---- ---- .051A .051A .046 -.017 .063 31 3375 ---- ---- .049A .049A .044 -.017 .061 3 3400 ---- ---- .047A .047A .043 -.015 .058 2 13 3425 ---- ---- .046A .046A .041 -.015 .056 4 3450 ---- ---- .044A .044A .040 -.014 .054 2 3475 ---- ---- .043A .043A .039 -.013 .052 34 SO JLY23 Silver Option CALL 1000 ---- 12.873B 12.554A 12.554A 12.605 -.216 12.821 10000 .004 .004 .003 .003 .003 -.001 61 .004 50 216 1025 ---- 12.624B 12.304A 12.304A 12.355 -.216 12.571 1050 ---- 12.374B 12.054A 12.054A 12.105 -.216 12.321 1075 ---- 12.125B 11.803A 11.803A 11.855 -.216 12.071 1100 ---- 11.875B 11.553A 11.553A 11.605 -.216 11.821 1125 ---- 11.626B 11.303A 11.303A 11.355 -.216 11.571 1150 ---- 11.376B 11.052A 11.052A 11.105 -.216 11.321 1175 ---- 11.127B 10.802A 10.802A 10.855 -.216 11.071 1200 ---- 10.877B 10.552A 10.552A 10.605 -.216 10.821 1225 ---- 10.628B 10.301A 10.301A 10.355 -.216 10.571 1250 ---- 10.378B 10.051A 10.051A 10.105 -.216 10.321 1275 ---- 10.129B 9.801A 9.801A 9.855 -.216 10.071 1300 ---- 9.879B 9.550A 9.550A 9.605 -.216 9.821 1325 ---- 9.630B 9.300A 9.300A 9.355 -.216 9.571 1350 ---- 9.381B 9.050A 9.050A 9.105 -.216 9.321 1375 ---- 9.131B 8.799A 8.799A 8.855 -.216 9.071 1400 ---- 8.881B 8.549A 8.549A 8.605 -.216 8.821 1425 ---- 8.632B 8.299A 8.299A 8.355 -.216 8.571 1450 ---- 8.383B 8.048A 8.048A 8.105 -.216 8.321 1475 ---- 8.133B 7.798A 7.798A 7.855 -.216 8.071 1500 ---- 7.884B 7.548A 7.548A 7.605 -.217 7.822 1525 ---- 7.635B 7.298A 7.298A 7.357 -.217 7.574 1550 ---- 7.386B 7.049A 7.049A 7.109 -.217 7.326 1 1575 ---- 7.138B 6.801A 6.801A 6.862 -.218 7.080 1600 ---- 6.891B 6.554A 6.554A 6.616 -.218 6.834 152 1625 ---- 6.646B 6.308A 6.308A 6.371 -.219 6.590 1650 ---- 6.401B 6.064A 6.064A 6.128 -.219 6.347 1 1675 ---- 6.162B 5.821A 5.821A 5.885 -.220 6.105 1 1700 ---- 5.920B 5.580A 5.580A 5.644 -.221 5.865 1725 ---- 5.681B 5.291A 5.291A 5.405 -.221 5.626 1750 ---- 5.470B 5.054A 5.470B 5.167 -.222 5.389 2 1775 ---- 5.235B 4.819A 5.235B 4.931 -.223 5.154 1800 ---- 5.000B 4.586A 5.000B 4.698 -.224 4.922 1825 ---- 4.764B 4.356A 4.356A 4.467 -.225 4.692 1 1850 ---- 4.536B 4.129A 4.129A 4.239 -.226 4.465 25 1875 ---- 4.308B 3.906A 3.906A 4.014 -.227 4.241 4 1900 ---- 4.086B 3.687A 3.687A 3.793 -.228 4.021 1925 ---- 3.866B 3.472A 3.472A 3.577 -.228 3.805 1 1950 ---- 3.654B 3.263A 3.263A 3.365 -.229 3.594 1 1975 ---- 3.444B 3.060A 3.060A 3.159 -.229 3.388 11 2000 ---- 3.240B 2.863A 2.863A 2.959 -.229 3.188 13 2025 ---- 3.040B 2.674A 2.674A 2.766 -.228 2.994 1 2050 ---- 2.849B 2.492A 2.492A 2.580 -.227 2.807 2 2075 ---- 2.662B 2.318A 2.318A 2.402 -.225 2.627 8 2100 ---- 2.487B 2.153A 2.153A 2.232 -.224 2.456 106 2125 ---- 2.318B 1.990A 1.990A 2.072 -.220 2.292 79 2150 ---- 2.156B 1.842A 1.842A 1.919 -.217 2.136 2 14 2175 ---- 2.012B 1.698A 1.698A 1.776 -.213 1.989 37 2200 ---- 1.897B 1.569A 1.569A 1.642 -.209 1.851 296 2225 ---- 1.763B 1.448A 1.448A 1.517 -.204 1.721 9 2250 ---- 1.637B 1.335A 1.335A 1.400 -.200 2 1.600 28 2275 ---- 1.519B 1.231A 1.231A 1.291 -.196 1 1.487 82 2300 1.380 1.410B 1.136A 1.136A 1.191 -.190 3 1.381 4 359 2325 ---- 1.308B 1.047A 1.047A 1.099 -.185 1.284 75 2350 ---- 1.213B .966A .966A 1.014 -.179 1.193 7 251 2375 ---- 1.126B .892A .892A .936 -.174 1.110 52 2400 ---- 1.045B .824A .824A .864 -.168 11 1.032 76 561 2425 .826 .971B .762A .762A .799 -.162 16 .961 7 45 2450 ---- .903B .705A .705A .739 -.156 .895 1 49 2475 ---- .839B .654A .654A .685 -.149 .834 151 2500 .712 .782B .606A .606A .635 -.143 59 .778 14 609 2525 ---- .728B .563A .563A .589 -.137 .726 92 2550 .572 .572 .524A .524A .548 -.131 16 .679 23 208 2575 ---- ---- .489A .489A .510 -.124 .634 16 2600 .600 .600 .456A .456A .476 -.118 14 .594 96 317 2625 ---- ---- .426A .426A .444 -.112 .556 3 9 2650 ---- ---- .399A .399A .415 -.107 .522 5 96 2675 ---- ---- .374A .374A .389 -.101 .490 212 2700 .412 .412 .351A .367B .365 -.095 9 .460 624 2725 ---- ---- .329A .329A .343 -.090 .433 42 2750 ---- ---- .310A .310A .322 -.086 .408 33 2775 ---- ---- .292A .292A .303 -.082 .385 33 2800 .295 .295 .275A .303B .286 -.077 50 .363 96 866 2825 ---- ---- .260A .260A .270 -.073 .343 5 2850 ---- ---- .246A .246A .255 -.070 .325 14 2875 ---- ---- .233A .233A .242 -.065 .307 20 26 2900 ---- ---- .221A .221A .229 -.062 .291 40 162 2925 ---- ---- .210A .210A .217 -.060 .277 15 78 2950 ---- ---- .199A .199A .206 -.057 .263 39 2975 ---- ---- .189A .189A .195 -.055 .250 2 3000 .238 .238 .180A .180A .185 -.053 74 .238 190 2370 3025 ---- ---- .172A .172A .176 -.050 .226 16 3050 ---- ---- .164A .164A .168 -.048 .216 20 3075 ---- ---- .156A .156A .160 -.046 .206 10 3100 ---- ---- .149A .149A .152 -.044 .196 2 28 3125 ---- ---- .143A .143A .145 -.043 .188 130 3150 ---- ---- .137A .137A .138 -.041 .179 97 3175 ---- ---- .131A .131A .132 -.040 .172 1 3200 ---- ---- .126A .126A .126 -.039 .165 10 233 3225 ---- ---- .120A .120A .121 -.037 .158 2 3250 ---- ---- .116A .116A .116 -.035 .151 1 3275 ---- ---- .111A .111A .111 -.034 .145 3300 ---- ---- .110A .110A .107 -.033 .140 231 3325 ---- ---- .106A .106A .103 -.031 .134 1 3350 ---- ---- .102A .102A .099 -.030 .129 2 3375 ---- ---- .099A .099A .096 -.028 .124 1 3400 ---- ---- .095A .095A .092 -.028 10 .120 85 90 3425 ---- ---- .092A .092A .089 -.027 .116 1 3450 ---- ---- .089A .089A .087 -.025 .112 3 3475 ---- ---- .087A .087A .084 -.024 .108 3500 ---- ---- .084A .084A .081 -.023 9 .104 45 2690 3525 ---- ---- .082A .082A .079 -.022 .101 8 3550 ---- ---- .079A .079A .076 -.021 .097 3575 ---- ---- .077A .077A .074 -.020 .094 4 3600 ---- ---- .075A .075A .072 -.019 .091 3 3625 ---- ---- .073A .073A .069 -.019 .088 3650 ---- ---- .071A .071A .067 -.019 .086 1 3675 ---- ---- .069A .069A .065 -.018 .083 3700 ---- ---- .067A .067A .063 -.017 .080 3725 ---- ---- .066A .066A .061 -.017 .078 3750 ---- ---- .064A .064A .060 -.016 .076 3775 ---- ---- .062A .062A .058 -.016 .074 4 3800 ---- ---- .061A .061A .056 -.016 .072 1 250 3825 ---- ---- .059A .059A .055 -.015 .070 3850 ---- ---- .058A .058A .053 -.015 .068 3875 ---- ---- .057A .057A .052 -.014 .066 3900 ---- ---- .055A .055A .050 -.014 .064 190 3925 ---- ---- .054A .054A .049 -.013 .062 3950 ---- ---- .053A .053A .047 -.014 .061 7 3975 ---- ---- .052A .052A .046 -.013 .059 4000 ---- ---- .050A .050A .045 -.013 .058 1 874 4025 ---- ---- .049A .049A .044 -.012 .056 10 4050 ---- ---- .048A .048A .043 -.012 .055 24 4075 ---- ---- .047A .047A .042 -.011 .053 2 4500 ---- ---- .033A .033A .028 -.009 .037 2 20 5000 .020 .020 .020 .020 .019 -.006 1 .025 10 239 6000 ---- ---- ---- ---- .011 -.001 .012 75 7000 .010 .010 .010 .010 .008 +.001 7 .007 64 725 ---- 15.618B 15.308A 15.308A 15.355 -.216 15.571 750 ---- 15.369B 15.058A 15.058A 15.105 -.216 15.321 775 ---- 15.119B 14.808A 14.808A 14.855 -.216 15.071 800 ---- 14.870B 14.557A 14.557A 14.605 -.216 14.821 8000 ---- ---- ---- ---- .005 UNCH .005 13 825 ---- 14.620B 14.307A 14.307A 14.355 -.216 14.571 850 ---- 14.371B 14.057A 14.057A 14.105 -.216 14.321 875 ---- 14.121B 13.806A 13.806A 13.855 -.216 14.071 900 ---- 13.872B 13.556A 13.556A 13.605 -.216 13.821 9000 .007 .007 .007 .007 .004 UNCH 37 .004 63 925 ---- 13.622B 13.306A 13.306A 13.355 -.216 13.571 950 ---- 13.373B 13.055A 13.055A 13.105 -.216 13.321 975 ---- 13.123B 12.805A 12.805A 12.855 -.216 13.071 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 12.288 -.222 12.510 1075 ---- ---- ---- ---- 12.038 -.222 12.260 1100 ---- ---- ---- ---- 11.788 -.222 12.010 1125 ---- ---- ---- ---- 11.538 -.222 11.760 1150 ---- ---- ---- ---- 11.288 -.222 11.510 1175 ---- ---- ---- ---- 11.038 -.222 11.260 1200 ---- ---- ---- ---- 10.788 -.222 11.010 1225 ---- ---- ---- ---- 10.538 -.222 10.760 1250 ---- ---- ---- ---- 10.288 -.222 10.510 1275 ---- ---- ---- ---- 10.038 -.222 10.260 1300 ---- ---- ---- ---- 9.788 -.222 10.010 1325 ---- ---- ---- ---- 9.538 -.222 9.760 1350 ---- ---- ---- ---- 9.288 -.222 9.510 1375 ---- ---- ---- ---- 9.038 -.222 9.260 1400 ---- ---- ---- ---- 8.788 -.222 9.010 1425 ---- ---- ---- ---- 8.538 -.222 8.760 1450 ---- ---- ---- ---- 8.288 -.222 8.510 1475 ---- ---- ---- ---- 8.039 -.223 8.262 1500 ---- ---- ---- ---- 7.790 -.224 8.014 1525 ---- ---- ---- ---- 7.543 -.224 7.767 1550 ---- ---- ---- ---- 7.297 -.225 7.522 1575 ---- ---- ---- ---- 7.053 -.225 7.278 1600 ---- ---- ---- ---- 6.809 -.226 7.035 1625 ---- ---- ---- ---- 6.567 -.227 6.794 1650 ---- ---- ---- ---- 6.326 -.228 6.554 1675 ---- ---- ---- ---- 6.087 -.228 6.315 1700 ---- 6.143B 5.739A 5.739A 5.850 -.228 6.078 1725 ---- 5.915B 5.504A 5.504A 5.615 -.228 5.843 1750 ---- 5.679B 5.271A 5.271A 5.381 -.230 5.611 1775 ---- 5.448B 5.041A 5.041A 5.151 -.229 5.380 1800 ---- 5.216B 4.813A 4.813A 4.922 -.230 5.152 1825 ---- 4.988B 4.589A 4.589A 4.697 -.230 4.927 1850 ---- 4.764B 4.368A 4.368A 4.475 -.231 4.706 1875 ---- 4.544B 4.151A 4.151A 4.257 -.231 4.488 1900 ---- 4.328B 3.938A 3.938A 4.043 -.231 4.274 1925 ---- 4.112B 3.731A 3.731A 3.834 -.230 4.064 1950 ---- 3.906B 3.529A 3.529A 3.629 -.230 3.859 1975 ---- 3.702B 3.332A 3.332A 3.430 -.229 3.659 2000 ---- 3.504B 3.142A 3.142A 3.236 -.229 3.465 1 2025 ---- 3.312B 2.958A 2.958A 3.048 -.229 3.277 3 2050 ---- 3.126B 2.782A 2.782A 2.868 -.227 3.095 2075 ---- 2.945B 2.612A 2.612A 2.694 -.226 2.920 2100 ---- 2.774B 2.450A 2.450A 2.527 -.225 2.752 2125 ---- 2.610B 2.295A 2.295A 2.367 -.224 2.591 2150 ---- 2.450B 2.149A 2.149A 2.216 -.221 2.437 2175 ---- 2.302B 2.009A 2.009A 2.072 -.219 2.291 2 2200 ---- 2.192B 1.868A 1.868A 1.936 -.217 2.153 7 2225 ---- 2.057B 1.744A 1.744A 1.809 -.214 2.023 2250 ---- 1.929B 1.628A 1.628A 1.689 -.210 1.899 2 2275 ---- 1.809B 1.518A 1.518A 1.576 -.207 1.783 2300 ---- 1.696B 1.418A 1.418A 1.471 -.204 1.675 50 2325 ---- 1.591B 1.324A 1.324A 1.374 -.199 1.573 2350 ---- 1.492B 1.237A 1.237A 1.283 -.194 1.477 2375 ---- 1.400B 1.156A 1.156A 1.198 -.190 1.388 2400 ---- 1.313B 1.081A 1.081A 1.120 -.184 1.304 5 5 2425 ---- 1.233B 1.011A 1.011A 1.047 -.180 1.227 2450 .993 1.158B .947A .996B .980 -.174 1 1.154 200 2475 ---- 1.088B .887A .887A .918 -.168 1.086 2500 ---- ---- .832A .832A .861 -.162 1.023 206 2525 .816 .816 .781A .781A .808 -.156 4 .964 2550 ---- ---- .734A .734A .759 -.150 .909 13 2575 .721 .721 .691A .691A .713 -.145 2 .858 2600 .780 .780 .650A .650A .672 -.139 3 .811 55 58 2625 ---- ---- .613A .613A .633 -.133 .766 2650 ---- ---- .579A .579A .597 -.128 .725 2 2675 ---- ---- .547A .547A .564 -.123 .687 2700 ---- ---- .517A .517A .533 -.118 .651 20 2725 ---- ---- .490A .490A .504 -.113 .617 2 2750 ---- ---- .464A .464A .477 -.109 .586 56 2775 ---- ---- .441A .441A .452 -.105 .557 2800 ---- ---- .418A .418A .429 -.101 .530 2825 ---- ---- .398A .398A .408 -.096 .504 2850 ---- ---- .379A .379A .387 -.093 .480 2875 ---- ---- .361A .361A .369 -.089 .458 2900 ---- ---- .344A .344A .351 -.085 .436 2925 ---- ---- .328A .328A .334 -.083 .417 17 2950 ---- ---- .313A .313A .319 -.079 .398 140 2975 ---- ---- .300A .300A .304 -.076 .380 3000 .302 .302 .287A .287A .291 -.073 1 .364 2 4 3025 ---- ---- .274A .274A .278 -.070 .348 3050 ---- ---- .263A .263A .266 -.067 .333 3 3075 ---- ---- .252A .252A .254 -.065 .319 3100 ---- ---- .242A .242A .244 -.062 .306 10 3125 ---- ---- .232A .232A .234 -.060 .294 3150 ---- ---- .223A .223A .224 -.058 .282 3175 ---- ---- .215A .215A .215 -.056 .271 3200 ---- ---- .207A .207A .207 -.054 .261 2 3225 ---- ---- .199A .199A .199 -.052 .251 3250 ---- ---- .192A .192A .191 -.050 .241 3275 ---- ---- .185A .185A .184 -.048 .232 3300 ---- ---- .178A .178A .177 -.047 .224 3325 ---- ---- .172A .172A .171 -.045 .216 3350 ---- ---- .166A .166A .165 -.044 .209 3375 ---- ---- .161A .161A .160 -.042 .202 3400 ---- ---- .156A .156A .154 -.041 .195 3425 ---- ---- .151A .151A .149 -.040 .189 3450 ---- ---- .146A .146A .144 -.038 .182 18 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 12.788 -.222 13.010 10000 ---- ---- .013A .013A .009 -.005 .014 36 1025 ---- ---- ---- ---- 12.538 -.222 12.760 1050 ---- ---- ---- ---- 12.288 -.222 12.510 1075 ---- ---- ---- ---- 12.038 -.222 12.260 1100 ---- ---- ---- ---- 11.788 -.222 12.010 1125 ---- ---- ---- ---- 11.538 -.222 11.760 1150 ---- ---- ---- ---- 11.288 -.222 11.510 1175 ---- ---- ---- ---- 11.038 -.222 11.260 1200 ---- ---- ---- ---- 10.788 -.222 11.010 1225 ---- ---- ---- ---- 10.538 -.222 10.760 1250 ---- ---- ---- ---- 10.288 -.222 10.510 1275 ---- ---- ---- ---- 10.038 -.222 10.260 1300 ---- ---- ---- ---- 9.788 -.222 10.010 1325 ---- ---- ---- ---- 9.538 -.222 9.760 1350 ---- ---- ---- ---- 9.288 -.222 9.510 1375 ---- ---- ---- ---- 9.038 -.222 9.260 1400 ---- ---- ---- ---- 8.788 -.222 9.010 1425 ---- ---- ---- ---- 8.538 -.223 8.761 1450 ---- ---- ---- ---- 8.290 -.223 8.513 1475 ---- ---- ---- ---- 8.043 -.223 8.266 1500 ---- ---- ---- ---- 7.797 -.224 8.021 1525 ---- ---- ---- ---- 7.553 -.224 7.777 1550 ---- ---- ---- ---- 7.310 -.225 7.535 1575 ---- ---- ---- ---- 7.068 -.226 7.294 1600 ---- ---- ---- ---- 6.828 -.226 7.054 14 33 1625 ---- ---- ---- ---- 6.590 -.226 6.816 1650 ---- 6.656B 6.245A 6.245A 6.354 -.227 6.581 16 1675 ---- 6.417B 6.011A 6.011A 6.119 -.228 6.347 1700 ---- 6.184B 5.779A 5.779A 5.887 -.228 6.115 1 1725 ---- 5.951B 5.550A 5.550A 5.658 -.228 5.886 2 1750 ---- 5.724B 5.324A 5.324A 5.430 -.230 5.660 1 1775 ---- 5.495B 5.100A 5.100A 5.206 -.230 5.436 1800 ---- 5.274B 4.880A 4.880A 4.985 -.230 5.215 1825 ---- 5.051B 4.663A 4.663A 4.767 -.231 4.998 1850 ---- 4.834B 4.450A 4.450A 4.553 -.231 4.784 1875 ---- 4.621B 4.242A 4.242A 4.343 -.231 4.574 1900 ---- 4.413B 4.038A 4.038A 4.137 -.231 4.368 7 1925 ---- 4.210B 3.840A 3.840A 3.936 -.231 4.167 1950 ---- 4.010B 3.647A 3.647A 3.740 -.231 3.971 1975 ---- 3.814B 3.459A 3.459A 3.549 -.231 3.780 1 2000 ---- 3.623B 3.278A 3.278A 3.364 -.230 3.594 2025 ---- 3.443B 3.103A 3.103A 3.185 -.229 3.414 2050 ---- 3.262B 2.935A 2.935A 3.013 -.227 3.240 2075 ---- 3.091B 2.773A 2.773A 2.847 -.226 3.073 2100 ---- 2.928B 2.618A 2.618A 2.688 -.224 2.912 102 2125 ---- 2.772B 2.470A 2.470A 2.536 -.222 2.758 1 2150 ---- 2.619B 2.329A 2.329A 2.391 -.219 2.610 175 2175 ---- 2.475B 2.196A 2.196A 2.253 -.217 2.470 2200 ---- 2.354B 2.069A 2.343B 2.123 -.213 2.336 300 2225 ---- 2.226B 1.950A 2.216B 1.999 -.210 2.209 2250 1.951 2.104B 1.837A 1.837A 1.883 -.206 1 2.089 137 2275 ---- 1.988B 1.731A 1.731A 1.773 -.202 1.975 125 2300 ---- 1.879B 1.632A 1.632A 1.670 -.198 1.868 110 2325 ---- 1.776B 1.538A 1.538A 1.573 -.194 1.767 2350 ---- 1.678B 1.450A 1.450A 1.482 -.189 1.671 90 2375 ---- 1.587B 1.368A 1.368A 1.397 -.185 1.582 2400 ---- 1.501B 1.292A 1.292A 1.318 -.180 1.498 246 2425 ---- 1.420B 1.221A 1.221A 1.243 -.176 1.419 4 2450 ---- ---- 1.154A 1.154A 1.174 -.171 1.345 265 2475 ---- ---- 1.092A 1.092A 1.109 -.166 1.275 214 2500 1.182 1.205B 1.034A 1.196B 1.049 -.161 1 1.210 1 725 2525 ---- ---- .979A .979A .993 -.156 1.149 1 7 2550 ---- ---- .928A .928A .940 -.152 1.092 88 2575 ---- ---- .880A .880A .891 -.148 1.039 2600 .950 .950 .833A .966B .845 -.144 1 .989 1 429 2625 ---- ---- .791A .791A .802 -.139 .941 2650 ---- ---- .752A .752A .762 -.135 .897 45 2675 ---- ---- .715A .715A .725 -.130 .855 15 2700 .800 .800 .681A .681A .690 -.126 1 .816 430 2725 ---- ---- .649A .649A .657 -.122 .779 2750 ---- ---- .619A .619A .626 -.118 .744 7 2775 ---- ---- .591A .591A .597 -.114 .711 2800 ---- ---- .565A .565A .570 -.110 19 .680 89 2825 ---- ---- .540A .540A .544 -.106 .650 2850 ---- ---- .517A .517A .520 -.103 .623 31 2875 ---- ---- .495A .495A .497 -.100 .597 2900 ---- ---- .474A .474A .476 -.096 .572 3 2925 ---- ---- .455A .455A .455 -.093 .548 1 2950 ---- ---- .437A .437A .436 -.090 .526 70 2975 ---- ---- .419A .419A .418 -.088 .506 12 3000 ---- ---- .403A .403A .401 -.085 .486 600 3025 ---- ---- .387A .387A .385 -.082 .467 3050 ---- ---- .372A .372A .370 -.080 .450 2 3075 ---- ---- .358A .358A .356 -.077 .433 2 3100 ---- ---- .345A .345A .342 -.075 .417 106 3125 ---- ---- .333A .333A .330 -.072 .402 3150 ---- ---- .321A .321A .317 -.071 .388 8 3175 ---- ---- .309A .309A .306 -.069 .375 1 3200 ---- ---- .299A .299A .295 -.066 .361 56 3225 ---- ---- .288A .288A .284 -.065 .349 25 3250 ---- ---- .279A .279A .274 -.063 .337 100 3275 ---- ---- .269A .269A .265 -.061 .326 1 3300 ---- ---- .261A .261A .256 -.059 .315 1 2 3325 ---- ---- .252A .252A .247 -.057 .304 3350 ---- ---- .244A .244A .239 -.055 .294 3375 ---- ---- .237A .237A .232 -.053 .285 3400 ---- ---- .229A .229A .224 -.052 19 .276 3425 ---- ---- .222A .222A .217 -.050 .267 3450 ---- ---- .216A .216A .210 -.049 .259 9 3475 ---- ---- .209A .209A .204 -.047 .251 1 3500 ---- ---- .203A .203A .198 -.045 .243 128 3600 ---- ---- .182A .182A .176 -.040 .216 4000 ---- ---- .124A .124A .117 -.025 .142 123 4500 ---- ---- .085A .085A .078 -.017 .095 2 5000 ---- ---- .063A .063A .055 -.012 .067 57 6000 ---- ---- ---- ---- .030 -.008 .038 10 7000 ---- ---- ---- ---- .018 -.005 .023 50 8000 ---- ---- ---- ---- .012 -.005 .017 825 ---- ---- ---- ---- 14.538 -.222 14.760 850 ---- ---- ---- ---- 14.288 -.222 14.510 875 ---- ---- ---- ---- 14.038 -.222 14.260 900 ---- ---- ---- ---- 13.788 -.222 14.010 9000 ---- ---- ---- ---- .010 -.005 .015 925 ---- ---- ---- ---- 13.538 -.222 13.760 950 ---- ---- ---- ---- 13.288 -.222 13.510 975 ---- ---- ---- ---- 13.038 -.222 13.260 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 13.050 -.210 13.260 10000 ---- ---- ---- ---- .021 -.006 .027 13 1025 ---- ---- ---- ---- 12.800 -.210 13.010 1050 ---- ---- ---- ---- 12.550 -.210 12.760 1075 ---- ---- ---- ---- 12.300 -.210 12.510 1100 ---- ---- ---- ---- 12.050 -.210 12.260 1125 ---- ---- ---- ---- 11.800 -.210 12.010 1150 ---- ---- ---- ---- 11.550 -.210 11.760 1175 ---- ---- ---- ---- 11.300 -.210 11.510 1200 ---- ---- ---- ---- 11.050 -.210 11.260 1225 ---- ---- ---- ---- 10.800 -.210 11.010 1250 ---- ---- ---- ---- 10.550 -.210 10.760 1275 ---- ---- ---- ---- 10.300 -.210 10.510 1300 ---- ---- ---- ---- 10.050 -.210 10.260 1325 ---- ---- ---- ---- 9.800 -.211 10.011 1350 ---- ---- ---- ---- 9.551 -.212 9.763 1375 ---- ---- ---- ---- 9.304 -.212 9.516 1400 ---- ---- ---- ---- 9.059 -.212 9.271 1425 ---- ---- ---- ---- 8.815 -.213 9.028 1450 ---- ---- ---- ---- 8.573 -.214 8.787 1475 ---- ---- ---- ---- 8.333 -.214 8.547 1500 ---- ---- ---- ---- 8.094 -.215 8.309 4 1525 ---- ---- 7.748A 7.748A 7.858 -.215 8.073 1550 ---- 7.900B 7.513A 7.513A 7.624 -.215 7.839 1575 ---- 7.670B 7.281A 7.281A 7.392 -.215 7.607 1600 ---- 7.436B 7.052A 7.052A 7.162 -.216 7.378 1625 ---- 7.205B 6.826A 6.826A 6.935 -.216 7.151 1650 ---- 6.978B 6.602A 6.602A 6.710 -.217 6.927 1675 ---- 6.754B 6.381A 6.381A 6.488 -.217 6.705 1700 ---- 6.533B 6.162A 6.162A 6.268 -.218 6.486 1725 ---- 6.318B 5.947A 5.947A 6.052 -.219 6.271 1750 ---- 6.099B 5.736A 5.736A 5.839 -.219 6.058 1775 ---- 5.887B 5.527A 5.527A 5.629 -.220 5.849 1800 ---- 5.678B 5.323A 5.323A 5.423 -.220 5.643 2 1825 ---- 5.475B 5.122A 5.122A 5.221 -.220 5.441 1850 ---- 5.271B 4.926A 4.926A 5.022 -.221 5.243 1875 ---- 5.073B 4.733A 4.733A 4.827 -.222 5.049 2 1900 ---- 4.880B 4.545A 4.545A 4.637 -.222 4.859 1 2 1925 ---- 4.690B 4.362A 4.362A 4.451 -.222 4.673 2 1950 ---- 4.505B 4.184A 4.184A 4.269 -.223 4.492 4 1975 ---- 4.325B 4.010A 4.010A 4.093 -.222 4.315 2000 ---- 4.150B 3.842A 3.842A 3.922 -.221 4.143 15 2025 ---- 3.980B 3.680A 3.680A 3.755 -.221 3.976 2050 ---- 3.816B 3.523A 3.523A 3.595 -.220 3.815 1 2075 ---- ---- 3.372A 3.372A 3.441 -.218 3.659 2100 ---- ---- 3.226A 3.226A 3.292 -.216 3.508 3 2125 ---- ---- 3.087A 3.087A 3.149 -.214 3.363 100 2150 ---- ---- 2.953A 2.953A 3.012 -.211 3.223 2175 ---- ---- 2.825A 2.825A 2.881 -.207 3.088 2200 ---- ---- 2.703A 2.703A 2.755 -.205 2.960 5 2225 ---- ---- 2.586A 2.586A 2.634 -.202 2.836 2250 ---- ---- 2.475A 2.475A 2.519 -.199 2.718 17 2275 2.380 2.380 2.368A 2.368A 2.409 -.196 2 2.605 225 2300 ---- ---- 2.268A 2.268A 2.304 -.193 2.497 69 2325 ---- ---- 2.172A 2.172A 2.204 -.190 2.394 75 2350 ---- ---- 2.081A 2.081A 2.109 -.188 2.297 1 2375 ---- ---- 1.995A 1.995A 2.019 -.185 2.204 2400 ---- ---- 1.913A 1.913A 1.935 -.180 2.115 24 209 2425 ---- ---- 1.835A 1.835A 1.854 -.178 2.032 7 2450 ---- ---- 1.762A 1.762A 1.779 -.174 1.953 2475 ---- ---- 1.692A 1.692A 1.707 -.171 1.878 50 2500 1.690 1.690 1.626A 1.626A 1.639 -.168 2 1.807 3 78 2525 ---- ---- 1.563A 1.563A 1.575 -.164 1.739 9 2550 ---- ---- 1.504A 1.504A 1.514 -.161 1.675 126 2575 ---- ---- 1.447A 1.447A 1.457 -.157 1.614 140 2600 ---- ---- 1.394A 1.394A 1.401 -.155 1.556 216 2625 ---- ---- 1.343A 1.343A 1.349 -.152 1.501 60 2650 ---- ---- 1.295A 1.295A 1.299 -.149 1.448 151 2675 ---- ---- 1.249A 1.249A 1.252 -.146 1.398 1 2700 ---- ---- 1.205A 1.205A 1.206 -.144 1.350 336 2725 ---- ---- 1.163A 1.163A 1.163 -.142 1.305 2 2750 ---- ---- 1.124A 1.124A 1.122 -.139 1.261 7 2775 ---- ---- 1.079A 1.079A 1.083 -.136 1.219 2800 ---- ---- 1.043A 1.043A 1.046 -.134 1.180 23 387 2825 ---- ---- 1.009A 1.009A 1.010 -.132 1.142 2850 ---- ---- .976A .976A .977 -.129 1.106 29 2875 ---- ---- .945A .945A .944 -.127 1.071 8 8 2900 ---- ---- .915A .915A .914 -.124 1.038 3 2925 ---- ---- .886A .886A .884 -.122 1.006 2950 ---- ---- .858A .858A .856 -.119 .975 1 2975 ---- ---- .832A .832A .830 -.116 .946 3000 ---- ---- .807A .807A .804 -.114 35 .918 17 1858 3025 ---- ---- .783A .783A .779 -.112 .891 5 5 3050 ---- ---- .760A .760A .756 -.109 .865 1 3075 ---- ---- .738A .738A .733 -.108 .841 3100 .690 .690 .690 .700B .712 -.105 5 .817 14 3125 ---- ---- .696A .696A .691 -.103 .794 3150 ---- ---- .676A .676A .671 -.101 .772 1 3175 ---- ---- .657A .657A .652 -.099 .751 3200 ---- ---- .639A .639A .634 -.096 .730 331 3225 ---- ---- .622A .622A .616 -.095 .711 3250 ---- ---- .605A .605A .599 -.093 .692 3275 ---- ---- .589A .589A .582 -.092 .674 3300 ---- ---- .574A .574A .567 -.089 .656 30 3325 ---- ---- .559A .559A .551 -.088 .639 3350 ---- ---- .544A .544A .537 -.086 .623 3375 ---- ---- .530A .530A .523 -.084 .607 3400 ---- ---- .517A .517A .509 -.083 .592 3 3425 ---- ---- .504A .504A .496 -.082 .578 3450 ---- ---- .492A .492A .483 -.080 .563 3475 ---- ---- .480A .480A .470 -.080 .550 3500 ---- ---- .468A .468A .459 -.077 33 .536 15 1210 3525 ---- ---- .457A .457A .447 -.077 .524 3550 ---- ---- .446A .446A .436 -.075 .511 3575 ---- ---- .436A .436A .425 -.074 .499 3600 ---- ---- .425A .425A .414 -.074 .488 160 3625 ---- ---- .416A .416A .404 -.073 .477 3650 ---- ---- .406A .406A .394 -.072 .466 2 3675 ---- ---- .397A .397A .385 -.070 .455 3700 ---- ---- .388A .388A .375 -.070 .445 3725 ---- ---- .380A .380A .366 -.069 .435 3750 ---- ---- .371A .371A .358 -.067 .425 4 3775 ---- ---- .363A .363A .349 -.067 .416 3800 ---- ---- .355A .355A .341 -.066 .407 3825 ---- ---- .348A .348A .333 -.065 .398 1 3850 ---- ---- .341A .341A .326 -.064 .390 3875 ---- ---- .333A .333A .318 -.063 .381 3900 ---- ---- .327A .327A .311 -.062 .373 3925 ---- ---- .320A .320A .305 -.061 .366 1 3950 ---- ---- .313A .313A .298 -.060 .358 3975 ---- ---- .307A .307A .292 -.059 .351 4000 .300 .300 .300 .300 .286 -.058 6 .344 60 1601 4025 ---- ---- .295A .295A .280 -.057 .337 4050 ---- ---- .289A .289A .274 -.056 .330 4075 ---- ---- .284A .284A .268 -.055 .323 4500 ---- ---- .210A .210A .197 -.038 2 .235 80 57 5000 ---- ---- .156A .156A .143 -.027 2 .170 5 1689 6000 ---- ---- .099A .099A .085 -.017 .102 350 7000 ---- ---- ---- ---- .056 -.011 .067 13 22 725 ---- ---- ---- ---- 15.800 -.210 16.010 750 ---- ---- ---- ---- 15.550 -.210 15.760 7500 ---- ---- ---- ---- .046 -.010 .056 54 775 ---- ---- ---- ---- 15.300 -.210 15.510 800 ---- ---- ---- ---- 15.050 -.210 15.260 8000 ---- ---- ---- ---- .039 -.008 .047 825 ---- ---- ---- ---- 14.800 -.210 15.010 850 ---- ---- ---- ---- 14.550 -.210 14.760 875 ---- ---- ---- ---- 14.300 -.210 14.510 900 ---- ---- ---- ---- 14.050 -.210 14.260 9000 ---- ---- ---- ---- .028 -.007 .035 925 ---- ---- ---- ---- 13.800 -.210 14.010 950 ---- ---- ---- ---- 13.550 -.210 13.760 975 ---- ---- ---- ---- 13.300 -.210 13.510 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 12.233 -.198 12.431 1125 ---- ---- ---- ---- 11.983 -.198 12.181 1150 ---- ---- ---- ---- 11.733 -.198 11.931 1175 ---- ---- ---- ---- 11.483 -.198 11.681 1200 ---- ---- ---- ---- 11.234 -.197 11.431 1225 ---- ---- ---- ---- 10.986 -.197 11.183 1250 ---- ---- ---- ---- 10.740 -.196 10.936 1275 ---- ---- ---- ---- 10.495 -.195 10.690 1300 ---- ---- ---- ---- 10.251 -.195 10.446 1325 ---- ---- ---- ---- 10.009 -.194 10.203 1350 ---- ---- ---- ---- 9.768 -.194 9.962 1375 ---- ---- ---- ---- 9.529 -.193 9.722 1400 ---- ---- ---- ---- 9.292 -.191 9.483 1425 ---- ---- ---- ---- 9.056 -.190 9.246 1450 ---- ---- ---- ---- 8.821 -.190 9.011 1475 ---- ---- ---- ---- 8.589 -.189 8.778 1500 ---- ---- ---- ---- 8.358 -.188 8.546 1525 ---- ---- ---- ---- 8.130 -.186 8.316 1550 ---- ---- ---- ---- 7.903 -.186 8.089 1575 ---- ---- ---- ---- 7.679 -.184 7.863 1600 ---- ---- ---- ---- 7.458 -.182 7.640 1625 ---- ---- ---- ---- 7.239 -.181 7.420 1650 ---- ---- ---- ---- 7.022 -.180 7.202 1675 ---- ---- ---- ---- 6.809 -.178 6.987 1700 ---- ---- ---- ---- 6.598 -.177 6.775 1725 ---- ---- ---- ---- 6.391 -.175 6.566 1750 ---- ---- ---- ---- 6.187 -.173 6.360 1775 ---- ---- ---- ---- 5.986 -.171 6.157 1800 ---- ---- ---- ---- 5.789 -.169 5.958 1825 ---- ---- ---- ---- 5.596 -.166 5.762 1850 ---- ---- ---- ---- 5.406 -.165 5.571 1875 ---- ---- ---- ---- 5.220 -.163 5.383 1900 ---- ---- ---- ---- 5.038 -.160 5.198 1925 ---- ---- ---- ---- 4.861 -.157 5.018 1950 ---- ---- ---- ---- 4.687 -.155 4.842 1975 ---- ---- ---- ---- 4.518 -.153 4.671 2000 ---- ---- ---- ---- 4.354 -.150 4.504 2025 ---- ---- ---- ---- 4.194 -.148 4.342 2050 ---- ---- ---- ---- 4.040 -.144 4.184 2075 ---- ---- ---- ---- 3.890 -.142 4.032 2100 ---- ---- ---- ---- 3.747 -.139 3.886 2125 ---- ---- ---- ---- 3.608 -.137 3.745 2150 ---- ---- ---- ---- 3.475 -.134 3.609 2175 ---- ---- ---- ---- 3.348 -.130 3.478 2200 ---- ---- ---- ---- 3.225 -.128 3.353 2225 ---- ---- ---- ---- 3.107 -.126 3.233 2250 ---- ---- ---- ---- 2.995 -.122 3.117 2275 ---- ---- ---- ---- 2.887 -.119 3.006 2300 ---- ---- ---- ---- 2.783 -.117 2.900 2325 ---- ---- ---- ---- 2.685 -.114 2.799 2350 ---- ---- ---- ---- 2.591 -.111 2.702 2375 ---- ---- ---- ---- 2.501 -.109 2.610 2400 ---- ---- ---- ---- 2.416 -.106 2.522 19 75 2425 ---- ---- ---- ---- 2.335 -.103 2.438 2450 ---- ---- ---- ---- 2.258 -.101 2.359 2475 ---- ---- ---- ---- 2.185 -.098 2.283 2500 ---- ---- ---- ---- 2.115 -.096 2.211 2525 ---- ---- ---- ---- 2.048 -.094 2.142 2550 ---- ---- ---- ---- 1.985 -.092 2.077 2575 ---- ---- ---- ---- 1.924 -.090 2.014 2600 ---- ---- ---- ---- 1.866 -.087 1.953 2625 ---- ---- ---- ---- 1.809 -.086 1.895 2650 ---- ---- ---- ---- 1.755 -.084 1.839 2675 ---- ---- ---- ---- 1.703 -.082 1.785 2700 ---- ---- ---- ---- 1.654 -.080 1.734 2725 ---- ---- ---- ---- 1.606 -.078 1.684 2750 ---- ---- ---- ---- 1.561 -.076 1.637 2775 ---- ---- ---- ---- 1.518 -.075 1.593 2800 ---- ---- ---- ---- 1.477 -.073 1.550 19 75 2825 ---- ---- ---- ---- 1.439 -.071 1.510 2850 ---- ---- ---- ---- 1.403 -.068 1.471 2875 ---- ---- ---- ---- 1.368 -.067 1.435 2900 ---- ---- ---- ---- 1.335 -.066 1.401 2925 ---- ---- ---- ---- 1.304 -.064 1.368 2950 ---- ---- ---- ---- 1.274 -.063 1.337 2975 ---- ---- ---- ---- 1.245 -.062 1.307 3000 ---- ---- ---- ---- 1.218 -.060 1.278 3025 ---- ---- ---- ---- 1.191 -.060 1.251 3050 ---- ---- ---- ---- 1.165 -.060 1.225 3075 ---- ---- ---- ---- 1.140 -.060 1.200 3100 ---- ---- ---- ---- 1.115 -.061 1.176 3125 ---- ---- ---- ---- 1.092 -.061 1.153 3150 ---- ---- ---- ---- 1.069 -.061 1.130 3175 ---- ---- ---- ---- 1.047 -.062 1.109 3200 ---- ---- ---- ---- 1.025 -.064 1.089 3225 ---- ---- ---- ---- 1.004 -.065 1.069 3250 ---- ---- ---- ---- .984 -.066 1.050 3275 ---- ---- ---- ---- .964 -.068 1.032 3300 ---- ---- ---- ---- .946 -.068 1.014 3325 ---- ---- ---- ---- .927 -.071 .998 3350 ---- ---- ---- .894A .910 ---- ---- 3400 ---- ---- ---- ---- .877 -.074 .951 1 1 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 13.447 -.206 13.653 1025 ---- ---- ---- ---- 13.197 -.206 13.403 1050 ---- ---- ---- ---- 12.947 -.206 13.153 1075 ---- ---- ---- ---- 12.698 -.206 12.904 1100 ---- ---- ---- ---- 12.451 -.205 12.656 1125 ---- ---- ---- ---- 12.206 -.204 12.410 1150 ---- ---- ---- ---- 11.961 -.204 12.165 1175 ---- ---- ---- ---- 11.718 -.203 11.921 1200 ---- ---- ---- ---- 11.477 -.202 11.679 1225 ---- ---- ---- ---- 11.237 -.201 11.438 1250 ---- ---- ---- ---- 10.998 -.201 11.199 1275 ---- ---- ---- ---- 10.761 -.199 10.960 1300 ---- ---- ---- ---- 10.525 -.199 10.724 1325 ---- ---- ---- ---- 10.290 -.198 10.488 1350 ---- ---- ---- ---- 10.057 -.197 10.254 1375 ---- ---- ---- ---- 9.826 -.196 10.022 1400 ---- ---- ---- ---- 9.596 -.195 9.791 1425 ---- ---- ---- ---- 9.368 -.194 9.562 1450 ---- ---- ---- ---- 9.141 -.194 9.335 1475 ---- ---- ---- ---- 8.917 -.192 9.109 1500 ---- ---- ---- ---- 8.694 -.191 8.885 1525 ---- ---- ---- ---- 8.474 -.190 8.664 1550 ---- ---- ---- ---- 8.256 -.188 8.444 1575 ---- ---- ---- ---- 8.040 -.187 8.227 1600 ---- ---- ---- ---- 7.826 -.186 8.012 1625 ---- ---- ---- ---- 7.615 -.184 7.799 1650 ---- ---- ---- ---- 7.407 -.182 7.589 1675 ---- ---- ---- ---- 7.201 -.181 7.382 1700 ---- ---- ---- ---- 6.998 -.180 7.178 1725 ---- ---- ---- ---- 6.799 -.177 6.976 1750 ---- ---- ---- ---- 6.602 -.176 6.778 1775 ---- ---- ---- ---- 6.409 -.174 6.583 1800 ---- ---- ---- ---- 6.219 -.172 6.391 1825 ---- ---- ---- ---- 6.033 -.170 6.203 1850 ---- ---- ---- ---- 5.850 -.168 6.018 1875 ---- ---- ---- ---- 5.671 -.165 5.836 1900 ---- ---- ---- ---- 5.495 -.164 5.659 1925 ---- ---- ---- ---- 5.324 -.161 5.485 1950 ---- ---- ---- ---- 5.156 -.159 5.315 1975 ---- ---- ---- ---- 4.993 -.157 5.150 2000 ---- ---- ---- ---- 4.834 -.154 4.988 2025 ---- ---- ---- ---- 4.679 -.152 4.831 2050 ---- ---- ---- ---- 4.529 -.149 4.678 2075 ---- ---- ---- ---- 4.384 -.146 4.530 2100 ---- ---- ---- ---- 4.243 -.145 4.388 2125 ---- ---- ---- ---- 4.108 -.142 4.250 2150 ---- ---- ---- ---- 3.978 -.140 4.118 2175 ---- ---- ---- ---- 3.854 -.136 3.990 2200 ---- ---- ---- ---- 3.734 -.134 3.868 2225 ---- ---- ---- ---- 3.618 -.132 3.750 2250 ---- ---- ---- ---- 3.508 -.129 3.637 2275 ---- ---- ---- ---- 3.402 -.126 3.528 2300 ---- ---- ---- ---- 3.300 -.124 3.424 2325 ---- ---- ---- ---- 3.203 -.121 3.324 2350 ---- ---- ---- ---- 3.109 -.119 3.228 2375 ---- ---- ---- ---- 3.020 -.117 3.137 2400 ---- ---- ---- ---- 2.935 -.114 3.049 2425 ---- ---- ---- ---- 2.854 -.112 2.966 2450 ---- ---- ---- ---- 2.776 -.110 2.886 2475 ---- ---- ---- ---- 2.702 -.108 2.810 2500 ---- ---- ---- ---- 2.632 -.106 2.738 2525 ---- ---- ---- ---- 2.565 -.103 2.668 2550 ---- ---- ---- ---- 2.501 -.101 2.602 2575 ---- ---- ---- ---- 2.440 -.099 2.539 2600 ---- ---- ---- ---- 2.381 -.098 2.479 2625 ---- ---- ---- ---- 2.326 -.095 2.421 2650 ---- ---- ---- ---- 2.272 -.094 2.366 1 2675 ---- ---- ---- ---- 2.221 -.092 2.313 2700 ---- ---- ---- ---- 2.172 -.090 2.262 2725 ---- ---- ---- ---- 2.125 -.089 2.214 2750 ---- ---- ---- ---- 2.079 -.088 2.167 2775 ---- ---- ---- ---- 2.036 -.086 2.122 2800 ---- ---- ---- ---- 1.994 -.085 2.079 2825 ---- ---- ---- ---- 1.954 -.083 2.037 2850 ---- ---- ---- ---- 1.916 -.081 1.997 2875 ---- ---- ---- ---- 1.879 -.080 1.959 2900 ---- ---- ---- ---- 1.843 -.079 1.922 2925 ---- ---- ---- ---- 1.808 -.078 1.886 2950 ---- ---- ---- ---- 1.775 -.076 1.851 2975 ---- ---- ---- ---- 1.743 -.075 1.818 3000 ---- ---- ---- ---- 1.712 -.074 1.786 3025 ---- ---- ---- ---- 1.683 -.072 1.755 3050 ---- ---- ---- ---- 1.654 -.071 1.725 3075 ---- ---- ---- ---- 1.626 -.070 1.696 3100 ---- ---- ---- ---- 1.599 -.069 1.668 3125 ---- ---- ---- ---- 1.573 -.068 1.641 3150 ---- ---- ---- ---- 1.548 -.067 1.615 3175 ---- ---- ---- ---- 1.524 -.066 1.590 3200 ---- ---- ---- ---- 1.500 -.066 1.566 3225 ---- ---- ---- ---- 1.477 -.065 1.542 3250 ---- ---- ---- ---- 1.455 -.064 1.519 3275 ---- ---- ---- ---- 1.434 -.062 1.496 3300 ---- ---- ---- ---- 1.413 -.062 1.475 3325 ---- ---- ---- ---- 1.393 -.060 1.453 3350 ---- ---- ---- ---- 1.373 -.060 1.433 3375 ---- ---- ---- ---- 1.354 -.059 1.413 3400 ---- ---- ---- ---- 1.335 -.059 1.394 3425 ---- ---- ---- ---- 1.317 -.058 1.375 3450 ---- ---- ---- ---- 1.299 -.057 1.356 3475 ---- ---- ---- ---- 1.282 -.056 1.338 3500 ---- ---- ---- ---- 1.265 -.055 1.320 3525 ---- ---- ---- ---- 1.248 -.055 1.303 3550 ---- ---- ---- ---- 1.232 -.054 1.286 3575 ---- ---- ---- ---- 1.216 -.054 1.270 3600 ---- ---- ---- ---- 1.201 -.053 1.254 3625 ---- ---- ---- ---- 1.186 -.052 1.238 3650 ---- ---- ---- ---- 1.171 -.051 1.222 3675 ---- ---- ---- ---- 1.156 -.051 1.207 3700 ---- ---- ---- ---- 1.142 -.050 1.192 3725 ---- ---- ---- ---- 1.128 -.050 1.178 3750 ---- ---- ---- ---- 1.115 -.049 1.164 3775 ---- ---- ---- ---- 1.101 -.049 1.150 3800 ---- ---- ---- ---- 1.088 -.048 1.136 3825 ---- ---- ---- ---- 1.076 -.047 1.123 3850 ---- ---- ---- ---- 1.063 -.047 1.110 3875 ---- ---- ---- ---- 1.051 -.047 1.098 3900 ---- ---- ---- ---- 1.039 -.046 1.085 3925 ---- ---- ---- ---- 1.028 -.045 1.073 3950 ---- ---- ---- ---- 1.017 -.045 1.062 3975 ---- ---- ---- ---- 1.006 -.044 1.050 4000 ---- ---- ---- ---- .995 -.044 1.039 4025 ---- ---- ---- ---- .985 -.043 1.028 4050 ---- ---- ---- ---- .975 -.043 1.018 4075 ---- ---- ---- ---- .965 -.043 1.008 4100 ---- ---- ---- ---- .955 -.043 .998 725 ---- ---- ---- ---- 16.197 -.206 16.403 750 ---- ---- ---- ---- 15.947 -.206 16.153 775 ---- ---- ---- ---- 15.697 -.206 15.903 800 ---- ---- ---- ---- 15.447 -.206 15.653 825 ---- ---- ---- ---- 15.197 -.206 15.403 850 ---- ---- ---- ---- 14.947 -.206 15.153 875 ---- ---- ---- ---- 14.697 -.206 14.903 900 ---- ---- ---- ---- 14.447 -.206 14.653 925 ---- ---- ---- ---- 14.197 -.206 14.403 950 ---- ---- ---- ---- 13.947 -.206 14.153 975 ---- ---- ---- ---- 13.697 -.206 13.903 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 13.920 -.204 14.124 1025 ---- ---- ---- ---- 13.677 -.204 13.881 1050 ---- ---- ---- ---- 13.436 -.203 13.639 1075 ---- ---- ---- ---- 13.196 -.203 13.399 1100 ---- ---- ---- ---- 12.958 -.202 13.160 1125 ---- ---- ---- ---- 12.720 -.202 12.922 1150 ---- ---- ---- ---- 12.484 -.201 12.685 1175 ---- ---- ---- ---- 12.249 -.200 12.449 1200 ---- ---- ---- ---- 12.016 -.199 12.215 1225 ---- ---- ---- ---- 11.783 -.199 11.982 1250 ---- ---- ---- ---- 11.552 -.198 11.750 1275 ---- ---- ---- ---- 11.322 -.197 11.519 1300 ---- ---- ---- ---- 11.094 -.196 11.290 1325 ---- ---- ---- ---- 10.866 -.195 11.061 1350 ---- ---- ---- ---- 10.640 -.195 10.835 1375 ---- ---- ---- ---- 10.416 -.193 10.609 1400 ---- ---- ---- ---- 10.193 -.192 10.385 1425 ---- ---- ---- ---- 9.972 -.191 10.163 1450 ---- ---- ---- ---- 9.752 -.190 9.942 1475 ---- ---- ---- ---- 9.534 -.189 9.723 1500 ---- ---- ---- ---- 9.317 -.188 9.505 1525 ---- ---- ---- ---- 9.103 -.186 9.289 1550 ---- ---- ---- ---- 8.890 -.186 9.076 1575 ---- ---- ---- ---- 8.680 -.184 8.864 1600 ---- ---- ---- ---- 8.472 -.182 8.654 1625 ---- ---- ---- ---- 8.266 -.181 8.447 1650 ---- ---- ---- ---- 8.063 -.180 8.243 1675 ---- ---- ---- ---- 7.862 -.178 8.040 1700 ---- ---- ---- ---- 7.664 -.177 7.841 1725 ---- ---- ---- ---- 7.469 -.175 7.644 1750 ---- ---- ---- ---- 7.276 -.174 7.450 1775 ---- ---- ---- ---- 7.087 -.172 7.259 1800 ---- ---- ---- ---- 6.901 -.170 7.071 1825 ---- ---- ---- ---- 6.718 -.169 6.887 1850 ---- ---- ---- ---- 6.539 -.166 6.705 1875 ---- ---- ---- ---- 6.362 -.165 6.527 1900 ---- ---- ---- ---- 6.190 -.162 6.352 1925 ---- ---- ---- ---- 6.020 -.161 6.181 1950 ---- ---- ---- ---- 5.855 -.159 6.014 1975 ---- ---- ---- ---- 5.693 -.157 5.850 2000 ---- ---- ---- ---- 5.535 -.155 5.690 2025 ---- ---- ---- ---- 5.381 -.153 5.534 2050 ---- ---- ---- ---- 5.231 -.150 5.381 2075 ---- ---- ---- ---- 5.085 -.148 5.233 2100 ---- ---- ---- ---- 4.943 -.147 5.090 2125 ---- ---- ---- ---- 4.807 -.144 4.951 2150 ---- ---- ---- ---- 4.675 -.142 4.817 2175 ---- ---- ---- ---- 4.548 -.139 4.687 2200 ---- ---- ---- ---- 4.426 -.137 4.563 2225 ---- ---- ---- ---- 4.309 -.135 4.444 2250 ---- ---- ---- ---- 4.196 -.133 4.329 2275 ---- ---- ---- ---- 4.088 -.131 4.219 2300 ---- ---- ---- ---- 3.984 -.129 4.113 2325 ---- ---- ---- ---- 3.885 -.127 4.012 2350 ---- ---- ---- ---- 3.789 -.125 3.914 2375 ---- ---- ---- ---- 3.698 -.122 3.820 2400 ---- ---- ---- ---- 3.610 -.121 3.731 2425 ---- ---- ---- ---- 3.527 -.118 3.645 2450 ---- ---- ---- ---- 3.446 -.117 3.563 2475 ---- ---- ---- ---- 3.370 -.115 3.485 2500 ---- ---- ---- ---- 3.297 -.113 3.410 2525 ---- ---- ---- ---- 3.228 -.111 3.339 2550 ---- ---- ---- ---- 3.162 -.109 3.271 2575 ---- ---- ---- ---- 3.098 -.108 3.206 2600 ---- ---- ---- ---- 3.038 -.106 3.144 2625 ---- ---- ---- ---- 2.981 -.104 3.085 2650 ---- ---- ---- ---- 2.926 -.102 3.028 2675 ---- ---- ---- ---- 2.873 -.101 2.974 2700 ---- ---- ---- ---- 2.822 -.100 2.922 2725 ---- ---- ---- ---- 2.774 -.098 2.872 2750 ---- ---- ---- ---- 2.727 -.097 2.824 2775 ---- ---- ---- ---- 2.682 -.096 2.778 2800 ---- ---- ---- ---- 2.639 -.094 2.733 2825 ---- ---- ---- ---- 2.598 -.093 2.691 2850 ---- ---- ---- ---- 2.558 -.091 2.649 2875 ---- ---- ---- ---- 2.520 -.090 2.610 2900 ---- ---- ---- ---- 2.483 -.089 2.572 2925 ---- ---- ---- ---- 2.447 -.088 2.535 2950 ---- ---- ---- ---- 2.413 -.086 2.499 2975 ---- ---- ---- ---- 2.379 -.086 2.465 3000 ---- ---- ---- ---- 2.347 -.085 2.432 3025 ---- ---- ---- ---- 2.316 -.083 2.399 3050 ---- ---- ---- ---- 2.286 -.082 2.368 3075 ---- ---- ---- ---- 2.257 -.081 2.338 3100 ---- ---- ---- ---- 2.229 -.080 2.309 3125 ---- ---- ---- ---- 2.202 -.079 2.281 3150 ---- ---- ---- ---- 2.175 -.079 2.254 3175 ---- ---- ---- ---- 2.150 -.077 2.227 3200 ---- ---- ---- ---- 2.125 -.077 2.202 3225 ---- ---- ---- ---- 2.101 -.076 2.177 3250 ---- ---- ---- ---- 2.078 -.075 2.153 3275 ---- ---- ---- ---- 2.055 -.074 2.129 3300 ---- ---- ---- ---- 2.033 -.073 2.106 3325 ---- ---- ---- ---- 2.012 -.072 2.084 3350 ---- ---- ---- ---- 1.991 -.071 2.062 3375 ---- ---- ---- ---- 1.970 -.071 2.041 3400 ---- ---- ---- ---- 1.951 -.070 2.021 3425 ---- ---- ---- ---- 1.931 -.070 2.001 3450 ---- ---- ---- ---- 1.912 -.069 1.981 3475 ---- ---- ---- ---- 1.894 -.068 1.962 3500 ---- ---- ---- ---- 1.876 -.067 1.943 3525 ---- ---- ---- ---- 1.858 -.067 1.925 3550 ---- ---- ---- ---- 1.841 -.066 1.907 3575 ---- ---- ---- ---- 1.824 -.065 1.889 3600 ---- ---- ---- ---- 1.807 -.065 1.872 3625 ---- ---- ---- ---- 1.790 -.065 1.855 3650 ---- ---- ---- ---- 1.774 -.064 1.838 3675 ---- ---- ---- ---- 1.758 -.064 1.822 3700 ---- ---- ---- ---- 1.743 -.063 1.806 3725 ---- ---- ---- ---- 1.728 -.062 1.790 3750 ---- ---- ---- ---- 1.713 -.061 1.774 3775 ---- ---- ---- ---- 1.698 -.061 1.759 3800 ---- ---- ---- ---- 1.683 -.061 1.744 3825 ---- ---- ---- ---- 1.669 -.060 1.729 3850 ---- ---- ---- ---- 1.655 -.060 1.715 3875 ---- ---- ---- ---- 1.642 -.059 1.701 3900 ---- ---- ---- ---- 1.628 -.059 1.687 3925 ---- ---- ---- ---- 1.615 -.059 1.674 3950 ---- ---- ---- ---- 1.603 -.057 1.660 3975 ---- ---- ---- ---- 1.590 -.057 1.647 4000 ---- ---- ---- ---- 1.578 -.057 1.635 4025 ---- ---- ---- ---- 1.566 -.057 1.623 4050 ---- ---- ---- ---- 1.555 -.056 1.611 4075 ---- ---- ---- ---- 1.544 -.055 1.599 4100 ---- ---- ---- ---- 1.533 -.055 1.588 5000 ---- ---- ---- ---- 1.295 -.045 1.340 6000 ---- ---- ---- ---- 1.241 -.041 1.282 725 ---- ---- ---- ---- 16.657 -.206 16.863 750 ---- ---- ---- ---- 16.407 -.206 16.613 775 ---- ---- ---- ---- 16.157 -.206 16.363 800 ---- ---- ---- ---- 15.907 -.206 16.113 825 ---- ---- ---- ---- 15.657 -.206 15.863 850 ---- ---- ---- ---- 15.407 -.206 15.613 875 ---- ---- ---- ---- 15.157 -.206 15.363 900 ---- ---- ---- ---- 14.907 -.206 15.113 925 ---- ---- ---- ---- 14.658 -.205 14.863 950 ---- ---- ---- ---- 14.410 -.205 14.615 975 ---- ---- ---- ---- 14.164 -.205 14.369 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 14.148 -.202 14.350 1025 ---- ---- ---- ---- 13.915 -.201 14.116 1050 ---- ---- ---- ---- 13.683 -.200 13.883 1075 ---- ---- ---- ---- 13.452 -.200 13.652 1100 ---- ---- ---- ---- 13.222 -.199 13.421 1125 ---- ---- ---- ---- 12.993 -.199 13.192 1150 ---- ---- ---- ---- 12.765 -.198 12.963 1175 ---- ---- ---- ---- 12.539 -.197 12.736 1200 ---- ---- ---- ---- 12.313 -.197 12.510 1225 ---- ---- ---- ---- 12.089 -.196 12.285 1250 ---- ---- ---- ---- 11.866 -.195 12.061 1275 ---- ---- ---- ---- 11.644 -.194 11.838 1300 ---- ---- ---- ---- 11.423 -.193 11.616 1325 ---- ---- ---- ---- 11.203 -.193 11.396 1350 ---- ---- ---- ---- 10.985 -.191 11.176 1375 ---- ---- ---- ---- 10.768 -.191 10.959 1400 ---- ---- ---- ---- 10.553 -.189 10.742 1425 ---- ---- ---- ---- 10.339 -.188 10.527 1450 ---- ---- ---- ---- 10.126 -.188 10.314 1475 ---- ---- ---- ---- 9.916 -.186 10.102 1500 ---- ---- ---- ---- 9.707 -.185 9.892 1525 ---- ---- ---- ---- 9.500 -.184 9.684 1550 ---- ---- ---- ---- 9.295 -.183 9.478 1575 ---- ---- ---- ---- 9.092 -.182 9.274 1600 ---- ---- ---- ---- 8.891 -.181 9.072 1625 ---- ---- ---- ---- 8.693 -.179 8.872 1650 ---- ---- ---- ---- 8.497 -.178 8.675 1675 ---- ---- ---- ---- 8.304 -.176 8.480 1700 ---- ---- ---- ---- 8.114 -.174 8.288 1725 ---- ---- ---- ---- 7.926 -.173 8.099 1750 ---- ---- ---- ---- 7.741 -.171 7.912 1775 ---- ---- ---- ---- 7.559 -.170 7.729 1800 ---- ---- ---- ---- 7.381 -.168 7.549 1825 ---- ---- ---- ---- 7.205 -.166 7.371 1850 ---- ---- ---- ---- 7.033 -.164 7.197 1875 ---- ---- ---- ---- 6.864 -.163 7.027 1900 ---- ---- ---- ---- 6.698 -.161 6.859 1925 ---- ---- ---- ---- 6.536 -.159 6.695 1950 ---- ---- ---- ---- 6.377 -.158 6.535 1975 ---- ---- ---- ---- 6.222 -.156 6.378 2000 ---- ---- ---- ---- 6.070 -.154 6.224 2025 ---- ---- ---- ---- 5.922 -.153 6.075 2050 ---- ---- ---- ---- 5.779 -.150 5.929 2075 ---- ---- ---- ---- 5.639 -.148 5.787 2100 ---- ---- ---- ---- 5.503 -.147 5.650 2125 ---- ---- ---- ---- 5.372 -.145 5.517 2150 ---- ---- ---- ---- 5.246 -.143 5.389 2175 ---- ---- ---- ---- 5.125 -.141 5.266 2200 ---- ---- ---- ---- 5.008 -.139 5.147 2225 ---- ---- ---- ---- 4.897 -.137 5.034 2250 ---- ---- ---- ---- 4.790 -.135 4.925 2275 ---- ---- ---- ---- 4.687 -.133 4.820 2300 ---- ---- ---- ---- 4.588 -.132 4.720 2325 ---- ---- ---- ---- 4.494 -.129 4.623 2350 ---- ---- ---- ---- 4.403 -.128 4.531 2375 ---- ---- ---- ---- 4.316 -.126 4.442 2400 ---- ---- ---- ---- 4.233 -.124 4.357 2425 ---- ---- ---- ---- 4.153 -.123 4.276 2450 ---- ---- ---- ---- 4.078 -.120 4.198 2475 ---- ---- ---- ---- 4.005 -.119 4.124 2500 ---- ---- ---- ---- 3.936 -.118 4.054 2525 ---- ---- ---- ---- 3.871 -.116 3.987 2550 ---- ---- ---- ---- 3.808 -.115 3.923 2575 ---- ---- ---- ---- 3.749 -.113 3.862 2600 ---- ---- ---- ---- 3.692 -.112 3.804 2625 ---- ---- ---- ---- 3.638 -.110 3.748 2650 ---- ---- ---- ---- 3.586 -.109 3.695 2675 ---- ---- ---- ---- 3.537 -.107 3.644 2700 ---- ---- ---- ---- 3.489 -.106 3.595 2725 ---- ---- ---- ---- 3.443 -.106 3.549 2750 ---- ---- ---- ---- 3.400 -.104 3.504 2775 ---- ---- ---- ---- 3.358 -.102 3.460 2800 ---- ---- ---- ---- 3.317 -.102 3.419 2825 ---- ---- ---- ---- 3.278 -.101 3.379 2850 ---- ---- ---- ---- 3.241 -.099 3.340 2875 ---- ---- ---- ---- 3.205 -.098 3.303 2900 ---- ---- ---- ---- 3.170 -.097 3.267 2925 ---- ---- ---- ---- 3.137 -.096 3.233 2950 ---- ---- ---- ---- 3.104 -.096 3.200 2975 ---- ---- ---- ---- 3.073 -.094 3.167 3000 ---- ---- ---- ---- 3.043 -.093 3.136 3025 ---- ---- ---- ---- 3.014 -.092 3.106 3050 ---- ---- ---- ---- 2.985 -.092 3.077 3075 ---- ---- ---- ---- 2.958 -.091 3.049 3100 ---- ---- ---- ---- 2.931 -.090 3.021 3125 ---- ---- ---- ---- 2.906 -.089 2.995 3150 ---- ---- ---- ---- 2.881 -.088 2.969 3175 ---- ---- ---- ---- 2.857 -.087 2.944 3200 ---- ---- ---- ---- 2.833 -.087 2.920 3225 ---- ---- ---- ---- 2.811 -.086 2.897 3250 ---- ---- ---- ---- 2.789 -.085 2.874 3275 ---- ---- ---- ---- 2.767 -.085 2.852 3300 ---- ---- ---- ---- 2.746 -.084 2.830 3325 ---- ---- ---- ---- 2.726 -.083 2.809 3350 ---- ---- ---- ---- 2.706 -.083 2.789 3375 ---- ---- ---- ---- 2.687 -.082 2.769 3400 ---- ---- ---- ---- 2.668 -.081 2.749 3425 ---- ---- ---- ---- 2.650 -.080 2.730 3450 ---- ---- ---- ---- 2.632 -.080 2.712 3475 ---- ---- ---- ---- 2.614 -.080 2.694 3500 ---- ---- ---- ---- 2.597 -.079 2.676 3525 ---- ---- ---- ---- 2.580 -.078 2.658 3550 ---- ---- ---- ---- 2.563 -.078 2.641 3575 ---- ---- ---- ---- 2.547 -.077 2.624 3600 ---- ---- ---- ---- 2.531 -.076 2.607 3625 ---- ---- ---- ---- 2.515 -.076 2.591 3650 ---- ---- ---- ---- 2.499 -.076 2.575 3675 ---- ---- ---- ---- 2.484 -.075 2.559 3700 ---- ---- ---- ---- 2.468 -.075 2.543 3725 ---- ---- ---- ---- 2.453 -.075 2.528 3750 ---- ---- ---- ---- 2.439 -.073 2.512 3775 ---- ---- ---- ---- 2.424 -.073 2.497 3800 ---- ---- ---- ---- 2.410 -.073 2.483 3825 ---- ---- ---- ---- 2.396 -.072 2.468 3850 ---- ---- ---- ---- 2.382 -.072 2.454 3875 ---- ---- ---- ---- 2.369 -.071 2.440 3900 ---- ---- ---- ---- 2.356 -.071 2.427 3925 ---- ---- ---- ---- 2.343 -.071 2.414 3950 ---- ---- ---- ---- 2.330 -.071 2.401 3975 ---- ---- ---- ---- 2.318 -.070 2.388 4000 ---- ---- ---- ---- 2.306 -.069 2.375 4025 ---- ---- ---- ---- 2.295 -.068 2.363 4050 ---- ---- ---- ---- 2.283 -.069 2.352 4075 ---- ---- ---- ---- 2.272 -.068 2.340 4100 ---- ---- ---- ---- 2.261 -.068 2.329 4125 ---- ---- ---- ---- 2.251 -.067 2.318 925 ---- ---- ---- ---- 14.856 -.204 15.060 950 ---- ---- ---- ---- 14.619 -.203 14.822 975 ---- ---- ---- ---- 14.383 -.202 14.585 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 14.338 -.200 14.538 1025 ---- ---- ---- ---- 14.111 -.200 14.311 1050 ---- ---- ---- ---- 13.885 -.200 14.085 1075 ---- ---- ---- ---- 13.661 -.199 13.860 1100 ---- ---- ---- ---- 13.437 -.198 13.635 1125 ---- ---- ---- ---- 13.214 -.198 13.412 1150 ---- ---- ---- ---- 12.992 -.197 13.189 1175 ---- ---- ---- ---- 12.771 -.196 12.967 1200 ---- ---- ---- ---- 12.551 -.195 12.746 1225 ---- ---- ---- ---- 12.332 -.194 12.526 1250 ---- ---- ---- ---- 12.114 -.194 12.308 1275 ---- ---- ---- ---- 11.897 -.193 12.090 1300 ---- ---- ---- ---- 11.681 -.192 11.873 1325 ---- ---- ---- ---- 11.467 -.190 11.657 1350 ---- ---- ---- ---- 11.253 -.190 11.443 1375 ---- ---- ---- ---- 11.041 -.189 11.230 1400 ---- ---- ---- ---- 10.830 -.188 11.018 1425 ---- ---- ---- ---- 10.620 -.187 10.807 1450 ---- ---- ---- ---- 10.412 -.186 10.598 1475 ---- ---- ---- ---- 10.206 -.185 10.391 1500 ---- ---- ---- ---- 10.001 -.184 10.185 1525 ---- ---- ---- ---- 9.798 -.183 9.981 1550 ---- ---- ---- ---- 9.597 -.181 9.778 1575 ---- ---- ---- ---- 9.398 -.180 9.578 1600 ---- ---- ---- ---- 9.201 -.179 9.380 1625 ---- ---- ---- ---- 9.006 -.178 9.184 1650 ---- ---- ---- ---- 8.814 -.176 8.990 1675 ---- ---- ---- ---- 8.624 -.175 8.799 1700 ---- ---- ---- ---- 8.437 -.173 8.610 1725 ---- ---- ---- ---- 8.253 -.171 8.424 1750 ---- ---- ---- ---- 8.071 -.170 8.241 1775 ---- ---- ---- ---- 7.892 -.169 8.061 1800 ---- ---- ---- ---- 7.717 -.167 7.884 1825 ---- ---- ---- ---- 7.544 -.166 7.710 1850 ---- ---- ---- ---- 7.374 -.165 7.539 1875 ---- ---- ---- ---- 7.208 -.163 7.371 1900 ---- ---- ---- ---- 7.045 -.161 7.206 1925 ---- ---- ---- ---- 6.886 -.159 7.045 1950 ---- ---- ---- ---- 6.729 -.158 6.887 1975 ---- ---- ---- ---- 6.577 -.155 6.732 2000 ---- ---- ---- ---- 6.427 -.154 6.581 2025 ---- ---- ---- ---- 6.282 -.152 6.434 2050 ---- ---- ---- ---- 6.140 -.150 6.290 2075 ---- ---- ---- ---- 6.001 -.149 6.150 2100 ---- ---- ---- ---- 5.867 -.147 6.014 2125 ---- ---- ---- ---- 5.737 -.146 5.883 2150 ---- ---- ---- ---- 5.612 -.143 5.755 2175 ---- ---- ---- ---- 5.491 -.142 5.633 2200 ---- ---- ---- ---- 5.376 -.140 5.516 2225 ---- ---- ---- ---- 5.265 -.138 5.403 2250 ---- ---- ---- ---- 5.159 -.136 5.295 2275 ---- ---- ---- ---- 5.057 -.135 5.192 2300 ---- ---- ---- ---- 4.960 -.133 5.093 2325 ---- ---- ---- ---- 4.867 -.131 4.998 2350 ---- ---- ---- ---- 4.777 -.130 4.907 2375 ---- ---- ---- ---- 4.692 -.128 4.820 2400 ---- ---- ---- ---- 4.610 -.126 4.736 2425 ---- ---- ---- ---- 4.532 -.124 4.656 2450 ---- ---- ---- ---- 4.457 -.123 4.580 2475 ---- ---- ---- ---- 4.386 -.122 4.508 2500 ---- ---- ---- ---- 4.318 -.121 4.439 2525 ---- ---- ---- ---- 4.254 -.119 4.373 2550 ---- ---- ---- ---- 4.193 -.117 4.310 2575 ---- ---- ---- ---- 4.135 -.116 4.251 2600 ---- ---- ---- ---- 4.080 -.114 4.194 2625 ---- ---- ---- ---- 4.027 -.114 4.141 2650 ---- ---- ---- ---- 3.977 -.113 4.090 2675 ---- ---- ---- ---- 3.930 -.111 4.041 2700 ---- ---- ---- ---- 3.884 -.110 3.994 2725 ---- ---- ---- ---- 3.840 -.109 3.949 2750 ---- ---- ---- ---- 3.799 -.107 3.906 2775 ---- ---- ---- ---- 3.759 -.106 3.865 2800 ---- ---- ---- ---- 3.720 -.106 3.826 2825 ---- ---- ---- ---- 3.683 -.105 3.788 2850 ---- ---- ---- ---- 3.648 -.104 3.752 2875 ---- ---- ---- ---- 3.614 -.102 3.716 2900 ---- ---- ---- ---- 3.581 -.102 3.683 2925 ---- ---- ---- ---- 3.550 -.100 3.650 2950 ---- ---- ---- ---- 3.519 -.100 3.619 2975 ---- ---- ---- ---- 3.490 -.099 3.589 3000 ---- ---- ---- ---- 3.461 -.098 3.559 3025 ---- ---- ---- ---- 3.434 -.097 3.531 3050 ---- ---- ---- ---- 3.407 -.097 3.504 3075 ---- ---- ---- ---- 3.382 -.096 3.478 3100 ---- ---- ---- ---- 3.357 -.095 3.452 3125 ---- ---- ---- ---- 3.333 -.095 3.428 3150 ---- ---- ---- ---- 3.310 -.094 3.404 3175 ---- ---- ---- ---- 3.288 -.093 3.381 3200 ---- ---- ---- ---- 3.266 -.092 3.358 3225 ---- ---- ---- ---- 3.245 -.092 3.337 3250 ---- ---- ---- ---- 3.225 -.090 3.315 3275 ---- ---- ---- ---- 3.205 -.090 3.295 3300 ---- ---- ---- ---- 3.186 -.089 3.275 3325 ---- ---- ---- ---- 3.167 -.089 3.256 3350 ---- ---- ---- ---- 3.149 -.088 3.237 3375 ---- ---- ---- ---- 3.131 -.088 3.219 3400 ---- ---- ---- ---- 3.114 -.087 3.201 3425 ---- ---- ---- ---- 3.097 -.086 3.183 3450 ---- ---- ---- ---- 3.080 -.086 3.166 3475 ---- ---- ---- ---- 3.064 -.086 3.150 3500 ---- ---- ---- ---- 3.048 -.085 3.133 3525 ---- ---- ---- ---- 3.033 -.084 3.117 3550 ---- ---- ---- ---- 3.017 -.084 3.101 3575 ---- ---- ---- ---- 3.002 -.084 3.086 3600 ---- ---- ---- ---- 2.988 -.083 3.071 3625 ---- ---- ---- ---- 2.973 -.083 3.056 3650 ---- ---- ---- ---- 2.959 -.082 3.041 3675 ---- ---- ---- ---- 2.944 -.082 3.026 3700 ---- ---- ---- ---- 2.930 -.082 3.012 3725 ---- ---- ---- ---- 2.917 -.080 2.997 3750 ---- ---- ---- ---- 2.903 -.080 2.983 3775 ---- ---- ---- ---- 2.890 -.079 2.969 3800 ---- ---- ---- ---- 2.876 -.080 2.956 3825 ---- ---- ---- ---- 2.863 -.079 2.942 3850 ---- ---- ---- ---- 2.851 -.078 2.929 3875 ---- ---- ---- ---- 2.838 -.078 2.916 3900 ---- ---- ---- ---- 2.826 -.078 2.904 3925 ---- ---- ---- ---- 2.814 -.077 2.891 3950 ---- ---- ---- ---- 2.802 -.077 2.879 3975 ---- ---- ---- ---- 2.791 -.076 2.867 4000 ---- ---- ---- ---- 2.780 -.076 2.856 4025 ---- ---- ---- ---- 2.769 -.076 2.845 4050 ---- ---- ---- ---- 2.758 -.076 2.834 4075 ---- ---- ---- ---- 2.748 -.075 2.823 4100 ---- ---- ---- ---- 2.738 -.075 2.813 4125 ---- ---- ---- ---- 2.728 -.075 2.803 925 ---- ---- ---- ---- 15.025 -.203 15.228 950 ---- ---- ---- ---- 14.795 -.202 14.997 975 ---- ---- ---- ---- 14.566 -.201 14.767 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 15.027 -.201 15.228 1050 ---- ---- ---- ---- 14.809 -.199 15.008 1075 ---- ---- ---- ---- 14.591 -.199 14.790 1100 ---- ---- ---- ---- 14.374 -.198 14.572 1125 ---- ---- ---- ---- 14.157 -.198 14.355 1150 ---- ---- ---- ---- 13.942 -.197 14.139 1175 ---- ---- ---- ---- 13.726 -.197 13.923 1200 ---- ---- ---- ---- 13.512 -.195 13.707 1225 ---- ---- ---- ---- 13.298 -.194 13.492 1250 ---- ---- ---- ---- 13.084 -.194 13.278 1275 ---- ---- ---- ---- 12.871 -.193 13.064 1300 ---- ---- ---- ---- 12.659 -.192 12.851 1325 ---- ---- ---- ---- 12.448 -.191 12.639 1350 ---- ---- ---- ---- 12.238 -.190 12.428 1375 ---- ---- ---- ---- 12.028 -.190 12.218 1400 ---- ---- ---- ---- 11.820 -.189 12.009 1425 ---- ---- ---- ---- 11.613 -.187 11.800 1450 ---- ---- ---- ---- 11.407 -.186 11.593 1475 ---- ---- ---- ---- 11.202 -.185 11.387 1500 ---- ---- ---- ---- 10.998 -.185 11.183 1525 ---- ---- ---- ---- 10.796 -.184 10.980 1550 ---- ---- ---- ---- 10.595 -.183 10.778 1575 ---- ---- ---- ---- 10.396 -.182 10.578 1600 ---- ---- ---- ---- 10.199 -.180 10.379 1625 ---- ---- ---- ---- 10.003 -.180 10.183 1650 ---- ---- ---- ---- 9.810 -.178 9.988 1675 ---- ---- ---- ---- 9.618 -.177 9.795 1700 ---- ---- ---- ---- 9.429 -.176 9.605 1725 ---- ---- ---- ---- 9.242 -.175 9.417 1750 ---- ---- ---- ---- 9.058 -.173 9.231 1775 ---- ---- ---- ---- 8.877 -.171 9.048 1800 ---- ---- ---- ---- 8.698 -.170 8.868 1825 ---- ---- ---- ---- 8.522 -.168 8.690 1850 ---- ---- ---- ---- 8.348 -.168 8.516 1875 ---- ---- ---- ---- 8.178 -.166 8.344 1900 ---- ---- ---- ---- 8.011 -.165 8.176 1925 ---- ---- ---- ---- 7.847 -.163 8.010 1950 ---- ---- ---- ---- 7.686 -.162 7.848 1975 ---- ---- ---- ---- 7.529 -.160 7.689 2000 ---- ---- ---- ---- 7.375 -.158 7.533 2025 ---- ---- ---- ---- 7.224 -.157 7.381 2050 ---- ---- ---- ---- 7.076 -.156 7.232 2075 ---- ---- ---- ---- 6.932 -.154 7.086 2100 ---- ---- ---- ---- 6.792 -.152 6.944 2125 ---- ---- ---- ---- 6.655 -.150 6.805 2150 ---- ---- ---- ---- 6.521 -.149 6.670 2175 ---- ---- ---- ---- 6.392 -.148 6.540 2200 ---- ---- ---- ---- 6.267 -.146 6.413 2225 ---- ---- ---- ---- 6.147 -.144 6.291 2250 ---- ---- ---- ---- 6.032 -.142 6.174 2275 ---- ---- ---- ---- 5.921 -.141 6.062 2300 ---- ---- ---- ---- 5.815 -.140 5.955 2325 ---- ---- ---- ---- 5.714 -.138 5.852 2350 ---- ---- ---- ---- 5.618 -.136 5.754 2375 ---- ---- ---- ---- 5.526 -.134 5.660 2400 ---- ---- ---- ---- 5.437 -.134 5.571 2425 ---- ---- ---- ---- 5.353 -.132 5.485 2450 ---- ---- ---- ---- 5.273 -.130 5.403 2475 ---- ---- ---- ---- 5.196 -.129 5.325 2500 ---- ---- ---- ---- 5.122 -.128 5.250 2525 ---- ---- ---- ---- 5.053 -.126 5.179 2550 ---- ---- ---- ---- 4.986 -.125 5.111 2575 ---- ---- ---- ---- 4.923 -.124 5.047 2600 ---- ---- ---- ---- 4.864 -.122 4.986 2625 ---- ---- ---- ---- 4.807 -.122 4.929 2650 ---- ---- ---- ---- 4.754 -.120 4.874 2675 ---- ---- ---- ---- 4.704 -.119 4.823 2700 ---- ---- ---- ---- 4.656 -.118 4.774 2725 ---- ---- ---- ---- 4.610 -.117 4.727 2750 ---- ---- ---- ---- 4.567 -.116 4.683 2775 ---- ---- ---- ---- 4.526 -.115 4.641 2800 ---- ---- ---- ---- 4.487 -.114 4.601 2825 ---- ---- ---- ---- 4.449 -.113 4.562 2850 ---- ---- ---- ---- 4.413 -.112 4.525 2875 ---- ---- ---- ---- 4.379 -.111 4.490 2900 ---- ---- ---- ---- 4.346 -.110 4.456 2925 ---- ---- ---- ---- 4.315 -.109 4.424 2950 ---- ---- ---- ---- 4.284 -.109 4.393 2975 ---- ---- ---- ---- 4.256 -.107 4.363 3000 ---- ---- ---- ---- 4.228 -.107 4.335 3025 ---- ---- ---- ---- 4.201 -.106 4.307 3050 ---- ---- ---- ---- 4.175 -.106 4.281 3075 ---- ---- ---- ---- 4.151 -.104 4.255 3100 ---- ---- ---- ---- 4.127 -.104 4.231 3125 ---- ---- ---- ---- 4.104 -.103 4.207 3150 ---- ---- ---- ---- 4.082 -.102 4.184 3175 ---- ---- ---- ---- 4.060 -.102 4.162 3200 ---- ---- ---- ---- 4.039 -.101 4.140 3225 ---- ---- ---- ---- 4.019 -.100 4.119 3250 ---- ---- ---- ---- 3.999 -.100 4.099 3275 ---- ---- ---- ---- 3.980 -.099 4.079 3300 ---- ---- ---- ---- 3.961 -.099 4.060 3325 ---- ---- ---- ---- 3.943 -.098 4.041 3350 ---- ---- ---- ---- 3.925 -.098 4.023 3375 ---- ---- ---- ---- 3.908 -.097 4.005 3400 ---- ---- ---- ---- 3.891 -.097 3.988 3425 ---- ---- ---- ---- 3.875 -.097 3.972 3450 ---- ---- ---- ---- 3.860 -.096 3.956 3475 ---- ---- ---- ---- 3.845 -.095 3.940 3500 ---- ---- ---- ---- 3.830 -.095 3.925 3525 ---- ---- ---- ---- 3.816 -.094 3.910 3550 ---- ---- ---- ---- 3.802 -.094 3.896 3575 ---- ---- ---- ---- 3.789 -.094 3.883 3600 ---- ---- ---- ---- 3.777 -.093 3.870 3625 ---- ---- ---- ---- 3.765 -.092 3.857 3650 ---- ---- ---- ---- 3.753 -.092 3.845 3675 ---- ---- ---- ---- 3.742 -.092 3.834 3700 ---- ---- ---- ---- 3.731 -.092 3.823 3725 ---- ---- ---- ---- 3.721 -.091 3.812 3750 ---- ---- ---- ---- 3.712 -.091 3.803 3775 ---- ---- ---- ---- 3.703 -.090 3.793 3800 ---- ---- ---- ---- 3.694 -.090 3.784 3825 ---- ---- ---- ---- 3.686 -.089 3.775 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.213 -.200 15.413 1050 ---- ---- ---- ---- 14.998 -.200 15.198 1075 ---- ---- ---- ---- 14.784 -.199 14.983 1100 ---- ---- ---- ---- 14.571 -.198 14.769 1125 ---- ---- ---- ---- 14.358 -.197 14.555 1150 ---- ---- ---- ---- 14.146 -.196 14.342 1175 ---- ---- ---- ---- 13.934 -.195 14.129 1200 ---- ---- ---- ---- 13.722 -.195 13.917 1225 ---- ---- ---- ---- 13.511 -.194 13.705 1250 ---- ---- ---- ---- 13.300 -.194 13.494 1275 ---- ---- ---- ---- 13.091 -.192 13.283 1300 ---- ---- ---- ---- 12.881 -.192 13.073 1325 ---- ---- ---- ---- 12.673 -.191 12.864 1350 ---- ---- ---- ---- 12.465 -.190 12.655 1375 ---- ---- ---- ---- 12.259 -.189 12.448 1400 ---- ---- ---- ---- 12.053 -.188 12.241 1425 ---- ---- ---- ---- 11.848 -.187 12.035 1450 ---- ---- ---- ---- 11.645 -.186 11.831 1475 ---- ---- ---- ---- 11.442 -.185 11.627 1500 ---- ---- ---- ---- 11.241 -.184 11.425 1525 ---- ---- ---- ---- 11.041 -.183 11.224 1550 ---- ---- ---- ---- 10.843 -.182 11.025 1575 ---- ---- ---- ---- 10.646 -.181 10.827 1600 ---- ---- ---- ---- 10.451 -.180 10.631 1625 ---- ---- ---- ---- 10.258 -.179 10.437 1650 ---- ---- ---- ---- 10.067 -.177 10.244 1675 ---- ---- ---- ---- 9.877 -.177 10.054 1700 ---- ---- ---- ---- 9.691 -.175 9.866 1725 ---- ---- ---- ---- 9.506 -.174 9.680 1750 ---- ---- ---- ---- 9.324 -.173 9.497 1775 ---- ---- ---- ---- 9.145 -.171 9.316 1800 ---- ---- ---- ---- 8.968 -.170 9.138 1825 ---- ---- ---- ---- 8.794 -.169 8.963 1850 ---- ---- ---- ---- 8.623 -.168 8.791 1875 ---- ---- ---- ---- 8.455 -.166 8.621 1900 ---- ---- ---- ---- 8.291 -.164 8.455 1925 ---- ---- ---- ---- 8.129 -.163 8.292 1950 ---- ---- ---- ---- 7.970 -.162 8.132 1975 ---- ---- ---- ---- 7.815 -.160 7.975 2000 ---- ---- ---- ---- 7.663 -.159 7.822 2025 ---- ---- ---- ---- 7.514 -.158 7.672 2050 ---- ---- ---- ---- 7.369 -.156 7.525 2075 ---- ---- ---- ---- 7.227 -.154 7.381 2100 ---- ---- ---- ---- 7.089 -.153 7.242 2125 ---- ---- ---- ---- 6.954 -.151 7.105 2150 ---- ---- ---- ---- 6.823 -.150 6.973 2175 ---- ---- ---- ---- 6.696 -.148 6.844 2200 ---- ---- ---- ---- 6.573 -.147 6.720 2225 ---- ---- ---- ---- 6.455 -.145 6.600 2250 ---- ---- ---- ---- 6.342 -.143 6.485 2275 ---- ---- ---- ---- 6.233 -.143 6.376 2300 ---- ---- ---- ---- 6.130 -.141 6.271 2325 ---- ---- ---- ---- 6.031 -.140 6.171 2350 ---- ---- ---- ---- 5.937 -.138 6.075 2375 ---- ---- ---- ---- 5.847 -.137 5.984 2400 ---- ---- ---- ---- 5.762 -.135 5.897 2425 ---- ---- ---- ---- 5.680 -.133 5.813 2450 ---- ---- ---- ---- 5.601 -.133 5.734 2475 ---- ---- ---- ---- 5.527 -.131 5.658 2500 ---- ---- ---- ---- 5.456 -.129 5.585 2525 ---- ---- ---- ---- 5.388 -.129 5.517 2550 ---- ---- ---- ---- 5.324 -.128 5.452 2575 ---- ---- ---- ---- 5.264 -.126 5.390 2600 ---- ---- ---- ---- 5.207 -.125 5.332 2625 ---- ---- ---- ---- 5.153 -.124 5.277 2650 ---- ---- ---- ---- 5.102 -.122 5.224 2675 ---- ---- ---- ---- 5.054 -.121 5.175 2700 ---- ---- ---- ---- 5.008 -.121 5.129 2725 ---- ---- ---- ---- 4.965 -.120 5.085 2750 ---- ---- ---- ---- 4.924 -.119 5.043 2775 ---- ---- ---- ---- 4.886 -.117 5.003 2800 ---- ---- ---- ---- 4.849 -.117 4.966 2825 ---- ---- ---- ---- 4.814 -.116 4.930 2850 ---- ---- ---- ---- 4.780 -.115 4.895 2875 ---- ---- ---- ---- 4.748 -.114 4.862 2900 ---- ---- ---- ---- 4.717 -.114 4.831 2925 ---- ---- ---- ---- 4.688 -.113 4.801 2950 ---- ---- ---- ---- 4.660 -.112 4.772 2975 ---- ---- ---- ---- 4.633 -.112 4.745 3000 ---- ---- ---- ---- 4.608 -.110 4.718 3025 ---- ---- ---- ---- 4.583 -.110 4.693 3050 ---- ---- ---- ---- 4.560 -.109 4.669 3075 ---- ---- ---- ---- 4.537 -.109 4.646 3100 ---- ---- ---- ---- 4.515 -.108 4.623 3125 ---- ---- ---- ---- 4.494 -.107 4.601 3150 ---- ---- ---- ---- 4.474 -.107 4.581 3175 ---- ---- ---- ---- 4.454 -.106 4.560 3200 ---- ---- ---- ---- 4.435 -.106 4.541 3225 ---- ---- ---- ---- 4.417 -.105 4.522 3250 ---- ---- ---- ---- 4.399 -.104 4.503 3275 ---- ---- ---- ---- 4.381 -.104 4.485 3300 ---- ---- ---- ---- 4.365 -.103 4.468 3325 ---- ---- ---- ---- 4.348 -.103 4.451 3350 ---- ---- ---- ---- 4.332 -.103 4.435 3375 ---- ---- ---- ---- 4.317 -.102 4.419 3400 ---- ---- ---- ---- 4.302 -.101 4.403 3425 ---- ---- ---- ---- 4.288 -.101 4.389 3450 ---- ---- ---- ---- 4.274 -.100 4.374 3475 ---- ---- ---- ---- 4.261 -.099 4.360 3500 ---- ---- ---- ---- 4.248 -.099 4.347 3525 ---- ---- ---- ---- 4.235 -.099 4.334 3550 ---- ---- ---- ---- 4.223 -.099 4.322 3575 ---- ---- ---- ---- 4.212 -.098 4.310 3600 ---- ---- ---- ---- 4.201 -.098 4.299 3625 ---- ---- ---- ---- 4.190 -.098 4.288 3650 ---- ---- ---- ---- 4.181 -.097 4.278 3675 ---- ---- ---- ---- 4.171 -.097 4.268 3700 ---- ---- ---- ---- 4.162 -.096 4.258 3725 ---- ---- ---- ---- 4.154 -.096 4.250 3750 ---- ---- ---- ---- 4.146 -.095 4.241 3775 ---- ---- ---- ---- 4.138 -.095 4.233 3800 ---- ---- ---- ---- 4.131 -.095 4.226 3825 ---- ---- ---- ---- 4.124 -.095 4.219 3850 ---- ---- ---- ---- 4.118 -.095 4.213 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 15.470 -.200 15.670 1050 ---- ---- ---- ---- 15.261 -.199 15.460 1075 ---- ---- ---- ---- 15.053 -.199 15.252 1100 ---- ---- ---- ---- 14.846 -.197 15.043 1125 ---- ---- ---- ---- 14.638 -.197 14.835 1150 ---- ---- ---- ---- 14.431 -.197 14.628 1175 ---- ---- ---- ---- 14.225 -.195 14.420 1200 ---- ---- ---- ---- 14.018 -.195 14.213 1225 ---- ---- ---- ---- 13.812 -.194 14.006 1250 ---- ---- ---- ---- 13.606 -.193 13.799 1275 ---- ---- ---- ---- 13.401 -.192 13.593 1300 ---- ---- ---- ---- 13.196 -.191 13.387 1325 ---- ---- ---- ---- 12.991 -.191 13.182 1350 ---- ---- ---- ---- 12.788 -.189 12.977 1375 ---- ---- ---- ---- 12.585 -.188 12.773 1400 ---- ---- ---- ---- 12.382 -.188 12.570 1425 ---- ---- ---- ---- 12.181 -.187 12.368 1450 ---- ---- ---- ---- 11.981 -.186 12.167 1475 ---- ---- ---- ---- 11.781 -.185 11.966 1500 ---- ---- ---- ---- 11.583 -.184 11.767 1525 ---- ---- ---- ---- 11.386 -.183 11.569 1550 ---- ---- ---- ---- 11.191 -.182 11.373 1575 ---- ---- ---- ---- 10.997 -.180 11.177 1600 ---- ---- ---- ---- 10.804 -.180 10.984 1625 ---- ---- ---- ---- 10.613 -.179 10.792 1650 ---- ---- ---- ---- 10.424 -.178 10.602 1675 ---- ---- ---- ---- 10.237 -.177 10.414 1700 ---- ---- ---- ---- 10.052 -.175 10.227 1725 ---- ---- ---- ---- 9.870 -.173 10.043 1750 ---- ---- ---- ---- 9.689 -.173 9.862 1775 ---- ---- ---- ---- 9.511 -.172 9.683 1800 ---- ---- ---- ---- 9.336 -.171 9.507 1825 ---- ---- ---- ---- 9.164 -.169 9.333 1850 ---- ---- ---- ---- 8.995 -.167 9.162 1875 ---- ---- ---- ---- 8.828 -.167 8.995 1900 ---- ---- ---- ---- 8.665 -.165 8.830 1925 ---- ---- ---- ---- 8.505 -.163 8.668 1950 ---- ---- ---- ---- 8.347 -.163 8.510 1975 ---- ---- ---- ---- 8.193 -.161 8.354 2000 ---- ---- ---- ---- 8.042 -.160 8.202 2025 ---- ---- ---- ---- 7.895 -.158 8.053 2050 ---- ---- ---- ---- 7.751 -.156 7.907 2075 ---- ---- ---- ---- 7.610 -.155 7.765 2100 ---- ---- ---- ---- 7.473 -.153 7.626 2125 ---- ---- ---- ---- 7.339 -.152 7.491 2150 ---- ---- ---- ---- 7.209 -.150 7.359 2175 ---- ---- ---- ---- 7.082 -.149 7.231 2200 ---- ---- ---- ---- 6.959 -.148 7.107 2225 ---- ---- ---- ---- 6.841 -.147 6.988 2250 ---- ---- ---- ---- 6.728 -.145 6.873 2275 ---- ---- ---- ---- 6.619 -.144 6.763 2300 ---- ---- ---- ---- 6.515 -.143 6.658 2325 ---- ---- ---- ---- 6.417 -.141 6.558 2350 ---- ---- ---- ---- 6.323 -.140 6.463 2375 ---- ---- ---- ---- 6.234 -.138 6.372 2400 ---- ---- ---- ---- 6.149 -.137 6.286 2425 ---- ---- ---- ---- 6.068 -.136 6.204 2450 ---- ---- ---- ---- 5.991 -.134 6.125 2475 ---- ---- ---- ---- 5.917 -.134 6.051 2500 ---- ---- ---- ---- 5.848 -.132 5.980 2525 ---- ---- ---- ---- 5.781 -.131 5.912 2550 ---- ---- ---- ---- 5.719 -.130 5.849 2575 ---- ---- ---- ---- 5.660 -.128 5.788 2600 ---- ---- ---- ---- 5.604 -.127 5.731 2625 ---- ---- ---- ---- 5.551 -.127 5.678 2650 ---- ---- ---- ---- 5.502 -.126 5.628 2675 ---- ---- ---- ---- 5.456 -.125 5.581 2700 ---- ---- ---- ---- 5.412 -.124 5.536 2725 ---- ---- ---- ---- 5.372 -.122 5.494 2750 ---- ---- ---- ---- 5.333 -.122 5.455 2775 ---- ---- ---- ---- 5.297 -.121 5.418 2800 ---- ---- ---- ---- 5.263 -.120 5.383 2825 ---- ---- ---- ---- 5.230 -.120 5.350 2850 ---- ---- ---- ---- 5.200 -.118 5.318 2875 ---- ---- ---- ---- 5.170 -.118 5.288 2900 ---- ---- ---- ---- 5.143 -.117 5.260 2925 ---- ---- ---- ---- 5.116 -.117 5.233 2950 ---- ---- ---- ---- 5.091 -.116 5.207 2975 ---- ---- ---- ---- 5.067 -.116 5.183 3000 ---- ---- ---- ---- 5.045 -.114 5.159 3025 ---- ---- ---- ---- 5.023 -.114 5.137 3050 ---- ---- ---- ---- 5.003 -.113 5.116 3075 ---- ---- ---- ---- 4.983 -.113 5.096 3100 ---- ---- ---- ---- 4.964 -.112 5.076 3125 ---- ---- ---- ---- 4.946 -.112 5.058 3150 ---- ---- ---- ---- 4.929 -.111 5.040 3175 ---- ---- ---- ---- 4.912 -.111 5.023 3200 ---- ---- ---- ---- 4.896 -.110 5.006 3225 ---- ---- ---- ---- 4.881 -.109 4.990 3250 ---- ---- ---- ---- 4.866 -.109 4.975 3275 ---- ---- ---- ---- 4.851 -.109 4.960 3300 ---- ---- ---- ---- 4.837 -.108 4.945 3325 ---- ---- ---- ---- 4.824 -.107 4.931 3350 ---- ---- ---- ---- 4.811 -.107 4.918 3375 ---- ---- ---- ---- 4.798 -.107 4.905 3400 ---- ---- ---- ---- 4.786 -.106 4.892 3425 ---- ---- ---- ---- 4.774 -.106 4.880 3450 ---- ---- ---- ---- 4.763 -.105 4.868 3475 ---- ---- ---- ---- 4.752 -.105 4.857 3500 ---- ---- ---- ---- 4.742 -.104 4.846 3525 ---- ---- ---- ---- 4.732 -.104 4.836 3550 ---- ---- ---- ---- 4.722 -.104 4.826 3575 ---- ---- ---- ---- 4.713 -.104 4.817 3600 ---- ---- ---- ---- 4.705 -.103 4.808 3625 ---- ---- ---- ---- 4.697 -.103 4.800 3650 ---- ---- ---- ---- 4.689 -.103 4.792 3675 ---- ---- ---- ---- 4.682 -.103 4.785 3700 ---- ---- ---- ---- 4.676 -.102 4.778 3725 ---- ---- ---- ---- 4.669 -.102 4.771 3750 ---- ---- ---- ---- 4.664 -.101 4.765 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.406 -.192 13.598 1325 ---- ---- ---- ---- 13.206 -.191 13.397 1350 ---- ---- ---- ---- 13.007 -.190 13.197 1375 ---- ---- ---- ---- 12.807 -.190 12.997 1400 ---- ---- ---- ---- 12.608 -.189 12.797 1425 ---- ---- ---- ---- 12.410 -.187 12.597 1450 ---- ---- ---- ---- 12.212 -.187 12.399 1475 ---- ---- ---- ---- 12.015 -.185 12.200 1500 ---- ---- ---- ---- 11.818 -.185 12.003 1525 ---- ---- ---- ---- 11.623 -.183 11.806 1550 ---- ---- ---- ---- 11.428 -.183 11.611 1575 ---- ---- ---- ---- 11.235 -.182 11.417 1600 ---- ---- ---- ---- 11.043 -.181 11.224 1625 ---- ---- ---- ---- 10.853 -.179 11.032 1650 ---- ---- ---- ---- 10.664 -.178 10.842 1675 ---- ---- ---- ---- 10.477 -.177 10.654 1700 ---- ---- ---- ---- 10.292 -.176 10.468 1725 ---- ---- ---- ---- 10.110 -.175 10.285 1750 ---- ---- ---- ---- 9.930 -.174 10.104 1775 ---- ---- ---- ---- 9.753 -.172 9.925 1800 ---- ---- ---- ---- 9.578 -.171 9.749 1825 ---- ---- ---- ---- 9.407 -.170 9.577 1850 ---- ---- ---- ---- 9.239 -.168 9.407 1875 ---- ---- ---- ---- 9.073 -.168 9.241 1900 ---- ---- ---- ---- 8.911 -.166 9.077 1925 ---- ---- ---- ---- 8.753 -.164 8.917 1950 ---- ---- ---- ---- 8.597 -.163 8.760 1975 ---- ---- ---- ---- 8.445 -.162 8.607 2000 ---- ---- ---- ---- 8.296 -.160 8.456 2025 ---- ---- ---- ---- 8.150 -.159 8.309 2050 ---- ---- ---- ---- 8.008 -.158 8.166 2075 ---- ---- ---- ---- 7.869 -.156 8.025 2100 ---- ---- ---- ---- 7.733 -.156 7.889 2125 ---- ---- ---- ---- 7.601 -.154 7.755 2150 ---- ---- ---- ---- 7.473 -.152 7.625 2175 ---- ---- ---- ---- 7.348 -.151 7.499 2200 ---- ---- ---- ---- 7.227 -.149 7.376 2225 ---- ---- ---- ---- 7.110 -.148 7.258 2250 ---- ---- ---- ---- 6.998 -.147 7.145 2275 ---- ---- ---- ---- 6.891 -.145 7.036 2300 ---- ---- ---- ---- 6.789 -.144 6.933 2325 ---- ---- ---- ---- 6.692 -.143 6.835 2350 ---- ---- ---- ---- 6.600 -.142 6.742 2375 ---- ---- ---- ---- 6.513 -.140 6.653 2400 ---- ---- ---- ---- 6.430 -.139 6.569 2425 ---- ---- ---- ---- 6.351 -.137 6.488 2450 ---- ---- ---- ---- 6.275 -.137 6.412 2475 ---- ---- ---- ---- 6.204 -.135 6.339 2500 ---- ---- ---- ---- 6.136 -.135 6.271 2525 ---- ---- ---- ---- 6.072 -.133 6.205 2550 ---- ---- ---- ---- 6.011 -.133 6.144 2575 ---- ---- ---- ---- 5.954 -.131 6.085 2600 ---- ---- ---- ---- 5.900 -.131 6.031 2625 ---- ---- ---- ---- 5.850 -.129 5.979 2650 ---- ---- ---- ---- 5.803 -.128 5.931 2675 ---- ---- ---- ---- 5.759 -.127 5.886 2700 ---- ---- ---- ---- 5.717 -.127 5.844 2725 ---- ---- ---- ---- 5.679 -.125 5.804 2750 ---- ---- ---- ---- 5.642 -.125 5.767 2775 ---- ---- ---- ---- 5.608 -.124 5.732 2800 ---- ---- ---- ---- 5.576 -.123 5.699 2825 ---- ---- ---- ---- 5.546 -.122 5.668 2850 ---- ---- ---- ---- 5.517 -.122 5.639 2875 ---- ---- ---- ---- 5.490 -.121 5.611 2900 ---- ---- ---- ---- 5.464 -.121 5.585 2925 ---- ---- ---- ---- 5.440 -.120 5.560 2950 ---- ---- ---- ---- 5.417 -.119 5.536 2975 ---- ---- ---- ---- 5.395 -.119 5.514 3000 ---- ---- ---- ---- 5.375 -.118 5.493 3025 ---- ---- ---- ---- 5.355 -.117 5.472 3050 ---- ---- ---- ---- 5.337 -.116 5.453 3075 ---- ---- ---- ---- 5.319 -.116 5.435 3100 ---- ---- ---- ---- 5.302 -.116 5.418 3125 ---- ---- ---- ---- 5.286 -.115 5.401 3150 ---- ---- ---- ---- 5.271 -.114 5.385 3175 ---- ---- ---- ---- 5.256 -.114 5.370 3200 ---- ---- ---- ---- 5.242 -.113 5.355 3225 ---- ---- ---- ---- 5.228 -.113 5.341 3250 ---- ---- ---- ---- 5.215 -.113 5.328 3275 ---- ---- ---- ---- 5.202 -.113 5.315 3300 ---- ---- ---- ---- 5.190 -.112 5.302 3325 ---- ---- ---- ---- 5.178 -.112 5.290 3350 ---- ---- ---- ---- 5.167 -.111 5.278 3375 ---- ---- ---- ---- 5.156 -.111 5.267 3400 ---- ---- ---- ---- 5.146 -.110 5.256 3425 ---- ---- ---- ---- 5.136 -.110 5.246 3450 ---- ---- ---- ---- 5.126 -.110 5.236 3475 ---- ---- ---- ---- 5.117 -.109 5.226 3500 ---- ---- ---- ---- 5.108 -.109 5.217 3525 ---- ---- ---- ---- 5.100 -.109 5.209 3550 ---- ---- ---- ---- 5.092 -.109 5.201 3575 ---- ---- ---- ---- 5.085 -.108 5.193 3600 ---- ---- ---- ---- 5.078 -.108 5.186 3625 ---- ---- ---- ---- 5.072 -.107 5.179 3650 ---- ---- ---- ---- 5.066 -.107 5.173 3675 ---- ---- ---- ---- 5.060 -.107 5.167 3700 ---- ---- ---- ---- 5.055 -.107 5.162 3725 ---- ---- ---- ---- 5.051 -.106 5.157 3750 ---- ---- ---- ---- 5.047 -.105 5.152 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2704 4914 80922 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 UNCH .001 28 1625 ---- ---- ---- ---- .001 UNCH .001 7 1650 ---- ---- ---- ---- .001 UNCH .001 28 1675 ---- ---- ---- ---- .001 UNCH .001 121 1700 ---- ---- ---- ---- .001 UNCH .001 165 1725 ---- ---- ---- ---- .001 -.001 .002 10 1750 ---- ---- ---- ---- .001 -.001 .002 27 1775 ---- ---- ---- ---- .001 -.002 .003 39 1800 ---- ---- ---- ---- .001 -.003 .004 64 1815 ---- ---- ---- ---- .001 -.003 .004 1820 ---- ---- ---- ---- .001 -.003 .004 1825 ---- ---- ---- ---- .002 -.003 .005 1 256 1830 ---- ---- ---- ---- .002 -.003 .005 1835 ---- ---- ---- ---- .002 -.003 .005 1840 ---- ---- ---- ---- .002 -.003 .005 1845 ---- ---- ---- ---- .002 -.004 .006 14 1850 ---- ---- ---- ---- .002 -.004 .006 3 75 1855 ---- ---- ---- ---- .002 -.004 .006 4 1860 ---- ---- .006A .006A .002 -.005 .007 14 1865 ---- ---- .006A .006A .002 -.005 .007 1870 ---- ---- .006A .006A .003 -.004 .007 9 1875 ---- ---- .006A .006A .003 -.005 .008 2 55 1880 ---- ---- .006A .004A .003 -.005 5 .008 61 1885 ---- ---- .007A .007A .003 -.005 .008 38 1890 ---- ---- .007A .007A .003 -.006 .009 5 1895 ---- ---- .007A .007A .003 -.006 .009 5 1900 .005 .005 .005 .005 .004 -.005 201 .009 143 1063 1905 ---- ---- .006A .006A .004 -.005 .009 14 1910 ---- ---- .007A .007A .004 -.006 .010 16 1915 ---- ---- .007A .007A .004 -.006 .010 21 1920 ---- ---- .007A .007A .004 -.006 .010 12 1925 .007 .007 .006 .006 .005 -.005 12 .010 24 68 1930 ---- ---- .007A .007A .005 -.006 .011 16 1935 ---- ---- .008A .008A .005 -.006 .011 22 1940 ---- ---- .008A .008A .006 -.005 .011 35 1945 ---- ---- .008A .008A .006 -.005 .011 20 1950 .010 .010 .008 .008 .006 -.006 5 .012 636 1955 ---- ---- .009A .009A .007 -.005 .012 12 1960 .009 .009 .009 .009 .007 -.005 20 .012 22 1965 ---- ---- .010A .010A .007 -.006 .013 21 1970 ---- ---- .010A .010A .008 -.005 .013 17 1975 .009 .009 .009 .009 .008 -.006 3 .014 101 1980 ---- ---- .011A .011A .009 -.005 1 .014 92 1985 ---- ---- .011A .011A .009 -.006 .015 32 1990 ---- ---- .012A .012A .010 -.005 .015 189 1995 ---- ---- .012A .012A .011 -.005 .016 65 2000 .018 .018 .013 .013 .011 -.006 332 .017 131 1671 2005 ---- ---- .014A .014A .012 -.005 .017 33 2010 ---- ---- .014A .014A .013 -.005 .018 33 2015 ---- ---- .015A .015A .014 -.005 .019 96 2020 ---- ---- .016A .016A .015 -.005 .020 108 2025 ---- ---- .017A .017A .016 -.005 .021 21 408 2030 ---- ---- .018A .018A .017 -.005 .022 86 2035 ---- ---- .018A .018A .018 -.006 .024 36 2040 .023 .023 .018 .018 .019 -.006 2 .025 1 236 2045 ---- ---- .020A .020A .020 -.006 .026 26 2050 .030 .030 .020 .020 .022 -.006 5 .028 1 248 2055 ---- ---- .022A .022A .023 -.007 .030 29 2060 ---- ---- .024A .024A .025 -.007 .032 54 2065 ---- ---- .025A .025A .027 -.007 .034 38 2070 ---- ---- .026A .026A .028 -.008 1 .036 33 2075 .029 .029 .028A .029 .030 -.009 1 .039 1 252 2080 ---- ---- .030A .030A .033 -.008 1 .041 228 2085 ---- ---- .032A .032A .035 -.009 .044 16 2090 ---- ---- .034A .034A .038 -.010 .048 33 2095 ---- ---- .036A .036A .041 -.010 2 .051 25 2100 .050 .051 .036 .036 .044 -.011 145 .055 24 920 2105 ---- ---- .041A .041A .047 -.012 .059 32 2110 ---- ---- .044A .044A .050 -.013 .063 19 2115 ---- ---- .047A .047A .054 -.014 .068 29 228 2120 .059 .067B .050A .052A .059 -.014 1 .073 6 34 2125 .064 .073B .054A .073B .063 -.016 4 .079 120 296 2130 .072 .080B .058A .080B .069 -.016 1 .085 26 2135 ---- ---- .063A .063A .074 -.017 .091 16 32 2140 .075 .094B .068A .068A .080 -.018 2 .098 27 2145 ---- ---- .073A .073A .087 -.018 .105 1 54 2150 .108 .112B .078A .080A .095 -.018 19 .113 450 329 2155 ---- .122B .084A .084A .103 -.018 .121 13 18 2160 .119 .133B .091A .133B .112 -.018 14 .130 6 23 2165 ---- .145B .098A .098A .122 -.018 .140 50 2170 ---- .158B .105A .105A .132 -.018 .150 28 2175 .128 .172B .114A .114A .144 -.016 70 .160 14 327 2180 .140 .187B .123A .161B .156 -.016 19 .172 15 87 2185 .143 .203B .132A .203B .169 -.015 10 .184 79 2190 ---- .220B .143A .143A .184 -.012 .196 3 106 2195 ---- .238B .154A .154A .199 -.011 .210 1 27 2200 .181 .256B .166A .190B .215 -.009 230 .224 258 1025 2205 ---- .276B .178A .178A .233 -.006 .239 51 2210 ---- .298B .191A .191A .251 -.004 .255 4 24 2215 .239 .320B .205A .320B .270 -.002 16 .272 2 32 2220 .257 .342B .220A .342B .291 +.001 26 .290 21 202 2225 .340 .368B .236A .368B .312 +.004 1 .308 1 77 2230 .333 .393B .253A .253A .335 +.007 12 .328 17 2235 .355 .419B .271A .311A .359 +.011 4 .348 37 89 2240 .400 .445B .290A .445B .383 +.014 28 .369 3 44 2245 .382 .476B .310A .386B .409 +.017 4 .392 32 45 2250 .370 .505B .332A .383A .437 +.022 10 .415 12 265 2255 .436 .537B .354A .441B .465 +.026 2 .439 2 63 2260 ---- .565B .377A .377A .494 +.030 .464 5 52 2265 ---- .596B .401A .401A .524 +.034 .490 4 12 2270 .428 .630B .426A .629B .556 +.039 4 .517 19 21 2275 ---- .665B .452A .452A .588 +.043 5 .545 22 92 2280 ---- .701B .478A .478A .622 +.049 .573 3 14 2285 ---- .737B .506A .506A .657 +.054 .603 5 9 2290 .661 .774B .534A .664B .692 +.059 3 .633 2 8 2295 .708 .782B .568A .658A .728 +.063 2 .665 2 3 2300 .653 .853B .599A .853B .765 +.068 5 .697 204 473 2305 ---- .860B .633A .633A .803 +.073 .730 5 2310 ---- .901B .667A .667A .842 +.078 .764 10 2315 ---- .942B .698A .698A .882 +.084 .798 6 2320 ---- .984B .733A .733A .922 +.089 .833 6 2325 ---- 1.061B .766A .766A .963 +.094 .869 53 2330 ---- 1.068B .803A .803A 1.004 +.098 .906 1 7 2335 ---- 1.111B .843A .843A 1.046 +.103 .943 6 2340 ---- 1.158B .875A .875A 1.089 +.108 .981 9 2345 ---- 1.201B .913A .913A 1.132 +.112 1.020 2 10 2350 ---- 1.279B .952A .952A 1.175 +.116 1.059 1 106 2355 ---- 1.290B .991A 1.290B 1.219 +.121 1.098 3 20 2360 1.215 1.335B 1.031A 1.173A 1.264 +.126 1 1.138 1 2365 ---- 1.381B 1.071A 1.381B 1.309 +.130 1.179 4 2370 ---- 1.426B 1.112A 1.426B 1.354 +.134 1 1.220 3 2375 1.309 1.506B 1.154A 1.154A 1.399 +.137 1 1.262 264 2380 ---- 1.515B 1.196A 1.513B 1.445 +.141 1.304 6 2385 1.437 1.561B 1.238A 1.397A 1.491 +.144 1 1.347 9 2390 ---- 1.608B 1.281A 1.603B 1.537 +.147 1.390 200 2395 ---- 1.655B 1.324A 1.650B 1.583 +.150 1.433 6 2400 ---- 1.741B 1.368A 1.368A 1.630 +.153 1.477 1 259 2405 ---- 1.750B 1.412A 1.747B 1.676 +.155 1.521 4 2410 ---- 1.797B 1.456A 1.792B 1.723 +.158 1.565 5 2415 ---- 1.844B 1.500A 1.839B 1.771 +.161 1.610 1 2420 ---- 1.892B 1.545A 1.890B 1.818 +.163 1.655 160 2425 ---- 1.980B 1.590A 1.590A 1.866 +.166 1.700 19 2430 ---- 1.988B 1.636A 1.986B 1.913 +.168 1.745 5 2435 ---- 2.036B 1.681A 1.681A 1.961 +.170 1.791 7 2440 ---- 2.085B 1.728A 1.728A 2.009 +.173 1.836 10 2445 ---- 2.133B 1.777A 2.128B 2.057 +.175 1.882 2 2450 ---- 2.220B 1.823A 1.823A 2.105 +.176 1.929 53 2455 ---- 2.231B 1.870A 2.228B 2.154 +.179 1.975 7 2460 ---- 2.279B 1.916A 2.274B 2.202 +.181 2.021 2465 ---- 2.328B 1.964A 2.326B 2.251 +.183 2.068 4 2470 ---- 2.377B 2.011A 2.375B 2.300 +.185 2.115 8 2475 ---- 2.426B 2.058A 2.058A 2.348 +.186 2.162 5 2480 ---- 2.475B 2.106A 2.473B 2.397 +.188 2.209 2485 ---- 2.524B 2.154A 2.519B 2.446 +.190 2.256 10 2490 ---- 2.574B 2.202A 2.574B 2.495 +.191 2.304 2495 ---- 2.623B 2.250A 2.620B 2.544 +.193 2.351 6 2500 ---- 2.672B 2.295A 2.295A 2.593 +.194 2.399 4 2505 ---- 2.721B 2.347A 2.716B 2.642 +.195 2.447 2510 ---- 2.771B 2.395A 2.771B 2.691 +.196 2.495 7 2515 ---- 2.820B 2.443A 2.817B 2.740 +.197 2.543 2520 ---- 2.869B 2.492A 2.864B 2.790 +.198 2.592 1 2525 ---- 2.918B 2.538A 2.538A 2.839 +.199 2.640 5 2530 ---- 2.968B 2.589A 2.965B 2.888 +.200 2.688 1 2535 ---- 3.017B 2.638A 3.012B 2.938 +.201 2.737 4 2540 ---- 3.066B 2.687A 3.061B 2.987 +.201 2.786 1 2545 ---- 3.116B 2.736A 3.113B 3.036 +.202 2.834 1 2550 ---- 3.165B 2.785A 3.160B 3.086 +.203 2.883 3 2555 ---- 3.215B 2.834A 3.212B 3.135 +.203 2.932 2560 ---- 3.264B 2.883A 3.261B 3.185 +.204 2.981 6 2565 ---- 3.313B 2.932A 3.308B 3.234 +.204 3.030 1 2570 ---- 3.363B 2.981A 3.360B 3.284 +.205 3.079 2575 ---- 3.412B 3.031A 3.407B 3.333 +.205 3.128 2 2580 ---- 3.462B 3.080A 3.459B 3.383 +.206 3.177 2585 ---- 3.511B 3.129A 3.509B 3.432 +.206 3.226 2590 ---- 3.561B 3.178A 3.558B 3.482 +.207 3.275 2 2595 ---- 3.610B 3.228A 3.608B 3.532 +.207 3.325 1 2600 ---- 3.660B 3.277A 3.657B 3.581 +.207 3.374 3 2605 ---- 3.709B 3.326A 3.704B 3.631 +.208 3.423 2610 ---- 3.759B 3.375A 3.756B 3.681 +.209 3.472 2615 ---- 3.808B 3.425A 3.803B 3.730 +.208 3.522 2620 ---- 3.858B 3.474A 3.857B 3.780 +.209 3.571 2625 ---- 3.908B 3.524A 3.905B 3.830 +.209 3.621 1 2630 ---- 3.957B 3.573A 3.955B 3.879 +.209 3.670 2635 ---- 4.007B 3.622A 4.002B 3.929 +.210 3.719 2640 ---- 4.057B 3.672A 4.054B 3.979 +.210 3.769 2645 ---- 4.106B 3.721A 4.104B 4.029 +.211 3.818 2650 ---- 4.156B 3.771A 4.155B 4.079 +.211 3.868 4 2655 ---- 4.206B 3.820A 4.203B 4.128 +.211 3.917 2675 ---- 4.405B 4.018A 4.403B 4.328 +.213 4.115 2 2700 ---- 4.655B 4.266A 4.652B 4.577 +.213 4.364 2 2725 ---- 4.904B 4.515A 4.902B 4.826 +.214 4.612 2750 ---- 5.154B 4.764A 5.152B 5.076 +.215 4.861 2 2775 ---- 5.404B 5.014A 5.402B 5.326 +.216 5.110 2800 ---- 5.654B 5.263A 5.652B 5.575 +.216 5.359 1 2825 ---- 5.904B 5.513A 5.898B 5.825 +.217 5.608 2 2850 ---- 6.154B 5.763A 6.152B 6.075 +.218 5.857 3 2875 ---- 6.404B 6.013A 6.403B 6.325 +.218 6.107 1 2900 ---- 6.654B 6.263A 6.651B 6.575 +.219 6.356 1 2925 ---- 6.904B 6.513A 6.903B 6.825 +.219 6.606 2950 ---- 7.154B 6.763A 7.153B 7.075 +.220 6.855 1 2975 ---- 7.404B 7.012A 7.401B 7.325 +.220 7.105 3000 ---- 7.656B 7.261A 7.656B 7.575 +.220 7.355 14 3025 ---- 7.904B 7.512A 7.901B 7.825 +.220 7.605 3050 ---- 8.154B 7.762A 8.151B 8.075 +.220 7.855 3075 ---- 8.404B 8.012A 8.401B 8.325 +.221 8.104 2 3100 ---- 8.654B 8.262A 8.651B 8.575 +.221 8.354 2 3125 ---- 8.904B 8.513A 8.901B 8.825 +.221 8.604 2 3150 ---- 9.153B 8.762A 9.148B 9.075 +.221 8.854 3175 ---- 9.404B 9.013A 9.401B 9.325 +.221 9.104 3200 ---- 9.654B 9.263A 9.651B 9.575 +.221 9.354 2 3225 ---- 9.903B 9.512A 9.898B 9.825 +.221 9.604 3250 ---- 10.153B 9.763A 10.148B 10.075 +.221 9.854 3275 ---- 10.403B 10.013A 10.398B 10.325 +.221 10.104 3300 ---- 10.653B 10.263A 10.651B 10.575 +.221 10.354 3325 ---- 10.903B 10.513A 10.901B 10.825 +.221 10.604 3350 ---- 11.153B 10.763A 11.151B 11.075 +.221 10.854 3375 ---- 11.403B 11.013A 11.401B 11.325 +.221 11.104 3400 ---- 11.653B 11.263A 11.651B 11.575 +.221 11.354 3425 ---- 11.903B 11.513A 11.901B 11.825 +.221 11.604 3450 ---- 12.153B 11.763A 12.151B 12.075 +.221 11.854 3500 ---- 12.653B 12.263A 12.651B 12.575 +.221 12.354 4000 ---- 17.652B 17.266A 17.646B 17.575 +.221 17.354 5000 ---- 27.651B 27.264A 27.645B 27.575 +.221 27.354 850 ---- ---- ---- ---- .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 ---- 77.601B 77.306A 77.306A 77.575 +.221 77.354 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 UNCH .001 233 1325 ---- ---- ---- ---- .001 UNCH .001 1 1350 ---- ---- ---- ---- .001 -.001 .002 15 1375 ---- ---- ---- ---- .001 -.001 .002 1 1400 ---- ---- ---- ---- .001 -.001 .002 7 1425 ---- ---- ---- ---- .001 -.002 .003 1450 ---- ---- ---- ---- .001 -.002 .003 2 1475 ---- ---- ---- ---- .002 -.001 .003 242 1500 ---- ---- ---- ---- .002 -.002 .004 1002 1525 ---- ---- ---- ---- .002 -.003 .005 215 1550 ---- ---- ---- ---- .003 -.002 .005 47 1575 ---- ---- ---- ---- .004 -.002 .006 30 1600 ---- ---- ---- ---- .005 -.002 .007 1 2016 1625 ---- ---- ---- ---- .006 -.002 .008 112 1650 ---- ---- ---- ---- .007 -.003 .010 82 1675 ---- ---- ---- ---- .008 -.003 .011 123 1700 .009 .015 .009 .014A .010 -.003 2 .013 1902 1725 ---- ---- ---- ---- .012 -.004 5 .016 5 66 1750 ---- ---- ---- ---- .015 -.004 .019 1920 1775 ---- ---- ---- ---- .018 -.005 5 .023 5 51 1800 .028 .029 .026A .026A .022 -.005 8 .027 5 1227 1815 ---- ---- .027A .027A .025 -.005 .030 1820 ---- ---- .028A .028A .026 -.005 1 .031 1825 ---- ---- .029A .029A .027 -.005 .032 1 35 1830 ---- ---- .030A .030A .028 -.005 .033 2 1835 ---- ---- .031A .031A .029 -.005 .034 1840 ---- ---- .032A .032A .030 -.006 .036 1 1845 ---- ---- .033A .033A .031 -.006 .037 2 1850 ---- ---- .034A .034A .032 -.006 .038 3 874 1855 ---- ---- .035A .035A .033 -.007 .040 1860 ---- ---- .036A .036A .034 -.007 .041 1 1865 ---- ---- .038A .038A .036 -.007 .043 1 1870 ---- ---- .039A .039A .037 -.007 .044 2 1875 .038 .038 .038 .038 .038 -.008 2 .046 11 158 1880 ---- ---- .042A .042A .040 -.008 2 .048 7 1885 ---- ---- .043A .043A .041 -.008 .049 14 1890 ---- ---- .045A .045A .043 -.008 .051 7 1895 ---- ---- .046A .046A .044 -.009 .053 1 1 1900 ---- ---- .047A .047A .046 -.009 3 .055 1 1240 1905 ---- ---- .049A .049A .048 -.009 .057 7 1910 ---- ---- .051A .051A .050 -.009 .059 1 1915 ---- ---- .053A .053A .052 -.010 .062 3 1920 ---- ---- .055A .055A .054 -.010 .064 11 1925 ---- ---- .056A .056A .056 -.011 .067 273 1930 ---- ---- .059A .059A .058 -.011 1 .069 4 1935 .067 .067 .060A .060A .060 -.012 1 .072 11 1940 ---- ---- .063A .063A .063 -.012 .075 21 1945 ---- ---- .065A .065A .065 -.013 .078 7 1950 .070 .070 .068A .068A .068 -.013 10 .081 27 131 1955 ---- ---- .070A .070A .071 -.013 .084 13 1960 ---- ---- .073A .073A .074 -.014 .088 1 27 1965 ---- ---- .076A .076A .077 -.014 .091 22 1970 .087 .087 .079A .079A .081 -.014 1 .095 24 1975 ---- ---- .082A .082A .084 -.015 .099 19 213 1980 ---- ---- .086A .086A .088 -.015 2 .103 1 163 1985 ---- ---- .089A .089A .092 -.015 .107 29 1990 ---- ---- .093A .093A .096 -.016 .112 1 36 1995 ---- ---- .096A .096A .100 -.017 .117 20 2000 .113 .115 .100A .101A .105 -.017 425 .122 65 1478 2005 .106 .106 .105A .117B .110 -.017 1 .127 32 2010 ---- ---- .109A .109A .115 -.017 .132 1 16 2015 ---- ---- .113A .113A .120 -.018 .138 108 2020 .125 .125 .118A .132B .126 -.018 1 .144 1 79 2025 ---- ---- .123A .123A .132 -.018 17 .150 16 114 2030 .136 .142 .128A .131A .138 -.018 7 .156 23 2035 .150 .150 .134A .134A .144 -.019 2 .163 1 46 2040 ---- ---- .138A .138A .151 -.019 2 .170 23 2045 ---- ---- .144A .144A .158 -.019 .177 27 2050 ---- ---- .151A .151A .166 -.019 20 .185 25 295 2055 ---- ---- .157A .157A .173 -.020 .193 8 2060 ---- ---- .164A .164A .181 -.020 .201 2 13 2065 ---- ---- .171A .171A .190 -.019 .209 15 2070 .215 .215 .179A .187A .199 -.019 3 .218 1 30 2075 ---- ---- .186A .186A .208 -.019 27 .227 6 51 2080 .217 .217 .194A .220B .218 -.019 1 .237 2 16 2085 ---- ---- .203A .203A .228 -.019 .247 58 30 2090 .233 .252B .212A .222A .238 -.019 18 .257 16 33 2095 ---- ---- .221A .221A .249 -.018 .267 16 22 2100 .270 .276B .230A .262B .260 -.018 47 .278 54 179 2105 ---- ---- .240A .240A .272 -.018 .290 44 2110 .302 .302 .251A .264A .285 -.017 2 .302 2 17 2115 ---- .315B .262A .262A .297 -.017 .314 2 18 2120 ---- .330B .273A .273A .311 -.015 .326 2 13 2125 ---- .344B .285A .285A .324 -.015 17 .339 22 39 2130 ---- .359B .297A .297A .338 -.015 .353 243 254 2135 .345 .375B .309A .375B .353 -.014 11 .367 22 2140 ---- .391B .322A .322A .368 -.013 .381 5 25 2145 ---- .408B .336A .336A .384 -.012 .396 3 2150 .380 .426B .350A .372A .401 -.011 22 .412 44 114 2155 ---- .444B .364A .364A .417 -.010 .427 15 2160 ---- .462B .379A .379A .435 -.009 4 .444 174 170 2165 ---- .481B .394A .394A .453 -.007 1 .460 10 8 2170 ---- .501B .410A .410A .471 -.007 .478 3 7 2175 ---- .521B .426A .426A .490 -.006 10 .496 7 177 2180 ---- .542B .443A .443A .510 -.004 .514 1 11 2185 ---- .563B .461A .461A .530 -.003 .533 1 9 2190 .513 .584B .478A .584B .551 -.001 4 .552 9 58 2195 .532 .607B .497A .607B .572 UNCH 3 .572 30 2200 .552 .630B .515A .553A .594 +.002 33 .592 228 376 2205 .573 .654B .535A .654B .616 +.003 1 .613 1 5 2210 .664 .678B .555A .678B .639 +.004 10 .635 1 6 2215 ---- .703B .575A .575A .663 +.006 .657 2 13 2220 ---- .729B .596A .596A .687 +.008 .679 10 2225 ---- .755B .618A .618A .712 +.010 10 .702 84 2230 .691 .781B .640A .781B .737 +.012 3 .725 2235 ---- .808B .664A .664A .762 +.013 .749 8 28 2240 .798 .837B .687A .804B .788 +.015 1 .773 5 5 2245 ---- .864B .711A .711A .815 +.018 .797 14 16 2250 .850 .894B .735A .793A .842 +.020 7 .822 106 239 2255 .853 .922B .760A .922B .869 +.022 8 .847 25 25 2260 ---- .952B .785A .785A .897 +.025 3 .872 7 7 2265 ---- .982B .811A .811A .926 +.028 .898 13 13 2270 ---- 1.013B .838A .838A .955 +.030 .925 2 2275 ---- 1.044B .865A .865A .985 +.032 .953 7 13 2280 ---- 1.076B .892A .892A 1.015 +.034 .981 4 10 2285 ---- 1.110B .920A .920A 1.047 +.037 1.010 2 2290 ---- 1.141B .949A .949A 1.078 +.039 1.039 2 2295 ---- 1.175B .978A .978A 1.110 +.041 1.069 5 2300 ---- 1.207B 1.007A 1.007A 1.143 +.043 2 1.100 11 183 2305 ---- 1.241B 1.037A 1.037A 1.176 +.045 1.131 4 5 2310 ---- 1.276B 1.067A 1.067A 1.209 +.047 1.162 4 2315 ---- 1.311B 1.098A 1.098A 1.243 +.049 1.194 2 6 2320 ---- 1.348B 1.130A 1.130A 1.278 +.052 1.226 4 2325 ---- 1.382B 1.161A 1.161A 1.312 +.054 3 1.258 2 8 2330 ---- 1.419B 1.194A 1.194A 1.348 +.057 1.291 1 2 2335 1.299 1.457B 1.226A 1.428B 1.383 +.058 3 1.325 2340 ---- 1.494B 1.260A 1.260A 1.419 +.061 1.358 2345 1.383 1.502B 1.293A 1.293A 1.456 +.064 3 1.392 2350 1.410 1.568B 1.327A 1.566B 1.492 +.065 3 1.427 2 111 2355 ---- 1.577B 1.362A 1.362A 1.530 +.068 1.462 1 2360 ---- 1.616B 1.396A 1.396A 1.567 +.070 1.497 5 2365 ---- 1.654B 1.434A 1.434A 1.605 +.073 1.532 3 2370 1.623 1.693B 1.472A 1.472A 1.643 +.075 4 1.568 3 2375 ---- 1.762B 1.506A 1.506A 1.682 +.078 1.604 22 2380 ---- 1.773B 1.544A 1.544A 1.721 +.080 1.641 30 2385 ---- 1.813B 1.581A 1.581A 1.760 +.082 1.678 2390 ---- 1.853B 1.617A 1.617A 1.800 +.085 1.715 1 2395 ---- 1.893B 1.654A 1.654A 1.840 +.087 1.753 2400 ---- 1.967B 1.687A 1.687A 1.880 +.089 1.791 228 2405 ---- 1.976B 1.730A 1.730A 1.921 +.092 1.829 2 2410 ---- 2.018B 1.769A 1.769A 1.962 +.094 1.868 3 2415 ---- 2.059B 1.807A 1.807A 2.003 +.097 1.906 2420 ---- 2.102B 1.846A 1.846A 2.045 +.099 1.946 4 2425 ---- 2.177B 1.884A 1.884A 2.087 +.102 1.985 5 2430 ---- 2.187B 1.926A 1.926A 2.129 +.104 2.025 2435 ---- 2.230B 1.966A 1.966A 2.171 +.106 2.065 1 2440 ---- 2.273B 2.006A 2.006A 2.214 +.109 2.105 2445 ---- 2.317B 2.047A 2.047A 2.256 +.110 2.146 2450 ---- 2.395B 2.082A 2.082A 2.299 +.112 2.187 278 2455 ---- 2.404B 2.129A 2.129A 2.343 +.115 2.228 2460 ---- 2.448B 2.170A 2.170A 2.386 +.117 2.269 2465 ---- 2.492B 2.215A 2.215A 2.430 +.119 2.311 2470 ---- 2.537B 2.254A 2.254A 2.474 +.122 2.352 2475 ---- 2.616B 2.291A 2.291A 2.518 +.124 2.394 7 2480 ---- 2.630B 2.333A 2.333A 2.562 +.125 2.437 2485 ---- 2.675B 2.376A 2.376A 2.606 +.127 2.479 2490 ---- 2.720B 2.419A 2.419A 2.651 +.129 2.522 2495 ---- 2.765B 2.462A 2.462A 2.696 +.131 2.565 2500 ---- 2.843B 2.505A 2.505A 2.741 +.133 2.608 155 2505 ---- 2.856B 2.548A 2.548A 2.786 +.135 2.651 2510 ---- 2.902B 2.592A 2.592A 2.831 +.136 2.695 2515 ---- 2.947B 2.636A 2.636A 2.877 +.139 2.738 4 2520 ---- 2.993B 2.680A 2.680A 2.922 +.140 2.782 2525 ---- 3.071B 2.724A 2.724A 2.968 +.142 2.826 4 2530 ---- 3.085B 2.768A 2.768A 3.014 +.143 2.871 4 2535 ---- 3.132B 2.813A 2.813A 3.060 +.145 2.915 2540 ---- 3.178B 2.858A 2.858A 3.106 +.147 2.959 2545 ---- 3.225B 2.902A 2.902A 3.152 +.148 3.004 3 2550 ---- 3.305B 2.947A 2.947A 3.198 +.149 3.049 9 2555 ---- 3.315B 2.992A 2.992A 3.245 +.151 3.094 4 2560 ---- 3.362B 3.038A 3.038A 3.291 +.152 3.139 2565 ---- 3.408B 3.083A 3.083A 3.338 +.154 3.184 2570 ---- 3.455B 3.128A 3.128A 3.385 +.155 3.230 2575 ---- 3.540B 3.174A 3.174A 3.431 +.156 3.275 5 2580 ---- 3.549B 3.220A 3.220A 3.478 +.157 3.321 2585 ---- 3.596B 3.265A 3.265A 3.525 +.159 3.366 2590 ---- 3.644B 3.311A 3.311A 3.573 +.161 3.412 2595 ---- 3.691B 3.357A 3.357A 3.620 +.162 3.458 2600 ---- 3.777B 3.403A 3.403A 3.667 +.163 3.504 6 2605 ---- 3.785B 3.449A 3.449A 3.714 +.164 3.550 2610 ---- 3.833B 3.495A 3.495A 3.762 +.165 3.597 2615 ---- 3.880B 3.542A 3.542A 3.809 +.166 3.643 2620 ---- 3.928B 3.588A 3.588A 3.857 +.167 3.690 2625 ---- 4.016B 3.635A 3.635A 3.905 +.169 3.736 7 2650 ---- 4.256B 3.870A 3.870A 4.144 +.174 3.970 6 2675 ---- 4.500B 4.108A 4.108A 4.385 +.179 4.206 3 2700 ---- 4.742B 4.346A 4.346A 4.627 +.183 4.444 3 2725 ---- 4.986B 4.585A 4.585A 4.871 +.188 4.683 6 2750 ---- 5.192B 4.827A 4.827A 5.115 +.191 4.924 1 2775 ---- 5.429B 5.068A 5.068A 5.360 +.194 5.166 2800 ---- 5.674B 5.311A 5.311A 5.606 +.197 5.409 1 2825 ---- 5.920B 5.555A 5.555A 5.852 +.199 5.653 2850 ---- 6.167B 5.799A 6.160B 6.099 +.202 5.897 2 2875 ---- 6.413B 6.044A 6.407B 6.346 +.204 6.142 1 2900 ---- 6.660B 6.293A 6.654B 6.594 +.206 6.388 13 2925 ---- 6.908B 6.536A 6.901B 6.842 +.208 6.634 2950 ---- 7.156B 6.786A 7.150B 7.090 +.209 6.881 3 2975 7.036 7.404B 7.033A 7.398B 7.338 +.210 2 7.128 3 3000 ---- 7.652B 7.277A 7.646B 7.586 +.211 7.375 8 3025 7.531 7.901B 7.526A 7.895B 7.835 +.212 2 7.623 3 3050 ---- 8.151B 7.774A 8.144B 8.083 +.213 7.870 5 3075 ---- 8.400B 8.022A 8.394B 8.332 +.214 8.118 6 3100 ---- 8.650B 8.271A 8.643B 8.581 +.214 8.367 3125 ---- 8.899B 8.520A 8.893B 8.829 +.214 8.615 5 3150 ---- 9.149B 8.769A 9.149B 9.079 +.216 8.863 1 3175 ---- 9.399B 9.019A 9.399B 9.328 +.216 9.112 2 3200 ---- 9.649B 9.269A 9.649B 9.577 +.216 9.361 3 3225 ---- 9.898B 9.519A 9.893B 9.826 +.216 9.610 4 3250 ---- 10.148B 9.769A 10.143B 10.076 +.217 9.859 1 3275 ---- 10.398B 10.018A 10.398B 10.325 +.217 10.108 6 3300 ---- 10.648B 10.271A 10.643B 10.575 +.218 10.357 3 3325 ---- 10.898B 10.521A 10.893B 10.825 +.219 10.606 8 3350 ---- 11.147B 10.771A 11.142B 11.075 +.219 10.856 9 3375 ---- 11.397B 11.021A 11.391B 11.325 +.220 11.105 10 3400 ---- 11.647B 11.272A 11.647B 11.575 +.220 11.355 12 3425 ---- 11.897B 11.519A 11.897B 11.825 +.220 11.605 3450 ---- 12.147B 11.769A 12.147B 12.075 +.221 11.854 3500 ---- 12.647B 12.272A 12.640B 12.575 +.221 12.354 11 4000 ---- 17.643B 17.271A 17.637B 17.575 +.221 17.354 5000 ---- 27.636B 27.279A 27.629B 27.575 +.221 27.354 6000 ---- 37.629B 37.284A 37.622B 37.575 +.221 37.354 7000 ---- 47.622B 47.290A 47.615B 47.575 +.221 47.354 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- 57.615B 57.295A 57.603B 57.575 +.221 57.354 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 67.608B 67.300A 67.300A 67.575 +.221 67.354 925 ---- ---- ---- ---- .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 UNCH .001 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 -.001 .002 1275 ---- ---- ---- ---- .002 UNCH .002 1300 ---- ---- ---- ---- .002 -.001 .003 30 30 1325 ---- ---- ---- ---- .003 UNCH .003 1350 ---- ---- ---- ---- .003 -.001 .004 1375 ---- ---- ---- ---- .004 -.001 .005 1400 ---- ---- ---- ---- .005 -.001 .006 10 1425 ---- ---- ---- ---- .006 -.001 .007 1450 ---- ---- ---- ---- .007 -.001 .008 12 1475 ---- ---- ---- ---- .008 -.001 .009 2 1500 ---- ---- ---- ---- .009 -.002 .011 20 1525 ---- ---- ---- ---- .011 -.002 .013 2 1550 ---- ---- ---- ---- .013 -.002 .015 3 1575 ---- ---- ---- ---- .015 -.003 .018 4 1600 ---- ---- ---- ---- .018 -.003 .021 105 1625 ---- ---- ---- ---- .021 -.004 .025 8 1650 ---- ---- ---- ---- .025 -.004 .029 19 1675 ---- ---- ---- ---- .029 -.004 .033 6 1700 ---- ---- .037A .037A .034 -.004 .038 19 1725 ---- ---- .042A .042A .039 -.005 .044 2 22 1750 ---- ---- .048A .048A .046 -.005 .051 1 16 1775 .056 .056 .055A .055A .053 -.006 2 .059 34 1800 .061 .061 .061 .061 .061 -.007 2 .068 36 1825 ---- ---- .074A .074A .072 -.007 10 .079 10 23 1835 ---- ---- .078A .078A .077 -.007 .084 6 1840 ---- ---- .080A .080A .079 -.008 .087 1845 ---- ---- .083A .083A .082 -.008 .090 5 1850 .084 .084 .084 .084 .084 -.009 5 .093 7 1855 ---- ---- .087A .087A .087 -.009 .096 2 1860 ---- ---- .090A .090A .090 -.009 .099 1 1865 ---- ---- .093A .093A .093 -.009 .102 1870 ---- ---- .095A .095A .096 -.009 .105 1 1875 .100 .101B .098A .101B .099 -.009 1 .108 11 16 1880 ---- ---- .102A .102A .102 -.010 .112 2 2 1885 ---- ---- .105A .105A .106 -.010 .116 1890 ---- ---- .108A .108A .109 -.010 .119 1895 ---- ---- .111A .111A .113 -.010 .123 2 1900 ---- ---- .115A .115A .117 -.010 10 .127 16 69 1905 ---- ---- .118A .118A .120 -.011 .131 3 1910 ---- ---- .122A .122A .124 -.011 .135 3 1915 ---- ---- .126A .126A .129 -.011 .140 6 1920 ---- ---- .129A .129A .133 -.011 .144 2 1925 ---- ---- .134A .134A .137 -.012 15 .149 37 1930 ---- ---- .138A .138A .142 -.012 .154 2 1935 ---- ---- .142A .142A .147 -.012 .159 7 1940 ---- ---- .147A .147A .152 -.012 .164 5 1945 ---- ---- .151A .151A .157 -.012 .169 7 1950 ---- ---- .156A .156A .162 -.013 .175 75 1955 ---- ---- .161A .161A .167 -.014 .181 3 1960 ---- ---- .166A .166A .173 -.013 .186 2 1965 ---- ---- .171A .171A .179 -.013 .192 10 1970 ---- ---- .177A .177A .185 -.014 .199 1 1975 ---- ---- .183A .183A .191 -.014 .205 74 1980 ---- ---- .189A .189A .197 -.015 .212 10 1985 ---- ---- .194A .194A .204 -.015 .219 14 1990 ---- ---- .200A .200A .211 -.015 1 .226 2 1995 ---- ---- .206A .206A .218 -.015 .233 15 2000 .239 .239 .213A .220A .226 -.015 18 .241 2 588 2005 ---- ---- .220A .220A .233 -.015 .248 10 2010 ---- ---- .227A .227A .241 -.015 .256 1 28 2015 ---- ---- .235A .235A .249 -.016 .265 6 2020 .253 .271B .242A .271B .258 -.015 6 .273 1 5 2025 ---- ---- .250A .250A .267 -.015 159 .282 115 2030 ---- ---- .259A .259A .276 -.015 140 .291 8 2035 ---- ---- .267A .267A .285 -.015 .300 4 2040 ---- .311B .276A .276A .295 -.015 .310 1 10 2045 ---- .321B .285A .285A .305 -.015 .320 2 2050 ---- .332B .294A .294A .316 -.014 5 .330 2 108 2055 ---- .344B .304A .304A .326 -.015 .341 4 2060 ---- .355B .314A .314A .337 -.015 .352 4 2065 ---- .367B .324A .324A .349 -.014 .363 4 6 2070 ---- .380B .335A .335A .361 -.013 .374 10 12 2075 ---- .392B .346A .346A .373 -.013 .386 10 62 2080 ---- .406B .356A .356A .385 -.013 .398 2 2085 ---- .419B .368A .368A .398 -.013 .411 5 50 2090 ---- .433B .379A .379A .412 -.012 .424 10 10 2095 ---- .448B .392A .392A .425 -.012 .437 11 27 2100 ---- .462B .404A .404A .439 -.011 21 .450 214 443 2105 .472 .477B .417A .439A .454 -.010 6 .464 2 5 2110 ---- .493B .430A .430A .468 -.010 .478 2 3 2115 ---- .509B .444A .444A .484 -.009 .493 12 12 2120 ---- .525B .458A .458A .499 -.009 .508 13 2125 ---- .542B .473A .473A .515 -.009 .524 19 32 2130 ---- .557B .488A .488A .532 -.007 .539 4 2135 ---- .575B .503A .503A .548 -.008 .556 4 2140 ---- .593B .518A .518A .566 -.006 .572 1 3 2145 ---- .610B .534A .534A .583 -.006 .589 1 1 2150 ---- .631B .551A .551A .601 -.005 .606 190 2155 ---- .650B .567A .567A .620 -.004 .624 15 2160 ---- .668B .584A .584A .639 -.003 .642 16 2165 ---- .690B .602A .602A .658 -.003 .661 8 2170 ---- .710B .620A .620A .678 -.002 .680 6 2175 .660 .731B .638A .731B .698 -.001 1 .699 36 2180 ---- .753B .657A .657A .719 UNCH .719 3 2185 ---- .775B .676A .676A .740 +.001 .739 17 2190 ---- .798B .696A .696A .761 +.002 .759 6 2195 ---- .821B .716A .716A .783 +.003 .780 5 2200 .782 .843B .736A .736A .805 +.003 11 .802 19 153 2205 ---- .868B .757A .757A .828 +.005 .823 2 2210 ---- .891B .778A .778A .851 +.006 .845 14 2215 ---- .916B .799A .799A .874 +.006 .868 4 2220 ---- .941B .821A .821A .898 +.007 .891 2225 .886 .966B .844A .844A .923 +.009 10 .914 77 2230 ---- .992B .866A .866A .948 +.010 .938 4 2235 ---- 1.020B .890A .890A .973 +.011 .962 2 5 2240 ---- 1.045B .913A .913A .998 +.012 .986 5 2245 ---- 1.072B .937A .937A 1.024 +.013 1.011 3 2250 ---- 1.100B .961A .961A 1.051 +.015 1.036 25 2255 ---- 1.128B .986A .986A 1.078 +.016 1.062 3 2260 ---- 1.156B 1.011A 1.011A 1.105 +.017 1.088 3 2265 ---- 1.184B 1.037A 1.037A 1.132 +.018 1.114 2 2270 ---- 1.213B 1.063A 1.063A 1.161 +.020 1.141 2275 ---- 1.242B 1.089A 1.089A 1.189 +.021 1.168 1 203 2280 ---- 1.273B 1.116A 1.116A 1.218 +.022 1.196 2285 ---- 1.302B 1.143A 1.143A 1.247 +.023 1.224 2290 1.213 1.333B 1.171A 1.230A 1.277 +.025 20 1.252 2 2295 ---- 1.364B 1.198A 1.198A 1.306 +.025 1.281 2 2300 ---- 1.396B 1.227A 1.227A 1.337 +.027 1.310 28 2305 ---- 1.425B 1.255A 1.255A 1.367 +.028 1.339 3 2310 ---- 1.459B 1.284A 1.284A 1.399 +.030 1.369 2 2315 ---- 1.490B 1.314A 1.314A 1.430 +.031 1.399 2 2320 ---- 1.524B 1.343A 1.343A 1.462 +.033 1.429 2325 ---- 1.557B 1.373A 1.373A 1.494 +.034 1.460 1 2330 ---- 1.589B 1.404A 1.404A 1.526 +.035 1.491 2 2335 ---- 1.623B 1.435A 1.435A 1.559 +.037 1.522 1 2340 ---- 1.657B 1.466A 1.466A 1.592 +.038 1.554 2345 ---- 1.691B 1.497A 1.497A 1.626 +.040 1.586 2 2350 ---- 1.726B 1.529A 1.529A 1.660 +.042 1.618 2355 ---- 1.761B 1.561A 1.561A 1.694 +.043 1.651 2 2360 ---- 1.796B 1.593A 1.593A 1.728 +.044 1.684 4 2365 ---- 1.832B 1.626A 1.626A 1.763 +.046 1.717 4 2370 ---- 1.868B 1.659A 1.659A 1.798 +.047 1.751 2375 ---- 1.904B 1.692A 1.692A 1.833 +.048 1.785 1 2380 ---- 1.941B 1.726A 1.726A 1.869 +.050 1.819 2385 ---- 1.978B 1.759A 1.759A 1.905 +.052 1.853 2390 ---- 2.015B 1.794A 1.794A 1.941 +.053 1.888 2395 ---- 2.052B 1.828A 1.828A 1.978 +.055 1.923 2400 ---- 2.090B 1.863A 1.863A 2.014 +.056 1.958 2 2405 ---- 2.128B 1.898A 1.898A 2.051 +.057 1.994 3 2410 ---- 2.166B 1.933A 1.933A 2.089 +.059 2.030 2415 ---- 2.193B 1.968A 1.968A 2.126 +.060 2.066 2420 ---- 2.213B 2.004A 2.004A 2.164 +.062 2.102 2425 ---- 2.281B 2.040A 2.040A 2.202 +.063 2.139 28 2430 ---- 2.286B 2.080A 2.080A 2.241 +.065 2.176 2435 ---- 2.325B 2.117A 2.117A 2.279 +.066 2.213 2440 ---- 2.363B 2.154A 2.154A 2.318 +.068 2.250 2445 ---- 2.403B 2.191A 2.191A 2.357 +.069 2.288 1 1 2450 ---- 2.481B 2.228A 2.228A 2.397 +.071 2.326 218 2455 ---- 2.483B 2.266A 2.266A 2.436 +.072 2.364 3 3 2460 ---- 2.524B 2.304A 2.304A 2.476 +.074 2.402 3 3 2465 ---- 2.564B 2.343A 2.343A 2.516 +.076 2.440 2470 ---- ---- ---- 2.376A 2.556 ---- ---- 2475 ---- 2.683B 2.422A 2.422A 2.597 +.079 2.518 2 2480 ---- ---- ---- 2.453A 2.637 ---- ---- 2500 ---- 2.893B 2.621A 2.621A 2.802 +.086 2.716 1 2525 ---- 3.105B 2.820A 2.820A 3.012 +.094 2.918 3 2550 ---- 3.322B 3.029A 3.029A 3.226 +.101 3.125 2575 ---- 3.543B 3.239A 3.239A 3.445 +.109 3.336 2 2600 ---- 3.768B 3.456A 3.456A 3.666 +.116 3.550 6 2625 ---- 3.993B 3.671A 3.671A 3.890 +.122 3.768 2 2650 ---- 4.222B 3.894A 3.894A 4.117 +.129 3.988 4 2675 ---- 4.453B 4.116A 4.116A 4.347 +.135 4.212 2 2700 ---- 4.686B 4.344A 4.344A 4.578 +.141 4.437 2 2725 ---- 4.920B 4.572A 4.572A 4.811 +.146 4.665 2 2750 ---- 5.155B 4.800A 4.800A 5.046 +.151 4.895 4 2775 ---- 5.392B 5.033A 5.033A 5.282 +.155 5.127 1 2800 ---- 5.630B 5.265A 5.265A 5.520 +.160 5.360 1 2825 ---- 5.870B 5.500A 5.500A 5.758 +.164 5.594 2 2850 ---- 6.110B 5.735A 5.735A 5.998 +.168 5.830 2875 ---- 6.351B 5.975A 5.975A 6.238 +.170 6.068 2900 ---- 6.592B 6.214A 6.214A 6.480 +.174 6.306 2925 ---- 6.835B 6.450A 6.450A 6.722 +.177 6.545 2950 ---- 7.080B 6.694A 6.694A 6.964 +.179 6.785 2975 ---- 7.323B 6.935A 6.935A 7.208 +.182 7.026 3000 ---- 7.567B 7.175A 7.175A 7.451 +.183 7.268 3025 ---- 7.812B 7.419A 7.419A 7.696 +.186 7.510 3050 ---- 7.996B 7.660A 7.660A 7.941 +.187 7.754 3075 ---- 8.241B 7.905A 7.905A 8.186 +.189 7.997 3100 ---- 8.486B 8.150A 8.150A 8.432 +.191 8.241 3125 ---- 8.732B 8.395A 8.395A 8.678 +.192 8.486 3150 ---- 8.978B 8.643A 8.971B 8.924 +.193 8.731 3175 ---- 9.225B 8.889A 9.218B 9.171 +.195 8.976 2 3200 ---- 9.472B 9.138A 9.461B 9.418 +.196 9.222 3225 ---- 9.719B 9.381A 9.708B 9.665 +.197 9.468 3250 ---- 9.967B 9.628A 9.956B 9.913 +.199 9.714 3275 ---- 10.214B 9.875A 10.204B 10.161 +.200 9.961 3300 ---- 10.462B 10.122A 10.451B 10.409 +.202 10.207 3325 ---- 10.711B 10.374A 10.701B 10.657 +.202 10.455 3350 ---- 10.959B 10.618A 10.952B 10.905 +.203 10.702 3375 ---- 11.208B 10.870A 11.199B 11.154 +.205 10.949 3400 ---- 11.458B 11.118A 11.448B 11.402 +.205 11.197 3425 ---- 11.707B 11.367A 11.698B 11.651 +.206 11.445 3450 ---- 11.956B 11.616A 11.949B 11.900 +.207 11.693 3475 ---- 12.206B 11.865A 12.189B 12.149 +.208 11.941 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- 77.310B ---- 77.254B 77.395 +.216 77.179 1025 ---- ---- ---- ---- .001 UNCH .001 2 1050 ---- ---- ---- ---- .001 -.001 .002 157 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .002 UNCH .002 1 1125 ---- ---- ---- ---- .002 -.001 .003 1150 ---- ---- ---- ---- .003 UNCH .003 1175 ---- ---- ---- ---- .003 -.001 .004 1200 ---- ---- ---- ---- .004 -.001 .005 9 1225 ---- ---- ---- ---- .005 -.001 .006 1250 ---- ---- ---- ---- .006 -.001 .007 1275 ---- ---- ---- ---- .007 -.001 .008 1300 ---- ---- ---- ---- .008 -.001 .009 1 1325 ---- ---- ---- ---- .009 -.002 .011 5 1350 ---- ---- ---- ---- .011 -.001 .012 1375 ---- ---- ---- ---- .012 -.002 .014 1400 .016 .016 .016 .016 .014 -.002 1 .016 104 1425 ---- ---- ---- ---- .017 -.002 .019 1450 ---- ---- ---- ---- .019 -.003 .022 1475 ---- ---- ---- ---- .022 -.003 .025 1500 ---- ---- ---- ---- .026 -.003 .029 14 1525 ---- ---- ---- ---- .030 -.003 .033 8 1550 ---- ---- ---- ---- .034 -.003 .037 9 1575 ---- ---- ---- ---- .039 -.003 .042 8 1600 ---- ---- ---- ---- .044 -.004 .048 43 1625 .050 .050 .050 .050 .051 -.004 2 .055 49 1650 ---- ---- .061A .061A .058 -.005 .063 60 1675 ---- ---- .068A .068A .066 -.005 .071 172 1700 ---- ---- .077A .077A .075 -.006 .081 5 168 1725 ---- ---- .087A .087A .086 -.007 .093 4 1750 ---- ---- .099A .099A .098 -.008 .106 238 1775 ---- ---- .112A .112A .111 -.009 .120 23 1800 ---- ---- .127A .127A .127 -.010 1 .137 40 1825 ---- ---- .144A .144A .146 -.010 1 .156 32 1850 ---- ---- .164A .164A .167 -.011 .178 162 1875 ---- ---- .186A .186A .191 -.012 .203 2 15 1900 ---- ---- .212A .212A .219 -.013 .232 10 126 1925 ---- ---- .242A .242A .251 -.014 .265 19 1950 .294 .295B .275A .283A .288 -.014 15 .302 15 15 1975 .324 .341B .313A .341B .330 -.015 4 .345 14 2000 .383 .390B .358A .372A .378 -.015 1 .393 1 209 2025 ---- .448B .408A .408A .433 -.014 .447 4 2050 ---- .513B .466A .466A .495 -.013 .508 12 142 2075 ---- .587B .529A .529A .565 -.011 .576 10 2100 ---- .669B .601A .601A .643 -.009 .652 200 2125 ---- .757B .681A .681A .730 -.006 .736 3 57 2150 ---- .856B .768A .768A .825 -.003 .828 162 2175 ---- .964B .866A .866A .930 +.001 .929 4 2200 .980 1.081B .971A 1.081B 1.043 +.005 1 1.038 5 235 2225 1.148 1.208B 1.085A 1.208B 1.165 +.009 9 1.156 93 2250 ---- 1.343B 1.208A 1.208A 1.296 +.014 2 1.282 1 76 2275 ---- 1.488B 1.338A 1.338A 1.435 +.019 1 1.416 26 2300 ---- 1.638B 1.478A 1.478A 1.582 +.023 1.559 1 103 2325 ---- 1.799B 1.624A 1.624A 1.737 +.028 1.709 25 2350 ---- 1.964B 1.778A 1.778A 1.900 +.034 1.866 1 42 2375 ---- 2.138B 1.939A 1.939A 2.070 +.040 2.030 6 2400 ---- 2.318B 2.106A 2.106A 2.246 +.046 2.200 1 116 2425 ---- 2.505B 2.280A 2.280A 2.428 +.052 2.376 32 2450 ---- 2.695B 2.459A 2.459A 2.616 +.058 2.558 1 2475 ---- 2.889B 2.649A 2.649A 2.809 +.064 2.745 69 2500 ---- 3.092B 2.840A 2.840A 3.007 +.071 2.936 62 2525 ---- 3.295B 3.038A 3.038A 3.210 +.078 3.132 58 2550 ---- 3.506B 3.238A 3.238A 3.416 +.084 3.332 3 2575 ---- 3.718B 3.443A 3.443A 3.626 +.090 3.536 1 2600 ---- 3.933B 3.650A 3.650A 3.840 +.097 3.743 31 2625 ---- 4.152B 3.861A 3.861A 4.056 +.102 3.954 3 2650 ---- 4.372B 4.074A 4.074A 4.276 +.109 4.167 5 2675 ---- 4.596B 4.289A 4.289A 4.497 +.114 4.383 3 2700 ---- 4.821B 4.508A 4.508A 4.722 +.120 4.602 3 2725 ---- 5.047B 4.729A 4.729A 4.948 +.125 4.823 1 2750 ---- 5.277B 4.954A 4.954A 5.176 +.130 5.046 1 2775 ---- 5.509B 5.177A 5.177A 5.405 +.134 5.271 2800 ---- 5.739B 5.405A 5.405A 5.636 +.138 5.498 2 2825 ---- 5.974B 5.634A 5.634A 5.869 +.143 5.726 1 2850 ---- 6.207B 5.862A 5.862A 6.103 +.147 5.956 2875 ---- 6.443B 6.096A 6.096A 6.337 +.150 6.187 1 2900 ---- 6.680B 6.328A 6.328A 6.573 +.153 6.420 2925 ---- 6.918B 6.562A 6.562A 6.810 +.156 6.654 2 2950 ---- 7.156B 6.798A 6.798A 7.048 +.160 6.888 2975 ---- 7.395B 7.032A 7.032A 7.286 +.162 7.124 2 3000 ---- 7.636B 7.266A 7.266A 7.526 +.165 7.361 174 3025 ---- 7.876B 7.506A 7.506A 7.766 +.168 7.598 3050 ---- 8.118B 7.745A 7.745A 8.006 +.169 7.837 3075 ---- 8.359B 7.985A 7.985A 8.247 +.171 8.076 3100 ---- 8.602B 8.224A 8.224A 8.489 +.173 8.316 1 3125 ---- 8.845B 8.465A 8.465A 8.731 +.175 8.556 1 3150 ---- 9.088B 8.706A 8.706A 8.974 +.177 8.797 1 3175 ---- 9.332B 8.946A 8.946A 9.217 +.179 9.038 3200 ---- 9.577B 9.190A 9.190A 9.461 +.181 9.280 1 3225 ---- 9.821B 9.432A 9.432A 9.705 +.182 9.523 3250 ---- 10.067B 9.675A 9.675A 9.950 +.184 9.766 3275 ---- 10.285B 9.919A 9.919A 10.195 +.186 10.009 3300 ---- 10.484B 10.160A 10.160A 10.440 +.187 10.253 3325 ---- 10.729B 10.405A 10.405A 10.686 +.189 10.497 3350 ---- 10.976B 10.650A 10.650A 10.932 +.190 10.742 3375 ---- 11.222B 10.895A 10.895A 11.179 +.192 10.987 3400 ---- 11.468B 11.160A 11.160A 11.425 +.193 11.232 1 3425 ---- 11.714B 11.406A 11.406A 11.672 +.195 11.477 1 3450 ---- 11.961B 11.653A 11.653A 11.920 +.197 11.723 3475 ---- 12.207B 11.901A 11.901A 12.167 +.198 11.969 1 3500 ---- 12.454B 12.148A 12.148A 12.414 +.198 12.216 1 3525 ---- 12.702B 12.394A 12.394A 12.662 +.200 12.462 2 3550 ---- 12.949B 12.642A 12.936B 12.910 +.201 12.709 1 3575 ---- 13.197B 12.889A 12.889A 13.158 +.202 12.956 2 3600 ---- 13.446B 13.137A 13.434B 13.406 +.203 13.203 3 3625 ---- 13.695B 13.388A 13.388A 13.655 +.205 13.450 2 3650 ---- 13.943B 13.637A 13.931B 13.903 +.205 13.698 5 3675 ---- 14.191B 13.885A 14.179B 14.152 +.206 13.946 3 3700 ---- 14.440B 14.134A 14.134A 14.400 +.206 14.194 5 3725 ---- 14.689B 14.384A 14.384A 14.649 +.207 14.442 2 3750 ---- 14.938B 14.633A 14.898B 14.898 +.208 14.690 3775 ---- 15.187B 14.883A 14.883A 15.147 +.209 14.938 3800 ---- 15.437B 15.132A 15.132A 15.397 +.210 15.187 3825 ---- 15.686B 15.382A 15.382A 15.646 +.210 15.436 3850 ---- 15.935B 15.632A 15.632A 15.896 +.212 15.684 3875 ---- 16.185B 15.882A 15.882A 16.145 +.212 15.933 3900 ---- 16.435B 16.132A 16.132A 16.395 +.213 16.182 3925 ---- 16.684B 16.382A 16.644B 16.645 +.213 16.432 3950 ---- 16.934B 16.632A 16.632A 16.895 +.214 16.681 3975 ---- 17.183B 16.882A 17.169B 17.145 +.215 16.930 4000 ---- 17.432B 17.133A 17.133A 17.395 +.215 17.180 4025 ---- 17.681B 17.383A 17.383A 17.645 +.216 17.429 4050 ---- 17.931B 17.634A 17.889B 17.895 +.216 17.679 4075 ---- 18.180B 17.884A 17.884A 18.145 +.216 17.929 4500 ---- 22.421B 22.146A 22.146A 22.395 +.216 22.179 5000 ---- 27.411B 27.153A 27.153A 27.395 +.216 27.179 6000 ---- 37.390B 37.168A 37.168A 37.395 +.216 37.179 7000 ---- 47.370B ---- 47.325B 47.395 +.216 47.179 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- 57.350B ---- 57.296B 57.395 +.216 57.179 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- 67.330B ---- 67.225B 67.395 +.216 67.179 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .002 -.001 .003 1075 ---- ---- ---- ---- .003 UNCH .003 1100 ---- ---- ---- ---- .003 -.001 .004 1125 ---- ---- ---- ---- .004 -.001 .005 1150 ---- ---- ---- ---- .005 -.001 .006 1175 ---- ---- ---- ---- .006 -.001 .007 1200 ---- ---- ---- ---- .007 -.001 .008 1225 ---- ---- ---- ---- .008 -.001 .009 1250 ---- ---- ---- ---- .009 -.002 .011 1275 ---- ---- ---- ---- .011 -.002 .013 1300 ---- ---- ---- ---- .013 -.002 .015 2 1325 ---- ---- ---- ---- .015 -.002 .017 1350 ---- ---- ---- ---- .018 -.002 .020 1375 ---- ---- ---- ---- .020 -.003 .023 1400 ---- ---- ---- ---- .023 -.004 .027 1425 ---- ---- ---- ---- .027 -.003 .030 1450 ---- ---- ---- ---- .031 -.004 .035 1475 ---- ---- ---- ---- .035 -.005 .040 1500 ---- ---- ---- ---- .040 -.005 .045 1525 ---- ---- ---- ---- .046 -.005 .051 7 1550 ---- ---- ---- ---- .052 -.006 .058 1 1575 ---- ---- ---- ---- .060 -.006 .066 1600 ---- ---- ---- ---- .068 -.006 .074 1 1625 ---- ---- ---- ---- .077 -.006 .083 1650 ---- ---- .093A .093A .087 -.007 .094 4 1675 ---- ---- .103A .103A .098 -.008 .106 6 1700 ---- ---- .116A .116A .111 -.008 .119 2 1725 ---- ---- .129A .129A .125 -.009 .134 1750 ---- ---- .145A .145A .142 -.009 .151 7 1775 ---- ---- .162A .162A .160 -.009 .169 1800 ---- ---- .182A .182A .181 -.010 .191 9 1825 ---- ---- .204A .204A .205 -.010 .215 1850 ---- ---- .229A .229A .231 -.011 .242 2 1875 ---- ---- .257A .257A .262 -.010 .272 2 1900 ---- ---- .288A .288A .296 -.010 .306 2 1925 ---- ---- .323A .323A .334 -.011 .345 4 1950 ---- ---- .362A .362A .378 -.010 .388 1975 ---- ---- .407A .407A .426 -.010 .436 2000 ---- ---- .456A .456A .480 -.009 .489 3 2025 ---- .551B .512A .512A .540 -.009 .549 2050 .613 .620B .574A .619B .606 -.008 6 .614 5 2075 .689 .697B .642A .697B .680 -.007 2 .687 2100 ---- .781B .717A .717A .760 -.006 .766 3 2125 ---- .870B .800A .800A .848 -.004 .852 4 2150 ---- .970B .890A .890A .944 -.001 .945 2175 1.068 1.077B .988A 1.077B 1.047 UNCH 2 1.047 2200 1.174 1.192B 1.093A 1.192B 1.158 +.003 4 1.155 34 2225 ---- 1.315B 1.206A 1.206A 1.277 +.005 1.272 2250 ---- 1.446B 1.327A 1.327A 1.404 +.008 1.396 2275 ---- 1.585B 1.454A 1.454A 1.539 +.012 1.527 2300 ---- 1.731B 1.589A 1.589A 1.681 +.016 1.665 2325 ---- 1.884B 1.731A 1.731A 1.830 +.020 1.810 2350 ---- 2.045B 1.880A 1.880A 1.986 +.025 1.961 2375 ---- 2.211B 2.035A 2.035A 2.148 +.029 2.119 2400 ---- 2.382B 2.197A 2.197A 2.317 +.035 2.282 2425 ---- 2.560B 2.364A 2.364A 2.491 +.039 2.452 2450 ---- 2.743B 2.537A 2.537A 2.671 +.045 2.626 2475 ---- 2.931B 2.715A 2.715A 2.856 +.051 2.805 2500 ---- 3.124B 2.896A 2.896A 3.046 +.057 2.989 1 2525 ---- 3.321B 3.090A 3.090A 3.240 +.063 3.177 1 2550 ---- 3.521B 3.282A 3.282A 3.439 +.069 3.370 2575 ---- 3.724B 3.477A 3.477A 3.641 +.075 3.566 2600 ---- 3.933B 3.679A 3.679A 3.846 +.080 3.766 2625 ---- 4.144B 3.881A 3.881A 4.055 +.086 3.969 5 2650 ---- 4.357B 4.088A 4.088A 4.266 +.091 4.175 2675 ---- 4.573B 4.298A 4.298A 4.481 +.097 4.384 2700 ---- 4.789B 4.509A 4.509A 4.697 +.101 4.596 2725 ---- 5.010B 4.724A 4.724A 4.916 +.106 4.810 2750 ---- 5.232B 4.940A 4.940A 5.137 +.111 5.026 2775 ---- 5.457B 5.157A 5.157A 5.360 +.116 5.244 2800 ---- 5.684B 5.379A 5.379A 5.585 +.120 5.465 2825 ---- 5.910B 5.598A 5.598A 5.811 +.124 5.687 2850 ---- 6.139B 5.823A 5.823A 6.039 +.128 5.911 2875 ---- 6.370B 6.048A 6.048A 6.268 +.132 6.136 2900 ---- 6.601B 6.278A 6.278A 6.499 +.136 6.363 2925 ---- 6.833B 6.506A 6.506A 6.731 +.140 6.591 2950 ---- 7.068B 6.732A 6.732A 6.963 +.142 6.821 2975 ---- 7.303B 6.966A 6.966A 7.197 +.146 7.051 3000 ---- 7.538B 7.198A 7.198A 7.432 +.149 7.283 3025 ---- 7.774B 7.431A 7.431A 7.668 +.153 7.515 3050 ---- 8.011B 7.664A 7.664A 7.904 +.155 7.749 3075 ---- 8.249B 7.896A 7.896A 8.141 +.157 7.984 3100 ---- 8.488B 8.135A 8.135A 8.379 +.160 8.219 3125 ---- 8.726B 8.368A 8.368A 8.618 +.163 8.455 3150 ---- 8.966B 8.608A 8.608A 8.857 +.165 8.692 3175 ---- 9.208B 8.846A 8.846A 9.097 +.167 8.930 3200 ---- 9.448B 9.085A 9.085A 9.338 +.170 9.168 3 3225 ---- 9.690B 9.320A 9.320A 9.579 +.172 9.407 3250 ---- 9.932B 9.560A 9.560A 9.821 +.175 9.646 3275 ---- 10.174B 9.800A 9.800A 10.063 +.176 9.887 3300 ---- 10.417B 10.041A 10.041A 10.306 +.179 10.127 3325 ---- 10.661B 10.285A 10.285A 10.549 +.181 10.368 3350 ---- 10.904B 10.527A 10.527A 10.792 +.182 10.610 3375 ---- 11.149B 10.768A 10.768A 11.036 +.184 10.852 3400 ---- 11.393B 11.012A 11.012A 11.280 +.185 11.095 3425 ---- 11.639B 11.255A 11.255A 11.525 +.187 11.338 3450 ---- 11.883B 11.496A 11.496A 11.770 +.189 11.581 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .004 UNCH .004 10000 ---- ---- ---- ---- 77.212 +.222 76.990 1025 ---- ---- ---- ---- .004 -.001 .005 1050 ---- ---- ---- ---- .005 -.001 .006 1075 ---- ---- ---- ---- .006 -.001 .007 1100 ---- ---- ---- ---- .007 -.001 .008 1125 ---- ---- ---- ---- .009 UNCH .009 1150 ---- ---- ---- ---- .010 -.001 .011 1175 ---- ---- ---- ---- .012 -.001 .013 1200 ---- ---- ---- ---- .013 -.002 .015 4 1225 ---- ---- ---- ---- .015 -.002 .017 1250 ---- ---- ---- ---- .018 -.002 .020 1275 ---- ---- ---- ---- .020 -.002 .022 1300 ---- ---- ---- ---- .023 -.002 .025 1325 ---- ---- ---- ---- .027 -.002 .029 1350 ---- ---- ---- ---- .030 -.003 .033 1375 ---- ---- ---- ---- .034 -.003 .037 1400 ---- ---- ---- ---- .039 -.003 .042 300 1425 ---- ---- ---- ---- .044 -.004 .048 1450 ---- ---- ---- ---- .050 -.004 .054 1475 ---- ---- ---- ---- .056 -.004 .060 1500 ---- ---- ---- ---- .064 -.004 .068 244 1525 ---- ---- ---- ---- .072 -.004 .076 1550 ---- ---- ---- ---- .081 -.005 .086 5 1575 ---- ---- ---- ---- .091 -.005 .096 1 1600 ---- ---- ---- ---- .102 -.006 .108 1625 ---- ---- ---- ---- .114 -.007 .121 1650 ---- ---- ---- ---- .129 -.007 .136 100 1675 ---- ---- .151A .151A .144 -.008 .152 1700 ---- ---- .167A .167A .162 -.008 .170 7 1725 ---- ---- .186A .186A .182 -.008 .190 1750 ---- ---- .207A .207A .204 -.009 .213 200 1775 ---- ---- .230A .230A .228 -.010 .238 5 1800 .250 .250 .250 .250 .255 -.011 1 .266 2 151 1825 ---- ---- .284A .284A .286 -.011 .297 21 1850 ---- ---- .316A .316A .320 -.011 .331 3 1875 ---- ---- .351A .351A .358 -.011 .369 129 1900 ---- ---- .391A .391A .400 -.011 .411 448 1925 ---- ---- .434A .434A .446 -.011 .457 1950 ---- ---- .483A .483A .497 -.011 .508 1 1975 ---- ---- .536A .536A .553 -.011 .564 2000 ---- ---- .595A .595A .615 -.011 .626 207 2025 ---- .696B .659A .659A .683 -.010 .693 2050 ---- .773B .729A .729A .757 -.009 .766 35 2075 ---- .858B .805A .805A .838 -.007 .845 1 2100 ---- .944B .888A .888A .926 -.005 .931 100 2125 ---- 1.042B .977A .977A 1.020 -.003 1.023 70 2150 1.100 1.148B 1.077A 1.077A 1.122 UNCH 1 1.122 229 2175 ---- 1.260B 1.181A 1.181A 1.231 +.003 1.228 8 2200 ---- 1.378B 1.290A 1.290A 1.347 +.006 1.341 105 2225 ---- 1.504B 1.406A 1.406A 1.469 +.009 1.460 2250 ---- 1.638B 1.528A 1.528A 1.599 +.013 1.586 74 2275 ---- 1.778B 1.660A 1.660A 1.736 +.017 1.719 2300 ---- 1.923B 1.797A 1.797A 1.879 +.021 1.858 4 2325 ---- 2.077B 1.939A 1.939A 2.028 +.025 2.003 2350 ---- 2.234B 2.087A 2.087A 2.184 +.030 2.154 1 2375 ---- 2.400B 2.243A 2.243A 2.345 +.034 2.311 1 2400 ---- 2.569B 2.403A 2.403A 2.512 +.039 2.473 10 2425 ---- 2.745B 2.567A 2.567A 2.684 +.043 2.641 8 2450 ---- 2.922B 2.740A 2.740A 2.861 +.048 2.813 110 2475 ---- 3.108B 2.914A 2.914A 3.043 +.053 2.990 2500 ---- 3.296B 3.096A 3.096A 3.229 +.057 3.172 2525 ---- 3.490B 3.280A 3.280A 3.419 +.062 3.357 5 2550 ---- 3.686B 3.469A 3.469A 3.613 +.066 3.547 75 2575 ---- 3.886B 3.661A 3.661A 3.811 +.071 3.740 2600 ---- 4.087B 3.856A 3.856A 4.011 +.075 3.936 2625 ---- 4.293B 4.055A 4.055A 4.215 +.079 4.136 1 2650 ---- 4.503B 4.257A 4.257A 4.422 +.084 4.338 1 2675 ---- 4.712B 4.461A 4.461A 4.632 +.089 4.543 20 2700 ---- 4.925B 4.667A 4.667A 4.844 +.093 4.751 2725 ---- 5.142B 4.878A 4.878A 5.058 +.097 4.961 2750 ---- 5.358B 5.088A 5.088A 5.274 +.101 5.173 1 2775 ---- 5.578B 5.302A 5.302A 5.492 +.105 5.387 2800 ---- 5.801B 5.516A 5.516A 5.712 +.109 5.603 15 2825 ---- 6.024B 5.737A 5.737A 5.934 +.114 5.820 2850 ---- 6.248B 5.957A 5.957A 6.157 +.117 6.040 1 2875 ---- 6.474B 6.178A 6.178A 6.382 +.121 6.261 2900 ---- 6.701B 6.399A 6.399A 6.608 +.124 6.484 2925 ---- 6.930B 6.625A 6.625A 6.835 +.127 6.708 2950 ---- 7.160B 6.847A 6.847A 7.064 +.131 6.933 2975 ---- 7.391B 7.077A 7.077A 7.294 +.134 7.160 3000 ---- 7.621B 7.305A 7.305A 7.525 +.137 7.388 14 33 3025 ---- 7.855B 7.534A 7.534A 7.757 +.139 7.618 3050 ---- 8.088B 7.764A 7.764A 7.990 +.142 7.848 3075 ---- 8.324B 7.995A 7.995A 8.224 +.145 8.079 3100 ---- 8.560B 8.227A 8.227A 8.458 +.147 8.311 3125 ---- 8.794B 8.460A 8.460A 8.694 +.150 8.544 3150 ---- 9.030B 8.694A 8.694A 8.930 +.152 8.778 3175 ---- 9.268B 8.927A 8.927A 9.167 +.154 9.013 3200 ---- 9.506B 9.162A 9.162A 9.404 +.156 9.248 3225 ---- 9.746B 9.400A 9.400A 9.643 +.159 9.484 3250 ---- 9.984B 9.636A 9.636A 9.881 +.161 9.720 17 3275 ---- 10.225B 9.873A 9.873A 10.121 +.164 9.957 3300 ---- 10.466B 10.112A 10.112A 10.361 +.166 10.195 3325 ---- 10.707B 10.350A 10.350A 10.601 +.168 10.433 3350 ---- 10.948B 10.589A 10.589A 10.842 +.170 10.672 3375 ---- 11.190B 10.827A 10.827A 11.083 +.172 10.911 3400 ---- 11.432B 11.069A 11.069A 11.325 +.174 11.151 3425 ---- 11.674B 11.309A 11.309A 11.567 +.176 11.391 3450 ---- 11.917B 11.547A 11.547A 11.810 +.178 11.632 3475 ---- 12.161B 11.790A 11.790A 12.053 +.180 11.873 3500 ---- 12.404B 12.033A 12.033A 12.296 +.182 12.114 3 3600 ---- 13.384B 13.004A 13.004A 13.273 +.188 13.085 4000 ---- ---- ---- ---- 17.221 +.208 17.013 2 4500 ---- ---- ---- ---- 22.212 +.222 21.990 5000 ---- ---- ---- ---- 27.212 +.222 26.990 6000 ---- ---- ---- ---- 37.212 +.222 36.990 7000 ---- ---- ---- ---- 47.212 +.222 46.990 8000 ---- ---- ---- ---- 57.212 +.222 56.990 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 -.001 .002 900 ---- ---- ---- ---- .002 UNCH .002 9000 ---- ---- ---- ---- 67.212 +.222 66.990 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .003 UNCH .003 975 ---- ---- ---- ---- .003 UNCH .003 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .015 -.001 .016 1 10000 ---- ---- ---- ---- 76.950 +.210 76.740 1025 ---- ---- ---- ---- .017 -.001 .018 1050 ---- ---- ---- ---- .019 -.002 .021 1075 ---- ---- ---- ---- .022 -.002 .024 1100 ---- ---- ---- ---- .025 -.002 .027 1125 ---- ---- ---- ---- .028 -.003 .031 1150 ---- ---- ---- ---- .032 -.003 .035 1175 ---- ---- ---- ---- .036 -.003 .039 1200 ---- ---- ---- ---- .040 -.004 .044 1 1225 ---- ---- ---- ---- .045 -.004 .049 400 1250 ---- ---- ---- ---- .050 -.004 .054 1275 ---- ---- ---- ---- .056 -.005 .061 1300 ---- ---- ---- ---- .063 -.004 .067 1325 ---- ---- ---- ---- .070 -.005 .075 1350 ---- ---- ---- ---- .078 -.005 .083 1 1375 ---- ---- ---- ---- .086 -.006 .092 201 1400 ---- ---- ---- ---- .096 -.006 .102 1 1425 ---- ---- ---- ---- .106 -.007 .113 1450 ---- ---- ---- ---- .118 -.007 .125 200 1475 ---- ---- ---- ---- .131 -.007 .138 1500 ---- ---- ---- ---- .145 -.007 .152 3 1525 ---- ---- ---- ---- .160 -.008 .168 1550 ---- ---- ---- ---- .178 -.007 1 .185 1 1 1575 ---- ---- ---- ---- .196 -.008 .204 1600 ---- ---- ---- ---- .217 -.008 .225 134 1625 ---- ---- ---- ---- .239 -.009 .248 1650 ---- ---- ---- ---- .264 -.009 .273 6 1675 ---- ---- ---- ---- .291 -.009 .300 1700 ---- ---- .329A .329A .320 -.010 1 .330 3 1725 ---- ---- .360A .360A .352 -.011 .363 1750 ---- ---- .394A .394A .387 -.011 .398 4 1775 ---- ---- .425A .425A .425 -.012 .437 1 1800 ---- ---- .470A .470A .466 -.012 .478 232 1825 ---- ---- .498A .498A .510 -.013 .523 6 1850 ---- ---- .559A .559A .558 -.014 .572 100 1875 ---- ---- .609A .609A .610 -.014 .624 10 1900 ---- ---- .663A .663A .666 -.015 1 .681 53 1925 ---- ---- .721A .721A .726 -.015 .741 124 1950 ---- ---- .783A .783A .790 -.015 .805 28 1975 ---- ---- .850A .850A .860 -.015 .875 2000 ---- ---- .921A .921A .934 -.014 .948 90 2025 ---- ---- .997A .997A 1.013 -.014 1.027 10 2050 ---- ---- 1.079A 1.079A 1.098 -.013 1.111 2 2075 ---- 1.203B 1.166A 1.166A 1.189 -.011 1.200 2100 1.240 1.295B 1.240 1.294B 1.285 -.009 1 1.294 3 2125 ---- 1.399B 1.362A 1.362A 1.387 -.007 1.394 110 2150 ---- 1.508B 1.465A 1.465A 1.495 -.004 1.499 2175 ---- 1.624B 1.574A 1.574A 1.608 -.002 1.610 2200 ---- 1.745B 1.689A 1.689A 1.727 +.001 1.726 29 2225 ---- 1.872B 1.809A 1.809A 1.851 +.004 1.847 20 2250 ---- 2.004B 1.933A 1.933A 1.980 +.006 1.974 3 14 2275 ---- 2.142B 2.064A 2.064A 2.115 +.009 2.106 225 2300 ---- 2.284B 2.201A 2.201A 2.255 +.013 2.242 51 2325 ---- 2.432B 2.342A 2.342A 2.400 +.016 2.384 100 2350 ---- 2.586B 2.486A 2.585B 2.550 +.019 2.531 2375 ---- 2.744B 2.638A 2.743B 2.704 +.021 2.683 100 2400 2.790 2.907B 2.790 2.906B 2.864 +.024 1 2.840 10 2425 ---- 3.072B 2.952A 3.072B 3.029 +.028 3.001 7 2450 ---- 3.243B 3.117A 3.243B 3.198 +.031 3.167 2475 ---- 3.418B 3.285A 3.418B 3.371 +.034 3.337 50 2500 ---- 3.598B 3.456A 3.598B 3.548 +.038 3.510 18 2525 ---- 3.780B 3.633A 3.780B 3.729 +.041 3.688 6 2550 ---- 3.964B 3.812A 3.964B 3.913 +.045 3.868 2575 ---- 4.154B 3.995A 4.153B 4.100 +.048 4.052 2600 ---- 4.344B 4.180A 4.344B 4.290 +.051 4.239 2625 ---- 4.540B 4.369A 4.539B 4.483 +.054 4.429 2650 ---- 4.737B 4.560A 4.736B 4.678 +.056 4.622 2675 ---- 4.935B 4.752A 4.935B 4.876 +.059 4.817 2700 ---- 5.138B 4.950A 5.137B 5.076 +.062 5.014 2725 ---- 5.341B 5.148A 5.341B 5.278 +.064 5.214 2750 ---- 5.547B 5.351A 5.547B 5.482 +.066 5.416 2775 ---- 5.755B 5.554A 5.755B 5.689 +.069 5.620 2800 ---- 5.965B 5.760A 5.965B 5.897 +.071 5.826 2825 ---- 6.177B 5.966A 6.177B 6.107 +.074 6.033 2850 ---- 6.391B 6.175A 6.390B 6.319 +.076 6.243 2875 ---- 6.605B 6.386A 6.605B 6.533 +.079 6.454 2900 ---- 6.822B 6.596A 6.821B 6.748 +.082 6.666 2925 ---- 7.038B 6.812A 7.038B 6.965 +.085 6.880 2950 ---- 7.259B 7.026A 7.259B 7.183 +.087 7.096 2975 ---- 7.478B 7.242A 7.478B 7.402 +.089 7.313 3000 ---- 7.699B 7.460A 7.699B 7.623 +.092 7.531 13 3025 ---- 7.922B 7.679A 7.922B 7.845 +.095 7.750 3050 ---- 8.147B 7.899A 8.146B 8.068 +.098 7.970 3075 ---- 8.370B 8.121A 8.370B 8.292 +.100 8.192 3100 ---- 8.597B 8.343A 8.596B 8.517 +.103 8.414 3125 ---- 8.824B 8.566A 8.822B 8.743 +.105 8.638 3150 ---- 9.051B 8.791A 9.051B 8.969 +.106 8.863 3175 ---- 9.280B 9.016A 9.280B 9.197 +.109 9.088 3200 ---- 9.508B 9.242A 9.507B 9.426 +.111 9.315 3225 ---- 9.739B 9.469A 9.739B 9.655 +.113 9.542 3250 ---- 9.970B 9.696A 9.970B 9.885 +.115 9.770 3275 ---- 10.201B 9.925A 10.200B 10.116 +.117 9.999 15 3300 ---- 10.434B 10.155A 10.434B 10.348 +.120 10.228 3325 ---- 10.667B 10.384A 10.667B 10.580 +.122 10.458 3350 ---- 10.900B 10.616A 10.900B 10.813 +.124 10.689 3375 ---- 11.135B 10.847A 11.133B 11.046 +.125 10.921 3400 ---- 11.370B 11.080A 11.370B 11.280 +.127 11.153 3425 ---- 11.605B 11.310A 11.605B 11.514 +.128 11.386 3450 ---- 11.841B 11.546A 11.839B 11.750 +.131 11.619 3475 ---- 12.077B 11.780A 12.076B 11.985 +.132 11.853 3500 ---- 12.315B 12.014A 12.315B 12.221 +.133 12.088 3525 ---- 12.552B 12.249A 12.552B 12.458 +.135 12.323 3550 ---- 12.790B 12.480A 12.790B 12.695 +.137 12.558 3575 ---- 13.028B 12.720A 13.028B 12.932 +.138 12.794 3600 ---- 13.267B 12.957A 13.267B 13.170 +.139 13.031 3625 ---- 13.506B 13.194A 13.505B 13.409 +.141 13.268 3650 ---- 13.746B 13.428A 13.746B 13.647 +.142 13.505 3675 ---- 13.986B 13.665A 13.986B 13.887 +.144 13.743 3700 ---- 14.227B 13.908A 14.225B 14.126 +.145 13.981 3725 ---- 14.467B 14.146A 14.467B 14.366 +.147 14.219 3750 ---- 14.709B 14.385A 14.708B 14.607 +.149 14.458 3775 ---- 14.949B 14.625A 14.948B 14.847 +.149 14.698 3800 ---- 15.191B 14.864A 15.190B 15.088 +.151 14.937 3825 ---- 15.435B 15.104A 15.434B 15.330 +.153 15.177 3850 ---- 15.678B 15.344A 15.678B 15.572 +.154 15.418 3875 ---- 15.920B 15.582A 15.920B 15.814 +.155 15.659 3900 ---- 16.164B 15.827A 16.163B 16.057 +.157 15.900 3925 ---- 16.406B 16.068A 16.406B 16.299 +.158 16.141 3950 ---- 16.651B 16.310A 16.650B 16.543 +.160 16.383 3975 ---- 16.895B 16.552A 16.895B 16.786 +.161 16.625 4000 ---- 17.139B 16.795A 17.138B 17.030 +.163 16.867 4025 ---- 17.382B 17.034A 17.381B 17.274 +.164 17.110 4050 ---- 17.628B 17.277A 17.628B 17.519 +.167 17.352 4075 ---- 17.872B 17.524A 17.871B 17.763 +.168 17.595 4500 ---- ---- ---- ---- 21.958 +.193 21.765 5000 ---- ---- ---- ---- 26.950 +.210 26.740 6000 ---- ---- ---- ---- 36.950 +.210 36.740 7000 ---- ---- ---- ---- 46.950 +.210 46.740 725 ---- ---- ---- ---- .002 UNCH .002 750 ---- ---- ---- ---- .003 UNCH .003 7500 ---- ---- ---- ---- 51.950 +.210 51.740 775 ---- ---- ---- ---- .004 UNCH .004 800 ---- ---- ---- ---- .004 UNCH .004 8000 ---- ---- ---- ---- 56.950 +.210 56.740 825 ---- ---- ---- ---- .005 UNCH .005 850 ---- ---- ---- ---- .006 UNCH .006 875 ---- ---- ---- ---- .007 -.001 .008 900 ---- ---- ---- ---- .008 -.001 .009 9000 ---- ---- ---- ---- 66.950 +.210 66.740 925 ---- ---- ---- ---- .010 UNCH .010 950 ---- ---- ---- ---- .011 -.001 .012 975 ---- ---- ---- ---- .013 -.001 .014 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .079 +.003 .076 1125 ---- ---- ---- ---- .086 +.003 .083 1150 ---- ---- ---- ---- .094 +.004 .090 1175 ---- ---- ---- ---- .102 +.004 .098 1200 ---- ---- ---- ---- .111 +.004 .107 1225 ---- ---- ---- ---- .120 +.005 .115 1250 ---- ---- ---- ---- .130 +.005 .125 1275 ---- ---- ---- ---- .141 +.006 .135 1300 ---- ---- ---- ---- .152 +.006 .146 1325 ---- ---- ---- ---- .164 +.007 .157 1350 ---- ---- ---- ---- .177 +.008 .169 1375 ---- ---- ---- ---- .191 +.008 .183 1400 ---- ---- ---- ---- .205 +.008 .197 1425 ---- ---- ---- ---- .221 +.009 .212 1450 ---- ---- ---- ---- .238 +.010 .228 1475 ---- ---- ---- ---- .256 +.010 .246 1500 ---- ---- ---- ---- .276 +.011 .265 1525 ---- ---- ---- ---- .298 +.013 .285 1550 ---- ---- ---- ---- .321 +.014 .307 1575 ---- ---- ---- ---- .346 +.015 .331 1600 ---- ---- ---- ---- .373 +.016 .357 1625 ---- ---- ---- ---- .402 +.017 .385 1650 ---- ---- ---- ---- .434 +.019 .415 1675 ---- ---- ---- ---- .468 +.020 .448 1700 ---- ---- ---- ---- .504 +.021 .483 1725 ---- ---- ---- ---- .544 +.023 .521 1750 ---- ---- ---- ---- .587 +.025 .562 1775 ---- ---- ---- ---- .632 +.026 .606 1800 ---- ---- ---- ---- .681 +.028 .653 1825 ---- ---- ---- ---- .733 +.029 .704 1850 ---- ---- ---- ---- .789 +.031 .758 1875 ---- ---- ---- ---- .848 +.033 .815 1900 ---- ---- ---- ---- .912 +.036 .876 1925 ---- ---- ---- ---- .979 +.038 .941 1950 ---- ---- ---- ---- 1.050 +.040 1.010 1975 ---- ---- ---- ---- 1.125 +.042 1.083 2000 ---- ---- ---- ---- 1.205 +.045 1.160 2025 ---- ---- ---- ---- 1.289 +.047 1.242 2050 ---- ---- ---- ---- 1.379 +.050 1.329 2075 ---- ---- ---- ---- 1.473 +.052 1.421 2100 ---- ---- ---- ---- 1.573 +.055 1.518 2125 ---- ---- ---- ---- 1.678 +.057 1.621 2150 ---- ---- ---- ---- 1.789 +.060 1.729 2175 ---- ---- ---- ---- 1.905 +.063 1.842 2200 ---- ---- ---- ---- 2.025 +.065 1.960 2225 ---- ---- ---- ---- 2.151 +.068 2.083 2250 ---- ---- ---- ---- 2.282 +.071 2.211 2275 ---- ---- ---- ---- 2.417 +.074 2.343 2300 ---- ---- ---- ---- 2.557 +.076 2.481 2325 ---- ---- ---- ---- 2.701 +.078 2.623 2350 ---- ---- ---- ---- 2.851 +.082 2.769 2375 ---- ---- ---- ---- 3.004 +.084 2.920 2400 ---- ---- ---- ---- 3.162 +.086 3.076 2425 ---- ---- ---- ---- 3.324 +.088 3.236 2450 ---- ---- ---- ---- 3.491 +.091 3.400 2475 ---- ---- ---- ---- 3.661 +.094 3.567 2500 ---- ---- ---- ---- 3.834 +.095 3.739 2525 ---- ---- ---- ---- 4.011 +.098 3.913 2550 ---- ---- ---- ---- 4.191 +.100 4.091 2575 ---- ---- ---- ---- 4.374 +.103 4.271 2600 ---- ---- ---- ---- 4.559 +.104 4.455 2625 ---- ---- ---- ---- 4.746 +.106 4.640 2650 ---- ---- ---- ---- 4.936 +.108 4.828 2675 ---- ---- ---- ---- 5.128 +.110 5.018 2700 ---- ---- ---- ---- 5.322 +.112 5.210 2725 ---- ---- ---- ---- 5.519 +.114 5.405 2750 ---- ---- ---- ---- 5.717 +.115 5.602 2775 ---- ---- ---- ---- 5.918 +.117 5.801 2800 ---- ---- ---- ---- 6.122 +.119 6.003 2825 ---- ---- ---- ---- 6.328 +.121 6.207 2850 ---- ---- ---- ---- 6.535 +.122 6.413 2875 ---- ---- ---- ---- 6.745 +.124 6.621 2900 ---- ---- ---- ---- 6.957 +.126 6.831 2925 ---- ---- ---- ---- 7.170 +.128 7.042 2950 ---- ---- ---- ---- 7.385 +.129 7.256 2975 ---- ---- ---- ---- 7.601 +.131 7.470 15 3000 ---- ---- ---- ---- 7.818 +.131 7.687 3025 ---- ---- ---- ---- 8.036 +.132 7.904 3050 ---- ---- ---- ---- 8.255 +.132 8.123 3075 ---- ---- ---- ---- 8.475 +.132 8.343 3100 ---- ---- ---- ---- 8.695 +.131 8.564 3125 ---- ---- ---- ---- 8.917 +.131 8.786 3150 ---- ---- ---- ---- 9.139 +.131 9.008 3175 ---- ---- ---- ---- 9.362 +.130 9.232 3200 ---- ---- ---- ---- 9.586 +.129 9.457 3225 ---- ---- ---- ---- 9.810 +.127 9.683 3250 ---- ---- ---- ---- 10.036 +.127 9.909 3275 ---- ---- ---- ---- 10.262 +.125 10.137 3300 ---- ---- ---- ---- 10.489 +.124 10.365 3325 ---- ---- ---- ---- 10.716 +.122 10.594 3350 ---- ---- ---- 10.753A 10.945 ---- ---- 3400 ---- ---- ---- ---- 11.404 +.120 11.284 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .130 +.004 .126 1025 ---- ---- ---- ---- .140 +.004 .136 1050 ---- ---- ---- ---- .151 +.005 .146 1075 ---- ---- ---- ---- .162 +.006 .156 1100 ---- ---- ---- ---- .173 +.006 .167 1125 ---- ---- ---- ---- .185 +.007 .178 1150 ---- ---- ---- ---- .197 +.007 .190 1175 ---- ---- ---- ---- .210 +.007 .203 1200 ---- ---- ---- ---- .223 +.007 .216 1225 ---- ---- ---- ---- .238 +.008 .230 1250 ---- ---- ---- ---- .252 +.008 .244 1275 ---- ---- ---- ---- .268 +.009 .259 1300 ---- ---- ---- ---- .285 +.010 .275 1325 ---- ---- ---- ---- .302 +.010 .292 1350 ---- ---- ---- ---- .321 +.011 .310 1375 ---- ---- ---- ---- .340 +.012 .328 1400 ---- ---- ---- ---- .361 +.013 .348 1425 ---- ---- ---- ---- .383 +.014 .369 1450 ---- ---- ---- ---- .406 +.014 .392 1475 ---- ---- ---- ---- .430 +.015 .415 1500 ---- ---- ---- ---- .457 +.016 .441 1525 ---- ---- ---- ---- .484 +.017 .467 1550 ---- ---- ---- ---- .514 +.018 .496 1575 ---- ---- ---- ---- .545 +.019 .526 1600 ---- ---- ---- ---- .579 +.021 .558 1625 ---- ---- ---- ---- .615 +.022 .593 1650 ---- ---- ---- ---- .653 +.023 .630 1675 ---- ---- ---- ---- .693 +.024 .669 1700 ---- ---- ---- ---- .736 +.026 .710 1725 ---- ---- ---- ---- .782 +.027 .755 1750 ---- ---- ---- ---- .830 +.028 .802 1775 ---- ---- ---- ---- .882 +.030 .852 1800 ---- ---- ---- ---- .936 +.032 .904 12 1825 ---- ---- ---- ---- .994 +.034 .960 1850 ---- ---- ---- ---- 1.055 +.035 1.020 1875 ---- ---- ---- ---- 1.120 +.037 1.083 1900 ---- ---- ---- ---- 1.188 +.039 1.149 1925 ---- ---- ---- ---- 1.260 +.041 1.219 1950 ---- ---- ---- ---- 1.336 +.044 1.292 1975 ---- ---- ---- ---- 1.415 +.046 1.369 2000 ---- ---- ---- ---- 1.498 +.047 1.451 1 2025 ---- ---- ---- ---- 1.586 +.050 1.536 2050 ---- ---- ---- ---- 1.678 +.052 1.626 2075 ---- ---- ---- ---- 1.775 +.054 1.721 2100 ---- ---- ---- ---- 1.877 +.056 1.821 2125 ---- ---- ---- ---- 1.984 +.059 1.925 2150 ---- ---- ---- ---- 2.096 +.061 2.035 2175 ---- ---- ---- ---- 2.213 +.063 2.150 2200 ---- ---- ---- ---- 2.335 +.066 2.269 2225 ---- ---- ---- ---- 2.462 +.069 2.393 2250 ---- ---- ---- ---- 2.593 +.071 2.522 2275 ---- ---- ---- ---- 2.728 +.073 2.655 2300 ---- ---- ---- ---- 2.868 +.075 2.793 2325 ---- ---- ---- ---- 3.012 +.078 2.934 2350 ---- ---- ---- ---- 3.160 +.079 3.081 2375 ---- ---- ---- ---- 3.313 +.082 3.231 2400 ---- ---- ---- ---- 3.469 +.084 3.385 2425 ---- ---- ---- ---- 3.630 +.087 3.543 2450 ---- ---- ---- ---- 3.794 +.089 3.705 2475 ---- ---- ---- ---- 3.962 +.091 3.871 2500 ---- ---- ---- ---- 4.133 +.093 4.040 2525 ---- ---- ---- ---- 4.308 +.095 4.213 2550 ---- ---- ---- ---- 4.485 +.096 4.389 2575 ---- ---- ---- ---- 4.666 +.098 4.568 2600 ---- ---- ---- ---- 4.850 +.101 4.749 2625 ---- ---- ---- ---- 5.036 +.102 4.934 2650 ---- ---- ---- ---- 5.224 +.104 5.120 2675 ---- ---- ---- ---- 5.415 +.105 5.310 2700 ---- ---- ---- ---- 5.608 +.107 5.501 2725 ---- ---- ---- ---- 5.803 +.108 5.695 2750 ---- ---- ---- ---- 6.000 +.110 5.890 2775 ---- ---- ---- ---- 6.199 +.111 6.088 2800 ---- ---- ---- ---- 6.400 +.113 6.287 2825 ---- ---- ---- ---- 6.603 +.115 6.488 2850 ---- ---- ---- ---- 6.807 +.116 6.691 2875 ---- ---- ---- ---- 7.012 +.117 6.895 2900 ---- ---- ---- ---- 7.219 +.119 7.100 2925 ---- ---- ---- ---- 7.428 +.121 7.307 2950 ---- ---- ---- ---- 7.637 +.121 7.516 2975 ---- ---- ---- ---- 7.848 +.122 7.726 3000 ---- ---- ---- ---- 8.060 +.123 7.937 3025 ---- ---- ---- ---- 8.274 +.125 8.149 3050 ---- ---- ---- ---- 8.488 +.126 8.362 3075 ---- ---- ---- ---- 8.704 +.128 8.576 3100 ---- ---- ---- ---- 8.920 +.128 8.792 3125 ---- ---- ---- ---- 9.138 +.130 9.008 3150 ---- ---- ---- ---- 9.356 +.130 9.226 3175 ---- ---- ---- ---- 9.575 +.131 9.444 3200 ---- ---- ---- ---- 9.795 +.132 9.663 3225 ---- ---- ---- ---- 10.016 +.133 9.883 3250 ---- ---- ---- ---- 10.238 +.134 10.104 3275 ---- ---- ---- ---- 10.461 +.136 10.325 3300 ---- ---- ---- ---- 10.684 +.136 10.548 3325 ---- ---- ---- ---- 10.907 +.136 10.771 3350 ---- ---- ---- ---- 11.132 +.138 10.994 3375 ---- ---- ---- ---- 11.357 +.139 11.218 3400 ---- ---- ---- ---- 11.583 +.140 11.443 3425 ---- ---- ---- ---- 11.809 +.141 11.668 3450 ---- ---- ---- ---- 12.036 +.142 11.894 3475 ---- ---- ---- ---- 12.263 +.142 12.121 3500 ---- ---- ---- ---- 12.490 +.142 12.348 3525 ---- ---- ---- ---- 12.719 +.144 12.575 3550 ---- ---- ---- ---- 12.947 +.144 12.803 3575 ---- ---- ---- ---- 13.176 +.145 13.031 3600 ---- ---- ---- ---- 13.406 +.146 13.260 3625 ---- ---- ---- ---- 13.636 +.147 13.489 3650 ---- ---- ---- ---- 13.866 +.147 13.719 3675 ---- ---- ---- ---- 14.097 +.148 13.949 3700 ---- ---- ---- ---- 14.328 +.149 14.179 3725 ---- ---- ---- ---- 14.559 +.149 14.410 3750 ---- ---- ---- ---- 14.791 +.150 14.641 3775 ---- ---- ---- ---- 15.023 +.151 14.872 3800 ---- ---- ---- ---- 15.256 +.152 15.104 3825 ---- ---- ---- ---- 15.489 +.152 15.337 3850 ---- ---- ---- ---- 15.722 +.153 15.569 3875 ---- ---- ---- ---- 15.956 +.153 15.803 3900 ---- ---- ---- ---- 16.190 +.154 16.036 3925 ---- ---- ---- ---- 16.424 +.154 16.270 3950 ---- ---- ---- ---- 16.659 +.155 16.504 3975 ---- ---- ---- ---- 16.894 +.155 16.739 4000 ---- ---- ---- ---- 17.130 +.156 16.974 4025 ---- ---- ---- ---- 17.366 +.157 17.209 4050 ---- ---- ---- ---- 17.602 +.158 17.444 4075 ---- ---- ---- ---- 17.838 +.158 17.680 4100 ---- ---- ---- ---- 18.075 +.158 17.917 725 ---- ---- ---- ---- .047 +.001 .046 750 ---- ---- ---- ---- .053 +.002 .051 775 ---- ---- ---- ---- .059 +.002 .057 800 ---- ---- ---- ---- .065 +.002 .063 825 ---- ---- ---- ---- .072 +.002 .070 850 ---- ---- ---- ---- .079 +.002 .077 875 ---- ---- ---- ---- .087 +.003 .084 900 ---- ---- ---- ---- .095 +.003 .092 925 ---- ---- ---- ---- .103 +.003 .100 950 ---- ---- ---- ---- .112 +.004 .108 975 ---- ---- ---- ---- .121 +.004 .117 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .261 +.006 .255 1025 ---- ---- ---- ---- .277 +.007 .270 1050 ---- ---- ---- ---- .293 +.007 .286 1075 ---- ---- ---- ---- .310 +.008 .302 1100 ---- ---- ---- ---- .326 +.008 .318 1125 ---- ---- ---- ---- .344 +.009 .335 1150 ---- ---- ---- ---- .362 +.010 .352 1175 ---- ---- ---- ---- .380 +.010 .370 1200 ---- ---- ---- ---- .399 +.011 .388 1225 ---- ---- ---- ---- .418 +.011 .407 1250 ---- ---- ---- ---- .438 +.011 .427 1275 ---- ---- ---- ---- .459 +.012 .447 1300 ---- ---- ---- ---- .481 +.013 .468 1325 ---- ---- ---- ---- .503 +.013 .490 1350 ---- ---- ---- ---- .527 +.014 .513 1375 ---- ---- ---- ---- .551 +.015 .536 1400 ---- ---- ---- ---- .577 +.016 .561 1425 ---- ---- ---- ---- .603 +.016 .587 1450 ---- ---- ---- ---- .631 +.017 .614 1475 ---- ---- ---- ---- .660 +.018 .642 1500 ---- ---- ---- ---- .691 +.019 .672 1525 ---- ---- ---- ---- .723 +.020 .703 1550 ---- ---- ---- ---- .756 +.021 .735 1575 ---- ---- ---- ---- .792 +.022 .770 1600 ---- ---- ---- ---- .829 +.023 .806 1625 ---- ---- ---- ---- .868 +.024 .844 1650 ---- ---- ---- ---- .910 +.025 .885 1675 ---- ---- ---- ---- .954 +.027 .927 1700 ---- ---- ---- ---- 1.000 +.028 .972 1725 ---- ---- ---- ---- 1.049 +.029 1.020 1750 ---- ---- ---- ---- 1.100 +.030 1.070 1775 ---- ---- ---- ---- 1.154 +.032 1.122 1800 ---- ---- ---- ---- 1.211 +.033 1.178 1825 ---- ---- ---- ---- 1.271 +.035 1.236 1850 ---- ---- ---- ---- 1.334 +.037 1.297 1875 ---- ---- ---- ---- 1.400 +.038 1.362 1900 ---- ---- ---- ---- 1.469 +.039 1.430 1925 ---- ---- ---- ---- 1.542 +.041 1.501 1950 ---- ---- ---- ---- 1.618 +.043 1.575 1975 ---- ---- ---- ---- 1.697 +.044 1.653 2000 ---- ---- ---- ---- 1.781 +.047 1.734 2025 ---- ---- ---- ---- 1.867 +.048 1.819 2050 ---- ---- ---- ---- 1.958 +.050 1.908 2075 ---- ---- ---- ---- 2.053 +.052 2.001 2100 ---- ---- ---- ---- 2.152 +.054 2.098 2125 ---- ---- ---- ---- 2.256 +.056 2.200 2150 ---- ---- ---- ---- 2.364 +.058 2.306 2175 ---- ---- ---- ---- 2.477 +.059 2.418 2200 ---- ---- ---- ---- 2.596 +.062 2.534 2225 ---- ---- ---- ---- 2.719 +.064 2.655 2250 ---- ---- ---- ---- 2.846 +.066 2.780 2275 ---- ---- ---- ---- 2.978 +.068 2.910 2300 ---- ---- ---- ---- 3.114 +.069 3.045 2325 ---- ---- ---- ---- 3.255 +.072 3.183 2350 ---- ---- ---- ---- 3.399 +.074 3.325 2375 ---- ---- ---- ---- 3.547 +.075 3.472 2400 ---- ---- ---- ---- 3.699 +.077 3.622 2425 ---- ---- ---- ---- 3.856 +.079 3.777 2450 ---- ---- ---- ---- 4.015 +.080 3.935 2475 ---- ---- ---- ---- 4.179 +.083 4.096 2500 ---- ---- ---- ---- 4.346 +.084 4.262 2525 ---- ---- ---- ---- 4.516 +.086 4.430 2550 ---- ---- ---- ---- 4.690 +.088 4.602 2575 ---- ---- ---- ---- 4.867 +.089 4.778 2600 ---- ---- ---- ---- 5.047 +.091 4.956 2625 ---- ---- ---- ---- 5.229 +.092 5.137 2650 ---- ---- ---- ---- 5.414 +.093 5.321 2675 ---- ---- ---- ---- 5.602 +.095 5.507 2700 ---- ---- ---- ---- 5.792 +.097 5.695 2725 ---- ---- ---- ---- 5.983 +.098 5.885 2750 ---- ---- ---- ---- 6.177 +.099 6.078 2775 ---- ---- ---- ---- 6.373 +.101 6.272 2800 ---- ---- ---- ---- 6.571 +.102 6.469 2825 ---- ---- ---- ---- 6.770 +.103 6.667 2850 ---- ---- ---- ---- 6.971 +.105 6.866 2875 ---- ---- ---- ---- 7.173 +.106 7.067 2900 ---- ---- ---- ---- 7.377 +.107 7.270 2925 ---- ---- ---- ---- 7.582 +.108 7.474 2950 ---- ---- ---- ---- 7.789 +.109 7.680 2975 ---- ---- ---- ---- 7.996 +.110 7.886 3000 ---- ---- ---- ---- 8.205 +.111 8.094 3025 ---- ---- ---- ---- 8.415 +.112 8.303 3050 ---- ---- ---- ---- 8.627 +.113 8.514 3075 ---- ---- ---- ---- 8.839 +.114 8.725 3100 ---- ---- ---- ---- 9.052 +.115 8.937 3125 ---- ---- ---- ---- 9.267 +.116 9.151 3150 ---- ---- ---- ---- 9.482 +.117 9.365 3175 ---- ---- ---- ---- 9.698 +.118 9.580 3200 ---- ---- ---- ---- 9.915 +.118 9.797 3225 ---- ---- ---- ---- 10.133 +.120 10.013 3250 ---- ---- ---- ---- 10.351 +.120 10.231 3275 ---- ---- ---- ---- 10.571 +.121 10.450 3300 ---- ---- ---- ---- 10.791 +.122 10.669 3325 ---- ---- ---- ---- 11.011 +.122 10.889 3350 ---- ---- ---- ---- 11.233 +.124 11.109 3375 ---- ---- ---- ---- 11.454 +.124 11.330 3400 ---- ---- ---- ---- 11.677 +.125 11.552 3425 ---- ---- ---- ---- 11.900 +.125 11.775 3450 ---- ---- ---- ---- 12.124 +.127 11.997 3475 ---- ---- ---- ---- 12.348 +.127 12.221 3500 ---- ---- ---- ---- 12.572 +.127 12.445 3525 ---- ---- ---- ---- 12.797 +.128 12.669 3550 ---- ---- ---- ---- 13.023 +.129 12.894 3575 ---- ---- ---- ---- 13.248 +.129 13.119 3600 ---- ---- ---- ---- 13.475 +.130 13.345 3625 ---- ---- ---- ---- 13.701 +.130 13.571 3650 ---- ---- ---- ---- 13.928 +.131 13.797 3675 ---- ---- ---- ---- 14.155 +.131 14.024 3700 ---- ---- ---- ---- 14.383 +.132 14.251 3725 ---- ---- ---- ---- 14.611 +.133 14.478 3750 ---- ---- ---- ---- 14.840 +.134 14.706 3775 ---- ---- ---- ---- 15.068 +.134 14.934 3800 ---- ---- ---- ---- 15.297 +.135 15.162 3825 ---- ---- ---- ---- 15.527 +.136 15.391 3850 ---- ---- ---- ---- 15.757 +.136 15.621 3875 ---- ---- ---- ---- 15.987 +.137 15.850 3900 ---- ---- ---- ---- 16.217 +.137 16.080 3925 ---- ---- ---- ---- 16.448 +.138 16.310 3950 ---- ---- ---- ---- 16.679 +.138 16.541 3975 ---- ---- ---- ---- 16.911 +.139 16.772 4000 ---- ---- ---- ---- 17.143 +.139 17.004 4025 ---- ---- ---- ---- 17.375 +.140 17.235 4050 ---- ---- ---- ---- 17.608 +.140 17.468 4075 ---- ---- ---- ---- 17.841 +.141 17.700 4100 ---- ---- ---- ---- 18.074 +.141 17.933 5000 ---- ---- ---- ---- 26.663 +.155 26.508 6000 ---- ---- ---- ---- 36.455 +.163 36.292 725 ---- ---- ---- ---- .116 +.002 .114 750 ---- ---- ---- ---- .127 +.003 .124 775 ---- ---- ---- ---- .139 +.004 .135 800 ---- ---- ---- ---- .150 +.003 .147 825 ---- ---- ---- ---- .163 +.004 .159 850 ---- ---- ---- ---- .176 +.005 .171 875 ---- ---- ---- ---- .189 +.005 .184 900 ---- ---- ---- ---- .202 +.004 .198 925 ---- ---- ---- ---- .217 +.006 .211 950 ---- ---- ---- ---- .231 +.006 .225 975 ---- ---- ---- ---- .246 +.006 .240 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .455 +.009 .446 1025 ---- ---- ---- ---- .477 +.009 .468 1050 ---- ---- ---- ---- .499 +.009 .490 1075 ---- ---- ---- ---- .522 +.010 .512 1100 ---- ---- ---- ---- .545 +.011 .534 1125 ---- ---- ---- ---- .568 +.011 .557 1150 ---- ---- ---- ---- .592 +.012 .580 1175 ---- ---- ---- ---- .616 +.012 .604 1200 ---- ---- ---- ---- .640 +.012 .628 1225 ---- ---- ---- ---- .666 +.014 .652 1250 ---- ---- ---- ---- .691 +.014 .677 1275 ---- ---- ---- ---- .718 +.015 .703 1300 ---- ---- ---- ---- .745 +.015 .730 1325 ---- ---- ---- ---- .773 +.016 .757 1350 ---- ---- ---- ---- .802 +.017 .785 1375 ---- ---- ---- ---- .832 +.018 .814 1400 ---- ---- ---- ---- .863 +.019 .844 1425 ---- ---- ---- ---- .895 +.019 .876 1450 ---- ---- ---- ---- .928 +.020 .908 1475 ---- ---- ---- ---- .962 +.020 .942 1500 ---- ---- ---- ---- .998 +.021 .977 1525 ---- ---- ---- ---- 1.036 +.023 1.013 1550 ---- ---- ---- ---- 1.075 +.024 1.051 1575 ---- ---- ---- ---- 1.116 +.025 1.091 1600 ---- ---- ---- ---- 1.158 +.025 1.133 1625 ---- ---- ---- ---- 1.203 +.026 1.177 1650 ---- ---- ---- ---- 1.250 +.028 1.222 1675 ---- ---- ---- ---- 1.299 +.028 1.271 1700 ---- ---- ---- ---- 1.351 +.030 1.321 1725 ---- ---- ---- ---- 1.405 +.031 1.374 1750 ---- ---- ---- ---- 1.462 +.032 1.430 1775 ---- ---- ---- ---- 1.522 +.034 1.488 1800 ---- ---- ---- ---- 1.584 +.035 1.549 1825 ---- ---- ---- ---- 1.649 +.036 1.613 1850 ---- ---- ---- ---- 1.717 +.037 1.680 1875 ---- ---- ---- ---- 1.788 +.038 1.750 1900 ---- ---- ---- ---- 1.863 +.041 1.822 1925 ---- ---- ---- ---- 1.940 +.041 1.899 1950 ---- ---- ---- ---- 2.021 +.043 1.978 1975 ---- ---- ---- ---- 2.106 +.045 2.061 2000 ---- ---- ---- ---- 2.193 +.046 2.147 2025 ---- ---- ---- ---- 2.284 +.047 2.237 2050 ---- ---- ---- ---- 2.379 +.049 2.330 2075 ---- ---- ---- ---- 2.478 +.051 2.427 2100 ---- ---- ---- ---- 2.581 +.052 2.529 2125 ---- ---- ---- ---- 2.689 +.055 2.634 2150 ---- ---- ---- ---- 2.801 +.056 2.745 2175 ---- ---- ---- ---- 2.918 +.058 2.860 2200 ---- ---- ---- ---- 3.039 +.059 2.980 2225 ---- ---- ---- ---- 3.166 +.061 3.105 2250 ---- ---- ---- ---- 3.296 +.062 3.234 2275 ---- ---- ---- ---- 3.432 +.065 3.367 2300 ---- ---- ---- ---- 3.571 +.066 3.505 2325 ---- ---- ---- ---- 3.714 +.067 3.647 2350 ---- ---- ---- ---- 3.861 +.069 3.792 2375 ---- ---- ---- ---- 4.012 +.071 3.941 2400 ---- ---- ---- ---- 4.166 +.072 4.094 2425 ---- ---- ---- ---- 4.325 +.074 4.251 2450 ---- ---- ---- ---- 4.486 +.074 4.412 2475 ---- ---- ---- ---- 4.652 +.076 4.576 2500 ---- ---- ---- ---- 4.821 +.078 4.743 2525 ---- ---- ---- ---- 4.993 +.079 4.914 2550 ---- ---- ---- ---- 5.168 +.080 5.088 2575 ---- ---- ---- ---- 5.346 +.081 5.265 2600 ---- ---- ---- ---- 5.528 +.083 5.445 2625 ---- ---- ---- ---- 5.711 +.084 5.627 2650 ---- ---- ---- ---- 5.898 +.086 5.812 2675 ---- ---- ---- ---- 6.086 +.086 6.000 2700 ---- ---- ---- ---- 6.277 +.088 6.189 2725 ---- ---- ---- ---- 6.469 +.088 6.381 2750 ---- ---- ---- ---- 6.664 +.090 6.574 2775 ---- ---- ---- ---- 6.860 +.091 6.769 2800 ---- ---- ---- ---- 7.058 +.092 6.966 2825 ---- ---- ---- ---- 7.258 +.093 7.165 2850 ---- ---- ---- ---- 7.459 +.094 7.365 2875 ---- ---- ---- ---- 7.661 +.094 7.567 2900 ---- ---- ---- ---- 7.865 +.095 7.770 2925 ---- ---- ---- ---- 8.071 +.097 7.974 2950 ---- ---- ---- ---- 8.277 +.097 8.180 2975 ---- ---- ---- ---- 8.485 +.099 8.386 3000 ---- ---- ---- ---- 8.693 +.099 8.594 3025 ---- ---- ---- ---- 8.903 +.100 8.803 3050 ---- ---- ---- ---- 9.114 +.101 9.013 3075 ---- ---- ---- ---- 9.326 +.102 9.224 3100 ---- ---- ---- ---- 9.538 +.102 9.436 3125 ---- ---- ---- ---- 9.752 +.103 9.649 3150 ---- ---- ---- ---- 9.967 +.104 9.863 3175 ---- ---- ---- ---- 10.182 +.104 10.078 3200 ---- ---- ---- ---- 10.398 +.105 10.293 3225 ---- ---- ---- ---- 10.615 +.105 10.510 3250 ---- ---- ---- ---- 10.833 +.106 10.727 3275 ---- ---- ---- ---- 11.051 +.107 10.944 3300 ---- ---- ---- ---- 11.270 +.107 11.163 3325 ---- ---- ---- ---- 11.490 +.108 11.382 3350 ---- ---- ---- ---- 11.710 +.109 11.601 3375 ---- ---- ---- ---- 11.931 +.110 11.821 3400 ---- ---- ---- ---- 12.152 +.110 12.042 3425 ---- ---- ---- ---- 12.374 +.111 12.263 3450 ---- ---- ---- ---- 12.596 +.111 12.485 3475 ---- ---- ---- ---- 12.819 +.112 12.707 3500 ---- ---- ---- ---- 13.042 +.112 12.930 3525 ---- ---- ---- ---- 13.266 +.113 13.153 3550 ---- ---- ---- ---- 13.490 +.114 13.376 3575 ---- ---- ---- ---- 13.714 +.114 13.600 3600 ---- ---- ---- ---- 13.938 +.114 13.824 3625 ---- ---- ---- ---- 14.163 +.115 14.048 3650 ---- ---- ---- ---- 14.389 +.116 14.273 3675 ---- ---- ---- ---- 14.614 +.116 14.498 3700 ---- ---- ---- ---- 14.840 +.116 14.724 3725 ---- ---- ---- ---- 15.066 +.117 14.949 3750 ---- ---- ---- ---- 15.293 +.118 15.175 3775 ---- ---- ---- ---- 15.519 +.117 15.402 3800 ---- ---- ---- ---- 15.746 +.118 15.628 3825 ---- ---- ---- ---- 15.974 +.119 15.855 3850 ---- ---- ---- ---- 16.202 +.119 16.083 3875 ---- ---- ---- ---- 16.430 +.120 16.310 3900 ---- ---- ---- ---- 16.658 +.120 16.538 3925 ---- ---- ---- ---- 16.887 +.120 16.767 3950 ---- ---- ---- ---- 17.116 +.121 16.995 3975 ---- ---- ---- ---- 17.346 +.122 17.224 4000 ---- ---- ---- ---- 17.575 +.121 17.454 4025 ---- ---- ---- ---- 17.806 +.122 17.684 4050 ---- ---- ---- ---- 18.036 +.122 17.914 4075 ---- ---- ---- ---- 18.267 +.123 18.144 4100 ---- ---- ---- ---- 18.499 +.124 18.375 4125 ---- ---- ---- ---- 18.730 +.124 18.606 925 ---- ---- ---- ---- .390 +.007 .383 950 ---- ---- ---- ---- .412 +.008 .404 975 ---- ---- ---- ---- .433 +.008 .425 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .622 +.010 .612 1025 ---- ---- ---- ---- .649 +.010 .639 1050 ---- ---- ---- ---- .676 +.011 .665 1075 ---- ---- ---- ---- .703 +.011 .692 1100 ---- ---- ---- ---- .730 +.012 .718 1125 ---- ---- ---- ---- .758 +.013 .745 1150 ---- ---- ---- ---- .786 +.013 .773 1175 ---- ---- ---- ---- .813 +.013 .800 1200 ---- ---- ---- ---- .842 +.014 .828 1225 ---- ---- ---- ---- .871 +.015 .856 1250 ---- ---- ---- ---- .900 +.015 .885 1275 ---- ---- ---- ---- .930 +.016 .914 1300 ---- ---- ---- ---- .960 +.016 .944 1325 ---- ---- ---- ---- .992 +.018 .974 1350 ---- ---- ---- ---- 1.024 +.018 1.006 1375 ---- ---- ---- ---- 1.057 +.019 1.038 1400 ---- ---- ---- ---- 1.090 +.019 1.071 1425 ---- ---- ---- ---- 1.125 +.020 1.105 1450 ---- ---- ---- ---- 1.161 +.021 1.140 1475 ---- ---- ---- ---- 1.199 +.022 1.177 1500 ---- ---- ---- ---- 1.237 +.023 1.214 1525 ---- ---- ---- ---- 1.277 +.024 1.253 1550 ---- ---- ---- ---- 1.319 +.025 1.294 1575 ---- ---- ---- ---- 1.362 +.026 1.336 1600 ---- ---- ---- ---- 1.407 +.027 1.380 1625 ---- ---- ---- ---- 1.454 +.028 1.426 1650 ---- ---- ---- ---- 1.503 +.029 1.474 1675 ---- ---- ---- ---- 1.554 +.030 1.524 1700 ---- ---- ---- ---- 1.608 +.031 1.577 1725 ---- ---- ---- ---- 1.664 +.032 1.632 1750 ---- ---- ---- ---- 1.722 +.033 1.689 1775 ---- ---- ---- ---- 1.784 +.034 1.750 1800 ---- ---- ---- ---- 1.848 +.036 1.812 1825 ---- ---- ---- ---- 1.914 +.036 1.878 1850 ---- ---- ---- ---- 1.984 +.038 1.946 1875 ---- ---- ---- ---- 2.057 +.039 2.018 1900 ---- ---- ---- ---- 2.132 +.040 2.092 1925 ---- ---- ---- ---- 2.211 +.041 2.170 1950 ---- ---- ---- ---- 2.293 +.043 2.250 1975 ---- ---- ---- ---- 2.379 +.045 2.334 2000 ---- ---- ---- ---- 2.467 +.046 2.421 2025 ---- ---- ---- ---- 2.559 +.047 2.512 2050 ---- ---- ---- ---- 2.655 +.049 2.606 2075 ---- ---- ---- ---- 2.754 +.050 2.704 2100 ---- ---- ---- ---- 2.857 +.052 2.805 2125 ---- ---- ---- ---- 2.964 +.053 2.911 2150 ---- ---- ---- ---- 3.075 +.054 3.021 2175 ---- ---- ---- ---- 3.192 +.056 3.136 2200 ---- ---- ---- ---- 3.313 +.058 3.255 2225 ---- ---- ---- ---- 3.438 +.058 3.380 2250 ---- ---- ---- ---- 3.569 +.060 3.509 2275 ---- ---- ---- ---- 3.704 +.062 3.642 2300 ---- ---- ---- ---- 3.843 +.063 3.780 2325 ---- ---- ---- ---- 3.986 +.065 3.921 2350 ---- ---- ---- ---- 4.133 +.066 4.067 2375 ---- ---- ---- ---- 4.283 +.067 4.216 2400 ---- ---- ---- ---- 4.438 +.069 4.369 2425 ---- ---- ---- ---- 4.596 +.070 4.526 2450 ---- ---- ---- ---- 4.758 +.072 4.686 2475 ---- ---- ---- ---- 4.923 +.073 4.850 2500 ---- ---- ---- ---- 5.091 +.073 5.018 2525 ---- ---- ---- ---- 5.263 +.075 5.188 2550 ---- ---- ---- ---- 5.439 +.077 5.362 2575 ---- ---- ---- ---- 5.617 +.077 5.540 2600 ---- ---- ---- ---- 5.798 +.078 5.720 2625 ---- ---- ---- ---- 5.982 +.079 5.903 2650 ---- ---- ---- ---- 6.169 +.081 6.088 2675 ---- ---- ---- ---- 6.358 +.082 6.276 2700 ---- ---- ---- ---- 6.549 +.082 6.467 2725 ---- ---- ---- ---- 6.742 +.083 6.659 2750 ---- ---- ---- ---- 6.937 +.084 6.853 2775 ---- ---- ---- ---- 7.134 +.085 7.049 2800 ---- ---- ---- ---- 7.333 +.087 7.246 2825 ---- ---- ---- ---- 7.533 +.087 7.446 2850 ---- ---- ---- ---- 7.734 +.088 7.646 2875 ---- ---- ---- ---- 7.938 +.089 7.849 2900 ---- ---- ---- ---- 8.142 +.090 8.052 2925 ---- ---- ---- ---- 8.348 +.091 8.257 2950 ---- ---- ---- ---- 8.555 +.092 8.463 2975 ---- ---- ---- ---- 8.763 +.092 8.671 3000 ---- ---- ---- ---- 8.972 +.093 8.879 3025 ---- ---- ---- ---- 9.182 +.093 9.089 3050 ---- ---- ---- ---- 9.393 +.094 9.299 3075 ---- ---- ---- ---- 9.605 +.094 9.511 3100 ---- ---- ---- ---- 9.819 +.096 9.723 3125 ---- ---- ---- ---- 10.033 +.096 9.937 3150 ---- ---- ---- ---- 10.247 +.096 10.151 3175 ---- ---- ---- ---- 10.463 +.097 10.366 3200 ---- ---- ---- ---- 10.680 +.098 10.582 3225 ---- ---- ---- ---- 10.897 +.099 10.798 3250 ---- ---- ---- ---- 11.115 +.099 11.016 3275 ---- ---- ---- ---- 11.333 +.099 11.234 3300 ---- ---- ---- ---- 11.552 +.100 11.452 3325 ---- ---- ---- ---- 11.772 +.100 11.672 3350 ---- ---- ---- ---- 11.992 +.101 11.891 3375 ---- ---- ---- ---- 12.213 +.101 12.112 3400 ---- ---- ---- ---- 12.435 +.102 12.333 3425 ---- ---- ---- ---- 12.657 +.103 12.554 3450 ---- ---- ---- ---- 12.879 +.103 12.776 3475 ---- ---- ---- ---- 13.102 +.104 12.998 3500 ---- ---- ---- ---- 13.325 +.104 13.221 3525 ---- ---- ---- ---- 13.549 +.105 13.444 3550 ---- ---- ---- ---- 13.772 +.104 13.668 3575 ---- ---- ---- ---- 13.997 +.106 13.891 3600 ---- ---- ---- ---- 14.221 +.105 14.116 3625 ---- ---- ---- ---- 14.446 +.106 14.340 3650 ---- ---- ---- ---- 14.671 +.106 14.565 3675 ---- ---- ---- ---- 14.897 +.108 14.789 3700 ---- ---- ---- ---- 15.122 +.107 15.015 3725 ---- ---- ---- ---- 15.348 +.108 15.240 3750 ---- ---- ---- ---- 15.574 +.108 15.466 3775 ---- ---- ---- ---- 15.801 +.109 15.692 3800 ---- ---- ---- ---- 16.027 +.109 15.918 3825 ---- ---- ---- ---- 16.254 +.109 16.145 3850 ---- ---- ---- ---- 16.482 +.110 16.372 3875 ---- ---- ---- ---- 16.709 +.110 16.599 3900 ---- ---- ---- ---- 16.937 +.110 16.827 3925 ---- ---- ---- ---- 17.165 +.111 17.054 3950 ---- ---- ---- ---- 17.394 +.111 17.283 3975 ---- ---- ---- ---- 17.623 +.112 17.511 4000 ---- ---- ---- ---- 17.852 +.112 17.740 4025 ---- ---- ---- ---- 18.082 +.113 17.969 4050 ---- ---- ---- ---- 18.312 +.113 18.199 4075 ---- ---- ---- ---- 18.542 +.113 18.429 4100 ---- ---- ---- ---- 18.773 +.114 18.659 4125 ---- ---- ---- ---- 19.004 +.114 18.890 925 ---- ---- ---- ---- .543 +.008 .535 950 ---- ---- ---- ---- .569 +.009 .560 975 ---- ---- ---- ---- .595 +.009 .586 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .905 +.011 .894 1050 ---- ---- ---- ---- .937 +.011 .926 1075 ---- ---- ---- ---- .970 +.012 .958 1100 ---- ---- ---- ---- 1.002 +.012 .990 1125 ---- ---- ---- ---- 1.035 +.013 1.022 1150 ---- ---- ---- ---- 1.067 +.013 1.054 1175 ---- ---- ---- ---- 1.099 +.014 1.085 1200 ---- ---- ---- ---- 1.132 +.015 1.117 1225 ---- ---- ---- ---- 1.164 +.015 1.149 1250 ---- ---- ---- ---- 1.196 +.016 1.180 1275 ---- ---- ---- ---- 1.229 +.017 1.212 1300 ---- ---- ---- ---- 1.261 +.016 1.245 1325 ---- ---- ---- ---- 1.295 +.018 1.277 1350 ---- ---- ---- ---- 1.328 +.018 1.310 1375 ---- ---- ---- ---- 1.363 +.019 1.344 1400 ---- ---- ---- ---- 1.398 +.020 1.378 1425 ---- ---- ---- ---- 1.433 +.020 1.413 1450 ---- ---- ---- ---- 1.470 +.021 1.449 1475 ---- ---- ---- ---- 1.507 +.022 1.485 1500 ---- ---- ---- ---- 1.545 +.022 1.523 1525 ---- ---- ---- ---- 1.585 +.023 1.562 1550 ---- ---- ---- ---- 1.625 +.024 1.601 1575 ---- ---- ---- ---- 1.667 +.025 1.642 1600 ---- ---- ---- ---- 1.710 +.025 1.685 1625 ---- ---- ---- ---- 1.755 +.026 1.729 1650 ---- ---- ---- ---- 1.802 +.027 1.775 1675 ---- ---- ---- ---- 1.850 +.028 1.822 1700 ---- ---- ---- ---- 1.900 +.029 1.871 1725 ---- ---- ---- ---- 1.953 +.030 1.923 1750 ---- ---- ---- ---- 2.007 +.031 1.976 1775 ---- ---- ---- ---- 2.064 +.031 2.033 1800 ---- ---- ---- ---- 2.124 +.033 2.091 1825 ---- ---- ---- ---- 2.186 +.034 2.152 1850 ---- ---- ---- ---- 2.251 +.035 2.216 1875 ---- ---- ---- ---- 2.318 +.036 2.282 1900 ---- ---- ---- ---- 2.389 +.038 2.351 1925 ---- ---- ---- ---- 2.462 +.038 2.424 1950 ---- ---- ---- ---- 2.538 +.039 2.499 1975 ---- ---- ---- ---- 2.617 +.040 2.577 2000 ---- ---- ---- ---- 2.699 +.041 2.658 2025 ---- ---- ---- ---- 2.785 +.043 2.742 2050 ---- ---- ---- ---- 2.873 +.044 2.829 2075 ---- ---- ---- ---- 2.965 +.045 2.920 2100 ---- ---- ---- ---- 3.060 +.046 3.014 2125 ---- ---- ---- ---- 3.159 +.048 3.111 2150 ---- ---- ---- ---- 3.261 +.049 3.212 2175 ---- ---- ---- ---- 3.367 +.050 3.317 2200 ---- ---- ---- ---- 3.478 +.052 3.426 2225 ---- ---- ---- ---- 3.592 +.052 3.540 2250 ---- ---- ---- ---- 3.712 +.054 3.658 2275 ---- ---- ---- ---- 3.836 +.055 3.781 2300 ---- ---- ---- ---- 3.965 +.057 3.908 2325 ---- ---- ---- ---- 4.098 +.057 4.041 2350 ---- ---- ---- ---- 4.237 +.059 4.178 2375 ---- ---- ---- ---- 4.379 +.060 4.319 2400 ---- ---- ---- ---- 4.525 +.061 4.464 2425 ---- ---- ---- ---- 4.675 +.062 4.613 2450 ---- ---- ---- ---- 4.829 +.063 4.766 2475 ---- ---- ---- ---- 4.987 +.065 4.922 2500 ---- ---- ---- ---- 5.148 +.066 5.082 2525 ---- ---- ---- ---- 5.312 +.066 5.246 2550 ---- ---- ---- ---- 5.480 +.067 5.413 2575 ---- ---- ---- ---- 5.652 +.069 5.583 2600 ---- ---- ---- ---- 5.827 +.070 5.757 2625 ---- ---- ---- ---- 6.005 +.071 5.934 2650 ---- ---- ---- ---- 6.186 +.072 6.114 2675 ---- ---- ---- ---- 6.370 +.072 6.298 2700 ---- ---- ---- ---- 6.557 +.073 6.484 2725 ---- ---- ---- ---- 6.746 +.074 6.672 2750 ---- ---- ---- ---- 6.938 +.075 6.863 2775 ---- ---- ---- ---- 7.131 +.075 7.056 2800 ---- ---- ---- ---- 7.327 +.077 7.250 2825 ---- ---- ---- ---- 7.524 +.077 7.447 2850 ---- ---- ---- ---- 7.723 +.078 7.645 2875 ---- ---- ---- ---- 7.924 +.079 7.845 2900 ---- ---- ---- ---- 8.126 +.079 8.047 2925 ---- ---- ---- ---- 8.330 +.080 8.250 2950 ---- ---- ---- ---- 8.535 +.080 8.455 2975 ---- ---- ---- ---- 8.742 +.082 8.660 3000 ---- ---- ---- ---- 8.949 +.082 8.867 3025 ---- ---- ---- ---- 9.158 +.082 9.076 3050 ---- ---- ---- ---- 9.368 +.083 9.285 3075 ---- ---- ---- ---- 9.579 +.084 9.495 3100 ---- ---- ---- ---- 9.791 +.084 9.707 3125 ---- ---- ---- ---- 10.003 +.084 9.919 3150 ---- ---- ---- ---- 10.217 +.085 10.132 3175 ---- ---- ---- ---- 10.431 +.085 10.346 3200 ---- ---- ---- ---- 10.646 +.086 10.560 3225 ---- ---- ---- ---- 10.862 +.087 10.775 3250 ---- ---- ---- ---- 11.078 +.087 10.991 3275 ---- ---- ---- ---- 11.295 +.087 11.208 3300 ---- ---- ---- ---- 11.513 +.088 11.425 3325 ---- ---- ---- ---- 11.731 +.088 11.643 3350 ---- ---- ---- ---- 11.950 +.089 11.861 3375 ---- ---- ---- ---- 12.169 +.089 12.080 3400 ---- ---- ---- ---- 12.389 +.089 12.300 3425 ---- ---- ---- ---- 12.610 +.090 12.520 3450 ---- ---- ---- ---- 12.831 +.090 12.741 3475 ---- ---- ---- ---- 13.053 +.091 12.962 3500 ---- ---- ---- ---- 13.275 +.091 13.184 3525 ---- ---- ---- ---- 13.498 +.091 13.407 3550 ---- ---- ---- ---- 13.722 +.092 13.630 3575 ---- ---- ---- ---- 13.946 +.092 13.854 3600 ---- ---- ---- ---- 14.170 +.092 14.078 3625 ---- ---- ---- ---- 14.395 +.092 14.303 3650 ---- ---- ---- ---- 14.621 +.093 14.528 3675 ---- ---- ---- ---- 14.847 +.093 14.754 3700 ---- ---- ---- ---- 15.074 +.093 14.981 3725 ---- ---- ---- ---- 15.302 +.094 15.208 3750 ---- ---- ---- ---- 15.530 +.095 15.435 3775 ---- ---- ---- ---- 15.758 +.094 15.664 3800 ---- ---- ---- ---- 15.987 +.095 15.892 3825 ---- ---- ---- ---- 16.217 +.095 16.122 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- 1.059 +.011 1.048 1050 ---- ---- ---- ---- 1.095 +.012 1.083 1075 ---- ---- ---- ---- 1.130 +.012 1.118 1100 ---- ---- ---- ---- 1.165 +.013 1.152 1125 ---- ---- ---- ---- 1.200 +.013 1.187 1150 ---- ---- ---- ---- 1.235 +.014 1.221 1175 ---- ---- ---- ---- 1.269 +.014 1.255 1200 ---- ---- ---- ---- 1.303 +.014 1.289 1225 ---- ---- ---- ---- 1.338 +.016 1.322 1250 ---- ---- ---- ---- 1.372 +.016 1.356 1275 ---- ---- ---- ---- 1.406 +.016 1.390 1300 ---- ---- ---- ---- 1.441 +.017 1.424 1325 ---- ---- ---- ---- 1.476 +.018 1.458 1350 ---- ---- ---- ---- 1.511 +.018 1.493 1375 ---- ---- ---- ---- 1.547 +.019 1.528 1400 ---- ---- ---- ---- 1.584 +.020 1.564 1425 ---- ---- ---- ---- 1.621 +.020 1.601 1450 ---- ---- ---- ---- 1.659 +.021 1.638 1475 ---- ---- ---- ---- 1.698 +.022 1.676 1500 ---- ---- ---- ---- 1.737 +.022 1.715 1525 ---- ---- ---- ---- 1.778 +.023 1.755 1550 ---- ---- ---- ---- 1.820 +.024 1.796 1575 ---- ---- ---- ---- 1.863 +.025 1.838 1600 ---- ---- ---- ---- 1.908 +.026 1.882 1625 ---- ---- ---- ---- 1.954 +.027 1.927 1650 ---- ---- ---- ---- 2.001 +.027 1.974 1675 ---- ---- ---- ---- 2.051 +.028 2.023 1700 ---- ---- ---- ---- 2.102 +.028 2.074 1725 ---- ---- ---- ---- 2.156 +.030 2.126 1750 ---- ---- ---- ---- 2.212 +.031 2.181 1775 ---- ---- ---- ---- 2.270 +.031 2.239 1800 ---- ---- ---- ---- 2.331 +.033 2.298 1825 ---- ---- ---- ---- 2.394 +.033 2.361 1850 ---- ---- ---- ---- 2.460 +.034 2.426 1875 ---- ---- ---- ---- 2.529 +.036 2.493 1900 ---- ---- ---- ---- 2.600 +.036 2.564 1925 ---- ---- ---- ---- 2.675 +.038 2.637 1950 ---- ---- ---- ---- 2.752 +.039 2.713 1975 ---- ---- ---- ---- 2.832 +.039 2.793 2000 ---- ---- ---- ---- 2.916 +.041 2.875 2025 ---- ---- ---- ---- 3.002 +.042 2.960 2050 ---- ---- ---- ---- 3.092 +.043 3.049 2075 ---- ---- ---- ---- 3.185 +.044 3.141 2100 ---- ---- ---- ---- 3.281 +.045 3.236 2125 ---- ---- ---- ---- 3.381 +.047 3.334 2150 ---- ---- ---- ---- 3.484 +.048 3.436 2175 ---- ---- ---- ---- 3.591 +.049 3.542 2200 ---- ---- ---- ---- 3.702 +.050 3.652 2225 ---- ---- ---- ---- 3.818 +.051 3.767 2250 ---- ---- ---- ---- 3.938 +.052 3.886 2275 ---- ---- ---- ---- 4.064 +.054 4.010 2300 ---- ---- ---- ---- 4.194 +.055 4.139 2325 ---- ---- ---- ---- 4.329 +.056 4.273 2350 ---- ---- ---- ---- 4.468 +.057 4.411 2375 ---- ---- ---- ---- 4.611 +.057 4.554 2400 ---- ---- ---- ---- 4.759 +.059 4.700 2425 ---- ---- ---- ---- 4.910 +.060 4.850 2450 ---- ---- ---- ---- 5.065 +.061 5.004 2475 ---- ---- ---- ---- 5.224 +.062 5.162 2500 ---- ---- ---- ---- 5.386 +.063 5.323 2525 ---- ---- ---- ---- 5.552 +.064 5.488 2550 ---- ---- ---- ---- 5.721 +.065 5.656 2575 ---- ---- ---- ---- 5.894 +.066 5.828 2600 ---- ---- ---- ---- 6.070 +.067 6.003 2625 ---- ---- ---- ---- 6.249 +.067 6.182 2650 ---- ---- ---- ---- 6.431 +.068 6.363 2675 ---- ---- ---- ---- 6.617 +.069 6.548 2700 ---- ---- ---- ---- 6.805 +.070 6.735 2725 ---- ---- ---- ---- 6.995 +.070 6.925 2750 ---- ---- ---- ---- 7.188 +.071 7.117 2775 ---- ---- ---- ---- 7.383 +.072 7.311 2800 ---- ---- ---- ---- 7.579 +.072 7.507 2825 ---- ---- ---- ---- 7.778 +.073 7.705 2850 ---- ---- ---- ---- 7.978 +.074 7.904 2875 ---- ---- ---- ---- 8.180 +.075 8.105 2900 ---- ---- ---- ---- 8.383 +.075 8.308 2925 ---- ---- ---- ---- 8.588 +.076 8.512 2950 ---- ---- ---- ---- 8.794 +.076 8.718 2975 ---- ---- ---- ---- 9.001 +.076 8.925 3000 ---- ---- ---- ---- 9.210 +.077 9.133 3025 ---- ---- ---- ---- 9.420 +.078 9.342 3050 ---- ---- ---- ---- 9.630 +.078 9.552 3075 ---- ---- ---- ---- 9.842 +.079 9.763 3100 ---- ---- ---- ---- 10.055 +.079 9.976 3125 ---- ---- ---- ---- 10.268 +.079 10.189 3150 ---- ---- ---- ---- 10.483 +.080 10.403 3175 ---- ---- ---- ---- 10.698 +.081 10.617 3200 ---- ---- ---- ---- 10.914 +.081 10.833 3225 ---- ---- ---- ---- 11.130 +.081 11.049 3250 ---- ---- ---- ---- 11.347 +.082 11.265 3275 ---- ---- ---- ---- 11.565 +.082 11.483 3300 ---- ---- ---- ---- 11.783 +.083 11.700 3325 ---- ---- ---- ---- 12.002 +.083 11.919 3350 ---- ---- ---- ---- 12.221 +.083 12.138 3375 ---- ---- ---- ---- 12.441 +.083 12.358 3400 ---- ---- ---- ---- 12.662 +.084 12.578 3425 ---- ---- ---- ---- 12.883 +.084 12.799 3450 ---- ---- ---- ---- 13.104 +.084 13.020 3475 ---- ---- ---- ---- 13.327 +.085 13.242 3500 ---- ---- ---- ---- 13.549 +.085 13.464 3525 ---- ---- ---- ---- 13.773 +.086 13.687 3550 ---- ---- ---- ---- 13.997 +.086 13.911 3575 ---- ---- ---- ---- 14.221 +.086 14.135 3600 ---- ---- ---- ---- 14.446 +.086 14.360 3625 ---- ---- ---- ---- 14.672 +.087 14.585 3650 ---- ---- ---- ---- 14.898 +.087 14.811 3675 ---- ---- ---- ---- 15.125 +.087 15.038 3700 ---- ---- ---- ---- 15.352 +.087 15.265 3725 ---- ---- ---- ---- 15.580 +.088 15.492 3750 ---- ---- ---- ---- 15.808 +.087 15.721 3775 ---- ---- ---- ---- 16.037 +.088 15.949 3800 ---- ---- ---- ---- 16.267 +.089 16.178 3825 ---- ---- ---- ---- 16.496 +.088 16.408 3850 ---- ---- ---- ---- 16.727 +.089 16.638 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.306 +.012 1.294 1050 ---- ---- ---- ---- 1.345 +.012 1.333 1075 ---- ---- ---- ---- 1.385 +.012 1.373 1100 ---- ---- ---- ---- 1.424 +.013 1.411 1125 ---- ---- ---- ---- 1.463 +.013 1.450 1150 ---- ---- ---- ---- 1.502 +.014 1.488 1175 ---- ---- ---- ---- 1.540 +.014 1.526 1200 ---- ---- ---- ---- 1.578 +.015 1.563 1225 ---- ---- ---- ---- 1.616 +.016 1.600 1250 ---- ---- ---- ---- 1.653 +.016 1.637 1275 ---- ---- ---- ---- 1.691 +.017 1.674 1300 ---- ---- ---- ---- 1.728 +.017 1.711 1325 ---- ---- ---- ---- 1.766 +.018 1.748 1350 ---- ---- ---- ---- 1.803 +.018 1.785 1375 ---- ---- ---- ---- 1.841 +.019 1.822 1400 ---- ---- ---- ---- 1.880 +.020 1.860 1425 ---- ---- ---- ---- 1.919 +.020 1.899 1450 ---- ---- ---- ---- 1.959 +.021 1.938 1475 ---- ---- ---- ---- 1.999 +.022 1.977 1500 ---- ---- ---- ---- 2.040 +.022 2.018 1525 ---- ---- ---- ---- 2.082 +.023 2.059 1550 ---- ---- ---- ---- 2.125 +.023 2.102 1575 ---- ---- ---- ---- 2.170 +.025 2.145 1600 ---- ---- ---- ---- 2.215 +.025 2.190 1625 ---- ---- ---- ---- 2.262 +.026 2.236 1650 ---- ---- ---- ---- 2.311 +.027 2.284 1675 ---- ---- ---- ---- 2.361 +.028 2.333 1700 ---- ---- ---- ---- 2.413 +.029 2.384 1725 ---- ---- ---- ---- 2.467 +.030 2.437 1750 ---- ---- ---- ---- 2.523 +.030 2.493 1775 ---- ---- ---- ---- 2.581 +.031 2.550 1800 ---- ---- ---- ---- 2.642 +.032 2.610 1825 ---- ---- ---- ---- 2.705 +.032 2.673 1850 ---- ---- ---- ---- 2.771 +.033 2.738 1875 ---- ---- ---- ---- 2.840 +.035 2.805 1900 ---- ---- ---- ---- 2.911 +.035 2.876 1925 ---- ---- ---- ---- 2.985 +.036 2.949 1950 ---- ---- ---- ---- 3.063 +.038 3.025 1975 ---- ---- ---- ---- 3.143 +.039 3.104 2000 ---- ---- ---- ---- 3.226 +.040 3.186 2025 ---- ---- ---- ---- 3.312 +.040 3.272 2050 ---- ---- ---- ---- 3.401 +.041 3.360 2075 ---- ---- ---- ---- 3.494 +.043 3.451 2100 ---- ---- ---- ---- 3.590 +.044 3.546 2125 ---- ---- ---- ---- 3.689 +.045 3.644 2150 ---- ---- ---- ---- 3.791 +.045 3.746 2175 ---- ---- ---- ---- 3.897 +.046 3.851 2200 ---- ---- ---- ---- 4.007 +.047 3.960 2225 ---- ---- ---- ---- 4.121 +.048 4.073 2250 ---- ---- ---- ---- 4.240 +.050 4.190 2275 ---- ---- ---- ---- 4.363 +.050 4.313 2300 ---- ---- ---- ---- 4.492 +.052 4.440 2325 ---- ---- ---- ---- 4.625 +.052 4.573 2350 ---- ---- ---- ---- 4.763 +.053 4.710 2375 ---- ---- ---- ---- 4.906 +.055 4.851 2400 ---- ---- ---- ---- 5.053 +.056 4.997 2425 ---- ---- ---- ---- 5.203 +.056 5.147 2450 ---- ---- ---- ---- 5.358 +.058 5.300 2475 ---- ---- ---- ---- 5.516 +.058 5.458 2500 ---- ---- ---- ---- 5.678 +.059 5.619 2525 ---- ---- ---- ---- 5.843 +.060 5.783 2550 ---- ---- ---- ---- 6.012 +.060 5.952 2575 ---- ---- ---- ---- 6.185 +.062 6.123 2600 ---- ---- ---- ---- 6.361 +.063 6.298 2625 ---- ---- ---- ---- 6.540 +.063 6.477 2650 ---- ---- ---- ---- 6.723 +.064 6.659 2675 ---- ---- ---- ---- 6.908 +.064 6.844 2700 ---- ---- ---- ---- 7.097 +.066 7.031 2725 ---- ---- ---- ---- 7.288 +.066 7.222 2750 ---- ---- ---- ---- 7.481 +.066 7.415 2775 ---- ---- ---- ---- 7.677 +.067 7.610 2800 ---- ---- ---- ---- 7.875 +.068 7.807 2825 ---- ---- ---- ---- 8.075 +.069 8.006 2850 ---- ---- ---- ---- 8.276 +.069 8.207 2875 ---- ---- ---- ---- 8.479 +.069 8.410 2900 ---- ---- ---- ---- 8.684 +.070 8.614 2925 ---- ---- ---- ---- 8.890 +.071 8.819 2950 ---- ---- ---- ---- 9.097 +.071 9.026 2975 ---- ---- ---- ---- 9.306 +.071 9.235 3000 ---- ---- ---- ---- 9.516 +.072 9.444 3025 ---- ---- ---- ---- 9.727 +.072 9.655 3050 ---- ---- ---- ---- 9.939 +.072 9.867 3075 ---- ---- ---- ---- 10.152 +.072 10.080 3100 ---- ---- ---- ---- 10.366 +.073 10.293 3125 ---- ---- ---- ---- 10.581 +.073 10.508 3150 ---- ---- ---- ---- 10.797 +.074 10.723 3175 ---- ---- ---- ---- 11.014 +.074 10.940 3200 ---- ---- ---- ---- 11.231 +.074 11.157 3225 ---- ---- ---- ---- 11.449 +.075 11.374 3250 ---- ---- ---- ---- 11.667 +.075 11.592 3275 ---- ---- ---- ---- 11.886 +.075 11.811 3300 ---- ---- ---- ---- 12.106 +.076 12.030 3325 ---- ---- ---- ---- 12.326 +.076 12.250 3350 ---- ---- ---- ---- 12.547 +.077 12.470 3375 ---- ---- ---- ---- 12.768 +.077 12.691 3400 ---- ---- ---- ---- 12.990 +.077 12.913 3425 ---- ---- ---- ---- 13.212 +.077 13.135 3450 ---- ---- ---- ---- 13.435 +.078 13.357 3475 ---- ---- ---- ---- 13.658 +.078 13.580 3500 ---- ---- ---- ---- 13.882 +.078 13.804 3525 ---- ---- ---- ---- 14.106 +.078 14.028 3550 ---- ---- ---- ---- 14.331 +.078 14.253 3575 ---- ---- ---- ---- 14.557 +.079 14.478 3600 ---- ---- ---- ---- 14.783 +.079 14.704 3625 ---- ---- ---- ---- 15.009 +.079 14.930 3650 ---- ---- ---- ---- 15.236 +.079 15.157 3675 ---- ---- ---- ---- 15.464 +.079 15.385 3700 ---- ---- ---- ---- 15.692 +.079 15.613 3725 ---- ---- ---- ---- 15.921 +.080 15.841 3750 ---- ---- ---- ---- 16.150 +.080 16.070 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.891 +.017 1.874 1325 ---- ---- ---- ---- 1.933 +.018 1.915 1350 ---- ---- ---- ---- 1.974 +.018 1.956 1375 ---- ---- ---- ---- 2.015 +.019 1.996 1400 ---- ---- ---- ---- 2.056 +.019 2.037 1425 ---- ---- ---- ---- 2.097 +.020 2.077 1450 ---- ---- ---- ---- 2.138 +.020 2.118 1475 ---- ---- ---- ---- 2.180 +.021 2.159 1500 ---- ---- ---- ---- 2.222 +.022 2.200 1525 ---- ---- ---- ---- 2.264 +.022 2.242 1550 ---- ---- ---- ---- 2.308 +.024 2.284 1575 ---- ---- ---- ---- 2.352 +.024 2.328 1600 ---- ---- ---- ---- 2.397 +.025 2.372 1625 ---- ---- ---- ---- 2.444 +.026 2.418 1650 ---- ---- ---- ---- 2.491 +.026 2.465 1675 ---- ---- ---- ---- 2.541 +.027 2.514 1700 ---- ---- ---- ---- 2.592 +.028 2.564 1725 ---- ---- ---- ---- 2.645 +.028 2.617 1750 ---- ---- ---- ---- 2.701 +.030 2.671 1775 ---- ---- ---- ---- 2.759 +.030 2.729 1800 ---- ---- ---- ---- 2.819 +.031 2.788 1825 ---- ---- ---- ---- 2.882 +.031 2.851 1850 ---- ---- ---- ---- 2.948 +.032 2.916 1875 ---- ---- ---- ---- 3.017 +.033 2.984 1900 ---- ---- ---- ---- 3.089 +.034 3.055 1925 ---- ---- ---- ---- 3.164 +.035 3.129 1950 ---- ---- ---- ---- 3.242 +.036 3.206 1975 ---- ---- ---- ---- 3.323 +.037 3.286 2000 ---- ---- ---- ---- 3.407 +.038 3.369 2025 ---- ---- ---- ---- 3.494 +.039 3.455 2050 ---- ---- ---- ---- 3.584 +.040 3.544 2075 ---- ---- ---- ---- 3.677 +.040 3.637 2100 ---- ---- ---- ---- 3.774 +.042 3.732 2125 ---- ---- ---- ---- 3.874 +.043 3.831 2150 ---- ---- ---- ---- 3.977 +.044 3.933 2175 ---- ---- ---- ---- 4.084 +.045 4.039 2200 ---- ---- ---- ---- 4.194 +.046 4.148 2225 ---- ---- ---- ---- 4.309 +.047 4.262 2250 ---- ---- ---- ---- 4.428 +.048 4.380 2275 ---- ---- ---- ---- 4.552 +.049 4.503 2300 ---- ---- ---- ---- 4.681 +.050 4.631 2325 ---- ---- ---- ---- 4.815 +.051 4.764 2350 ---- ---- ---- ---- 4.954 +.052 4.902 2375 ---- ---- ---- ---- 5.097 +.052 5.045 2400 ---- ---- ---- ---- 5.244 +.053 5.191 2425 ---- ---- ---- ---- 5.396 +.054 5.342 2450 ---- ---- ---- ---- 5.551 +.054 5.497 2475 ---- ---- ---- ---- 5.711 +.056 5.655 2500 ---- ---- ---- ---- 5.873 +.056 5.817 2525 ---- ---- ---- ---- 6.040 +.057 5.983 2550 ---- ---- ---- ---- 6.210 +.058 6.152 2575 ---- ---- ---- ---- 6.383 +.058 6.325 2600 ---- ---- ---- ---- 6.560 +.059 6.501 2625 ---- ---- ---- ---- 6.740 +.060 6.680 2650 ---- ---- ---- ---- 6.923 +.060 6.863 2675 ---- ---- ---- ---- 7.110 +.061 7.049 2700 ---- ---- ---- ---- 7.299 +.061 7.238 2725 ---- ---- ---- ---- 7.492 +.063 7.429 2750 ---- ---- ---- ---- 7.686 +.063 7.623 2775 ---- ---- ---- ---- 7.883 +.063 7.820 2800 ---- ---- ---- ---- 8.082 +.064 8.018 2825 ---- ---- ---- ---- 8.283 +.065 8.218 2850 ---- ---- ---- ---- 8.485 +.065 8.420 2875 ---- ---- ---- ---- 8.689 +.065 8.624 2900 ---- ---- ---- ---- 8.895 +.066 8.829 2925 ---- ---- ---- ---- 9.102 +.066 9.036 2950 ---- ---- ---- ---- 9.310 +.066 9.244 2975 ---- ---- ---- ---- 9.520 +.067 9.453 3000 ---- ---- ---- ---- 9.731 +.068 9.663 3025 ---- ---- ---- ---- 9.943 +.068 9.875 3050 ---- ---- ---- ---- 10.156 +.068 10.088 3075 ---- ---- ---- ---- 10.370 +.068 10.302 3100 ---- ---- ---- ---- 10.585 +.069 10.516 3125 ---- ---- ---- ---- 10.801 +.069 10.732 3150 ---- ---- ---- ---- 11.017 +.069 10.948 3175 ---- ---- ---- ---- 11.235 +.070 11.165 3200 ---- ---- ---- ---- 11.453 +.070 11.383 3225 ---- ---- ---- ---- 11.671 +.069 11.602 3250 ---- ---- ---- ---- 11.891 +.070 11.821 3275 ---- ---- ---- ---- 12.110 +.070 12.040 3300 ---- ---- ---- ---- 12.331 +.071 12.260 3325 ---- ---- ---- ---- 12.552 +.071 12.481 3350 ---- ---- ---- ---- 12.773 +.071 12.702 3375 ---- ---- ---- ---- 12.995 +.071 12.924 3400 ---- ---- ---- ---- 13.217 +.071 13.146 3425 ---- ---- ---- ---- 13.440 +.072 13.368 3450 ---- ---- ---- ---- 13.663 +.071 13.592 3475 ---- ---- ---- ---- 13.887 +.072 13.815 3500 ---- ---- ---- ---- 14.112 +.072 14.040 3525 ---- ---- ---- ---- 14.337 +.073 14.264 3550 ---- ---- ---- ---- 14.562 +.072 14.490 3575 ---- ---- ---- ---- 14.788 +.072 14.716 3600 ---- ---- ---- ---- 15.015 +.073 14.942 3625 ---- ---- ---- ---- 15.242 +.073 15.169 3650 ---- ---- ---- ---- 15.470 +.073 15.397 3675 ---- ---- ---- ---- 15.698 +.073 15.625 3700 ---- ---- ---- ---- 15.926 +.073 15.853 3725 ---- ---- ---- ---- 16.156 +.074 16.082 3750 ---- ---- ---- ---- 16.385 +.073 16.312 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2520 3472 45077 SO1 APR23 Silver Weekly Friday Option - Week 1 CALL 1550 ---- ---- ---- ---- 6.925 -.221 7.146 1575 ---- ---- ---- ---- 6.675 -.221 6.896 1600 ---- ---- ---- ---- 6.425 -.221 6.646 1625 ---- ---- ---- ---- 6.175 -.221 6.396 1650 ---- ---- ---- ---- 5.925 -.221 6.146 1675 ---- ---- ---- ---- 5.675 -.221 5.896 1700 ---- ---- ---- ---- 5.425 -.222 5.647 1725 ---- ---- ---- ---- 5.175 -.222 5.397 1750 ---- ---- ---- ---- 4.925 -.223 5.148 1775 ---- ---- ---- ---- 4.675 -.224 4.899 1800 ---- ---- ---- ---- 4.426 -.225 4.651 1825 ---- ---- ---- ---- 4.177 -.225 4.402 1850 ---- ---- ---- ---- 3.928 -.227 4.155 1875 ---- ---- ---- ---- 3.680 -.227 3.907 1900 ---- ---- ---- ---- 3.433 -.228 3.661 1925 ---- ---- ---- ---- 3.187 -.229 3.416 1950 ---- ---- ---- ---- 2.942 -.230 3.172 1955 ---- ---- ---- ---- 2.893 -.230 3.123 1960 ---- ---- ---- ---- 2.844 -.231 3.075 1965 ---- ---- ---- ---- 2.796 -.230 3.026 1970 ---- ---- ---- ---- 2.747 -.231 2.978 1975 ---- ---- ---- ---- 2.699 -.231 2.930 1980 ---- ---- ---- ---- 2.650 -.232 2.882 1985 ---- ---- ---- ---- 2.602 -.232 2.834 1990 ---- ---- ---- ---- 2.554 -.232 2.786 1995 ---- ---- ---- ---- 2.506 -.232 2.738 2000 ---- 2.696B 2.344A 2.696B 2.458 -.232 2.690 2005 ---- ---- ---- ---- 2.410 -.233 2.643 2010 ---- ---- ---- ---- 2.362 -.234 2.596 2015 ---- ---- ---- ---- 2.315 -.233 2.548 2020 ---- ---- ---- ---- 2.267 -.234 2.501 2025 ---- 2.532B 2.108A 2.108A 2.220 -.235 2.455 1 2030 ---- ---- ---- ---- 2.173 -.235 2.408 2035 ---- ---- ---- ---- 2.126 -.236 2.362 2040 ---- ---- ---- ---- 2.079 -.236 2.315 2045 ---- ---- ---- ---- 2.032 -.237 2.269 2050 ---- 2.296B 1.876A 1.876A 1.986 -.238 2.224 2055 ---- ---- ---- ---- 1.940 -.238 2.178 2060 ---- ---- ---- ---- 1.894 -.239 2.133 2065 ---- ---- ---- ---- 1.848 -.240 2.088 2070 ---- ---- ---- ---- 1.803 -.240 2.043 2075 ---- 2.064B 1.651A 1.651A 1.758 -.240 1.998 2080 ---- ---- 1.666A 1.666A 1.713 -.241 1.954 2085 ---- ---- 1.612A 1.612A 1.669 -.242 1.911 2090 ---- ---- 1.569A 1.569A 1.625 -.242 1.867 2095 ---- ---- 1.527A 1.527A 1.581 -.243 1.824 2100 1.487 1.836B 1.435A 1.613B 1.538 -.243 1 1.781 2105 ---- ---- 1.442A 1.442A 1.495 -.244 1.739 2110 ---- ---- 1.401A 1.401A 1.452 -.245 1.697 2115 ---- ---- 1.360A 1.360A 1.411 -.245 1.656 2120 ---- ---- 1.320A 1.320A 1.369 -.246 1.615 2125 ---- 1.620B 1.232A 1.232A 1.328 -.246 1.574 2130 ---- ---- 1.243A 1.243A 1.288 -.246 1.534 2135 ---- ---- 1.205A 1.205A 1.248 -.246 1.494 2140 ---- ---- 1.168A 1.168A 1.209 -.246 1.455 2145 ---- ---- 1.131A 1.131A 1.171 -.246 204 1.417 2150 ---- 1.415B 1.043A 1.043A 1.133 -.245 1.378 2155 ---- ---- 1.061A 1.061A 1.096 -.245 1.341 2160 ---- ---- 1.029A 1.029A 1.060 -.244 1.304 2165 ---- ---- .996A .996A 1.024 -.244 1.268 2170 ---- ---- .964A .964A .989 -.243 1.232 2175 .952 1.221B .876A 1.010B .955 -.242 2 1.197 2 2180 ---- ---- .845A .845A .921 -.241 1.162 2185 ---- ---- .815A .815A .888 -.240 1.128 2190 ---- ---- .785A .785A .857 -.238 21 1.095 9 9 2195 ---- ---- .756A .756A .825 -.237 1.062 2200 ---- 1.079B .721A .721A .795 -.235 131 1.030 169 169 2205 ---- 1.045B .695A .695A .766 -.233 .999 2210 ---- 1.012B .668A .668A .737 -.231 .968 16 2215 ---- .980B .642A .642A .709 -.229 .938 2220 ---- .949B .617A .617A .682 -.227 .909 4 2225 ---- .918B .592A .592A .655 -.225 .880 2 2230 ---- .888B .568A .568A .630 -.222 .852 2235 .545 .859B .545 .643B .605 -.219 3 .824 2240 .535 .830B .523A .618B .581 -.217 3 .798 10 2245 .536 .803B .502A .502A .558 -.213 3 .771 2250 .507 .776B .481A .511A .535 -.211 7 .746 1 2 2255 ---- .749B .461A .461A .513 -.208 .721 2260 ---- .723B .442A .442A .492 -.205 .697 2265 ---- .698B .424A .424A .472 -.201 .673 2270 ---- .674B .406A .406A .452 -.198 .650 2275 ---- .650B .389A .389A .433 -.195 .628 3 2280 ---- .627B .372A .372A .415 -.192 .607 7 2285 ---- .605B .356A .356A .398 -.188 .586 7 2290 ---- .583B .341A .341A .381 -.184 .565 2295 ---- .562B .326A .326A .365 -.180 .545 2300 ---- .542B .312A .312A .349 -.177 .526 1 1 2305 ---- .522B .299A .299A .334 -.174 .508 10 2310 ---- .503B .286A .286A .320 -.170 .490 2315 ---- .485B .274A .274A .306 -.166 .472 2320 ---- .467B .262A .262A .293 -.163 .456 12 12 2325 ---- .453B .251A .251A .280 -.159 .439 34 2330 ---- .436B .240A .240A .268 -.155 .423 2335 ---- .420B .229A .229A .257 -.151 .408 2340 .319 .404B .220A .346B .246 -.148 5 .394 2345 ---- .389B .210A .210A .235 -.144 .379 2350 ---- .374B .201A .201A .225 -.141 .366 1 1 2355 .283 .283 .193A .307B .215 ---- 5 ---- 2360 ---- ---- ---- .184A .206 ---- ---- 2365 .280 .280 .177A .177A .197 ---- 10 ---- 2375 ---- .310B .162A .162A .181 -.123 .304 2400 ---- ---- .131A .131A .146 -.108 .254 17 2425 ---- ---- .108A .108A .118 -.094 .212 10 2450 ---- ---- .089A .089A .097 -.081 .178 2475 ---- ---- .075A .075A .080 -.069 .149 2500 .067 .067 .063A .066A .066 -.060 2 .126 2525 ---- ---- .053A .053A .056 -.051 .107 2550 ---- ---- .047A .047A .047 -.045 .092 2575 ---- ---- .041A .041A .040 -.038 .078 2 2600 ---- ---- .037A .037A .034 -.033 .067 1 1 2625 ---- ---- .033A .033A .029 -.029 .058 2650 ---- ---- .029A .029A .025 -.025 .050 2675 ---- ---- .027A .027A .022 -.022 .044 1 2 2700 ---- ---- .024A .024A .019 -.019 .038 2725 ---- ---- .022A .022A .017 -.016 .033 2750 ---- ---- .021A .021A .015 -.014 .029 2775 ---- ---- ---- .019A .013 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 397 195 322 SO1 APR23 Silver Weekly Friday Option - Week 1 PUT 1550 ---- ---- ---- ---- .001 -.001 .002 1575 ---- ---- ---- ---- .001 -.001 .002 1600 ---- ---- ---- ---- .001 -.002 .003 1625 ---- ---- ---- ---- .001 -.002 .003 1650 ---- ---- ---- ---- .001 -.003 .004 1675 ---- ---- ---- ---- .001 -.003 .004 1700 ---- ---- ---- ---- .001 -.004 .005 1725 ---- ---- ---- ---- .002 -.004 .006 1 1750 ---- ---- ---- ---- .002 -.005 .007 1775 ---- ---- ---- ---- .003 -.005 .008 1800 ---- ---- ---- ---- .004 -.006 .010 1825 ---- ---- ---- ---- .005 -.006 .011 1850 ---- ---- .013A .013A .007 -.007 .014 1875 ---- ---- .015A .015A .009 -.007 .016 1900 ---- ---- .018A .018A .012 -.008 .020 1925 ---- ---- .022A .022A .016 -.008 .024 1950 ---- ---- .026A .026A .021 -.009 .030 1955 ---- ---- .027A .027A .022 -.010 .032 1960 ---- ---- .028A .028A .023 -.010 .033 1965 ---- ---- .029A .029A .025 -.010 .035 1970 ---- ---- .031A .031A .026 -.010 .036 1975 ---- ---- .032A .032A .028 -.010 .038 1 1980 ---- ---- .033A .033A .029 -.011 .040 14 1985 ---- ---- .035A .035A .031 -.011 .042 1990 ---- ---- .037A .037A .033 -.011 .044 1995 ---- ---- .038A .038A .034 -.012 .046 2000 ---- ---- .040A .040A .036 -.013 .049 1 2005 ---- ---- .042A .042A .038 -.013 .051 2010 ---- ---- .042A .042A .041 -.013 .054 2015 ---- ---- .043A .043A .043 -.014 .057 2020 ---- ---- .045A .045A .046 -.013 .059 2025 ---- ---- .047A .047A .048 -.015 .063 2030 ---- ---- .050A .050A .051 -.015 .066 2035 ---- ---- .052A .052A .054 -.015 .069 2040 ---- ---- .055A .055A .057 -.016 .073 2045 ---- ---- .058A .058A .060 -.017 .077 2050 ---- ---- .061A .061A .064 -.017 .081 2055 ---- ---- .065A .065A .068 -.018 .086 2060 ---- ---- .067A .067A .072 -.018 .090 2065 ---- ---- .072A .072A .076 -.019 .095 15 2070 ---- ---- .076A .076A .081 -.019 .100 2075 ---- ---- .080A .080A .086 -.020 .106 2080 ---- ---- .084A .084A .091 -.021 .112 2085 ---- ---- .089A .089A .096 -.022 .118 2090 ---- ---- .093A .093A .102 -.022 .124 2095 ---- ---- .099A .099A .108 -.023 .131 2100 .125 .126B .104A .126B .115 -.023 1 .138 2105 ---- ---- .110A .110A .122 -.024 .146 10 2110 ---- ---- .116A .116A .130 -.024 .154 10 2115 ---- ---- .123A .123A .138 -.024 .162 2120 ---- ---- .129A .129A .146 -.025 .171 2 1 2125 ---- ---- .137A .137A .155 -.025 .180 2130 ---- ---- .145A .145A .165 -.025 .190 11 2135 ---- ---- .153A .153A .175 -.026 .201 2140 ---- ---- .162A .162A .186 -.025 .211 2145 ---- ---- .171A .171A .198 -.025 204 .223 2150 ---- ---- .181A .181A .210 -.025 .235 2155 ---- ---- .191A .191A .222 -.025 .247 2160 ---- .263B .202A .202A .236 -.024 .260 2165 ---- .277B .213A .213A .250 -.024 .274 2170 ---- .294B .225A .225A .265 -.023 .288 2175 ---- .312B .238A .238A .281 -.021 .302 2180 ---- .331B .251A .251A .297 -.021 .318 2185 ---- .351B .265A .265A .315 -.019 .334 2190 ---- .370B .280A .280A .333 -.017 21 .350 9 9 2195 ---- .391B .296A .296A .351 -.017 .368 2200 .375 .413B .311A .413B .371 -.014 15 .385 2205 ---- .436B .328A .328A .391 -.013 .404 2210 ---- .458B .345A .345A .412 -.011 .423 2 2215 ---- .483B .363A .363A .434 -.009 .443 2 2220 ---- .508B .382A .382A .457 -.006 .463 2225 .493 .533B .402A .452A .481 -.004 2 .485 1 2230 .538 .561B .421A .561B .505 -.001 3 .506 3 2235 .577 .586B .442A .586B .530 +.001 3 .529 4 2240 ---- .615B .465A .465A .556 +.004 .552 4 2245 .579 .642B .487A .549A .582 +.006 3 .576 1 3 2250 .660 .671B .510A .575A .610 +.010 1 .600 1 2255 ---- .701B .534A .534A .638 +.013 .625 2260 ---- .732B .559A .559A .667 +.016 .651 2265 ---- .764B .584A .584A .697 +.020 .677 2270 ---- .796B .610A .610A .727 +.023 .704 3 2275 ---- .827B .637A .637A .758 +.026 .732 2280 ---- .858B .664A .664A .790 +.030 .760 1 2285 ---- .892B .692A .692A .822 +.033 .789 2290 ---- .925B .721A .721A .855 +.036 .819 2295 ---- .962B .751A .751A .889 +.040 .849 6 2300 ---- 1.001B .781A .781A .923 +.043 .880 2305 ---- 1.033B .812A .812A .958 +.047 .911 2310 ---- 1.070B .843A .843A .994 +.051 .943 2315 .953 1.067B .875A 1.054B 1.030 +.055 5 .975 2320 ---- 1.087B .908A .908A 1.067 +.059 1.008 2325 .993 1.186B .941A 1.142B 1.104 +.062 4 1.042 1 2330 ---- 1.162B .977A .977A 1.142 +.066 1.076 2335 ---- 1.204B 1.011A 1.011A 1.180 +.069 1.111 2340 ---- 1.245B 1.045A 1.045A 1.219 +.073 1.146 2345 ---- 1.285B 1.080A 1.080A 1.258 +.076 1.182 2350 ---- 1.390B 1.114A 1.114A 1.298 +.080 1.218 2355 ---- ---- ---- 1.152A 1.338 ---- ---- 2360 ---- ---- ---- 1.189A 1.379 ---- ---- 2365 ---- ---- ---- 1.225A 1.420 ---- ---- 2375 ---- 1.601B 1.300A 1.300A 1.503 +.097 1.406 2400 ---- 1.821B 1.499A 1.499A 1.718 +.113 1.605 2425 ---- 2.045B 1.705A 1.705A 1.940 +.127 1.813 2450 ---- 2.276B 1.920A 1.920A 2.168 +.140 2.028 1 2475 ---- 2.512B 2.143A 2.143A 2.401 +.151 2.250 2500 ---- 2.748B 2.372A 2.372A 2.637 +.161 2.476 1 2525 ---- 2.989B 2.600A 2.600A 2.876 +.169 2.707 2550 ---- 3.232B 2.836A 2.836A 3.117 +.176 2.941 2575 ---- 3.447B 3.072A 3.072A 3.360 +.183 3.177 2600 ---- 3.576B 3.312A 3.312A 3.604 +.188 3.416 2625 ---- 3.780B 3.556A 3.556A 3.849 +.193 3.656 2650 ---- 3.956B 3.796A 3.796A 4.095 +.197 3.898 2675 ---- ---- ---- ---- 4.341 +.199 4.142 2700 ---- ---- ---- ---- 4.588 +.202 4.386 2725 ---- ---- ---- ---- 4.836 +.205 4.631 2750 ---- ---- ---- ---- 5.084 +.207 4.877 2775 ---- ---- ---- ---- 5.332 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 262 12 106 SO2 APR23 Silver Weekly Friday Option - Week 2 CALL 1750 ---- ---- ---- ---- 4.927 -.222 5.149 1775 ---- ---- ---- ---- 4.678 -.223 4.901 1800 ---- ---- ---- ---- 4.430 -.224 4.654 1825 ---- ---- ---- ---- 4.183 -.225 4.408 1850 ---- ---- ---- ---- 3.936 -.226 4.162 1875 ---- ---- ---- ---- 3.690 -.227 3.917 1900 ---- ---- ---- ---- 3.445 -.229 3.674 1925 ---- ---- ---- ---- 3.202 -.230 3.432 1950 ---- ---- 2.847A 2.847A 2.960 -.233 3.193 1975 ---- 3.032B 2.610A 2.610A 2.721 -.235 2.956 2000 ---- 2.796B 2.377A 2.377A 2.485 -.237 2.722 2025 ---- 2.560B 2.148A 2.148A 2.254 -.239 2.493 2050 ---- 2.335B 1.925A 1.925A 2.029 -.241 2.270 2075 ---- 2.110B 1.712A 1.712A 1.811 -.243 2.054 2100 ---- 1.896B 1.509A 1.509A 1.604 -.243 1.847 2125 ---- 1.690B 1.319A 1.319A 1.408 -.242 1.650 2145 ---- ---- 1.239A 1.239A 1.260 -.241 1.501 2150 ---- 1.494B 1.143A 1.143A 1.225 -.240 1.465 2155 ---- ---- 1.172A 1.172A 1.190 -.239 1.429 2160 ---- ---- 1.076A 1.076A 1.156 -.238 1.394 2165 ---- ---- 1.044A 1.044A 1.122 -.238 1.360 2170 ---- ---- 1.013A 1.013A 1.089 -.237 1.326 2175 ---- 1.311B .982A .982A 1.057 -.235 1.292 2180 ---- ---- .952A .952A 1.025 -.235 1.260 2185 ---- ---- .923A .923A .994 -.233 1.227 2190 ---- ---- .894A .894A .964 -.231 1.195 2195 ---- 1.214B .860A .860A .934 -.230 1.164 2200 ---- 1.181B .834A .834A .905 -.229 1.134 2205 ---- 1.149B .807A .807A .877 -.226 1.103 2210 ---- 1.119B .781A .781A .849 -.225 1.074 2215 ---- 1.088B .756A .756A .822 -.223 1.045 3 3 2220 ---- 1.058B .731A .731A .796 -.221 1.017 2225 ---- 1.029B .707A .707A .770 -.219 .989 2230 ---- 1.000B .683A .683A .745 -.217 .962 2235 ---- .971B .660A .660A .720 -.215 .935 2240 ---- .944B .638A .638A .696 -.213 .909 2245 ---- .917B .616A .616A .673 -.210 .883 2250 ---- .890B .595A .595A .650 -.208 .858 2255 ---- .865B .575A .575A .629 -.205 .834 2260 ---- .839B .555A .555A .607 -.203 .810 2265 ---- .815B .536A .536A .586 -.201 .787 2270 ---- .791B .518A .518A .566 -.198 .764 6 6 2275 ---- .767B .500A .500A .547 -.195 .742 2280 ---- .744B .482A .482A .528 -.192 .720 2285 ---- .722B .465A .465A .510 -.189 .699 2290 ---- .700B .449A .449A .492 -.187 .679 2295 ---- .679B .433A .433A .475 -.183 .658 2300 ---- .658B .418A .418A .458 -.181 .639 2305 ---- .638B .403A .403A .442 -.178 .620 2310 ---- .619B .389A .389A .426 -.175 .601 2315 ---- .600B .375A .375A .411 -.172 .583 2320 ---- .581B .362A .362A .397 -.169 .566 2325 ---- .563B .349A .349A .383 -.166 .549 2330 ---- .546B .336A .336A .369 -.163 .532 2335 ---- .530B .325A .325A .356 -.160 .516 2340 ---- .513B .313A .313A .343 -.158 .501 2345 ---- .497B .302A .302A .331 -.155 .486 2350 ---- .481B .291A .291A .319 -.152 .471 2355 ---- ---- ---- .281A .308 ---- ---- 2360 ---- ---- ---- .271A .297 ---- ---- 2365 ---- ---- ---- .261A .287 ---- ---- 2375 ---- .411B .243A .243A .267 -.137 .404 2400 ---- .350B .204A .204A .223 -.123 .346 6 6 2425 ---- .299B .172A .172A .187 -.110 .297 2450 ---- ---- .145A .145A .158 -.097 .255 2475 ---- ---- .124A .124A .133 -.087 .220 2500 ---- ---- .106A .106A .114 -.076 .190 2525 ---- ---- .092A .092A .097 -.067 .164 2550 ---- ---- .080A .080A .084 -.059 .143 25 25 2575 ---- ---- .070A .070A .073 -.052 .125 2600 ---- ---- .062A .062A .064 -.045 .109 2625 ---- ---- .055A .055A .056 -.040 .096 2650 ---- ---- .049A .049A .050 -.034 .084 2675 ---- ---- .047A .047A .044 -.031 .075 2700 ---- ---- .043A .043A .040 -.026 .066 2725 ---- ---- .039A .039A .036 -.023 .059 2750 ---- ---- .036A .036A .032 -.021 .053 2775 .042 .042 .034A .034A .029 ---- 2 ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 40 40 SO2 APR23 Silver Weekly Friday Option - Week 2 PUT 1750 ---- ---- ---- ---- .008 -.002 .010 1775 ---- ---- ---- ---- .010 -.003 .013 1800 ---- ---- ---- ---- .012 -.004 .016 1825 ---- ---- ---- ---- .014 -.005 .019 1850 ---- ---- .022A .022A .018 -.006 .024 1875 ---- ---- .026A .026A .022 -.007 .029 1900 ---- ---- .031A .031A .027 -.009 .036 1925 ---- ---- .038A .038A .033 -.011 .044 1950 ---- ---- .046A .046A .041 -.013 .054 1975 ---- ---- .053A .053A .052 -.015 .067 2000 ---- ---- .066A .066A .066 -.017 .083 2025 ---- ---- .083A .083A .084 -.019 .103 2050 ---- ---- .104A .104A .108 -.021 .129 2075 ---- ---- .129A .129A .140 -.023 .163 2100 .188 .197B .164A .197B .182 -.023 9 .205 10 10 2125 ---- ---- .209A .209A .236 -.022 .258 4 4 2145 ---- .314B .253A .253A .288 -.020 .308 2150 ---- .327B .265A .265A .302 -.020 .322 2155 ---- .343B .277A .277A .317 -.019 .336 8 8 2160 ---- .361B .290A .290A .333 -.018 .351 2165 ---- .380B .304A .304A .349 -.018 .367 2170 ---- .398B .318A .318A .366 -.016 .382 2175 .366 .417B .333A .417B .384 -.015 4 .399 2180 ---- .437B .348A .348A .402 -.014 .416 12 12 2185 ---- .457B .364A .364A .421 -.012 .433 2190 ---- .479B .381A .381A .440 -.011 .451 2195 ---- .501B .398A .398A .461 -.009 .470 2200 .455 .523B .416A .523B .481 -.008 3 .489 2205 ---- .547B .433A .433A .503 -.006 .509 2210 .500 .571B .453A .571B .525 -.004 10 .529 2215 ---- .595B .472A .472A .548 -.002 .550 2220 ---- .620B .493A .493A .571 -.001 .572 2225 ---- .646B .513A .513A .595 +.001 .594 2230 ---- .673B .535A .535A .620 +.004 .616 5 5 2235 ---- .700B .557A .557A .645 +.005 .640 2240 ---- .727B .579A .579A .671 +.008 .663 5 5 2245 ---- .756B .602A .602A .698 +.010 .688 2250 ---- .784B .626A .626A .725 +.012 .713 2255 ---- .814B .650A .650A .753 +.015 .738 2260 ---- .844B .675A .675A .782 +.018 .764 2265 ---- .874B .701A .701A .811 +.020 .791 2270 ---- .906B .727A .727A .841 +.023 .818 2275 ---- .936B .754A .754A .871 +.025 .846 2280 ---- .969B .781A .781A .902 +.028 .874 2285 ---- .999B .809A .809A .934 +.031 .903 2290 ---- 1.033B .838A .838A .966 +.034 .932 2295 ---- 1.067B .867A .867A .998 +.036 .962 2300 ---- 1.105B .897A .897A 1.032 +.040 .992 2305 ---- 1.137B .927A .927A 1.065 +.042 1.023 2310 ---- 1.172B .958A .958A 1.100 +.046 1.054 2315 ---- 1.209B .989A .989A 1.134 +.048 1.086 2320 ---- 1.245B 1.021A 1.021A 1.170 +.052 1.118 2325 ---- 1.285B 1.053A 1.053A 1.206 +.055 1.151 2330 ---- 1.300B 1.086A 1.086A 1.242 +.057 1.185 2335 ---- 1.308B 1.120A 1.120A 1.279 +.061 1.218 2340 ---- 1.333B 1.154A 1.154A 1.316 +.063 1.253 2345 ---- 1.372B 1.190A 1.190A 1.354 +.067 1.287 2350 ---- 1.477B 1.225A 1.225A 1.392 +.069 1.323 2355 ---- ---- ---- 1.260A 1.430 ---- ---- 2360 ---- ---- ---- 1.295A 1.469 ---- ---- 2365 ---- ---- ---- 1.331A 1.508 ---- ---- 2375 ---- 1.677B 1.405A 1.405A 1.588 +.083 1.505 2400 ---- 1.889B 1.595A 1.595A 1.794 +.098 1.696 2425 ---- 2.106B 1.794A 1.794A 2.008 +.111 1.897 2450 ---- 2.331B 2.003A 2.003A 2.228 +.124 2.104 2475 ---- 2.558B 2.215A 2.215A 2.453 +.135 2.318 2500 ---- 2.791B 2.435A 2.435A 2.683 +.145 2.538 2525 ---- 3.025B 2.660A 2.660A 2.916 +.154 2.762 2550 ---- 3.262B 2.889A 2.889A 3.152 +.162 2.990 2575 ---- 3.502B 3.120A 3.120A 3.391 +.170 3.221 2600 ---- 3.744B 3.355A 3.355A 3.631 +.176 3.455 2625 ---- 3.988B 3.595A 3.595A 3.873 +.182 3.691 2650 ---- 4.232B 3.830A 3.830A 4.116 +.186 3.930 2675 ---- 4.388B 4.072A 4.072A 4.361 +.192 4.169 2700 ---- 4.536B 4.312A 4.312A 4.606 +.195 4.411 2725 ---- 4.760B 4.556A 4.556A 4.852 +.199 4.653 2750 ---- ---- ---- ---- 5.098 +.201 4.897 2775 ---- ---- ---- ---- 5.345 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 44 44 SO4 MAR23 Silver Weekly Friday Option - Week 4 CALL 1525 ---- 7.482B 7.101A 7.101A 7.175 -.221 7.396 1550 ---- 7.232B 6.851A 6.851A 6.925 -.221 7.146 1575 ---- 6.982B 6.601A 6.601A 6.675 -.221 6.896 1600 ---- 6.732B 6.351A 6.351A 6.425 -.221 6.646 1625 ---- 6.482B 6.101A 6.101A 6.175 -.221 6.396 1650 ---- 6.232B 5.851A 5.851A 5.925 -.221 6.146 1675 ---- 5.982B 5.601A 5.601A 5.675 -.221 5.896 1700 ---- 5.732B 5.351A 5.351A 5.425 -.221 5.646 1725 ---- 5.482B 5.101A 5.101A 5.175 -.221 5.396 1750 ---- 5.232B 4.851A 4.851A 4.925 -.221 5.146 1775 ---- 4.982B 4.601A 4.601A 4.675 -.221 4.896 1800 ---- 4.732B 4.351A 4.351A 4.425 -.221 4.646 1825 ---- 4.482B 4.101A 4.101A 4.176 -.220 4.396 1850 ---- 4.232B 3.851A 3.851A 3.926 -.220 4.146 1875 ---- 3.982B 3.601A 3.601A 3.676 -.220 3.896 1900 ---- 3.732B 3.351A 3.351A 3.427 -.220 3.647 1915 ---- 3.583B 3.201A 3.201A 3.277 -.220 3.497 1920 ---- 3.533B 3.151A 3.151A 3.227 -.220 3.447 1925 ---- 3.482B 3.101A 3.101A 3.177 -.220 3.397 1930 ---- 3.433B 3.051A 3.051A 3.127 -.221 3.348 1935 ---- 3.382B 3.001A 3.001A 3.077 -.221 3.298 1940 ---- 3.332B 2.951A 2.951A 3.027 -.221 3.248 1945 ---- 3.283B 2.901A 2.901A 2.977 -.221 3.198 1950 ---- 3.232B 2.851A 2.851A 2.927 -.221 3.148 1955 ---- 3.183B 2.802A 2.802A 2.878 -.221 3.099 1960 ---- 3.133B 2.752A 2.752A 2.828 -.221 3.049 1965 ---- 3.083B 2.702A 2.702A 2.778 -.221 2.999 1970 ---- 3.033B 2.652A 2.652A 2.728 -.222 2.950 1975 ---- 2.983B 2.602A 2.602A 2.678 -.222 2.900 1980 ---- 2.933B 2.553A 2.553A 2.628 -.222 2.850 1985 ---- 2.884B 2.503A 2.503A 2.578 -.223 2.801 1990 ---- 2.834B 2.453A 2.453A 2.529 -.222 2.751 1995 ---- 2.784B 2.404A 2.404A 2.479 -.223 2.702 2000 ---- 2.737B 2.351A 2.351A 2.429 -.223 2.652 4 2005 ---- 2.685B 2.304A 2.304A 2.379 -.224 2.603 2010 ---- 2.637B 2.252A 2.252A 2.329 -.224 2.553 6 2015 ---- 2.586B 2.205A 2.205A 2.280 -.224 2.504 2020 ---- 2.536B 2.156A 2.156A 2.230 -.225 2.455 1 2025 ---- 2.486B 2.106A 2.106A 2.180 -.225 2.405 1 2030 ---- 2.436B 2.057A 2.057A 2.130 -.226 2.356 2035 ---- 2.387B 2.007A 2.007A 2.081 -.226 2.307 2040 ---- 2.338B 1.958A 1.958A 2.031 -.227 2.258 2 2045 ---- 2.288B 1.908A 1.908A 1.982 -.227 2.209 4 2050 ---- 2.239B 1.859A 1.859A 1.932 -.228 2.160 9 2055 ---- 2.189B 1.810A 1.810A 1.883 -.228 2.111 4 2060 ---- 2.140B 1.761A 1.761A 1.834 -.229 2.063 3 2065 ---- 2.091B 1.712A 1.712A 1.784 -.230 2.014 2 2070 ---- 2.041B 1.663A 1.663A 1.735 -.230 1.965 3 2075 ---- 1.992B 1.614A 1.614A 1.686 -.231 1.917 7 2080 ---- 1.943B 1.565A 1.565A 1.637 -.232 1.869 9 2085 ---- 1.894B 1.517A 1.517A 1.588 -.233 1.821 5 2090 ---- 1.845B 1.468A 1.468A 1.540 -.233 1.773 12 2095 ---- 1.796B 1.420A 1.420A 1.491 -.234 1.725 2100 ---- 1.750B 1.331A 1.331A 1.443 -.234 131 1.677 169 256 2105 ---- 1.699B 1.325A 1.325A 1.395 -.235 1.630 2110 ---- 1.650B 1.277A 1.277A 1.347 -.236 1.583 3 2115 ---- 1.601B 1.230A 1.230A 1.300 -.236 1.536 2120 ---- 1.553B 1.183A 1.183A 1.252 -.237 1.489 3 2125 1.255 1.518B 1.098A 1.292B 1.205 -.238 1 1.443 2 2130 ---- 1.458B 1.091A 1.091A 1.159 -.238 1.397 2135 ---- 1.410B 1.045A 1.045A 1.113 -.238 1.351 2140 ---- 1.363B 1.000A 1.000A 1.067 -.239 1.306 2145 ---- 1.317B .951A .951A 1.022 -.239 1.261 3 2150 ---- 1.280B .875A .875A .978 -.239 1.217 2155 ---- 1.223B .864A .864A .934 -.239 1.173 2160 ---- 1.178B .823A .823A .891 -.239 1.130 2165 ---- 1.133B .781A .781A .848 -.239 1.087 2170 ---- 1.092B .741A .741A .807 -.238 1.045 1 2175 ---- 1.057B .673A .673A .766 -.238 1.004 3 2180 ---- 1.004B .663A .663A .726 -.237 .963 2185 ---- .961B .626A .626A .687 -.236 .923 2190 ---- .919B .590A .590A .649 -.235 .884 3 2195 ---- .878B .535A .535A .613 -.233 .846 2200 .591 .844B .499A .665B .577 -.232 1 .809 31 2205 ---- .797B .472A .472A .543 -.229 .772 1 2210 ---- .752B .442A .442A .510 -.227 .737 2215 ---- .709B .411A .411A .478 -.224 .702 6 2220 .437 .726B .381A .494 .447 -.221 5 .668 2 2225 ---- .690B .355A .355A .418 -.218 .636 21 2230 ---- .655B .330A .330A .390 -.214 .604 2 2235 .420 .621B .306A .306A .364 -.209 2 .573 2240 ---- .588B .284A .284A .339 -.205 .544 3 3 2245 .354 .556B .263A .263A .315 -.200 3 .515 2250 .328 .526B .244A .328 .292 -.196 1 .488 5 25 2255 ---- .496B .225A .225A .271 -.191 .462 2260 ---- .468B .208A .208A .251 -.185 .436 2 4 2265 .277 .440B .192A .250B .233 -.179 11 .412 10 2270 .375 .414B .177A .231B .215 -.174 8 .389 4 8 2275 .313 .390B .163A .163A .199 -.168 25 .367 8 19 2280 ---- .365B .151A .151A .184 -.162 .346 10 2285 .318 .343B .139A .139A .170 -.156 2 .326 2290 ---- .322B .128A .128A .157 -.150 .307 2295 ---- .302B .118A .118A .145 -.143 .288 2300 .222 .282B .109A .161B .134 -.137 14 .271 14 2305 .199 .264B .101A .101A .123 -.132 3 .255 15 15 2310 ---- .247B .093A .093A .114 -.126 6 .240 2315 .171 .231B .086A .172B .105 -.120 3 .225 2320 ---- .217B .080A .080A .097 -.114 .211 2325 ---- .203B .074A .074A .089 -.109 .198 11 26 2330 ---- .189B .069A .069A .082 -.104 .186 2335 .119 .177B .064A .064A .076 -.099 11 .175 15 13 2340 ---- .166B .060A .060A .070 -.094 .164 2345 ---- .155B .056A .056A .065 -.089 .154 2350 .086 .086 .052A .125B .060 -.084 1 .144 42 10 2355 ---- ---- ---- .049A .056 ---- ---- 2360 ---- ---- ---- .045A .051 ---- ---- 2365 ---- ---- ---- .042A .048 ---- ---- 2375 ---- ---- .037A .037A .041 -.064 .105 14 11 2400 .051 .051 .027A .060B .028 -.049 1 .077 21 2425 ---- ---- .021A .021A .020 -.037 .057 2450 ---- ---- .017A .017A .014 -.029 .043 3 2475 .025 .025 .014A .014A .011 -.021 1 .032 1 2 2500 .013 .013 .011A .011A .008 -.017 1 .025 41 42 2525 ---- ---- .009A .009A .006 -.013 .019 25 2550 ---- ---- .008A .008A .005 -.010 .015 1 2575 ---- ---- .007A .007A .004 -.007 .011 2600 ---- ---- .006A .006A .003 -.006 .009 5 34 2625 ---- ---- .006A .006A .002 -.005 .007 1 2650 ---- ---- ---- ---- .002 -.004 .006 1 2675 ---- ---- ---- ---- .002 -.003 .005 2700 ---- ---- ---- ---- .001 -.003 .004 2725 ---- ---- ---- ---- .001 -.002 .003 2750 ---- ---- ---- ---- .001 -.002 .003 2775 ---- ---- ---- .004A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 231 335 707 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 .002 .002 .002 .002 .001 UNCH 7 .001 10 1825 ---- ---- ---- ---- .001 UNCH .001 7 1850 ---- ---- ---- ---- .002 +.001 .001 1875 ---- ---- ---- ---- .002 +.001 .001 1900 ---- ---- ---- ---- .002 UNCH .002 1915 ---- ---- ---- ---- .002 UNCH .002 6 1920 ---- ---- ---- ---- .003 +.001 .002 1925 ---- ---- ---- ---- .003 +.001 .002 16 1930 ---- ---- ---- ---- .003 UNCH .003 1935 ---- ---- ---- ---- .003 UNCH .003 1940 ---- ---- ---- ---- .003 UNCH .003 1945 ---- ---- ---- ---- .003 UNCH .003 2 1950 ---- ---- ---- ---- .003 UNCH .003 9 1955 ---- ---- ---- ---- .003 -.001 .004 2 1960 ---- ---- ---- ---- .003 -.001 .004 1965 ---- ---- ---- ---- .003 -.001 .004 1970 .004 .004 .004 .004 .004 -.001 2 .005 2 1975 ---- ---- ---- ---- .004 -.001 .005 1980 ---- ---- ---- ---- .004 -.001 .005 1 1985 ---- ---- ---- ---- .004 -.002 .006 12 1990 ---- ---- ---- ---- .004 -.002 .006 1995 ---- ---- ---- ---- .004 -.003 .007 9 2000 ---- ---- .006A .006A .005 -.002 .007 2 10 2005 ---- ---- .007A .007A .005 -.003 .008 11 2010 ---- ---- .007A .007A .005 -.003 .008 6 2015 ---- ---- .008A .008A .005 -.004 .009 2020 ---- ---- .008A .008A .005 -.005 .010 7 2025 .008 .008 .006A .008 .006 -.004 1 .010 2 2030 ---- ---- .009A .009A .006 -.005 .011 2035 ---- ---- .009A .009A .006 -.006 .012 2040 ---- ---- .010A .010A .007 -.006 .013 4 2045 ---- ---- .011A .011A .007 -.007 .014 4 2050 .011 .011 .008A .011 .008 -.007 1 .015 5 2055 ---- ---- .012A .012A .008 -.008 .016 2 2060 ---- ---- .013A .013A .009 -.008 .017 2065 ---- ---- .013A .013A .010 -.009 .019 2070 ---- ---- .014A .014A .011 -.009 .020 2075 ---- ---- .015A .015A .012 -.010 .022 12 2080 ---- ---- .015A .015A .013 -.010 .023 2085 ---- ---- .016A .016A .014 -.011 .025 2090 ---- ---- .017A .017A .015 -.012 .027 4 4 2095 ---- ---- .018A .018A .017 -.013 .030 2100 ---- ---- .020A .020A .018 -.014 4 .032 1 22 2105 ---- ---- .021A .021A .020 -.015 .035 2110 ---- ---- .023A .023A .023 -.014 .037 2 2115 ---- ---- .024A .024A .025 -.015 .040 6 2120 ---- ---- .026A .026A .028 -.016 .044 8 4 2125 ---- ---- .028A .028A .031 -.016 .047 2 2130 .040 .041B .030A .034A .034 -.017 9 .051 20 19 2135 .037 .046B .033A .046B .038 -.018 4 .056 4 8 2140 .040 .040 .036A .040 .043 -.018 10 .061 14 2145 .049 .057B .039A .057B .048 -.018 4 .066 12 2150 .057 .065B .043A .050A .053 -.018 7 .071 4 15 2155 ---- ---- .047A .047A .059 -.019 .078 2160 ---- ---- .051A .051A .066 -.018 .084 1 3 2165 ---- ---- .056A .056A .074 -.018 .092 2170 ---- ---- .060A .060A .082 -.018 .100 1 2175 .088 .112B .066A .077A .091 -.017 13 .108 10 2180 ---- .124B .072A .072A .101 -.017 .118 3 2185 ---- .137B .080A .080A .113 -.015 .128 2190 ---- .151B .087A .087A .125 -.014 .139 2195 ---- .167B .096A .096A .138 -.012 .150 1 1 2200 .144 .185B .105A .127A .152 -.011 52 .163 3 19 2205 ---- .203B .115A .115A .168 -.008 .176 3 2210 ---- .224B .126A .126A .185 -.006 .191 1 2215 ---- .244B .138A .138A .203 -.003 .206 2220 ---- .267B .152A .152A .222 UNCH .222 7 2225 ---- .292B .166A .166A .243 +.003 .240 2230 .224 .316B .181A .181A .265 +.007 1 .258 10 10 2235 .265 .344B .198A .243A .289 +.011 4 .278 2240 ---- .371B .215A .215A .314 +.016 .298 3 3 2245 ---- .401B .235A .235A .340 +.021 .319 3 3 2250 .367 .431B .255A .314A .367 +.025 1 .342 5 3 2255 .390 .459B .275A .340A .396 +.030 3 .366 10 10 2260 ---- .492B .299A .299A .426 +.036 .390 2 2 2265 ---- .526B .321A .321A .458 +.042 .416 2270 ---- .561B .346A .346A .490 +.047 .443 2275 ---- .601B .373A .373A .524 +.053 .471 2280 ---- .634B .399A .399A .559 +.059 .500 4 4 2285 ---- .645B .429A .429A .595 +.065 .530 3 3 2290 ---- .676B .458A .458A .632 +.072 .560 2295 ---- .716B .489A .489A .670 +.078 .592 2300 ---- .799B .519A .519A .708 +.083 .625 2305 ---- .799B .554A .554A .748 +.089 .659 2310 .583 .841B .583 .836B .788 +.095 2 .693 2315 .618 .884B .618 .879B .830 +.101 2 .729 2320 .644 .927B .644 .922B .871 +.106 1 .765 2325 ---- 1.015B .691A .691A .914 +.112 .802 2330 ---- 1.015B .738A .738A .957 +.117 .840 2335 ---- 1.067B .769A .769A 1.001 +.123 .878 2340 ---- 1.112B .809A .809A 1.045 +.127 .918 2345 ---- 1.157B .848A .848A 1.090 +.132 .958 2350 ---- 1.242B .886A .886A 1.135 +.137 .998 2355 ---- ---- ---- .929A 1.180 ---- ---- 2360 ---- ---- ---- .970A 1.226 ---- ---- 2365 ---- ---- ---- 1.012A 1.272 ---- ---- 2375 ---- 1.477B 1.095A 1.095A 1.366 +.157 1.209 1 2400 ---- 1.717B 1.319A 1.319A 1.603 +.172 1.431 1 1 2425 ---- 1.917B 1.552A 1.552A 1.845 +.185 1.660 2450 ---- 2.162B 1.788A 1.788A 2.089 +.193 1.896 2475 ---- 2.409B 2.031A 2.031A 2.335 +.200 2.135 2500 ---- 2.656B 2.282A 2.650B 2.582 +.204 2.378 2525 ---- 2.904B 2.528A 2.897B 2.830 +.208 2.622 2550 ---- 3.152B 2.775A 3.145B 3.079 +.211 2.868 2575 ---- 3.400B 3.023A 3.393B 3.328 +.214 3.114 2600 ---- 3.649B 3.271A 3.643B 3.577 +.215 3.362 2625 ---- 3.899B 3.519A 3.893B 3.826 +.216 3.610 2650 ---- 4.149B 3.768A 4.143B 4.076 +.217 3.859 2675 ---- 4.399B 4.018A 4.393B 4.326 +.219 4.107 2700 ---- 4.649B 4.267A 4.643B 4.576 +.219 4.357 2725 ---- 4.899B 4.518A 4.892B 4.825 +.219 4.606 2750 ---- 5.149B 4.768A 5.142B 5.075 +.220 4.855 2775 ---- ---- ---- 5.018A 5.325 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 128 89 335 SO5 MAR23 Silver Weekly Friday Option - Week 5 CALL 1525 ---- 7.441B 7.139A 7.139A 7.175 -.221 7.396 1550 ---- 7.191B 6.889A 6.889A 6.925 -.221 7.146 1575 ---- 6.941B 6.639A 6.639A 6.675 -.221 6.896 1600 ---- 6.691B 6.389A 6.389A 6.425 -.221 6.646 1625 ---- 6.441B 6.139A 6.139A 6.175 -.221 6.396 1650 ---- 6.191B 5.889A 5.889A 5.925 -.221 6.146 1675 ---- 5.941B 5.639A 5.639A 5.675 -.221 5.896 1700 ---- 5.691B 5.389A 5.389A 5.425 -.221 5.646 1725 ---- 5.441B 5.139A 5.139A 5.175 -.221 5.396 1750 ---- 5.191B 4.889A 4.889A 4.925 -.222 5.147 1775 ---- 4.941B 4.639A 4.639A 4.675 -.222 4.897 1800 ---- 4.692B 4.389A 4.654B 4.426 -.222 4.648 1825 ---- 4.442B 4.139A 4.139A 4.176 -.223 4.399 1850 ---- 4.192B 3.889A 4.159B 3.927 -.224 4.151 1875 ---- 3.943B 3.640A 3.640A 3.678 -.225 3.903 1900 ---- 3.694B 3.391A 3.391A 3.430 -.225 3.655 1915 ---- 3.545B 3.242A 3.242A 3.281 -.225 3.506 1920 ---- 3.496B 3.193A 3.193A 3.232 -.225 3.457 1925 ---- 3.446B 3.143A 3.143A 3.182 -.226 3.408 1930 ---- 3.397B 3.094A 3.094A 3.133 -.225 3.358 1935 ---- 3.347B 3.044A 3.325B 3.084 -.225 3.309 1940 ---- 3.301B 2.995A 2.995A 3.034 -.226 3.260 1945 ---- 3.252B 2.946A 2.946A 2.985 -.225 3.210 1950 ---- 3.202B 2.896A 2.896A 2.935 -.226 3.161 1955 ---- 3.153B 2.847A 2.847A 2.886 -.226 3.112 1960 ---- 3.104B 2.798A 2.798A 2.837 -.226 3.063 1965 ---- 3.054B 2.749A 2.749A 2.788 -.226 3.014 3 1970 ---- 3.005B 2.699A 2.699A 2.739 -.226 2.965 2 1975 ---- 2.956B 2.650A 2.650A 2.689 -.227 2.916 1980 ---- 2.907B 2.601A 2.601A 2.640 -.227 2.867 1985 ---- 2.858B 2.552A 2.552A 2.591 -.227 2.818 1990 ---- 2.809B 2.503A 2.503A 2.542 -.227 2.769 1995 ---- 2.760B 2.455A 2.455A 2.494 -.226 2.720 2000 ---- 2.711B 2.406A 2.406A 2.445 -.227 2.672 1 2005 ---- 2.662B 2.357A 2.357A 2.396 -.227 2.623 3 2010 ---- 2.613B 2.309A 2.309A 2.348 -.227 2.575 2015 ---- 2.565B 2.260A 2.260A 2.299 -.228 2.527 2020 ---- 2.516B 2.212A 2.212A 2.251 -.228 2.479 2025 ---- 2.468B 2.088A 2.088A 2.202 -.229 2.431 1 2030 ---- 2.419B 2.115A 2.115A 2.154 -.229 2.383 2035 ---- 2.371B 2.067A 2.067A 2.106 -.229 2.335 2040 ---- 2.323B 2.020A 2.020A 2.058 -.230 2.288 2045 ---- 2.275B 1.972A 1.972A 2.010 -.230 2.240 2050 ---- 2.272B 1.851A 2.272B 1.963 -.230 2.193 2055 ---- 2.179B 1.877A 1.877A 1.915 -.231 2.146 2060 ---- 2.131B 1.830A 1.830A 1.868 -.231 2.099 3 2065 ---- 2.084B 1.784A 1.784A 1.821 -.232 2.053 2070 ---- 2.037B 1.737A 1.737A 1.774 -.233 2.007 2075 ---- 2.036B 1.619A 1.619A 1.727 -.234 1.961 1 2080 ---- 1.943B 1.645A 1.645A 1.681 -.234 1.915 2085 ---- 1.896B 1.599A 1.599A 1.635 -.234 1.869 2090 ---- 1.857B 1.546A 1.546A 1.589 -.235 195 1.824 9 193 2095 ---- 1.804B 1.509A 1.509A 1.544 -.235 1.779 2100 ---- 1.800B 1.394A 1.394A 1.499 -.236 1.735 1 2105 ---- 1.713B 1.404A 1.404A 1.454 -.237 1.691 2110 ---- 1.668B 1.361A 1.361A 1.409 -.238 1.647 2115 ---- 1.623B 1.318A 1.318A 1.365 -.239 1.604 2120 ---- 1.579B 1.276A 1.276A 1.322 -.239 1.561 2125 ---- 1.575B 1.180A 1.180A 1.279 -.239 1.518 2130 ---- 1.500B 1.193A 1.193A 1.236 -.240 1.476 2135 ---- 1.457B 1.153A 1.153A 1.194 -.241 1.435 2140 ---- 1.414B 1.114A 1.114A 1.153 -.241 1.394 2145 ---- 1.371B 1.075A 1.075A 1.112 -.241 1.353 2150 ---- 1.356B .981A .981A 1.072 -.241 1.313 2 2155 ---- 1.287B 1.000A 1.000A 1.032 -.242 1.274 1 2160 ---- 1.246B .964A .964A .994 -.241 1.235 2165 ---- 1.206B .929A .929A .956 -.240 1.196 2170 ---- ---- .893A .893A .918 -.241 1.159 2175 ---- 1.155B .802A .802A .882 -.239 1.121 1 2180 ---- ---- .771A .771A .846 -.239 1.085 2185 ---- ---- .739A .739A .812 -.237 1.049 2190 ---- ---- .708A .708A .778 -.236 1.014 2195 ---- ---- .678A .678A .745 -.235 .980 2200 .661 .965B .645A .764B .713 -.233 2 .946 22 10 2205 ---- ---- .617A .617A .681 -.232 .913 3 3 2210 ---- .935B .584A .584A .651 -.229 .880 2 2 2215 ---- .902B .557A .557A .622 -.227 .849 2220 ---- .868B .532A .532A .593 -.225 .818 10 2225 ---- .836B .507A .507A .566 -.222 .788 3 2230 ---- .804B .483A .483A .540 -.219 .759 2235 ---- .774B .460A .460A .514 -.216 .730 2 2240 ---- .744B .437A .437A .490 -.212 .702 2 2245 ---- .715B .416A .416A .466 -.209 .675 2250 .447 .686B .395A .421A .443 -.206 2 .649 3 2255 ---- .659B .375A .375A .422 -.202 .624 2260 .552 .632B .356A .356A .401 -.198 3 .599 2265 ---- .606B .338A .338A .381 -.194 .575 2 2270 ---- .581B .321A .321A .362 -.190 .552 2275 ---- .557B .305A .305A .343 -.187 .530 1 2280 ---- .533B .289A .289A .326 -.182 .508 2285 ---- .511B .274A .274A .309 -.178 .487 2290 ---- .488B .259A .259A .293 -.174 .467 2295 ---- .467B .246A .246A .278 -.169 .447 2300 .286 .447B .227 .277B .264 -.165 14 .429 2305 ---- .427B .220A .220A .250 -.161 .411 2310 ---- .408B .209A .209A .237 -.156 .393 2315 ---- .390B .198A .198A .225 -.152 .377 2320 ---- .373B .187A .187A .213 -.148 .361 2325 .210 .356B .177A .189A .202 -.143 10 .345 2330 ---- .340B .168A .168A .192 -.138 .330 2335 ---- .325B .159A .159A .182 -.134 .316 2340 ---- .310B .151A .151A .172 -.131 .303 2345 ---- .296B .143A .143A .163 -.127 .290 2350 ---- .283B .136A .136A .155 -.122 .277 1 5 2355 ---- ---- ---- .129A .147 ---- ---- 2360 ---- ---- ---- .122A .140 ---- ---- 2365 ---- ---- ---- .116A .133 ---- ---- 2375 .145 .223B .105A .105A .119 -.103 7 .222 14 2400 .147 .147 .082A .086A .093 -.085 15 .178 68 2425 ---- ---- .065A .065A .073 -.071 .144 213 2450 .093 .093 .053A .053A .058 -.058 4 .116 1 2475 ---- ---- .043A .043A .047 -.048 .095 2500 ---- ---- .036A .036A .038 -.040 .078 18 20 2525 ---- ---- .030A .030A .031 -.033 1 .064 4 4 2550 ---- ---- .029A .029A .026 -.027 .053 2575 ---- ---- .026A .026A .022 -.022 .044 2600 ---- ---- .023A .023A .019 -.018 .037 2 2625 ---- ---- .020A .020A .016 -.015 1 .031 1 2650 ---- ---- .019A .019A .014 -.013 .027 2 2675 ---- ---- .017A .017A .012 -.011 .023 2700 ---- ---- .015A .015A .011 -.008 .019 2725 ---- ---- .014A .014A .010 -.007 .017 2750 ---- ---- .013A .013A .009 -.006 .015 2775 ---- ---- ---- .012A .008 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 254 59 580 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 UNCH .001 1650 ---- ---- ---- ---- .001 -.001 .002 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .001 -.002 .003 1750 ---- ---- ---- ---- .002 -.002 .004 1775 ---- ---- ---- ---- .002 -.002 .004 1800 ---- ---- ---- ---- .003 -.002 .005 1825 ---- ---- ---- ---- .004 -.002 .006 1850 ---- ---- ---- ---- .005 -.003 .008 1875 ---- ---- ---- ---- .006 -.004 .010 1900 ---- ---- ---- ---- .008 -.004 .012 2 6 1915 ---- ---- ---- ---- .009 -.004 .013 6 1920 ---- ---- ---- ---- .009 -.005 .014 1925 ---- ---- .014A .014A .010 -.005 .015 1930 ---- ---- ---- ---- .010 -.005 .015 1935 ---- ---- .015A .015A .011 -.005 .016 1940 ---- ---- .016A .016A .012 -.005 .017 1945 ---- ---- ---- ---- .012 -.005 .017 1950 ---- ---- .017A .017A .013 -.005 .018 11 1955 ---- ---- .018A .018A .014 -.005 .019 1960 ---- ---- .019A .019A .014 -.006 .020 1965 ---- ---- .019A .019A .015 -.006 .021 1970 ---- ---- .020A .020A .016 -.006 .022 1975 ---- ---- .020A .020A .017 -.006 .023 1 1980 ---- ---- .021A .021A .018 -.006 .024 1985 ---- ---- .022A .022A .019 -.006 .025 1990 ---- ---- .023A .023A .020 -.006 .026 1995 ---- ---- .024A .024A .021 -.006 .027 2000 ---- ---- .025A .025A .022 -.007 1 .029 13 2005 ---- ---- .026A .026A .023 -.007 .030 2010 ---- ---- .027A .027A .025 -.007 .032 1 2015 ---- ---- .028A .028A .026 -.007 .033 2020 ---- ---- .029A .029A .028 -.007 .035 2025 ---- ---- .031A .031A .029 -.008 .037 1 2030 ---- ---- .032A .032A .031 -.008 1 .039 2035 ---- ---- .034A .034A .033 -.009 .042 2040 ---- ---- .035A .035A .035 -.009 .044 2045 ---- ---- .037A .037A .037 -.010 .047 2050 ---- ---- .039A .039A .040 -.009 .049 1 1 2055 ---- ---- .041A .041A .042 -.010 .052 2060 ---- ---- .043A .043A .045 -.011 .056 2065 ---- ---- .046A .046A .048 -.011 .059 2070 ---- ---- .048A .048A .051 -.012 .063 1 2075 ---- ---- .051A .051A .054 -.013 .067 2080 ---- ---- .054A .054A .058 -.013 .071 2085 ---- ---- .057A .057A .062 -.013 .075 10 2090 ---- ---- .061A .061A .066 -.014 .080 2095 ---- ---- .064A .064A .070 -.015 .085 3 2100 ---- ---- .068A .068A .075 -.016 .091 2 16 2105 .090 .090 .072A .072A .080 -.017 1 .097 2110 ---- ---- .076A .076A .086 -.017 .103 2115 ---- ---- .081A .081A .092 -.017 .109 2120 ---- ---- .086A .086A .098 -.018 .116 2125 ---- ---- .091A .091A .105 -.019 .124 2 2130 ---- ---- .097A .097A .113 -.019 .132 2135 .114 .137B .104A .137B .120 -.020 7 .140 2140 ---- ---- .111A .111A .129 -.020 .149 2145 ---- ---- .118A .118A .138 -.020 .158 2150 .144 .169B .126A .136A .148 -.020 19 .168 2 34 2155 .149 .181B .134A .181B .158 -.021 2 .179 2160 ---- .194B .143A .143A .170 -.020 .190 10 10 2165 .169 .208B .152A .208B .181 -.020 3 .201 5 5 2170 .180 .223B .162A .223B .194 -.020 3 .214 6 2175 .193 .237B .173A .173A .208 -.019 7 .227 2 2180 ---- .253B .184A .184A .222 -.018 .240 5 5 2185 ---- .270B .196A .196A .237 -.017 .254 2190 ---- .288B .208A .208A .253 -.016 .269 3 2195 .246 .308B .222A .222A .270 -.014 9 .284 2200 .293 .328B .236A .267A .288 -.013 21 .301 1 11 2205 ---- .349B .250A .250A .307 -.011 .318 2210 ---- .373B .266A .266A .326 -.009 .335 6 2215 ---- .396B .283A .283A .347 -.007 .354 6 2220 ---- .419B .300A .300A .369 -.004 .373 2225 ---- .444B .318A .318A .391 -.002 .393 2230 ---- .469B .337A .337A .415 +.002 .413 2235 ---- .496B .355A .355A .439 +.004 .435 2240 ---- .523B .376A .376A .465 +.008 .457 2245 ---- .553B .397A .397A .491 +.011 .480 2250 ---- .582B .421A .421A .518 +.015 .503 1 2255 ---- .613B .444A .444A .546 +.018 .528 2260 ---- .643B .466A .466A .575 +.022 .553 2265 ---- .673B .491A .491A .605 +.026 .579 2270 .543 .707B .517A .517A .636 +.030 2 .606 2275 ---- .741B .543A .543A .668 +.035 .633 2280 ---- .773B .570A .570A .700 +.038 .662 2285 ---- .808B .598A .598A .734 +.043 .691 2290 ---- .844B .627A .627A .768 +.047 .721 2295 ---- .880B .656A .656A .803 +.052 .751 2300 ---- .921B .687A .687A .838 +.056 .782 2305 ---- .903B .718A .718A .875 +.061 .814 2310 ---- .942B .750A .750A .912 +.065 .847 2315 ---- .983B .782A .782A .949 +.069 .880 2320 ---- 1.024B .818A .818A .987 +.073 .914 2325 .910 1.116B .852A .961A 1.026 +.078 2 .948 1 2330 .967 1.105B .886A .911A 1.066 +.082 1 .984 2335 .982 1.147B .921A .949A 1.106 +.087 1 1.019 2340 ---- 1.189B .957A .957A 1.146 +.090 1.056 2345 ---- 1.231B .993A .993A 1.187 +.094 1.093 2350 ---- 1.326B 1.030A 1.030A 1.229 +.099 1.130 2355 ---- ---- ---- 1.064A 1.271 ---- ---- 2360 ---- ---- ---- 1.101A 1.313 ---- ---- 2365 ---- ---- ---- 1.140A 1.356 ---- ---- 2375 ---- 1.546B 1.224A 1.224A 1.443 +.118 1.325 2400 ---- 1.772B 1.430A 1.430A 1.666 +.135 1.531 2425 ---- 2.005B 1.644A 1.644A 1.896 +.150 1.746 2450 ---- 2.241B 1.865A 1.865A 2.131 +.163 1.968 2475 ---- 2.482B 2.096A 2.096A 2.369 +.173 2.196 2500 ---- 2.724B 2.328A 2.328A 2.611 +.182 2.429 2525 ---- 2.885B 2.564A 2.564A 2.854 +.189 2.665 2550 ---- 3.131B 2.804A 2.804A 3.098 +.194 2.904 2575 ---- 3.377B 3.048A 3.048A 3.344 +.199 3.145 2600 ---- 3.624B 3.330A 3.330A 3.591 +.203 3.388 2625 ---- 3.871B 3.575A 3.575A 3.838 +.206 3.632 2650 ---- 4.118B 3.821A 3.821A 4.086 +.209 3.877 2675 ---- 4.366B 4.068A 4.068A 4.334 +.211 4.123 2700 ---- 4.614B 4.315A 4.315A 4.582 +.213 4.369 2725 ---- 4.862B 4.562A 4.562A 4.831 +.214 4.617 2750 ---- 5.112B 4.810A 4.810A 5.080 +.216 4.864 2775 ---- ---- ---- 5.061A 5.329 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 80 28 162 W1S APR23 Silver Weekly Wednesday Option - Week 1 CALL 1525 ---- ---- ---- ---- 7.175 -.221 7.396 1550 ---- ---- ---- ---- 6.925 -.221 7.146 1575 ---- ---- ---- ---- 6.675 -.221 6.896 1600 ---- ---- ---- ---- 6.425 -.221 6.646 1625 ---- ---- ---- ---- 6.175 -.221 6.396 1650 ---- ---- ---- ---- 5.925 -.221 6.146 1675 ---- ---- ---- ---- 5.675 -.221 5.896 1700 ---- ---- ---- ---- 5.425 -.222 5.647 1725 ---- ---- ---- ---- 5.175 -.222 5.397 1750 ---- ---- ---- ---- 4.925 -.223 5.148 1775 ---- ---- ---- ---- 4.676 -.223 4.899 1800 ---- ---- ---- ---- 4.426 -.224 4.650 1825 ---- ---- ---- ---- 4.177 -.225 4.402 1850 ---- ---- ---- ---- 3.929 -.225 4.154 1875 ---- ---- ---- ---- 3.681 -.226 3.907 1900 ---- ---- ---- ---- 3.433 -.227 3.660 1915 ---- ---- ---- ---- 3.285 -.227 3.512 1920 ---- ---- ---- ---- 3.236 -.227 3.463 1925 ---- ---- ---- ---- 3.187 -.227 3.414 1930 ---- ---- ---- ---- 3.137 -.228 3.365 1935 ---- ---- ---- ---- 3.088 -.228 3.316 1940 ---- ---- ---- ---- 3.039 -.228 3.267 1945 ---- ---- ---- ---- 2.990 -.228 3.218 1950 ---- ---- ---- ---- 2.941 -.229 3.170 1955 ---- ---- ---- ---- 2.892 -.229 3.121 1960 ---- ---- ---- ---- 2.843 -.229 3.072 1965 ---- ---- ---- ---- 2.794 -.230 3.024 1970 ---- ---- ---- ---- 2.745 -.230 2.975 1975 ---- ---- ---- ---- 2.697 -.230 2.927 1980 ---- ---- ---- ---- 2.648 -.231 2.879 1985 ---- ---- ---- ---- 2.599 -.232 2.831 1990 ---- ---- ---- ---- 2.551 -.231 2.782 1995 ---- ---- ---- ---- 2.503 -.232 2.735 2000 ---- ---- 2.341A 2.341A 2.454 -.233 2.687 2005 ---- ---- ---- ---- 2.406 -.233 2.639 2010 ---- ---- ---- ---- 2.358 -.233 2.591 2015 ---- ---- ---- ---- 2.310 -.234 2.544 2020 ---- ---- ---- ---- 2.263 -.234 2.497 2025 ---- 2.524B 2.104A 2.104A 2.215 -.235 2.450 2030 ---- ---- ---- ---- 2.167 -.236 2.403 2035 ---- ---- ---- ---- 2.120 -.236 2.356 2040 ---- ---- ---- ---- 2.073 -.236 2.309 2045 ---- ---- ---- ---- 2.026 -.237 2.263 2050 ---- 2.286B 1.871A 1.871A 1.980 -.237 2.217 2055 ---- ---- ---- ---- 1.933 -.238 2.171 2060 ---- ---- ---- ---- 1.887 -.238 2.125 2065 ---- ---- ---- ---- 1.841 -.239 2.080 2070 ---- ---- ---- ---- 1.795 -.240 2.035 2075 ---- 2.055B 1.645A 1.645A 1.750 -.240 1.990 2080 ---- ---- ---- ---- 1.705 -.240 1.945 2085 ---- ---- ---- ---- 1.660 -.241 1.901 2090 ---- ---- ---- ---- 1.616 -.241 1.857 2095 ---- ---- ---- ---- 1.572 -.242 1.814 2100 ---- 1.825B 1.427A 1.427A 1.528 -.243 1.771 2105 ---- ---- ---- ---- 1.485 -.243 1.728 2110 ---- ---- ---- ---- 1.443 -.243 1.686 2115 ---- ---- ---- ---- 1.401 -.243 1.644 2120 ---- ---- ---- ---- 1.359 -.243 1.602 2125 ---- 1.606B 1.222A 1.222A 1.318 -.243 1.561 2130 ---- ---- ---- ---- 1.278 -.243 1.521 2135 ---- ---- ---- ---- 1.238 -.243 1.481 2140 ---- ---- ---- ---- 1.198 -.243 1.441 2145 ---- ---- ---- ---- 1.160 -.242 1.402 2150 ---- 1.400B 1.032A 1.032A 1.122 -.241 1.363 2155 ---- ---- ---- ---- 1.085 -.241 1.326 2160 ---- ---- ---- ---- 1.048 -.240 1.288 2165 ---- ---- ---- ---- 1.012 -.239 1.251 2170 ---- ---- ---- ---- .977 -.238 1.215 2175 ---- 1.202B .862A .862A .943 -.237 1.180 2180 ---- ---- ---- ---- .909 -.236 1.145 2185 ---- ---- ---- ---- .876 -.234 1.110 2190 ---- ---- ---- ---- .844 -.233 1.077 2195 ---- ---- ---- ---- .813 -.231 1.044 2200 ---- 1.023B .712A .712A .782 -.229 1.011 2205 ---- 1.031B .680A .680A .752 -.228 .980 2210 ---- .997B .651A .651A .723 -.226 .949 2215 ---- .965B .626A .626A .695 -.223 .918 2220 ---- .933B .601A .601A .668 -.221 .889 2225 ---- .902B .576A .576A .641 -.219 .860 2230 ---- .872B .552A .552A .616 -.215 .831 2235 ---- .842B .529A .529A .591 -.213 .804 2240 ---- .813B .507A .507A .566 -.211 .777 2245 ---- .785B .486A .486A .543 -.207 .750 2250 ---- .758B .465A .465A .520 -.205 .725 2255 ---- .731B .445A .445A .498 -.202 .700 2260 ---- .705B .426A .426A .477 -.199 .676 2265 ---- .680B .407A .407A .457 -.195 .652 2270 ---- .656B .390A .390A .437 -.192 .629 2275 ---- .632B .373A .373A .418 -.189 .607 2280 ---- .609B .356A .356A .399 -.186 .585 2285 ---- .586B .341A .341A .382 -.182 .564 2290 ---- .564B .325A .325A .365 -.179 .544 2295 ---- .543B .311A .311A .349 -.175 .524 2300 ---- .523B .297A .297A .333 -.172 .505 2305 ---- .503B .284A .284A .318 -.169 .487 2310 ---- .484B .271A .271A .304 -.165 .469 2315 ---- .466B .259A .259A .290 -.162 .452 2320 ---- .448B .248A .248A .277 -.158 .435 2325 ---- .431B .236A .236A .264 -.155 .419 2330 ---- .415B .226A .226A .252 -.152 .404 2335 ---- .399B .216A .216A .241 -.148 .389 2340 ---- .384B .206A .206A .230 -.144 .374 2345 ---- .369B .197A .197A .219 -.141 .360 2350 ---- .354B .188A .188A .210 -.137 .347 2355 ---- ---- ---- .180A .200 ---- ---- 2360 ---- ---- ---- .172A .191 ---- ---- 2365 ---- ---- ---- .165A .182 ---- ---- 2375 ---- .291B .151A .151A .166 -.121 .287 2400 ---- .238B .122A .122A .133 -.104 .237 2425 ---- ---- .099A .099A .107 -.089 .196 2450 ---- ---- .082A .082A .087 -.076 .163 2475 ---- ---- .068A .068A .071 -.065 .136 2500 ---- ---- .057A .057A .059 -.055 .114 2525 ---- ---- .049A .049A .050 -.047 .097 2550 ---- ---- .043A .043A .042 -.040 .082 2575 ---- ---- .037A .037A .036 -.034 .070 2600 ---- ---- .034A .034A .031 -.029 .060 30 30 2625 ---- ---- .031A .031A .027 -.025 .052 2650 ---- ---- .028A .028A .024 -.021 .045 2675 ---- ---- .025A .025A .021 -.019 .040 2700 ---- ---- .023A .023A .019 -.016 .035 2725 ---- ---- .021A .021A .017 -.014 .031 2750 ---- ---- .020A .020A .015 -.012 .027 2775 ---- ---- ---- .018A .014 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 30 W1S APR23 Silver Weekly Wednesday Option - Week 1 PUT 1525 ---- ---- ---- ---- .001 -.001 .002 1550 ---- ---- ---- ---- .001 -.001 .002 1575 ---- ---- ---- ---- .001 -.001 .002 1600 ---- ---- ---- ---- .001 -.002 .003 1625 ---- ---- ---- ---- .001 -.002 .003 1650 ---- ---- ---- ---- .001 -.002 .003 1 1675 ---- ---- ---- ---- .001 -.003 .004 1700 ---- ---- ---- ---- .002 -.003 .005 1725 ---- ---- ---- ---- .002 -.004 .006 1750 ---- ---- ---- ---- .003 -.004 .007 1775 ---- ---- ---- ---- .004 -.004 .008 1800 ---- ---- ---- ---- .005 -.004 .009 1825 ---- ---- ---- ---- .006 -.005 .011 1850 ---- ---- ---- ---- .008 -.005 .013 1875 ---- ---- ---- ---- .010 -.005 .015 1900 ---- ---- .017A .017A .012 -.006 .018 1915 ---- ---- .019A .019A .014 -.007 .021 1920 ---- ---- .020A .020A .015 -.007 .022 1925 ---- ---- .020A .020A .015 -.008 .023 1930 ---- ---- .021A .021A .016 -.008 .024 1935 ---- ---- .022A .022A .017 -.008 .025 1940 ---- ---- .023A .023A .018 -.008 .026 1945 ---- ---- .023A .023A .019 -.008 .027 1950 ---- ---- .024A .024A .020 -.008 .028 1955 ---- ---- .025A .025A .021 -.008 .029 1960 ---- ---- .026A .026A .022 -.009 .031 1965 ---- ---- .027A .027A .023 -.009 .032 1970 ---- ---- .029A .029A .024 -.010 .034 1975 ---- ---- .030A .030A .025 -.010 .035 1980 ---- ---- .031A .031A .027 -.010 .037 1985 ---- ---- .032A .032A .028 -.011 .039 1990 ---- ---- .034A .034A .029 -.012 .041 1995 ---- ---- .035A .035A .031 -.012 .043 2000 ---- ---- .037A .037A .033 -.012 .045 2005 ---- ---- .039A .039A .035 -.012 .047 2010 ---- ---- .040A .040A .036 -.013 .049 2015 ---- ---- .042A .042A .039 -.013 .052 2020 ---- ---- .044A .044A .041 -.013 .054 2025 ---- ---- .044A .044A .043 -.014 .057 2030 ---- ---- .046A .046A .046 -.014 .060 2035 ---- ---- .049A .049A .048 -.016 .064 2040 ---- ---- .052A .052A .051 -.016 .067 2045 ---- ---- .054A .054A .054 -.017 .071 2050 ---- ---- .057A .057A .057 -.017 .074 2055 ---- ---- .060A .060A .061 -.017 .078 2060 ---- ---- .063A .063A .065 -.018 .083 2065 ---- ---- .066A .066A .069 -.018 .087 2070 ---- ---- .070A .070A .073 -.019 .092 2075 ---- ---- .075A .075A .077 -.020 .097 2080 ---- ---- .078A .078A .082 -.020 .102 2085 ---- ---- .083A .083A .088 -.020 .108 2090 ---- ---- .087A .087A .093 -.021 .114 2095 ---- ---- .092A .092A .099 -.022 .121 2100 ---- ---- .097A .097A .106 -.021 .127 2105 ---- ---- .102A .102A .113 -.022 .135 2110 ---- ---- .108A .108A .120 -.022 .142 2115 ---- ---- .115A .115A .128 -.022 .150 2120 ---- ---- .121A .121A .136 -.023 .159 2125 ---- ---- .128A .128A .145 -.022 .167 2130 ---- ---- .136A .136A .154 -.023 .177 2135 ---- ---- .144A .144A .164 -.023 .187 2140 ---- ---- .152A .152A .175 -.022 .197 2145 ---- ---- .161A .161A .186 -.022 .208 2150 ---- ---- .170A .170A .198 -.021 .219 2155 ---- .232B .180A .180A .211 -.020 .231 2160 ---- .247B .191A .191A .224 -.020 .244 2165 ---- .262B .202A .202A .238 -.019 .257 2170 ---- .279B .213A .213A .253 -.018 .271 2175 ---- .296B .226A .226A .269 -.016 .285 2180 ---- .314B .238A .238A .285 -.015 .300 2185 ---- .332B .252A .252A .302 -.014 .316 2190 ---- .352B .266A .266A .320 -.012 .332 2195 ---- .372B .281A .281A .338 -.011 .349 2200 ---- .393B .296A .296A .358 -.008 .366 2205 ---- .415B .313A .313A .378 -.007 .385 2210 ---- .438B .329A .329A .399 -.005 .404 2215 ---- .461B .348A .348A .421 -.002 .423 2220 ---- .486B .365A .365A .443 UNCH .443 2225 ---- .513B .386A .386A .467 +.003 .464 2230 ---- .539B .406A .406A .491 +.005 .486 2235 ---- .564B .426A .426A .516 +.008 .508 2240 ---- .594B .448A .448A .541 +.010 .531 2245 ---- .622B .470A .470A .568 +.013 .555 2250 ---- .650B .493A .493A .595 +.016 .579 2255 ---- .680B .517A .517A .623 +.019 .604 2260 ---- .711B .541A .541A .652 +.022 .630 2265 ---- .742B .566A .566A .681 +.025 .656 2270 ---- .774B .592A .592A .711 +.028 .683 2275 ---- .806B .618A .618A .742 +.031 .711 2280 ---- .841B .646A .646A .774 +.035 .739 2285 ---- .874B .674A .674A .806 +.038 .768 2290 ---- .910B .703A .703A .839 +.041 .798 2295 ---- .944B .733A .733A .873 +.045 .828 2300 ---- .980B .763A .763A .907 +.048 .859 2305 .952 1.017B .793A .891A .942 +.052 3 .890 2310 ---- 1.054B .825A .825A .978 +.056 .922 2315 ---- .994B .857A .857A 1.014 +.059 .955 2320 ---- 1.031B .890A .890A 1.051 +.063 .988 2325 ---- 1.170B .923A .923A 1.088 +.066 1.022 2330 ---- 1.102B .959A .959A 1.126 +.070 1.056 2335 ---- ---- ---- ---- 1.164 +.073 1.091 2340 ---- ---- ---- ---- 1.203 +.076 1.127 2345 ---- ---- ---- ---- 1.243 +.080 1.163 2350 ---- 1.373B 1.098A 1.098A 1.283 +.084 1.199 2355 ---- ---- ---- 1.135A 1.323 ---- ---- 2360 ---- ---- ---- 1.171A 1.364 ---- ---- 2365 ---- ---- ---- 1.208A 1.405 ---- ---- 2375 ---- 1.585B 1.288A 1.288A 1.489 +.100 1.389 2400 ---- 1.806B 1.487A 1.487A 1.705 +.116 1.589 2425 ---- 2.035B 1.696A 1.696A 1.929 +.131 1.798 2450 ---- 2.266B 1.910A 1.910A 2.159 +.145 2.014 2475 ---- 2.502B 2.135A 2.135A 2.393 +.156 2.237 2500 ---- 2.741B 2.364A 2.364A 2.631 +.166 2.465 2525 ---- 2.984B 2.595A 2.595A 2.871 +.175 2.696 2550 ---- 3.226B 2.830A 2.830A 3.113 +.181 2.932 2575 ---- 3.384B 3.070A 3.070A 3.356 +.187 3.169 2600 ---- 3.536B 3.308A 3.308A 3.601 +.192 3.409 2625 ---- 3.743B 3.552A 3.552A 3.847 +.196 3.651 2650 ---- ---- ---- ---- 4.094 +.200 3.894 2675 ---- ---- ---- ---- 4.341 +.203 4.138 2700 ---- ---- ---- ---- 4.588 +.205 4.383 2725 ---- ---- ---- ---- 4.836 +.207 4.629 2750 ---- ---- ---- ---- 5.085 +.210 4.875 2775 ---- ---- ---- ---- 5.333 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 1 W2S APR23 Silver Weekly Wednesday Option - Week 2 CALL 1675 ---- ---- ---- ---- 5.675 -.221 5.896 1700 ---- ---- ---- ---- 5.425 -.222 5.647 1725 ---- ---- ---- ---- 5.176 -.222 5.398 1750 ---- ---- ---- ---- 4.926 -.223 5.149 1775 ---- ---- ---- ---- 4.677 -.224 4.901 1800 ---- ---- ---- ---- 4.429 -.224 4.653 1825 ---- ---- ---- ---- 4.181 -.225 4.406 1850 ---- ---- ---- ---- 3.934 -.225 4.159 1875 ---- ---- ---- ---- 3.687 -.227 3.914 1900 ---- ---- ---- ---- 3.441 -.228 3.669 1925 ---- ---- ---- ---- 3.197 -.230 3.427 1950 ---- ---- 2.844A 2.844A 2.955 -.231 3.186 1975 ---- 3.015B 2.602A 3.015B 2.714 -.233 2.947 2000 ---- 2.785B 2.367A 2.367A 2.477 -.235 2.712 2025 ---- 2.550B 2.136A 2.136A 2.244 -.237 2.481 2050 ---- 2.320B 1.911A 1.911A 2.016 -.240 2.256 2070 ---- ---- ---- ---- 1.839 -.241 2.080 2075 ---- 2.095B 1.695A 1.695A 1.795 -.242 2.037 2080 ---- ---- ---- ---- 1.752 -.242 1.994 2085 ---- ---- ---- ---- 1.709 -.242 1.951 2090 ---- ---- ---- ---- 1.667 -.242 1.909 2095 ---- ---- ---- ---- 1.625 -.243 1.868 2100 ---- 1.878B 1.488A 1.488A 1.584 -.242 1.826 2105 ---- ---- ---- ---- 1.543 -.242 1.785 2110 ---- ---- ---- ---- 1.502 -.243 1.745 2115 ---- ---- ---- ---- 1.462 -.242 1.704 2120 ---- ---- ---- ---- 1.423 -.242 1.665 2125 ---- 1.668B 1.294A 1.294A 1.384 -.242 1.626 2130 ---- ---- ---- ---- 1.345 -.242 1.587 2135 ---- ---- ---- ---- 1.308 -.240 1.548 2140 ---- ---- ---- ---- 1.270 -.241 1.511 2145 ---- ---- ---- ---- 1.234 -.239 1.473 2150 ---- 1.470B 1.115A 1.115A 1.198 -.239 1.437 2155 ---- ---- ---- ---- 1.163 -.237 1.400 2160 ---- ---- ---- ---- 1.128 -.237 1.365 2165 ---- ---- ---- ---- 1.094 -.236 1.330 2170 ---- ---- ---- ---- 1.061 -.234 1.295 2175 ---- 1.284B .954A .954A 1.028 -.233 1.261 2180 ---- ---- ---- ---- .996 -.232 1.228 2185 ---- ---- ---- ---- .965 -.230 1.195 2190 ---- ---- ---- ---- .935 -.228 1.163 2195 ---- ---- .829A .829A .905 -.226 1.131 2200 ---- 1.149B .801A .801A .876 -.224 1.100 2205 ---- 1.117B .774A .774A .847 -.223 1.070 2210 ---- 1.085B .748A .748A .819 -.221 1.040 2215 ---- 1.054B .722A .722A .792 -.219 1.011 2220 ---- 1.024B .697A .697A .766 -.216 .982 2225 ---- .994B .673A .673A .740 -.214 .954 2230 ---- .965B .650A .650A .715 -.212 .927 2235 ---- .936B .627A .627A .690 -.210 .900 2240 ---- .908B .605A .605A .666 -.207 .873 2245 ---- .881B .583A .583A .643 -.205 .848 2250 ---- .854B .562A .562A .621 -.202 .823 3 3 2255 ---- .828B .542A .542A .599 -.199 .798 2260 ---- .803B .522A .522A .578 -.196 .774 2265 ---- .778B .503A .503A .557 -.194 .751 2270 ---- .754B .485A .485A .537 -.191 .728 2275 ---- .731B .467A .467A .517 -.189 .706 2280 ---- .708B .450A .450A .499 -.186 .685 2285 ---- .685B .433A .433A .480 -.183 .663 2290 ---- .663B .417A .417A .463 -.180 .643 2295 ---- .642B .402A .402A .446 -.177 .623 2300 .425 .622B .387A .409A .429 -.175 3 .604 2305 ---- .602B .372A .372A .413 -.172 .585 2310 ---- .582B .358A .358A .398 -.169 .567 2315 ---- .564B .345A .345A .383 -.166 .549 2320 ---- .545B .332A .332A .369 -.162 .531 2325 ---- .528B .320A .320A .355 -.160 .515 2330 ---- .510B .308A .308A .341 -.157 .498 2335 ---- .494B .296A .296A .329 -.154 .483 2340 ---- .478B .285A .285A .316 -.151 .467 2345 ---- .462B .274A .274A .304 -.148 .452 2350 ---- .447B .264A .264A .293 -.145 .438 2355 ---- ---- ---- .254A .282 ---- ---- 2360 ---- ---- ---- .245A .271 ---- ---- 2365 ---- ---- ---- .236A .261 ---- ---- 2375 ---- .378B .218A .218A .241 -.131 .372 2400 ---- .320B .181A .181A .199 -.118 .317 2425 ---- ---- .151A .151A .165 -.105 .270 2450 ---- ---- .127A .127A .138 -.092 .230 2475 ---- ---- .107A .107A .116 -.081 .197 2500 ---- ---- .092A .092A .098 -.071 .169 2525 ---- ---- .079A .079A .083 -.063 .146 5 2550 ---- ---- .068A .068A .071 -.055 .126 2575 ---- ---- .060A .060A .062 -.047 .109 2600 ---- ---- .053A .053A .054 -.041 .095 2625 ---- ---- .047A .047A .047 -.036 .083 2650 ---- ---- .045A .045A .042 -.031 .073 2675 ---- ---- .041A .041A .037 -.028 .065 2700 ---- ---- .037A .037A .033 -.024 .057 2725 ---- ---- .034A .034A .030 -.021 .051 2750 ---- ---- .032A .032A .027 -.018 .045 2775 ---- ---- ---- .029A .025 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 3 8 W2S APR23 Silver Weekly Wednesday Option - Week 2 PUT 1675 ---- ---- ---- ---- .004 -.001 .005 1700 ---- ---- ---- ---- .004 -.003 .007 1725 ---- ---- ---- ---- .005 -.003 .008 1750 ---- ---- ---- ---- .006 -.004 .010 1775 ---- ---- ---- ---- .008 -.003 .011 1800 ---- ---- ---- ---- .010 -.004 .014 1825 ---- ---- ---- ---- .012 -.005 .017 1850 ---- ---- ---- ---- .015 -.005 .020 1875 ---- ---- .023A .023A .018 -.007 .025 1900 ---- ---- .027A .027A .022 -.008 .030 1925 ---- ---- .033A .033A .028 -.009 .037 1950 ---- ---- .039A .039A .035 -.011 .046 1975 ---- ---- .047A .047A .045 -.012 .057 2000 ---- ---- .055A .055A .057 -.015 .072 2025 ---- ---- .071A .071A .073 -.018 .091 2050 ---- ---- .089A .089A .095 -.020 .115 2070 ---- ---- .108A .108A .118 -.021 .139 2075 ---- ---- .113A .113A .124 -.021 .145 2080 ---- ---- .119A .119A .131 -.021 .152 2085 ---- ---- .125A .125A .138 -.022 .160 2090 ---- ---- .131A .131A .146 -.021 .167 2095 ---- ---- .138A .138A .154 -.022 .176 2100 ---- ---- .145A .145A .162 -.022 .184 2105 ---- ---- .152A .152A .171 -.022 .193 2110 ---- ---- .160A .160A .180 -.022 .202 3 2115 ---- ---- .168A .168A .190 -.022 .212 2120 ---- ---- .176A .176A .201 -.021 .222 2125 ---- ---- .185A .185A .212 -.021 .233 2130 ---- ---- .195A .195A .223 -.021 .244 2135 ---- ---- .205A .205A .235 -.021 .256 2140 ---- ---- .215A .215A .248 -.020 .268 2145 ---- .283B .226A .226A .261 -.019 .280 2150 ---- .298B .238A .238A .275 -.019 .294 2155 ---- .312B .250A .250A .290 -.017 .307 2160 ---- .329B .262A .262A .305 -.016 .321 2165 ---- .346B .275A .275A .321 -.015 .336 2170 ---- .364B .289A .289A .338 -.014 .352 14 2175 ---- .383B .303A .303A .355 -.013 .368 2180 ---- .403B .318A .318A .373 -.011 .384 2185 ---- .423B .333A .333A .392 -.009 .401 2190 ---- .444B .350A .350A .411 -.008 .419 2195 ---- .465B .366A .366A .431 -.006 .437 2200 ---- .488B .383A .383A .452 -.004 .456 2205 ---- .511B .401A .401A .473 -.002 .475 2210 ---- .534B .420A .420A .495 UNCH .495 2215 ---- .560B .439A .439A .518 +.002 .516 2220 ---- .585B .459A .459A .541 +.004 .537 2225 ---- .611B .479A .479A .565 +.006 .559 2230 ---- .637B .500A .500A .590 +.009 .581 2235 ---- .664B .522A .522A .616 +.012 .604 3 3 2240 ---- .692B .544A .544A .642 +.014 .628 2245 ---- .720B .567A .567A .668 +.016 .652 2250 ---- .749B .590A .590A .696 +.019 .677 2255 ---- .779B .614A .614A .724 +.022 .702 2260 .802 .809B .639A .715A .752 +.024 3 .728 3 3 2265 ---- .840B .665A .665A .781 +.026 .755 2270 ---- .871B .691A .691A .811 +.029 .782 2275 ---- .903B .718A .718A .842 +.032 .810 2280 ---- .933B .745A .745A .873 +.035 .838 2285 ---- .966B .773A .773A .904 +.037 .867 2290 ---- 1.000B .802A .802A .937 +.041 .896 2295 ---- 1.034B .831A .831A .969 +.043 .926 2300 ---- 1.070B .861A .861A 1.003 +.046 .957 2305 ---- 1.105B .891A .891A 1.037 +.049 .988 3 3 2310 ---- 1.141B .922A .922A 1.071 +.052 1.019 2315 ---- 1.177B .954A .954A 1.106 +.055 1.051 2320 ---- 1.214B .986A .986A 1.142 +.058 1.084 2325 ---- 1.252B 1.018A 1.018A 1.178 +.061 1.117 2330 ---- 1.192B 1.051A 1.051A 1.214 +.063 1.151 2335 ---- 1.228B 1.085A 1.085A 1.251 +.066 1.185 2340 ---- 1.264B 1.122A 1.122A 1.289 +.070 1.219 2345 ---- 1.301B 1.156A 1.156A 1.327 +.073 1.254 2350 ---- 1.448B 1.197A 1.197A 1.365 +.075 1.290 2355 ---- ---- ---- 1.226A 1.404 ---- ---- 2360 ---- ---- ---- 1.261A 1.443 ---- ---- 2365 ---- ---- ---- 1.298A 1.483 ---- ---- 2375 ---- 1.651B 1.378A 1.378A 1.563 +.089 1.474 2400 ---- 1.866B 1.570A 1.570A 1.771 +.103 1.668 2425 ---- 2.086B 1.770A 1.770A 1.986 +.116 1.870 2450 ---- 2.310B 1.980A 1.980A 2.208 +.128 2.080 2475 ---- 2.542B 2.196A 2.196A 2.435 +.139 2.296 2500 ---- 2.775B 2.418A 2.418A 2.667 +.150 2.517 2525 ---- 3.011B 2.645A 2.645A 2.902 +.158 2.744 2550 ---- 3.250B 2.875A 2.875A 3.140 +.167 2.973 2575 ---- 3.492B 3.105A 3.105A 3.380 +.174 3.206 2600 ---- 3.735B 3.345A 3.345A 3.622 +.180 3.442 2625 ---- 3.978B 3.580A 3.580A 3.865 +.185 3.680 2650 ---- 4.128B 3.820A 3.820A 4.109 +.190 3.919 2675 ---- 4.282B 4.065A 4.065A 4.354 +.194 4.160 2700 ---- 4.497B 4.305A 4.305A 4.600 +.197 4.403 2725 ---- ---- ---- ---- 4.847 +.201 4.646 2750 ---- ---- ---- ---- 5.094 +.204 4.890 2775 ---- ---- ---- ---- 5.341 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 9 26 W4S MAR23 Silver Weekly Wednesday Option - Week 4 CALL 1525 ---- 7.479B 7.104A 7.104A 7.176 -.221 7.397 1550 ---- 7.229B 6.854A 6.854A 6.926 -.221 7.147 1575 ---- 6.979B 6.604A 6.604A 6.676 -.221 6.897 1600 ---- 6.728B 6.354A 6.354A 6.426 -.221 6.647 1625 ---- 6.478B 6.104A 6.104A 6.176 -.221 6.397 1650 ---- 6.228B 5.854A 5.854A 5.926 -.221 6.147 1675 ---- 5.979B 5.604A 5.604A 5.676 -.221 5.897 1700 ---- 5.728B 5.354A 5.354A 5.426 -.221 5.647 1725 ---- 5.478B 5.104A 5.104A 5.176 -.221 5.397 1750 ---- 5.228B 4.854A 4.854A 4.926 -.221 5.147 1775 ---- 4.978B 4.604A 4.604A 4.676 -.221 4.897 1800 ---- 4.729B 4.354A 4.354A 4.426 -.221 4.647 1825 ---- 4.479B 4.104A 4.104A 4.176 -.221 4.397 1850 ---- 4.229B 3.854A 3.854A 3.926 -.221 4.147 1875 ---- 3.979B 3.604A 3.604A 3.676 -.221 3.897 1900 ---- 3.729B 3.354A 3.354A 3.426 -.221 3.647 1915 ---- 3.579B 3.204A 3.204A 3.276 -.221 3.497 1920 ---- 3.528B 3.154A 3.154A 3.226 -.221 3.447 1925 ---- 3.479B 3.104A 3.104A 3.176 -.221 3.397 1930 ---- 3.428B 3.054A 3.054A 3.126 -.221 3.347 1935 ---- 3.379B 3.004A 3.004A 3.076 -.221 3.297 1940 ---- 3.328B 2.954A 2.954A 3.026 -.221 3.247 1945 ---- 3.279B 2.904A 2.904A 2.976 -.221 3.197 1950 ---- 3.229B 2.854A 2.854A 2.926 -.221 3.147 1955 ---- 3.179B 2.804A 2.804A 2.876 -.221 3.097 1960 ---- 3.129B 2.754A 2.754A 2.826 -.221 3.047 1965 ---- 3.078B 2.704A 2.704A 2.776 -.221 2.997 1970 ---- 3.029B 2.654A 2.654A 2.726 -.221 2.947 1975 ---- 2.979B 2.604A 2.604A 2.676 -.221 2.897 1980 ---- 2.928B 2.554A 2.554A 2.626 -.221 2.847 1985 ---- 2.879B 2.504A 2.504A 2.576 -.221 2.797 1990 ---- 2.829B 2.454A 2.454A 2.526 -.221 2.747 1995 ---- 2.779B 2.404A 2.404A 2.476 -.221 2.697 2000 ---- 2.729B 2.354A 2.354A 2.426 -.221 2.647 2005 ---- 2.679B 2.304A 2.304A 2.376 -.221 2.597 2010 ---- 2.629B 2.254A 2.254A 2.326 -.221 2.547 2015 ---- 2.579B 2.204A 2.204A 2.276 -.221 2.497 2020 ---- 2.529B 2.154A 2.154A 2.226 -.221 2.447 2025 ---- 2.479B 2.104A 2.104A 2.176 -.221 2.397 2030 ---- 2.429B 2.055A 2.055A 2.126 -.221 2.347 2035 ---- 2.379B 2.005A 2.005A 2.076 -.221 2.297 2040 ---- 2.329B 1.955A 1.955A 2.026 -.221 2.247 2045 ---- 2.279B 1.905A 1.905A 1.976 -.221 2.197 2050 ---- 2.229B 1.855A 1.855A 1.926 -.221 2.147 2055 ---- 2.180B 1.805A 1.805A 1.876 -.222 2.098 2060 ---- 2.129B 1.755A 1.755A 1.826 -.222 2.048 2065 ---- 2.080B 1.705A 1.705A 1.776 -.222 1.998 2070 ---- 2.030B 1.655A 1.655A 1.726 -.222 1.948 2075 ---- 1.980B 1.605A 1.605A 1.676 -.223 1.899 2080 ---- 1.930B 1.555A 1.555A 1.626 -.223 1.849 2085 ---- 1.880B 1.505A 1.505A 1.576 -.224 1.800 2090 ---- 1.830B 1.456A 1.456A 1.526 -.224 1.750 2095 ---- 1.780B 1.406A 1.406A 1.476 -.225 1.701 2100 ---- 1.731B 1.356A 1.356A 1.426 -.225 1.651 2105 ---- 1.681B 1.306A 1.306A 1.376 -.226 1.602 2110 ---- 1.631B 1.256A 1.256A 1.326 -.227 1.553 2115 ---- 1.581B 1.207A 1.207A 1.276 -.228 1.504 2120 ---- 1.531B 1.157A 1.157A 1.226 -.229 1.455 2125 ---- 1.482B 1.107A 1.107A 1.176 -.230 1.406 2130 ---- 1.432B 1.058A 1.058A 1.127 -.230 1.357 2135 ---- 1.383B 1.008A 1.008A 1.077 -.232 1.309 2140 ---- 1.333B .959A .959A 1.028 -.232 1.260 2 2145 ---- 1.284B .910A .910A .978 -.234 1.212 2 2150 ---- 1.234B .860A .860A .929 -.235 1.164 2155 ---- 1.185B .811A .811A .880 -.237 1.117 2160 ---- 1.136B .763A .763A .831 -.238 1.069 2165 ---- 1.086B .714A .714A .783 -.240 1.023 2170 ---- 1.037B .666A .666A .735 -.241 .976 2175 ---- .989B .576A .576A .687 -.243 .930 2180 ---- .940B .572A .572A .640 -.244 .884 2185 ---- .892B .527A .527A .593 -.247 .840 2190 ---- .844B .476A .476A .547 -.248 .795 2195 ---- .796B .433A .433A .502 -.250 .752 4 2200 ---- .764B .361A .361A .458 -.251 .709 50 2205 ---- .702B .352A .352A .415 -.252 .667 2210 ---- .656B .314A .314A .374 -.252 .626 2215 ---- .613B .256A .256A .334 -.253 .587 2220 .293 .569B .225A .262A .297 -.251 7 .548 7 7 2225 ---- .537B .196A .196A .261 -.250 .511 3 2230 ---- .537B .171A .171A .228 -.247 .475 2235 ---- .498B .143A .143A .198 -.243 .441 2240 .215 .460B .123A .204B .170 -.238 24 .408 1 100 2245 ---- .423B .105A .105A .146 -.231 .377 2250 .168 .389B .090A .160 .124 -.223 7 .347 33 34 2255 .335 .356B .077A .298B .105 -.215 9 .320 62 47 2260 ---- .325B .065A .065A .089 -.204 .293 6 2265 .223 .295B .056A .065A .075 -.194 11 .269 5 12 2270 ---- .268B .048A .048A .063 -.183 .246 8 16 2275 .120 .243B .042A .060 .054 -.171 5 .225 2280 ---- .219B .037A .037A .046 -.159 .205 1 11 2285 ---- .197B .032A .032A .039 -.148 .187 2290 ---- .177B .029A .029A .034 -.136 .170 2295 ---- .160B .026A .026A .029 -.126 .155 9 6 2300 .082 .143B .023A .023A .025 -.116 3 .141 1 11 2305 ---- ---- .021A .021A .022 -.106 .128 2310 .062 .079 .019A .062B .020 -.097 3 .117 2315 ---- ---- .017A .017A .017 -.089 .106 2320 ---- ---- .017A .017A .015 -.082 .097 6 6 2325 .050 .050 .015A .055B .014 -.074 1 .088 2330 ---- ---- .014A .014A .012 -.068 .080 2335 ---- ---- .013A .013A .011 -.062 .073 2340 ---- ---- .012A .012A .010 -.057 .067 2345 ---- ---- .011A .011A .009 -.052 .061 2350 ---- ---- .011A .011A .008 -.047 .055 9 9 2355 ---- ---- ---- .010A .008 ---- ---- 2360 ---- ---- ---- .010A .007 ---- ---- 2365 ---- ---- ---- .009A .006 ---- ---- 2375 ---- ---- .008A .008A .005 -.031 .036 2400 ---- ---- .006A .006A .004 -.020 .024 10 10 2425 ---- ---- .005A .005A .003 -.013 .016 2450 ---- ---- .004A .004A .002 -.009 .011 13 13 2475 ---- ---- .004A .004A .002 -.006 .008 2500 ---- ---- .004A .004A .001 -.005 .006 2525 ---- ---- ---- ---- .001 -.003 .004 2550 ---- ---- ---- ---- .001 -.002 .003 2575 ---- ---- ---- ---- .001 -.001 .002 2600 ---- ---- ---- ---- .001 -.001 .002 2625 ---- ---- ---- ---- .001 UNCH .001 2650 ---- ---- ---- ---- .001 UNCH .001 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- .003A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 70 165 349 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 UNCH .001 1945 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1955 ---- ---- ---- ---- .001 UNCH .001 1960 ---- ---- ---- ---- .001 UNCH .001 1965 ---- ---- ---- ---- .001 UNCH .001 1970 ---- ---- ---- ---- .001 UNCH .001 1975 ---- ---- ---- ---- .001 UNCH .001 1980 ---- ---- ---- ---- .001 UNCH .001 1985 ---- ---- ---- ---- .001 UNCH .001 1990 ---- ---- ---- ---- .001 UNCH .001 1995 ---- ---- ---- ---- .001 UNCH .001 2000 ---- ---- ---- ---- .001 UNCH .001 2005 ---- ---- ---- ---- .001 UNCH .001 2010 ---- ---- ---- ---- .001 UNCH .001 2015 ---- ---- ---- ---- .001 UNCH .001 2020 ---- ---- ---- ---- .001 UNCH .001 2025 ---- ---- ---- ---- .001 UNCH .001 2030 ---- ---- ---- ---- .001 UNCH .001 2035 ---- ---- ---- ---- .001 UNCH .001 2040 ---- ---- ---- ---- .001 UNCH .001 2045 ---- ---- ---- ---- .001 UNCH .001 2050 ---- ---- ---- ---- .001 UNCH .001 2055 ---- ---- ---- ---- .001 -.001 .002 2060 ---- ---- ---- ---- .001 -.001 .002 2065 ---- ---- ---- ---- .001 -.001 .002 2070 ---- ---- ---- ---- .001 -.001 .002 2 2 2075 ---- ---- ---- ---- .001 -.002 .003 2080 ---- ---- ---- ---- .001 -.002 .003 2 2085 ---- ---- ---- ---- .001 -.003 .004 1 2090 ---- ---- ---- ---- .001 -.003 .004 2095 ---- ---- ---- ---- .001 -.004 .005 2100 ---- ---- ---- ---- .001 -.004 .005 2105 ---- ---- .005A .005A .001 -.005 .006 2110 ---- ---- .005A .005A .001 -.006 .007 2115 ---- ---- .005A .005A .001 -.007 .008 2120 ---- ---- .006A .006A .001 -.008 .009 2125 ---- ---- .006A .006A .001 -.009 1 .010 5 2 2130 ---- ---- .006A .006A .002 -.009 .011 2135 ---- ---- .007A .007A .002 -.011 .013 2140 ---- ---- .007A .007A .003 -.011 .014 1 6 2145 ---- ---- .008A .008A .003 -.013 .016 2150 ---- ---- .009A .009A .004 -.014 1 .018 2 22 2155 ---- ---- .010A .010A .005 -.016 .021 2160 ---- ---- .011A .011A .006 -.017 .023 2165 ---- ---- .012A .012A .008 -.019 .027 2 2170 ---- ---- .013A .013A .010 -.020 .030 2 2175 ---- ---- .014A .014A .012 -.022 .034 1 6 2180 .022 .022 .015A .015A .015 -.023 2 .038 16 18 2185 ---- ---- .016A .016A .018 -.026 .044 2190 ---- ---- .019A .019A .022 -.027 .049 5 2195 ---- ---- .022A .022A .027 -.029 .056 3 2200 ---- ---- .026A .026A .033 -.030 .063 11 9 2205 .054 .058B .029A .029A .040 -.031 1 .071 2210 ---- ---- .033A .033A .049 -.031 .080 3 2215 .060 .087B .038A .087B .059 -.032 1 .091 3 2220 .081 .105B .044A .044A .072 -.030 1 .102 1 5 2225 ---- .128B .052A .052A .086 -.029 .115 2 2 2230 .107 .152B .059A .074A .103 -.026 1 .129 2235 ---- .179B .069A .069A .123 -.022 .145 2240 .168 .209B .080A .106A .145 -.017 2 .162 1 1 2245 ---- .238B .093A .093A .171 -.010 .181 2250 .145 .277B .108A .276B .199 -.002 3 .201 21 13 2255 ---- .310B .125A .125A .230 +.006 .224 10 10 2260 ---- .349B .144A .144A .264 +.017 .247 2265 .196 .389B .166A .387B .300 +.027 1 .273 2270 .261 .398B .190A .190A .338 +.038 1 .300 2275 ---- .482B .216A .216A .379 +.050 .329 2280 ---- .483B .244A .244A .421 +.062 .359 2285 ---- .529B .277A .277A .464 +.073 .391 2290 ---- .565B .311A .311A .509 +.085 .424 2295 ---- .612B .346A .346A .554 +.095 .459 2300 ---- .712B .374A .374A .600 +.105 .495 1 2305 ---- .706B .415A .415A .647 +.115 .532 2310 ---- .755B .454A .454A .695 +.124 .571 2315 ---- .803B .494A .494A .742 +.132 .610 2320 ---- .852B .533A .533A .790 +.139 .651 2325 ---- .925B .572A .572A .839 +.147 .692 2330 ---- .953B .615A .615A .887 +.153 .734 2335 ---- 1.003B .659A .659A .936 +.159 .777 2340 ---- 1.052B .704A .704A .985 +.164 .821 2345 ---- 1.101B .748A 1.100B 1.034 +.169 .865 2350 ---- 1.151B .796A .796A 1.083 +.174 .909 1 2355 ---- ---- ---- .838A 1.133 ---- ---- 2360 ---- ---- ---- .883A 1.182 ---- ---- 2365 ---- ---- ---- .929A 1.231 ---- ---- 2375 ---- 1.398B 1.028A 1.028A 1.330 +.190 1.140 2400 ---- 1.647B 1.281A 1.646B 1.579 +.201 1.378 2425 ---- 1.896B 1.528A 1.894B 1.828 +.208 1.620 2450 ---- 2.146B 1.775A 2.144B 2.077 +.212 1.865 2475 ---- 2.396B 2.024A 2.394B 2.327 +.215 2.112 2500 ---- 2.646B 2.273A 2.645B 2.576 +.216 2.360 2525 ---- 2.896B 2.522A 2.895B 2.826 +.218 2.608 2550 ---- 3.146B 2.772A 3.145B 3.076 +.219 2.857 2575 ---- 3.396B 3.022A 3.395B 3.326 +.220 3.106 2600 ---- 3.646B 3.272A 3.646B 3.576 +.220 3.356 2625 ---- 3.896B 3.522A 3.894B 3.826 +.221 3.605 2650 ---- 4.145B 3.772A 4.145B 4.076 +.221 3.855 2675 ---- 4.395B 4.022A 4.395B 4.326 +.221 4.105 2700 ---- 4.645B 4.272A 4.645B 4.576 +.221 4.355 2725 ---- 4.895B 4.522A 4.895B 4.826 +.221 4.605 2750 ---- 5.145B 4.772A 5.145B 5.076 +.221 4.855 2775 ---- ---- ---- 5.021A 5.326 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 73 119 W5S MAR23 Silver Weekly Wednesday Option - Week 5 CALL 1525 ---- ---- ---- ---- 7.175 -.221 7.396 1550 ---- ---- ---- ---- 6.925 -.221 7.146 1575 ---- ---- ---- ---- 6.675 -.221 6.896 1600 ---- ---- ---- ---- 6.425 -.221 6.646 1625 ---- ---- ---- ---- 6.175 -.221 6.396 1650 ---- ---- ---- ---- 5.925 -.221 6.146 1675 ---- ---- ---- ---- 5.675 -.221 5.896 1700 ---- ---- ---- ---- 5.425 -.222 5.647 1725 ---- ---- ---- ---- 5.175 -.222 5.397 1750 ---- ---- ---- ---- 4.925 -.222 5.147 1775 ---- ---- ---- ---- 4.675 -.223 4.898 1800 ---- ---- ---- ---- 4.425 -.223 4.648 1825 ---- ---- ---- ---- 4.175 -.224 4.399 1850 ---- ---- ---- ---- 3.926 -.224 4.150 1875 ---- ---- ---- ---- 3.677 -.224 3.901 1900 ---- ---- ---- ---- 3.428 -.224 3.652 1915 ---- ---- ---- ---- 3.278 -.225 3.503 1920 ---- ---- ---- ---- 3.229 -.225 3.454 1925 ---- ---- ---- ---- 3.179 -.225 3.404 1930 ---- ---- ---- ---- 3.129 -.225 3.354 1935 ---- ---- ---- ---- 3.080 -.225 3.305 1940 ---- ---- ---- ---- 3.030 -.225 3.255 1945 ---- ---- ---- ---- 2.980 -.226 3.206 1950 ---- ---- ---- ---- 2.931 -.225 3.156 1955 ---- ---- ---- ---- 2.881 -.226 3.107 1960 ---- ---- ---- ---- 2.832 -.225 3.057 1965 ---- ---- ---- ---- 2.782 -.226 3.008 1970 ---- ---- ---- ---- 2.733 -.225 2.958 1975 ---- ---- ---- ---- 2.684 -.225 2.909 1980 ---- ---- ---- ---- 2.634 -.226 2.860 1985 ---- ---- ---- ---- 2.585 -.226 2.811 1990 ---- ---- ---- ---- 2.536 -.226 2.762 1995 ---- ---- ---- ---- 2.486 -.226 2.712 2000 ---- ---- ---- ---- 2.437 -.226 2.663 2005 ---- ---- ---- ---- 2.388 -.227 2.615 2010 ---- ---- ---- ---- 2.339 -.227 2.566 2015 ---- ---- ---- ---- 2.290 -.227 2.517 2020 ---- ---- ---- ---- 2.241 -.227 2.468 2025 ---- ---- ---- ---- 2.192 -.228 2.420 2030 ---- ---- ---- ---- 2.143 -.228 2.371 2035 ---- ---- ---- ---- 2.095 -.228 2.323 2040 ---- ---- ---- ---- 2.046 -.229 2.275 2045 ---- ---- ---- ---- 1.998 -.229 2.227 2050 ---- ---- 1.836A 1.836A 1.949 -.230 2.179 2055 ---- ---- ---- ---- 1.901 -.230 2.131 2060 ---- ---- ---- ---- 1.853 -.230 2.083 2065 ---- ---- ---- ---- 1.805 -.231 2.036 2070 ---- ---- ---- ---- 1.757 -.232 1.989 2075 ---- 2.020B 1.600A 2.020B 1.710 -.232 1.942 2080 ---- ---- ---- ---- 1.663 -.232 1.895 2085 ---- ---- ---- ---- 1.616 -.233 1.849 2090 ---- ---- ---- ---- 1.569 -.234 1.803 2095 ---- ---- ---- ---- 1.522 -.235 1.757 2100 ---- 1.784B 1.370A 1.370A 1.476 -.235 1.711 2105 ---- ---- ---- ---- 1.430 -.236 1.666 2110 ---- ---- ---- ---- 1.385 -.236 1.621 2115 ---- ---- 1.300A 1.300A 1.340 -.237 1.577 2120 ---- ---- 1.256A 1.256A 1.295 -.237 1.532 2125 ---- 1.550B 1.149A 1.149A 1.251 -.238 1.489 2130 ---- ---- 1.171A 1.171A 1.207 -.238 1.445 2135 ---- ---- 1.130A 1.130A 1.164 -.239 1.403 2140 ---- ---- 1.089A 1.089A 1.122 -.238 1.360 2145 ---- ---- 1.049A 1.049A 1.080 -.238 1.318 2150 ---- 1.326B .943A .943A 1.038 -.239 1.277 2155 ---- ---- .974A .974A .998 -.238 1.236 2160 ---- ---- .937A .937A .958 -.238 1.196 2165 ---- ---- .901A .901A .918 -.238 1.156 2170 ---- ---- .866A .866A .880 -.237 1.117 2175 ---- 1.116B .756A .756A .842 -.237 1.079 2180 ---- ---- .801A .801A .805 -.236 1.041 2185 ---- ---- .693A .693A .769 -.235 1.004 2190 ---- ---- .661A .661A .734 -.234 .968 2195 ---- ---- .630A .630A .700 -.232 .932 2200 ---- .921B .594A .594A .667 -.230 .897 2205 ---- ---- .570A .570A .635 -.228 .863 2210 ---- ---- .536A .536A .604 -.226 .830 2215 ---- .853B .509A .509A .573 -.224 .797 2220 ---- .819B .482A .482A .544 -.221 .765 2225 ---- .786B .457A .457A .516 -.218 .734 2230 ---- .753B .432A .432A .489 -.215 .704 2235 ---- .721B .409A .409A .463 -.212 .675 2240 ---- .690B .387A .387A .438 -.208 .646 2245 ---- .660B .365A .365A .414 -.205 .619 2250 ---- .631B .345A .345A .392 -.200 .592 1 2255 ---- .603B .325A .325A .370 -.196 .566 2260 ---- .576B .307A .307A .349 -.192 .541 2265 ---- .550B .289A .289A .329 -.188 .517 2270 ---- .524B .273A .273A .310 -.184 .494 2275 ---- .500B .257A .257A .292 -.179 .471 2280 ---- .476B .242A .242A .276 -.174 .450 2285 ---- .453B .228A .228A .260 -.169 .429 2290 ---- .431B .215A .215A .244 -.165 .409 2295 ---- .411B .202A .202A .230 -.160 .390 2300 ---- .391B .190A .190A .217 -.155 .372 2305 ---- .372B .179A .179A .204 -.151 .355 2310 ---- .353B .169A .169A .192 -.146 .338 2315 ---- .337B .159A .159A .181 -.141 .322 2320 ---- .319B .149A .149A .170 -.137 .307 2325 ---- .304B .141A .141A .160 -.132 .292 2330 ---- .289B .133A .133A .151 -.127 .278 2335 ---- .274B .125A .125A .142 -.123 .265 2340 ---- .261B .118A .118A .134 -.118 .252 2345 ---- .247B .112A .112A .126 -.114 .240 2350 ---- .235B .106A .106A .119 -.110 .229 2355 ---- ---- ---- .100A .112 ---- ---- 2360 ---- ---- ---- .095A .105 ---- ---- 2365 ---- ---- ---- .090A .099 ---- ---- 2375 ---- .181B .081A .081A .089 -.091 .180 2400 ---- ---- .063A .063A .067 -.074 .141 2425 ---- ---- .049A .049A .051 -.061 .112 2450 ---- ---- .039A .039A .040 -.050 .090 2475 ---- ---- .032A .032A .031 -.041 .072 2500 ---- ---- .028A .028A .025 -.033 .058 2525 ---- ---- .024A .024A .020 -.028 .048 2550 ---- ---- .021A .021A .016 -.023 .039 2575 ---- ---- .018A .018A .014 -.019 .033 2600 ---- ---- .016A .016A .011 -.017 .028 2625 ---- ---- .015A .015A .010 -.014 .024 2650 ---- ---- .013A .013A .008 -.012 .020 2675 ---- ---- .012A .012A .007 -.010 .017 2700 ---- ---- .011A .011A .006 -.009 .015 2725 ---- ---- .010A .010A .005 -.008 .013 2750 ---- ---- .009A .009A .005 -.007 .012 2775 ---- ---- ---- .008A .004 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 W5S MAR23 Silver Weekly Wednesday Option - Week 5 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 -.001 .002 1600 ---- ---- ---- ---- .001 -.001 .002 1625 ---- ---- ---- ---- .001 -.001 .002 1650 ---- ---- ---- ---- .001 -.001 .002 1675 ---- ---- ---- ---- .001 -.002 .003 1700 ---- ---- ---- ---- .001 -.002 .003 1725 ---- ---- ---- ---- .001 -.002 .003 1750 ---- ---- ---- ---- .001 -.003 .004 1775 ---- ---- ---- ---- .001 -.003 .004 1800 ---- ---- ---- ---- .001 -.004 .005 1825 ---- ---- ---- ---- .002 -.004 .006 1850 ---- ---- ---- ---- .003 -.004 .007 1875 ---- ---- ---- ---- .003 -.005 .008 1900 ---- ---- ---- ---- .004 -.005 .009 1915 ---- ---- ---- ---- .005 -.005 .010 1920 ---- ---- ---- ---- .005 -.005 .010 1925 ---- ---- ---- ---- .006 -.004 .010 1930 ---- ---- ---- ---- .006 -.005 .011 1935 ---- ---- ---- ---- .007 -.004 .011 1940 ---- ---- ---- ---- .007 -.005 .012 1945 ---- ---- ---- ---- .007 -.005 .012 1950 ---- ---- ---- ---- .008 -.004 .012 1955 ---- ---- ---- ---- .008 -.005 .013 1960 ---- ---- .013A .013A .009 -.005 .014 1965 ---- ---- ---- ---- .009 -.005 .014 1970 ---- ---- ---- ---- .010 -.005 .015 1975 ---- ---- ---- ---- .010 -.005 .015 1980 ---- ---- ---- ---- .011 -.005 .016 1985 ---- ---- .016A .016A .012 -.005 .017 1990 ---- ---- .017A .017A .012 -.006 .018 1995 ---- ---- .017A .017A .013 -.006 .019 2000 ---- ---- .017A .017A .014 -.006 .020 1 1 2005 ---- ---- .018A .018A .015 -.006 .021 2010 ---- ---- .019A .019A .016 -.006 .022 2015 ---- ---- .019A .019A .017 -.006 .023 2020 ---- ---- .020A .020A .018 -.006 .024 2025 ---- ---- .021A .021A .019 -.007 .026 2030 ---- ---- .022A .022A .020 -.007 .027 2035 ---- ---- .023A .023A .021 -.008 .029 5 2040 ---- ---- .024A .024A .023 -.008 .031 2045 ---- ---- .026A .026A .024 -.009 .033 2050 ---- ---- .027A .027A .026 -.009 .035 2055 ---- ---- .028A .028A .028 -.009 .037 3 2060 ---- ---- .030A .030A .030 -.009 .039 2 2065 ---- ---- .032A .032A .032 -.010 .042 2070 ---- ---- .034A .034A .034 -.011 .045 2 2075 ---- ---- .036A .036A .036 -.012 .048 2080 ---- ---- .038A .038A .039 -.012 .051 2085 ---- ---- .041A .041A .042 -.013 .055 2090 ---- ---- .043A .043A .045 -.013 .058 2095 ---- ---- .046A .046A .049 -.013 .062 2100 ---- ---- .048A .048A .052 -.015 .067 2105 ---- ---- .052A .052A .056 -.015 .071 2110 ---- ---- .055A .055A .061 -.016 .077 2115 ---- ---- .059A .059A .066 -.016 .082 2120 ---- ---- .063A .063A .071 -.017 .088 2125 ---- ---- .067A .067A .077 -.017 .094 2130 ---- ---- .072A .072A .083 -.018 .101 3 2135 ---- ---- .077A .077A .090 -.018 .108 2140 ---- ---- .082A .082A .097 -.018 .115 2145 ---- ---- .088A .088A .105 -.019 .124 2150 ---- ---- .094A .094A .114 -.018 .132 2155 ---- ---- .101A .101A .123 -.018 .141 2160 ---- ---- .109A .109A .133 -.018 .151 2165 ---- .164B .117A .117A .144 -.017 .161 2170 ---- .178B .125A .125A .155 -.017 .172 1 2175 ---- .192B .134A .134A .168 -.016 .184 2180 ---- .208B .144A .144A .181 -.015 .196 2185 ---- .224B .155A .155A .195 -.014 .209 2190 ---- .241B .166A .166A .210 -.013 .223 2195 ---- .260B .178A .178A .226 -.011 .237 2200 .218 .279B .191A .191A .242 -.010 4 .252 2205 ---- .299B .205A .205A .260 -.008 .268 2210 ---- .321B .218A .218A .279 -.005 .284 2215 ---- .343B .234A .234A .299 -.002 .301 2220 ---- .366B .251A .251A .320 UNCH .320 2225 ---- .391B .267A .267A .341 +.002 .339 2230 ---- .417B .284A .284A .364 +.006 .358 4 2235 ---- .443B .303A .303A .388 +.009 .379 2240 ---- .471B .323A .323A .413 +.013 .400 2245 ---- .499B .344A .344A .439 +.016 .423 2250 .425 .529B .365A .423A .466 +.020 1 .446 2255 ---- .561B .388A .388A .495 +.025 .470 2260 ---- .591B .411A .411A .524 +.029 .495 2265 ---- .625B .436A .436A .554 +.033 .521 2270 ---- .657B .461A .461A .585 +.037 .548 2275 ---- .691B .488A .488A .617 +.042 .575 2 2280 ---- .726B .515A .515A .650 +.046 .604 2285 ---- .762B .543A .543A .684 +.051 .633 2290 ---- .798B .572A .572A .719 +.056 .663 2295 ---- .836B .602A .602A .755 +.061 .694 2300 ---- .876B .633A .633A .791 +.065 .726 2 2305 ---- .844B .665A .665A .828 +.070 .758 2310 ---- .884B .699A .699A .866 +.075 .791 2315 ---- .925B .732A .732A .905 +.080 .825 2320 ---- .966B .766A .766A .944 +.084 .860 2325 ---- 1.079B .801A .801A .984 +.089 .895 2330 ---- 1.050B .836A .836A 1.025 +.094 .931 2335 ---- 1.093B .871A .871A 1.066 +.098 .968 2340 ---- 1.136B .931A .931A 1.108 +.102 1.006 2345 ---- 1.179B 1.012A 1.012A 1.150 +.107 1.043 2350 ---- 1.293B .983A .983A 1.193 +.111 1.082 2355 ---- ---- ---- 1.018A 1.236 ---- ---- 2360 ---- ---- ---- 1.057A 1.279 ---- ---- 2365 ---- ---- ---- 1.097A 1.323 ---- ---- 2375 ---- 1.518B 1.180A 1.180A 1.412 +.130 1.282 2400 ---- 1.749B 1.394A 1.394A 1.641 +.147 1.494 2425 ---- 1.985B 1.614A 1.614A 1.875 +.160 1.715 2450 ---- 2.226B 1.840A 1.840A 2.113 +.171 1.942 2475 ---- 2.468B 2.070A 2.070A 2.354 +.180 2.174 2500 ---- 2.568B 2.308A 2.308A 2.598 +.188 2.410 2525 ---- 2.768B 2.548A 2.548A 2.843 +.194 2.649 2550 ---- ---- 2.788A 2.788A 3.089 +.198 2.891 2575 ---- ---- ---- ---- 3.336 +.202 3.134 2600 ---- ---- ---- ---- 3.584 +.205 3.379 2625 ---- ---- ---- ---- 3.832 +.207 3.625 2650 ---- ---- ---- ---- 4.081 +.210 3.871 2675 ---- ---- ---- ---- 4.330 +.212 4.118 2700 ---- ---- ---- ---- 4.579 +.213 4.366 2725 ---- ---- ---- ---- 4.828 +.214 4.614 2750 ---- ---- ---- ---- 5.077 +.215 4.862 2775 ---- ---- ---- ---- 5.327 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 1 25 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 9.51 -.25 9.76 11900 ---- ---- ---- ---- 9.01 -.25 9.26 11950 ---- ---- ---- ---- 8.51 -.25 8.76 12000 ---- ---- ---- ---- 8.01 -.25 8.26 12050 ---- ---- ---- ---- 7.51 -.25 7.76 12100 ---- ---- ---- ---- 7.01 -.25 7.26 12150 ---- ---- ---- ---- 6.51 -.25 6.76 12200 ---- ---- ---- ---- 6.01 -.25 6.26 12250 ---- ---- ---- ---- 5.51 -.25 5.76 12300 ---- ---- ---- ---- 5.01 -.25 5.26 12350 ---- ---- ---- ---- 4.51 -.25 4.76 12400 ---- ---- ---- ---- 4.01 -.25 4.26 12450 ---- ---- ---- ---- 3.51 -.27 3.78 12500 ---- ---- ---- ---- 3.03 -.27 3.30 12550 ---- ---- ---- ---- 2.55 -.28 2.83 12600 ---- ---- ---- ---- 2.10 -.29 2.39 12650 ---- ---- ---- ---- 1.67 -.30 1.97 12700 ---- ---- ---- ---- 1.29 -.30 1.59 12750 ---- ---- ---- ---- .96 -.29 1.25 12800 ---- ---- ---- ---- .68 -.27 .95 12850 ---- ---- ---- ---- .46 -.25 .71 12900 ---- ---- ---- ---- .30 -.21 .51 12950 ---- ---- ---- ---- .19 -.16 .35 13000 ---- ---- ---- ---- .11 -.13 .24 13050 ---- ---- ---- ---- .06 -.10 .16 13100 ---- ---- ---- ---- .03 -.07 .10 13150 ---- ---- ---- ---- .02 -.04 .06 13200 ---- ---- ---- ---- .01 -.03 .04 5950 ---- ---- ---- ---- 68.42 -.24 68.66 6000 ---- ---- ---- ---- 67.92 -.24 68.16 6050 ---- ---- ---- ---- 67.42 -.24 67.66 6100 ---- ---- ---- ---- 66.92 -.24 67.16 6150 ---- ---- ---- ---- 66.42 -.25 66.67 6200 ---- ---- ---- ---- 65.92 -.25 66.17 6250 ---- ---- ---- ---- 65.43 -.24 65.67 6300 ---- ---- ---- ---- 64.93 -.24 65.17 6350 ---- ---- ---- ---- 64.43 -.24 64.67 6400 ---- ---- ---- ---- 63.93 -.24 64.17 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 7.61 -1.49 9.10 11850 ---- ---- ---- ---- 7.28 -1.48 8.76 11900 ---- ---- ---- ---- 6.96 -1.47 8.43 11950 ---- ---- ---- ---- 6.65 -1.45 8.10 12000 ---- ---- ---- ---- 6.34 -1.44 7.78 12050 ---- ---- ---- ---- 6.05 -1.42 7.47 12100 ---- ---- ---- ---- 5.76 -1.40 7.16 12150 ---- ---- ---- ---- 5.48 -1.39 6.87 12200 ---- ---- ---- ---- 5.22 -1.36 6.58 12250 ---- ---- ---- ---- 4.96 -1.34 6.30 12300 ---- ---- ---- ---- 4.71 -1.31 6.02 12350 ---- ---- ---- ---- 4.46 -1.30 5.76 12400 ---- ---- ---- ---- 4.23 -1.27 5.50 12450 ---- ---- ---- ---- 4.01 -1.24 5.25 12500 ---- ---- ---- ---- 3.79 -1.22 5.01 12550 ---- ---- ---- ---- 3.58 -1.20 4.78 12600 ---- ---- ---- ---- 3.38 -1.17 4.55 12650 ---- ---- ---- ---- 3.19 -1.14 4.33 12700 ---- ---- ---- ---- 3.01 -1.11 4.12 12750 ---- ---- ---- ---- 2.83 -1.09 3.92 12800 ---- ---- ---- ---- 2.67 -1.05 3.72 12850 ---- ---- ---- ---- 2.51 -1.03 3.54 12900 ---- ---- ---- ---- 2.35 -1.00 3.35 12950 ---- ---- ---- ---- 2.21 -.97 3.18 13000 ---- ---- ---- ---- 2.07 -.94 3.01 13050 ---- ---- ---- ---- 1.94 -.91 2.85 13100 ---- ---- ---- ---- 1.82 -.88 2.70 13150 ---- ---- ---- ---- 1.70 -.85 2.55 13200 ---- ---- ---- ---- 1.59 -.82 2.41 13250 ---- ---- ---- ---- 1.48 -.80 2.28 13300 ---- ---- ---- ---- 1.38 -.77 2.15 13350 ---- ---- ---- ---- 1.29 -.74 2.03 13400 ---- ---- ---- ---- 1.20 -.71 1.91 5900 ---- ---- ---- ---- 64.10 -1.53 65.63 5950 ---- ---- ---- ---- 63.60 -1.53 65.13 6000 ---- ---- ---- ---- 63.11 -1.52 64.63 6050 ---- ---- ---- ---- 62.61 -1.52 64.13 6100 ---- ---- ---- ---- 62.11 -1.53 63.64 6150 ---- ---- ---- ---- 61.61 -1.53 63.14 6200 ---- ---- ---- ---- 61.12 -1.52 62.64 6250 ---- ---- ---- ---- 60.62 -1.52 62.14 6300 ---- ---- ---- ---- 60.12 -1.53 61.65 6350 ---- ---- ---- ---- 59.61 -1.53 61.14 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 9.84 -1.77 11.61 11750 ---- ---- ---- ---- 9.55 -1.75 11.30 11800 ---- ---- ---- ---- 9.27 -1.74 11.01 11850 ---- ---- ---- ---- 8.98 -1.73 10.71 11900 ---- ---- ---- ---- 8.71 -1.72 10.43 11950 ---- ---- ---- ---- 8.44 -1.71 10.15 12000 ---- ---- ---- ---- 8.18 -1.69 9.87 12050 ---- ---- ---- ---- 7.92 -1.68 9.60 12100 ---- ---- ---- ---- 7.67 -1.66 9.33 12150 ---- ---- ---- ---- 7.42 -1.65 9.07 12200 ---- ---- ---- ---- 7.18 -1.64 8.82 12250 ---- ---- ---- ---- 6.94 -1.62 8.56 12300 ---- ---- ---- ---- 6.71 -1.61 8.32 12350 ---- ---- ---- ---- 6.49 -1.59 8.08 12400 ---- ---- ---- ---- 6.27 -1.57 7.84 12450 ---- ---- ---- ---- 6.06 -1.55 7.61 12500 ---- ---- ---- ---- 5.85 -1.54 7.39 12550 ---- ---- ---- ---- 5.65 -1.52 7.17 12600 ---- ---- ---- ---- 5.45 -1.50 6.95 12650 ---- ---- ---- ---- 5.26 -1.48 6.74 12700 ---- ---- ---- ---- 5.07 -1.46 6.53 12750 ---- ---- ---- ---- 4.89 -1.44 6.33 12800 ---- ---- ---- ---- 4.71 -1.42 6.13 12850 ---- ---- ---- ---- 4.54 -1.40 5.94 12900 ---- ---- ---- ---- 4.37 -1.38 5.75 12950 ---- ---- ---- ---- 4.21 -1.36 5.57 13000 ---- ---- ---- ---- 4.05 -1.34 5.39 13050 ---- ---- ---- ---- 3.90 -1.32 5.22 13100 ---- ---- ---- ---- 3.75 -1.30 5.05 13150 ---- ---- ---- ---- 3.61 -1.28 4.89 13200 ---- ---- ---- ---- 3.47 -1.25 4.72 13250 ---- ---- ---- ---- 3.33 -1.24 4.57 5900 ---- ---- ---- ---- 62.86 -1.67 64.53 5950 ---- ---- ---- ---- 62.36 -1.68 64.04 6000 ---- ---- ---- ---- 61.87 -1.67 63.54 6050 ---- ---- ---- ---- 61.37 -1.68 63.05 6100 ---- ---- ---- ---- 60.88 -1.67 62.55 6150 ---- ---- ---- ---- 60.38 -1.67 62.05 6200 ---- ---- ---- ---- 59.89 -1.67 61.56 6250 ---- ---- ---- ---- 59.39 -1.67 61.06 6300 ---- ---- ---- ---- 58.89 -1.67 60.56 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 11.37 -1.98 13.35 11650 ---- ---- ---- ---- 11.09 -1.98 13.07 11700 ---- ---- ---- ---- 10.82 -1.97 12.79 11750 ---- ---- ---- ---- 10.56 -1.96 12.52 11800 ---- ---- ---- ---- 10.30 -1.95 12.25 11850 ---- ---- ---- ---- 10.04 -1.95 11.99 11900 ---- ---- ---- ---- 9.79 -1.94 11.73 11950 ---- ---- ---- ---- 9.54 -1.93 11.47 12000 ---- ---- ---- ---- 9.30 -1.92 11.22 12050 ---- ---- ---- ---- 9.06 -1.91 10.97 12100 ---- ---- ---- ---- 8.83 -1.90 10.73 12150 ---- ---- ---- ---- 8.60 -1.89 10.49 12200 ---- ---- ---- ---- 8.38 -1.87 10.25 12250 ---- ---- ---- ---- 8.16 -1.86 10.02 12300 ---- ---- ---- ---- 7.94 -1.85 9.79 12350 ---- ---- ---- ---- 7.73 -1.84 9.57 12400 ---- ---- ---- ---- 7.53 -1.82 9.35 12450 ---- ---- ---- ---- 7.32 -1.81 9.13 12500 ---- ---- ---- ---- 7.12 -1.80 8.92 12550 ---- ---- ---- ---- 6.93 -1.78 8.71 12600 ---- ---- ---- ---- 6.74 -1.76 8.50 12650 ---- ---- ---- ---- 6.55 -1.75 8.30 12700 ---- ---- ---- ---- 6.37 -1.73 8.10 12750 ---- ---- ---- ---- 6.19 -1.72 7.91 12800 ---- ---- ---- ---- 6.02 -1.70 7.72 12850 ---- ---- ---- ---- 5.85 -1.68 7.53 12900 ---- ---- ---- ---- 5.68 -1.67 7.35 12950 ---- ---- ---- ---- 5.52 -1.65 7.17 13000 ---- ---- ---- ---- 5.36 -1.63 6.99 13050 ---- ---- ---- ---- 5.21 -1.61 6.82 13100 ---- ---- ---- ---- 5.05 -1.60 6.65 13150 ---- ---- ---- ---- 4.91 -1.58 6.49 5850 ---- ---- ---- ---- 61.93 -1.68 63.61 5900 ---- ---- ---- ---- 61.44 -1.68 63.12 5950 ---- ---- ---- ---- 60.95 -1.68 62.63 6000 ---- ---- ---- ---- 60.45 -1.68 62.13 6050 ---- ---- ---- ---- 59.96 -1.68 61.64 6100 ---- ---- ---- ---- 59.47 -1.68 61.15 6150 ---- ---- ---- ---- 58.97 -1.68 60.65 6200 ---- ---- ---- ---- 58.48 -1.68 60.16 6250 ---- ---- ---- ---- 57.99 -1.68 59.67 6300 ---- ---- ---- ---- 57.48 -1.69 59.17 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 13.06 -1.99 15.05 11500 ---- ---- ---- ---- 12.79 -1.98 14.77 11550 ---- ---- ---- ---- 12.52 -1.98 14.50 11600 ---- ---- ---- ---- 12.26 -1.97 14.23 11650 ---- ---- ---- ---- 12.00 -1.96 13.96 11700 ---- ---- ---- ---- 11.74 -1.96 13.70 11750 ---- ---- ---- ---- 11.49 -1.95 13.44 11800 ---- ---- ---- ---- 11.24 -1.94 13.18 11850 ---- ---- ---- ---- 11.00 -1.93 12.93 11900 ---- ---- ---- ---- 10.76 -1.92 12.68 11950 ---- ---- ---- ---- 10.52 -1.92 12.44 12000 ---- ---- ---- ---- 10.29 -1.91 12.20 12050 ---- ---- ---- ---- 10.06 -1.90 11.96 12100 ---- ---- ---- ---- 9.83 -1.89 11.72 12150 ---- ---- ---- ---- 9.61 -1.88 11.49 12200 ---- ---- ---- ---- 9.40 -1.86 11.26 12250 ---- ---- ---- ---- 9.18 -1.86 11.04 12300 ---- ---- ---- ---- 8.97 -1.85 10.82 12350 ---- ---- ---- ---- 8.77 -1.83 10.60 12400 ---- ---- ---- ---- 8.56 -1.83 10.39 12450 ---- ---- ---- ---- 8.37 -1.81 10.18 12500 ---- ---- ---- ---- 8.17 -1.80 9.97 12550 ---- ---- ---- ---- 7.98 -1.79 9.77 12600 ---- ---- ---- ---- 7.79 -1.78 9.57 12650 ---- ---- ---- ---- 7.61 -1.76 9.37 12700 ---- ---- ---- ---- 7.43 -1.74 9.17 12750 ---- ---- ---- ---- 7.25 -1.73 8.98 12800 ---- ---- ---- ---- 7.07 -1.73 8.80 12850 ---- ---- ---- ---- 6.90 -1.71 8.61 12900 ---- ---- ---- ---- 6.74 -1.69 8.43 12950 ---- ---- ---- ---- 6.57 -1.68 8.25 13000 ---- ---- ---- ---- 6.41 -1.67 8.08 13050 ---- ---- ---- ---- 6.25 -1.65 7.90 13100 ---- ---- ---- ---- 6.10 -1.63 7.73 5850 ---- ---- ---- ---- 61.16 -1.68 62.84 5900 ---- ---- ---- ---- 60.67 -1.68 62.35 5950 ---- ---- ---- ---- 60.18 -1.68 61.86 6000 ---- ---- ---- ---- 59.69 -1.68 61.37 6050 ---- ---- ---- ---- 59.20 -1.68 60.88 6100 ---- ---- ---- ---- 58.71 -1.67 60.38 6150 ---- ---- ---- ---- 58.21 -1.68 59.89 6200 ---- ---- ---- ---- 57.72 -1.68 59.40 6250 ---- ---- ---- ---- 57.23 -1.68 58.91 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 13.29 -1.80 15.09 11450 ---- ---- ---- ---- 13.04 -1.79 14.83 11500 ---- ---- ---- ---- 12.78 -1.79 14.57 11550 ---- ---- ---- ---- 12.54 -1.77 14.31 11600 ---- ---- ---- ---- 12.29 -1.77 14.06 11650 ---- ---- ---- ---- 12.05 -1.76 13.81 11700 ---- ---- ---- ---- 11.81 -1.75 13.56 11750 ---- ---- ---- ---- 11.58 -1.74 13.32 11800 ---- ---- ---- ---- 11.35 -1.73 13.08 11850 ---- ---- ---- ---- 11.12 -1.73 12.85 11900 ---- ---- ---- ---- 10.90 -1.71 12.61 11950 ---- ---- ---- ---- 10.68 -1.70 12.38 12000 ---- ---- ---- ---- 10.46 -1.70 12.16 12050 ---- ---- ---- ---- 10.24 -1.69 11.93 12100 ---- ---- ---- ---- 10.03 -1.68 11.71 12150 ---- ---- ---- ---- 9.83 -1.66 11.49 12200 ---- ---- ---- ---- 9.62 -1.66 11.28 12250 ---- ---- ---- ---- 9.42 -1.65 11.07 12300 ---- ---- ---- ---- 9.23 -1.63 10.86 12350 ---- ---- ---- ---- 9.03 -1.63 10.66 12400 ---- ---- ---- ---- 8.84 -1.61 10.45 12450 ---- ---- ---- ---- 8.66 -1.60 10.26 12500 ---- ---- ---- ---- 8.47 -1.59 10.06 12550 ---- ---- ---- ---- 8.29 -1.58 9.87 12600 ---- ---- ---- ---- 8.12 -1.56 9.68 12650 ---- ---- ---- ---- 7.94 -1.55 9.49 12700 ---- ---- ---- ---- 7.77 -1.54 9.31 12750 ---- ---- ---- ---- 7.60 -1.53 9.13 12800 ---- ---- ---- ---- 7.44 -1.51 8.95 12850 ---- ---- ---- ---- 7.27 -1.51 8.78 12900 ---- ---- ---- ---- 7.11 -1.49 8.60 12950 ---- ---- ---- ---- 6.96 -1.47 8.43 5800 ---- ---- ---- ---- 59.77 -1.71 61.48 5850 ---- ---- ---- ---- 59.28 -1.71 60.99 5900 ---- ---- ---- ---- 58.79 -1.71 60.50 5950 ---- ---- ---- ---- 58.30 -1.71 60.01 6000 ---- ---- ---- ---- 57.81 -1.71 59.52 6050 ---- ---- ---- ---- 57.32 -1.72 59.04 6100 ---- ---- ---- ---- 56.83 -1.72 58.55 6150 ---- ---- ---- ---- 56.35 -1.71 58.06 6200 ---- ---- ---- ---- 55.86 -1.71 57.57 6250 ---- ---- ---- ---- 55.37 -1.72 57.09 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 ---- ---- ---- ---- 14.56 -1.74 16.30 11350 ---- ---- ---- ---- 14.32 -1.73 16.05 11400 ---- ---- ---- ---- 14.08 -1.73 15.81 11450 ---- ---- ---- ---- 13.85 -1.72 15.57 11500 ---- ---- ---- ---- 13.61 -1.72 15.33 11550 ---- ---- ---- ---- 13.39 -1.70 15.09 11600 ---- ---- ---- ---- 13.16 -1.69 14.85 11650 ---- ---- ---- ---- 12.94 -1.68 14.62 11700 ---- ---- ---- ---- 12.72 -1.68 14.40 11750 ---- ---- ---- ---- 12.50 -1.67 14.17 11800 ---- ---- ---- ---- 12.29 -1.66 13.95 11850 ---- ---- ---- ---- 12.08 -1.65 13.73 11900 ---- ---- ---- ---- 11.87 -1.64 13.51 11950 ---- ---- ---- ---- 11.67 -1.63 13.30 12000 ---- ---- ---- ---- 11.47 -1.62 13.09 12050 ---- ---- ---- ---- 11.27 -1.61 12.88 12100 ---- ---- ---- ---- 11.07 -1.61 12.68 12150 ---- ---- ---- ---- 10.88 -1.60 12.48 12200 ---- ---- ---- ---- 10.69 -1.59 12.28 12250 ---- ---- ---- ---- 10.50 -1.58 12.08 12300 ---- ---- ---- ---- 10.32 -1.57 11.89 12350 ---- ---- ---- ---- 10.14 -1.56 11.70 12400 ---- ---- ---- ---- 9.96 -1.55 11.51 12450 ---- ---- ---- ---- 9.78 -1.54 11.32 12500 ---- ---- ---- ---- 9.61 -1.53 11.14 12550 ---- ---- ---- ---- 9.44 -1.52 10.96 12600 ---- ---- ---- ---- 9.27 -1.51 10.78 12650 ---- ---- ---- ---- 9.11 -1.49 10.60 12700 ---- ---- ---- ---- 8.94 -1.49 10.43 12750 ---- ---- ---- ---- 8.78 -1.48 10.26 12800 ---- ---- ---- ---- 8.63 -1.46 10.09 5750 ---- ---- ---- ---- 58.26 -1.73 59.99 5800 ---- ---- ---- ---- 57.78 -1.73 59.51 5850 ---- ---- ---- ---- 57.30 -1.73 59.03 5900 ---- ---- ---- ---- 56.82 -1.73 58.55 5950 ---- ---- ---- ---- 56.33 -1.74 58.07 6000 ---- ---- ---- ---- 55.85 -1.74 57.59 6050 ---- ---- ---- ---- 55.37 -1.74 57.11 6100 ---- ---- ---- ---- 54.89 -1.74 56.63 6150 ---- ---- ---- ---- 54.41 -1.74 56.15 6200 ---- ---- ---- ---- 53.93 -1.75 55.68 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 14.97 -1.75 16.72 11250 ---- ---- ---- ---- 14.73 -1.75 16.48 11300 ---- ---- ---- ---- 14.50 -1.74 16.24 11350 ---- ---- ---- ---- 14.27 -1.74 16.01 11400 ---- ---- ---- ---- 14.05 -1.72 15.77 11450 ---- ---- ---- ---- 13.82 -1.72 15.54 11500 ---- ---- ---- ---- 13.60 -1.72 15.32 11550 ---- ---- ---- ---- 13.39 -1.70 15.09 11600 ---- ---- ---- ---- 13.17 -1.70 14.87 11650 ---- ---- ---- ---- 12.96 -1.69 14.65 11700 ---- ---- ---- ---- 12.76 -1.67 14.43 11750 ---- ---- ---- ---- 12.55 -1.67 14.22 11800 ---- ---- ---- ---- 12.35 -1.66 14.01 11850 ---- ---- ---- ---- 12.15 -1.65 13.80 11900 ---- ---- ---- ---- 11.96 -1.64 13.60 11950 ---- ---- ---- ---- 11.76 -1.64 13.40 12000 ---- ---- ---- ---- 11.57 -1.63 13.20 12050 ---- ---- ---- ---- 11.38 -1.62 13.00 12100 ---- ---- ---- ---- 11.20 -1.61 12.81 12150 ---- ---- ---- ---- 11.02 -1.60 12.62 12200 ---- ---- ---- ---- 10.83 -1.60 12.43 12250 ---- ---- ---- ---- 10.66 -1.58 12.24 12300 ---- ---- ---- ---- 10.48 -1.58 12.06 12350 ---- ---- ---- ---- 10.31 -1.56 11.87 12400 ---- ---- ---- ---- 10.14 -1.55 11.69 12450 ---- ---- ---- ---- 9.97 -1.55 11.52 12500 ---- ---- ---- ---- 9.80 -1.54 11.34 12550 ---- ---- ---- ---- 9.64 -1.53 11.17 12600 ---- ---- ---- ---- 9.48 -1.52 11.00 12650 ---- ---- ---- ---- 9.32 -1.51 10.83 5750 ---- ---- ---- ---- 56.62 -1.72 58.34 5800 ---- ---- ---- ---- 56.14 -1.73 57.87 5850 ---- ---- ---- ---- 55.67 -1.72 57.39 5900 ---- ---- ---- ---- 55.19 -1.72 56.91 5950 ---- ---- ---- ---- 54.71 -1.73 56.44 6000 ---- ---- ---- ---- 54.24 -1.73 55.97 6050 ---- ---- ---- ---- 53.76 -1.73 55.49 6100 ---- ---- ---- ---- 53.29 -1.73 55.02 6150 ---- ---- ---- ---- 52.81 -1.74 54.55 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 15.53 -1.60 17.13 11100 ---- ---- ---- ---- 15.30 -1.59 16.89 11150 ---- ---- ---- ---- 15.07 -1.59 16.66 11200 ---- ---- ---- ---- 14.85 -1.58 16.43 11250 ---- ---- ---- ---- 14.62 -1.58 16.20 11300 ---- ---- ---- ---- 14.40 -1.57 15.97 11350 ---- ---- ---- ---- 14.19 -1.55 15.74 11400 ---- ---- ---- ---- 13.97 -1.55 15.52 11450 ---- ---- ---- ---- 13.76 -1.54 15.30 11500 ---- ---- ---- ---- 13.55 -1.54 15.09 11550 ---- ---- ---- ---- 13.35 -1.52 14.87 11600 ---- ---- ---- ---- 13.15 -1.51 14.66 11650 ---- ---- ---- ---- 12.95 -1.50 14.45 11700 ---- ---- ---- ---- 12.75 -1.50 14.25 11750 ---- ---- ---- ---- 12.56 -1.49 14.05 11800 ---- ---- ---- ---- 12.36 -1.49 13.85 11850 ---- ---- ---- ---- 12.17 -1.48 13.65 11900 ---- ---- ---- ---- 11.99 -1.46 13.45 11950 ---- ---- ---- ---- 11.80 -1.46 13.26 12000 ---- ---- ---- ---- 11.62 -1.45 13.07 12050 ---- ---- ---- ---- 11.44 -1.44 12.88 12100 ---- ---- ---- ---- 11.26 -1.44 12.70 12150 ---- ---- ---- ---- 11.09 -1.42 12.51 12200 ---- ---- ---- ---- 10.92 -1.41 12.33 12250 ---- ---- ---- ---- 10.75 -1.40 12.15 12300 ---- ---- ---- ---- 10.58 -1.40 11.98 12350 ---- ---- ---- ---- 10.41 -1.39 11.80 12400 ---- ---- ---- ---- 10.25 -1.38 11.63 12450 ---- ---- ---- ---- 10.09 -1.37 11.46 12500 ---- ---- ---- ---- 9.93 -1.36 11.29 5700 ---- ---- ---- ---- 55.52 -1.72 57.24 5750 ---- ---- ---- ---- 55.04 -1.72 56.76 5800 ---- ---- ---- ---- 54.57 -1.72 56.29 5850 ---- ---- ---- ---- 54.10 -1.72 55.82 5900 ---- ---- ---- ---- 53.63 -1.72 55.35 5950 ---- ---- ---- ---- 53.16 -1.72 54.88 6000 ---- ---- ---- ---- 52.69 -1.73 54.42 6050 ---- ---- ---- ---- 52.22 -1.73 53.95 6100 ---- ---- ---- ---- 51.75 -1.73 53.48 6150 ---- ---- ---- ---- 51.29 -1.73 53.02 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 16.31 -1.63 17.94 11100 ---- ---- ---- ---- 16.08 -1.62 17.70 11150 ---- ---- ---- ---- 15.86 -1.61 17.47 11200 ---- ---- ---- ---- 15.64 -1.61 17.25 11250 ---- ---- ---- ---- 15.42 -1.60 17.02 11300 ---- ---- ---- ---- 15.20 -1.60 16.80 11350 ---- ---- ---- ---- 14.99 -1.59 16.58 11400 ---- ---- ---- ---- 14.78 -1.58 16.36 11450 ---- ---- ---- ---- 14.57 -1.58 16.15 11500 ---- ---- ---- ---- 14.37 -1.56 15.93 11550 ---- ---- ---- ---- 14.17 -1.55 15.72 11600 ---- ---- ---- ---- 13.97 -1.55 15.52 11650 ---- ---- ---- ---- 13.77 -1.54 15.31 11700 ---- ---- ---- ---- 13.58 -1.54 15.12 11750 ---- ---- ---- ---- 13.39 -1.53 14.92 11800 ---- ---- ---- ---- 13.20 -1.52 14.72 11850 ---- ---- ---- ---- 13.02 -1.51 14.53 11900 ---- ---- ---- ---- 12.83 -1.51 14.34 11950 ---- ---- ---- ---- 12.65 -1.50 14.15 12000 ---- ---- ---- ---- 12.47 -1.49 13.96 12050 ---- ---- ---- ---- 12.30 -1.48 13.78 12100 ---- ---- ---- ---- 12.12 -1.48 13.60 12150 ---- ---- ---- ---- 11.95 -1.47 13.42 12200 ---- ---- ---- ---- 11.78 -1.46 13.24 12250 ---- ---- ---- ---- 11.61 -1.45 13.06 12300 ---- ---- ---- ---- 11.45 -1.44 12.89 12350 ---- ---- ---- ---- 11.28 -1.44 12.72 12400 ---- ---- ---- ---- 11.12 -1.43 12.55 12450 ---- ---- ---- ---- 10.96 -1.42 12.38 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 16.67 -1.61 18.28 11050 ---- ---- ---- ---- 16.45 -1.61 18.06 11100 ---- ---- ---- ---- 16.23 -1.60 17.83 11150 ---- ---- ---- ---- 16.01 -1.60 17.61 11200 ---- ---- ---- ---- 15.80 -1.59 17.39 11250 ---- ---- ---- ---- 15.59 -1.58 17.17 11300 ---- ---- ---- ---- 15.38 -1.58 16.96 11350 ---- ---- ---- ---- 15.17 -1.58 16.75 11400 ---- ---- ---- ---- 14.97 -1.56 16.53 11450 ---- ---- ---- ---- 14.77 -1.56 16.33 11500 ---- ---- ---- ---- 14.57 -1.55 16.12 11550 ---- ---- ---- ---- 14.38 -1.54 15.92 11600 ---- ---- ---- ---- 14.19 -1.53 15.72 11650 ---- ---- ---- ---- 14.00 -1.53 15.53 11700 ---- ---- ---- ---- 13.81 -1.52 15.33 11750 ---- ---- ---- ---- 13.63 -1.51 15.14 11800 ---- ---- ---- ---- 13.45 -1.50 14.95 11850 ---- ---- ---- ---- 13.27 -1.50 14.77 11900 ---- ---- ---- ---- 13.09 -1.49 14.58 11950 ---- ---- ---- ---- 12.91 -1.49 14.40 12000 ---- ---- ---- ---- 12.74 -1.48 14.22 12050 ---- ---- ---- ---- 12.57 -1.47 14.04 12100 ---- ---- ---- ---- 12.40 -1.46 13.86 12150 ---- ---- ---- ---- 12.23 -1.46 13.69 12200 ---- ---- ---- ---- 12.06 -1.45 13.51 12250 ---- ---- ---- ---- 11.90 -1.44 13.34 12300 ---- ---- ---- ---- 11.74 -1.43 13.17 12350 ---- ---- ---- ---- 11.58 -1.43 13.01 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 UNCH .01 12450 ---- ---- ---- ---- .01 -.01 .02 12500 ---- ---- ---- ---- .02 -.02 .04 12550 ---- ---- ---- ---- .04 -.03 .07 12600 ---- ---- ---- ---- .09 -.04 .13 12650 ---- ---- ---- ---- .16 -.05 .21 12700 ---- ---- ---- ---- .28 -.05 .33 12750 ---- ---- ---- ---- .45 -.04 .49 12800 ---- ---- ---- ---- .67 -.02 .69 12850 ---- ---- ---- ---- .95 UNCH .95 12900 ---- ---- ---- ---- 1.29 +.04 1.25 12950 ---- ---- ---- ---- 1.67 +.08 1.59 13000 ---- ---- ---- ---- 2.10 +.12 1.98 13050 ---- ---- ---- ---- 2.55 +.16 2.39 13100 ---- ---- ---- ---- 3.02 +.19 2.83 13150 ---- ---- ---- ---- 3.50 +.20 3.30 13200 ---- ---- ---- ---- 3.99 +.22 3.77 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 ---- ---- ---- ---- 2.22 +.03 2.19 11850 ---- ---- ---- ---- 2.39 +.05 2.34 11900 ---- ---- ---- ---- 2.57 +.06 2.51 11950 ---- ---- ---- ---- 2.76 +.08 2.68 12000 ---- ---- ---- ---- 2.95 +.09 2.86 12050 ---- ---- ---- ---- 3.15 +.11 3.04 12100 ---- ---- ---- ---- 3.36 +.13 3.23 12150 ---- ---- ---- ---- 3.58 +.15 3.43 12200 ---- ---- ---- ---- 3.81 +.17 3.64 12250 ---- ---- ---- ---- 4.05 +.19 3.86 12300 ---- ---- ---- ---- 4.30 +.22 4.08 12350 ---- ---- ---- ---- 4.55 +.23 4.32 12400 ---- ---- ---- ---- 4.82 +.26 4.56 12450 ---- ---- ---- ---- 5.09 +.28 4.81 12500 ---- ---- ---- ---- 5.37 +.31 5.06 12550 ---- ---- ---- ---- 5.66 +.33 5.33 12600 ---- ---- ---- ---- 5.96 +.36 5.60 12650 ---- ---- ---- ---- 6.27 +.39 5.88 12700 ---- ---- ---- ---- 6.58 +.42 6.16 12750 ---- ---- ---- ---- 6.90 +.44 6.46 12800 ---- ---- ---- ---- 7.23 +.47 6.76 12850 ---- ---- ---- ---- 7.57 +.50 7.07 12900 ---- ---- ---- ---- 7.92 +.54 7.38 12950 ---- ---- ---- ---- 8.27 +.56 7.71 13000 ---- ---- ---- ---- 8.63 +.59 8.04 13050 ---- ---- ---- ---- 9.00 +.62 8.38 13100 ---- ---- ---- ---- 9.37 +.65 8.72 13150 ---- ---- ---- ---- 9.75 +.68 9.07 13200 ---- ---- ---- ---- 10.13 +.70 9.43 13250 ---- ---- ---- ---- 10.53 +.74 9.79 13300 ---- ---- ---- ---- 10.92 +.76 10.16 13350 ---- ---- ---- ---- 11.33 +.80 10.53 13400 ---- ---- ---- ---- 11.74 +.83 10.91 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 ---- ---- ---- ---- 4.45 -.09 4.54 11750 ---- ---- ---- ---- 4.66 -.08 4.74 11800 ---- ---- ---- ---- 4.87 -.06 4.93 11850 ---- ---- ---- ---- 5.08 -.06 5.14 11900 ---- ---- ---- ---- 5.30 -.05 5.35 11950 ---- ---- ---- ---- 5.53 -.03 5.56 12000 ---- ---- ---- ---- 5.76 -.02 5.78 12050 ---- ---- ---- ---- 6.00 UNCH 6.00 12100 ---- ---- ---- ---- 6.24 +.01 6.23 12150 ---- ---- ---- ---- 6.49 +.02 6.47 12200 ---- ---- ---- ---- 6.74 +.03 6.71 12250 ---- ---- ---- ---- 7.00 +.05 6.95 12300 ---- ---- ---- ---- 7.27 +.07 7.20 12350 ---- ---- ---- ---- 7.54 +.09 7.45 12400 ---- ---- ---- ---- 7.81 +.10 7.71 12450 ---- ---- ---- ---- 8.10 +.12 7.98 12500 ---- ---- ---- ---- 8.38 +.13 8.25 12550 ---- ---- ---- ---- 8.68 +.16 8.52 12600 ---- ---- ---- ---- 8.97 +.17 8.80 12650 ---- ---- ---- ---- 9.28 +.19 9.09 12700 ---- ---- ---- ---- 9.59 +.21 9.38 12750 ---- ---- ---- ---- 9.90 +.23 9.67 12800 ---- ---- ---- ---- 10.22 +.25 9.97 12850 ---- ---- ---- ---- 10.54 +.27 10.27 12900 ---- ---- ---- ---- 10.87 +.29 10.58 12950 ---- ---- ---- ---- 11.20 +.31 10.89 13000 ---- ---- ---- ---- 11.54 +.33 11.21 13050 ---- ---- ---- ---- 11.88 +.35 11.53 13100 ---- ---- ---- ---- 12.23 +.37 11.86 13150 ---- ---- ---- ---- 12.58 +.39 12.19 13200 ---- ---- ---- ---- 12.94 +.42 12.52 13250 ---- ---- ---- ---- 13.30 +.44 12.86 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 ---- ---- ---- ---- 6.19 -.30 6.49 11650 ---- ---- ---- ---- 6.40 -.31 6.71 11700 ---- ---- ---- ---- 6.63 -.29 6.92 11750 ---- ---- ---- ---- 6.86 -.28 7.14 11800 ---- ---- ---- ---- 7.09 -.28 7.37 11850 ---- ---- ---- ---- 7.33 -.27 7.60 11900 ---- ---- ---- ---- 7.57 -.26 7.83 11950 ---- ---- ---- ---- 7.82 -.25 8.07 12000 ---- ---- ---- ---- 8.07 -.24 8.31 12050 ---- ---- ---- ---- 8.32 -.23 8.55 12100 ---- ---- ---- ---- 8.59 -.21 8.80 12150 ---- ---- ---- ---- 8.85 -.21 9.06 12200 ---- ---- ---- ---- 9.12 -.19 9.31 12250 ---- ---- ---- ---- 9.39 -.19 9.58 12300 ---- ---- ---- ---- 9.67 -.17 9.84 12350 ---- ---- ---- ---- 9.95 -.16 10.11 12400 ---- ---- ---- ---- 10.24 -.14 10.38 12450 ---- ---- ---- ---- 10.53 -.13 10.66 12500 ---- ---- ---- ---- 10.82 -.12 10.94 12550 ---- ---- ---- ---- 11.12 -.10 11.22 12600 ---- ---- ---- ---- 11.43 -.08 11.51 12650 ---- ---- ---- ---- 11.73 -.07 11.80 12700 ---- ---- ---- ---- 12.05 -.05 12.10 12750 ---- ---- ---- ---- 12.36 -.04 12.40 12800 ---- ---- ---- ---- 12.68 -.02 12.70 12850 ---- ---- ---- ---- 13.00 -.01 13.01 12900 ---- ---- ---- ---- 13.33 +.01 13.32 12950 ---- ---- ---- ---- 13.66 +.03 13.63 13000 ---- ---- ---- ---- 14.00 +.05 13.95 13050 ---- ---- ---- ---- 14.33 +.06 14.27 13100 ---- ---- ---- ---- 14.68 +.08 14.60 13150 ---- ---- ---- ---- 15.02 +.10 14.92 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 ---- ---- ---- ---- 6.96 -.32 7.28 11500 ---- ---- ---- ---- 7.18 -.31 7.49 11550 ---- ---- ---- ---- 7.40 -.31 7.71 11600 ---- ---- ---- ---- 7.63 -.30 7.93 11650 ---- ---- ---- ---- 7.86 -.29 8.15 11700 ---- ---- ---- ---- 8.09 -.29 8.38 11750 ---- ---- ---- ---- 8.33 -.28 8.61 11800 ---- ---- ---- ---- 8.58 -.27 8.85 11850 ---- ---- ---- ---- 8.82 -.27 9.09 11900 ---- ---- ---- ---- 9.07 -.26 9.33 11950 ---- ---- ---- ---- 9.33 -.25 9.58 12000 ---- ---- ---- ---- 9.59 -.24 9.83 12050 ---- ---- ---- ---- 9.85 -.23 10.08 12100 ---- ---- ---- ---- 10.12 -.22 10.34 12150 ---- ---- ---- ---- 10.39 -.21 10.60 12200 ---- ---- ---- ---- 10.66 -.20 10.86 12250 ---- ---- ---- ---- 10.94 -.19 11.13 12300 ---- ---- ---- ---- 11.22 -.18 11.40 12350 ---- ---- ---- ---- 11.51 -.16 11.67 12400 ---- ---- ---- ---- 11.80 -.15 11.95 12450 ---- ---- ---- ---- 12.09 -.14 12.23 12500 ---- ---- ---- ---- 12.39 -.13 12.52 12550 ---- ---- ---- ---- 12.69 -.11 12.80 12600 ---- ---- ---- ---- 12.99 -.10 13.09 12650 ---- ---- ---- ---- 13.30 -.09 13.39 12700 ---- ---- ---- ---- 13.61 -.08 13.69 12750 ---- ---- ---- ---- 13.92 -.07 13.99 12800 ---- ---- ---- ---- 14.24 -.05 14.29 12850 ---- ---- ---- ---- 14.56 -.04 14.60 12900 ---- ---- ---- ---- 14.89 -.02 14.91 12950 ---- ---- ---- ---- 15.21 -.01 15.22 13000 ---- ---- ---- ---- 15.54 UNCH 15.54 13050 ---- ---- ---- ---- 15.88 +.02 15.86 13100 ---- ---- ---- ---- 16.21 +.03 16.18 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 ---- ---- ---- ---- 8.38 -.10 8.48 11450 ---- ---- ---- ---- 8.61 -.10 8.71 11500 ---- ---- ---- ---- 8.85 -.09 8.94 11550 ---- ---- ---- ---- 9.09 -.08 9.17 11600 ---- ---- ---- ---- 9.33 -.08 9.41 11650 ---- ---- ---- ---- 9.58 -.07 9.65 11700 ---- ---- ---- ---- 9.83 -.06 9.89 11750 ---- ---- ---- ---- 10.09 -.05 10.14 11800 ---- ---- ---- ---- 10.35 -.04 10.39 11850 ---- ---- ---- ---- 10.61 -.03 10.64 11900 ---- ---- ---- ---- 10.88 -.02 10.90 11950 ---- ---- ---- ---- 11.15 -.01 11.16 12000 ---- ---- ---- ---- 11.42 UNCH 11.42 12050 ---- ---- ---- ---- 11.69 UNCH 11.69 12100 ---- ---- ---- ---- 11.97 +.01 11.96 12150 ---- ---- ---- ---- 12.26 +.03 12.23 12200 ---- ---- ---- ---- 12.54 +.04 12.50 12250 ---- ---- ---- ---- 12.83 +.05 12.78 12300 ---- ---- ---- ---- 13.13 +.06 13.07 12350 ---- ---- ---- ---- 13.42 +.07 13.35 12400 ---- ---- ---- ---- 13.72 +.08 13.64 12450 ---- ---- ---- ---- 14.02 +.09 13.93 12500 ---- ---- ---- ---- 14.33 +.11 14.22 12550 ---- ---- ---- ---- 14.64 +.12 14.52 12600 ---- ---- ---- ---- 14.95 +.13 14.82 12650 ---- ---- ---- ---- 15.27 +.15 15.12 12700 ---- ---- ---- ---- 15.58 +.15 15.43 12750 ---- ---- ---- ---- 15.91 +.17 15.74 12800 ---- ---- ---- ---- 16.23 +.18 16.05 12850 ---- ---- ---- ---- 16.56 +.19 16.37 12900 ---- ---- ---- ---- 16.89 +.21 16.68 12950 ---- ---- ---- ---- 17.22 +.22 17.00 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 -.01 .02 6050 ---- ---- ---- ---- .01 -.01 .02 6100 ---- ---- ---- ---- .01 -.01 .02 6150 ---- ---- ---- ---- .01 -.01 .02 6200 ---- ---- ---- ---- .02 -.01 .03 6250 ---- ---- ---- ---- .02 -.01 .03 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 ---- ---- ---- ---- 10.30 -.05 10.35 11350 ---- ---- ---- ---- 10.55 -.04 10.59 11400 ---- ---- ---- ---- 10.80 -.03 10.83 11450 ---- ---- ---- ---- 11.05 -.02 11.07 11500 ---- ---- ---- ---- 11.30 -.02 11.32 11550 ---- ---- ---- ---- 11.56 -.01 11.57 11600 ---- ---- ---- ---- 11.82 UNCH 11.82 11650 ---- ---- ---- ---- 12.08 UNCH 12.08 11700 ---- ---- ---- ---- 12.35 +.02 12.33 11750 ---- ---- ---- ---- 12.62 +.03 12.59 11800 ---- ---- ---- ---- 12.89 +.03 12.86 11850 ---- ---- ---- ---- 13.17 +.05 13.12 11900 ---- ---- ---- ---- 13.45 +.06 13.39 11950 ---- ---- ---- ---- 13.73 +.06 13.67 12000 ---- ---- ---- ---- 14.01 +.07 13.94 12050 ---- ---- ---- ---- 14.30 +.08 14.22 12100 ---- ---- ---- ---- 14.59 +.08 14.51 12150 ---- ---- ---- ---- 14.89 +.10 14.79 12200 ---- ---- ---- ---- 15.18 +.10 15.08 12250 ---- ---- ---- ---- 15.48 +.11 15.37 12300 ---- ---- ---- ---- 15.79 +.13 15.66 12350 ---- ---- ---- ---- 16.09 +.13 15.96 12400 ---- ---- ---- ---- 16.40 +.15 16.25 12450 ---- ---- ---- ---- 16.71 +.16 16.55 12500 ---- ---- ---- ---- 17.02 +.16 16.86 12550 ---- ---- ---- ---- 17.34 +.18 17.16 12600 ---- ---- ---- ---- 17.65 +.18 17.47 12650 ---- ---- ---- ---- 17.98 +.20 17.78 12700 ---- ---- ---- ---- 18.30 +.20 18.10 12750 ---- ---- ---- ---- 18.62 +.21 18.41 12800 ---- ---- ---- ---- 18.95 +.22 18.73 5750 ---- ---- ---- ---- .03 -.02 .05 5800 ---- ---- ---- ---- .04 -.01 .05 5850 ---- ---- ---- ---- .04 -.02 .06 5900 ---- ---- ---- ---- .05 -.01 .06 5950 ---- ---- ---- ---- .05 -.02 .07 6000 ---- ---- ---- ---- .06 -.02 .08 6050 ---- ---- ---- ---- .06 -.02 .08 6100 ---- ---- ---- ---- .07 -.02 .09 6150 ---- ---- ---- ---- .07 -.03 .10 6200 ---- ---- ---- ---- .08 -.03 .11 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 11.24 -.08 11.32 11250 ---- ---- ---- ---- 11.49 -.07 11.56 11300 ---- ---- ---- ---- 11.74 -.07 11.81 11350 ---- ---- ---- ---- 11.99 -.07 12.06 11400 ---- ---- ---- ---- 12.25 -.06 12.31 11450 ---- ---- ---- ---- 12.52 -.05 12.57 11500 ---- ---- ---- ---- 12.78 -.04 12.82 11550 ---- ---- ---- ---- 13.05 -.04 13.09 11600 ---- ---- ---- ---- 13.32 -.03 13.35 11650 ---- ---- ---- ---- 13.59 -.02 13.61 11700 ---- ---- ---- ---- 13.87 -.01 13.88 11750 ---- ---- ---- ---- 14.15 UNCH 14.15 11800 ---- ---- ---- ---- 14.43 UNCH 14.43 11850 ---- ---- ---- ---- 14.72 +.01 14.71 11900 ---- ---- ---- ---- 15.01 +.02 14.99 11950 ---- ---- ---- ---- 15.30 +.03 15.27 12000 ---- ---- ---- ---- 15.59 +.03 15.56 12050 ---- ---- ---- ---- 15.89 +.05 15.84 12100 ---- ---- ---- ---- 16.19 +.06 16.13 12150 ---- ---- ---- ---- 16.49 +.06 16.43 12200 ---- ---- ---- ---- 16.80 +.08 16.72 12250 ---- ---- ---- ---- 17.10 +.08 17.02 12300 ---- ---- ---- ---- 17.41 +.09 17.32 12350 ---- ---- ---- ---- 17.72 +.10 17.62 12400 ---- ---- ---- ---- 18.04 +.11 17.93 12450 ---- ---- ---- ---- 18.35 +.11 18.24 12500 ---- ---- ---- ---- 18.67 +.12 18.55 12550 ---- ---- ---- ---- 18.99 +.13 18.86 12600 ---- ---- ---- ---- 19.32 +.15 19.17 12650 ---- ---- ---- ---- 19.64 +.15 19.49 5750 ---- ---- ---- ---- .07 -.03 .10 5800 ---- ---- ---- ---- .08 -.02 .10 5850 ---- ---- ---- ---- .08 -.03 .11 5900 ---- ---- ---- ---- .09 -.03 .12 5950 ---- ---- ---- ---- .10 -.03 .13 6000 ---- ---- ---- ---- .11 -.03 .14 6050 ---- ---- ---- ---- .12 -.03 .15 6100 ---- ---- ---- ---- .13 -.04 .17 6150 ---- ---- ---- ---- .14 -.04 .18 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 11.81 +.06 11.75 11100 ---- ---- ---- ---- 12.06 +.07 11.99 11150 ---- ---- ---- ---- 12.32 +.08 12.24 11200 ---- ---- ---- ---- 12.58 +.09 12.49 11250 ---- ---- ---- ---- 12.84 +.09 12.75 11300 ---- ---- ---- ---- 13.10 +.10 13.00 11350 ---- ---- ---- ---- 13.36 +.10 13.26 11400 ---- ---- ---- ---- 13.63 +.11 13.52 11450 ---- ---- ---- ---- 13.91 +.12 13.79 11500 ---- ---- ---- ---- 14.18 +.13 14.05 11550 ---- ---- ---- ---- 14.46 +.14 14.32 11600 ---- ---- ---- ---- 14.74 +.15 14.59 11650 ---- ---- ---- ---- 15.02 +.15 14.87 11700 ---- ---- ---- ---- 15.31 +.16 15.15 11750 ---- ---- ---- ---- 15.60 +.17 15.43 11800 ---- ---- ---- ---- 15.89 +.18 15.71 11850 ---- ---- ---- ---- 16.18 +.18 16.00 11900 ---- ---- ---- ---- 16.48 +.19 16.29 11950 ---- ---- ---- ---- 16.78 +.20 16.58 12000 ---- ---- ---- ---- 17.08 +.21 16.87 12050 ---- ---- ---- ---- 17.38 +.22 17.16 12100 ---- ---- ---- ---- 17.69 +.23 17.46 12150 ---- ---- ---- ---- 18.00 +.24 17.76 12200 ---- ---- ---- ---- 18.31 +.25 18.06 12250 ---- ---- ---- ---- 18.62 +.25 18.37 12300 ---- ---- ---- ---- 18.94 +.26 18.68 12350 ---- ---- ---- ---- 19.25 +.26 18.99 12400 ---- ---- ---- ---- 19.57 +.27 19.30 12450 ---- ---- ---- ---- 19.90 +.29 19.61 12500 ---- ---- ---- ---- 20.22 +.29 19.93 5700 ---- ---- ---- ---- .12 -.02 .14 5750 ---- ---- ---- ---- .13 -.02 .15 5800 ---- ---- ---- ---- .14 -.02 .16 5850 ---- ---- ---- ---- .15 -.02 .17 5900 ---- ---- ---- ---- .16 -.03 .19 5950 ---- ---- ---- ---- .17 -.03 .20 6000 ---- ---- ---- ---- .19 -.03 .22 6050 ---- ---- ---- ---- .20 -.03 .23 6100 ---- ---- ---- ---- .22 -.03 .25 6150 ---- ---- ---- ---- .23 -.04 .27 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 13.02 +.03 12.99 11100 ---- ---- ---- ---- 13.27 +.04 13.23 11150 ---- ---- ---- ---- 13.53 +.04 13.49 11200 ---- ---- ---- ---- 13.79 +.05 13.74 11250 ---- ---- ---- ---- 14.05 +.05 14.00 11300 ---- ---- ---- ---- 14.32 +.06 14.26 11350 ---- ---- ---- ---- 14.59 +.07 14.52 11400 ---- ---- ---- ---- 14.86 +.08 14.78 11450 ---- ---- ---- ---- 15.13 +.08 15.05 11500 ---- ---- ---- ---- 15.41 +.09 15.32 11550 ---- ---- ---- ---- 15.69 +.10 15.59 11600 ---- ---- ---- ---- 15.97 +.11 15.86 11650 ---- ---- ---- ---- 16.26 +.12 16.14 11700 ---- ---- ---- ---- 16.55 +.12 16.43 11750 ---- ---- ---- ---- 16.84 +.13 16.71 11800 ---- ---- ---- ---- 17.13 +.13 17.00 11850 ---- ---- ---- ---- 17.43 +.15 17.28 11900 ---- ---- ---- ---- 17.72 +.15 17.57 11950 ---- ---- ---- ---- 18.02 +.15 17.87 12000 ---- ---- ---- ---- 18.33 +.17 18.16 12050 ---- ---- ---- ---- 18.63 +.17 18.46 12100 ---- ---- ---- ---- 18.94 +.18 18.76 12150 ---- ---- ---- ---- 19.25 +.19 19.06 12200 ---- ---- ---- ---- 19.56 +.20 19.36 12250 ---- ---- ---- ---- 19.87 +.20 19.67 12300 ---- ---- ---- ---- 20.19 +.21 19.98 12350 ---- ---- ---- ---- 20.51 +.22 20.29 12400 ---- ---- ---- ---- 20.83 +.23 20.60 12450 ---- ---- ---- ---- 21.15 +.24 20.91 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 13.82 -.01 13.83 11050 ---- ---- ---- ---- 14.08 UNCH 14.08 11100 ---- ---- ---- ---- 14.34 UNCH 14.34 11150 ---- ---- ---- ---- 14.60 +.01 14.59 11200 ---- ---- ---- ---- 14.87 +.02 14.85 11250 ---- ---- ---- ---- 15.14 +.02 15.12 11300 ---- ---- ---- ---- 15.41 +.03 15.38 11350 ---- ---- ---- ---- 15.68 +.03 15.65 11400 ---- ---- ---- ---- 15.96 +.04 15.92 11450 ---- ---- ---- ---- 16.24 +.05 16.19 11500 ---- ---- ---- ---- 16.52 +.05 16.47 11550 ---- ---- ---- ---- 16.81 +.06 16.75 11600 ---- ---- ---- ---- 17.10 +.07 17.03 11650 ---- ---- ---- ---- 17.39 +.08 17.31 11700 ---- ---- ---- ---- 17.68 +.08 17.60 11750 ---- ---- ---- ---- 17.97 +.08 17.89 11800 ---- ---- ---- ---- 18.27 +.09 18.18 11850 ---- ---- ---- ---- 18.57 +.10 18.47 11900 ---- ---- ---- ---- 18.87 +.10 18.77 11950 ---- ---- ---- ---- 19.18 +.11 19.07 12000 ---- ---- ---- ---- 19.48 +.12 19.36 12050 ---- ---- ---- ---- 19.79 +.12 19.67 12100 ---- ---- ---- ---- 20.10 +.13 19.97 12150 ---- ---- ---- ---- 20.41 +.13 20.28 12200 ---- ---- ---- ---- 20.73 +.15 20.58 12250 ---- ---- ---- ---- 21.05 +.16 20.89 12300 ---- ---- ---- ---- 21.36 +.16 21.20 12350 ---- ---- ---- ---- 21.68 +.16 21.52 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAR 23 21 EVT OPT ON GC SYN FT CALL 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1925 ---- ---- ---- 19.00B 20.00 ---- ---- 1950 13.50 13.50 .50A .50A .00 ---- 151 ---- 1960 3.25 3.25 .50A .50A .00 ---- 65 ---- 1965 ---- ---- ---- 18.75B .00 ---- ---- 1970 ---- ---- ---- .50A .00 ---- ---- 1975 ---- ---- ---- .50A .00 ---- ---- 1980 ---- ---- ---- .50A .00 ---- ---- 1985 8.75 11.00B .50A .50A .00 ---- 1 ---- 1990 ---- ---- ---- .50A .00 ---- ---- 1995 ---- ---- ---- .50A .00 ---- ---- 2000 ---- ---- ---- .50A .00 ---- ---- 2005 ---- ---- ---- .50A .00 ---- ---- 2010 ---- ---- ---- .50A .00 ---- ---- 2020 ---- ---- ---- .50A .00 ---- ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2075 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 217 ECG MAR 23 21 EVT OPT ON GC SYN FT PUT 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1925 .50 .50 .50 .50 .00 ---- 5 ---- 1950 1.00 19.50B .50A 15.50A 20.00 ---- 292 ---- 1960 1.25 19.50B 1.00A 19.50B 20.00 ---- 6 ---- 1965 ---- ---- ---- 1.25A 20.00 ---- ---- 1970 ---- ---- ---- 2.00A 20.00 ---- ---- 1975 ---- ---- ---- 3.25A 20.00 ---- ---- 1980 ---- ---- ---- 5.75A 20.00 ---- ---- 1985 ---- ---- ---- 9.00A 20.00 ---- ---- 1990 ---- ---- ---- 12.00A 20.00 ---- ---- 1995 ---- ---- ---- 14.75A 20.00 ---- ---- 2000 ---- ---- ---- 17.00A 20.00 ---- ---- 2005 ---- ---- ---- 18.50A 20.00 ---- ---- 2010 ---- ---- ---- 19.25B 20.00 ---- ---- 2020 ---- ---- ---- 19.25B 20.00 ---- ---- 2025 ---- ---- ---- 19.25B 20.00 ---- ---- 2050 ---- ---- ---- 19.00B 20.00 ---- ---- 2075 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 303 ECH MAR 23 21 EVT OPT ON HG SYN FT CALL 350 ---- ---- ---- 19.25B 20.00 ---- ---- 360 ---- ---- ---- 19.25B 20.00 ---- ---- 370 ---- ---- ---- 19.25B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 385 ---- ---- ---- 18.50A 20.00 ---- ---- 390 ---- ---- ---- 14.25A 20.00 ---- ---- 391 ---- ---- ---- 13.00A 20.00 ---- ---- 392 ---- ---- ---- 11.75A 20.00 ---- ---- 393 ---- ---- ---- 10.50A 20.00 ---- ---- 394 ---- ---- ---- 9.25A 20.00 ---- ---- 395 18.25 19.50B 18.25 19.50B 20.00 ---- 60 ---- 396 ---- ---- ---- 7.50A 20.00 ---- ---- 397 ---- ---- ---- 6.50A 20.00 ---- ---- 398 15.00 19.00B 15.00 10.00A 20.00 ---- 60 ---- 399 16.00 17.00B 1.75A 7.50B 20.00 ---- 65 ---- 400 ---- ---- ---- .50A .00 ---- ---- 405 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 185 ECH MAR 23 21 EVT OPT ON HG SYN FT PUT 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 385 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- 5.75B .00 ---- ---- 391 ---- ---- ---- .50A .00 ---- ---- 392 ---- ---- ---- .50A .00 ---- ---- 393 ---- ---- ---- .50A .00 ---- ---- 394 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 396 ---- ---- ---- .50A .00 ---- ---- 397 ---- ---- ---- .50A .00 ---- ---- 398 5.00 5.00 1.00A 1.00A .00 ---- 60 ---- 399 15.75 18.75B 3.00A 3.00A .00 ---- 60 ---- 400 6.00 19.50B 4.50A 19.50B 20.00 ---- 6 ---- 405 19.00 19.50B 13.00A 13.00A 20.00 ---- 1 ---- 410 ---- ---- ---- 19.50B 20.00 ---- ---- 420 ---- ---- ---- 19.00B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 127 ECI MAR 23 21 EVT OPT ON SI SYN FT CALL 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.25B 20.00 ---- ---- 2225 ---- ---- ---- 19.50B 20.00 ---- ---- 2230 ---- ---- ---- 9.50A 20.00 ---- ---- 2240 ---- ---- ---- .75A 20.00 ---- ---- 2245 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2255 ---- ---- ---- .50A .00 ---- ---- 2260 ---- ---- ---- .50A .00 ---- ---- 2265 10.25 14.50B .50A 3.00B .00 ---- 2 ---- 2270 7.75 7.75 .50A .50A .00 ---- 1 ---- 2275 ---- ---- ---- .50A .00 ---- ---- 2280 ---- ---- ---- .50A .00 ---- ---- 2285 ---- ---- ---- .50A .00 ---- ---- 2290 ---- ---- ---- .50A .00 ---- ---- 2300 ---- ---- ---- .50A .00 ---- ---- 2325 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2450 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 ECI MAR 23 21 EVT OPT ON SI SYN FT PUT 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2225 ---- ---- ---- .50A .00 ---- ---- 2230 .75 .75 .75 .50A .00 ---- 2 ---- 2240 4.75 19.25B 4.75 2.25A .00 ---- 212 ---- 2245 8.00 19.50B 8.00 19.25B 20.00 ---- 112 ---- 2250 ---- ---- ---- 1.75A 20.00 ---- ---- 2255 ---- ---- ---- 2.75A 20.00 ---- ---- 2260 ---- ---- ---- 3.75A 20.00 ---- ---- 2265 ---- ---- ---- 5.50A 20.00 ---- ---- 2270 ---- ---- ---- 7.75A 20.00 ---- ---- 2275 ---- ---- ---- 9.50A 20.00 ---- ---- 2280 ---- ---- ---- 11.25A 20.00 ---- ---- 2285 ---- ---- ---- 13.00A 20.00 ---- ---- 2290 ---- ---- ---- 14.50A 20.00 ---- ---- 2300 ---- ---- ---- 17.00A 20.00 ---- ---- 2325 ---- ---- ---- 19.25B 20.00 ---- ---- 2350 ---- ---- ---- 19.25B 20.00 ---- ---- 2400 ---- ---- ---- 19.00B 20.00 ---- ---- 2450 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 326 *** END OF REPORT ***