FINAL PRE-CLEARING PRICES AS OF 03/22/23 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 ---- ---- ---- ---- 1901.0 +8.8 1892.2 APR23 ---- ---- ---- ---- 1898.1 +8.8 1889.3 MAY23 ---- ---- ---- ---- 1895.2 +8.8 1886.4 JUN23 ---- ---- ---- ---- 1890.7 +8.8 1881.9 AUG23 ---- ---- ---- ---- 1886.6 +8.8 1877.8 OCT23 ---- ---- ---- ---- 1882.5 +8.8 1873.7 DEC23 ---- ---- ---- ---- 1878.4 +8.8 1869.6 FEB24 ---- ---- ---- ---- 1876.3 +8.8 1867.5 APR24 ---- ---- ---- ---- 1871.3 +8.8 1862.5 JUN24 ---- ---- ---- ---- 1866.3 +8.8 1857.5 AUG24 ---- ---- ---- ---- 1862.2 +8.8 1853.4 OCT24 ---- ---- ---- ---- 1858.1 +8.8 1849.3 DEC24 ---- ---- ---- ---- 1854.3 +8.8 1845.5 JUN25 ---- ---- ---- ---- 1842.3 +8.8 1833.5 DEC25 ---- ---- ---- ---- 1830.3 +8.8 1821.5 JUN26 ---- ---- ---- ---- 1818.3 +8.8 1809.5 DEC26 ---- ---- ---- ---- 1810.3 +8.8 1801.5 JUN27 ---- ---- ---- ---- 1800.3 +8.8 1791.5 DEC27 ---- ---- ---- ---- 1790.3 +8.8 1781.5 JUN28 ---- ---- ---- ---- 1780.3 +8.8 1771.5 DEC28 ---- ---- ---- ---- 1770.3 +8.8 1761.5 AEP Aluminium European Premium Metal Bulletin (25mt-du MAR23 ---- ---- ---- ---- 228.00 UNCH 228.00 966 APR23 ---- 229.00B ---- 229.00B 230.00 +9.31 220.69 994 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 ---- ---- ---- ---- 365.35 -.13 365.48 130 APR23 ---- ---- ---- ---- 360.00 UNCH 360.00 100 MAY23 ---- ---- ---- ---- 360.00 UNCH 360.00 70 JUN23 ---- ---- ---- ---- 360.00 UNCH 360.00 70 JLY23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 AUG23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 SEP23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 OCT23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 NOV23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 DEC23 ---- ---- ---- ---- 360.00 UNCH 360.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 670 ALI PHYSICAL ALUMINUM FUTURES MAR23 ---- ---- ---- 2255.25B 2266.25 +22.50 2243.75 109 APR23 ---- ---- ---- 2277.50B 2273.50 +25.25 121 2248.25 263 236 MAY23 2262.50 2284.50 2262.50 2275.00A 2283.75 +23.00 206 2260.75 426 539 JUN23 2267.50 2296.00 2258.00 2291.50B 2289.25 +25.25 2116 2264.00 1699 616 JLY23 2306.50 2306.50 2297.50A 2307.00B 2300.50 +23.50 1457 2277.00 831 546 AUG23 2315.75 2317.50 2311.25 2313.75B 2310.75 +21.75 190 2289.00 771 285 SEP23 2308.75 2325.50 2308.75 2315.25A 2318.75 +22.50 184 2296.25 31 10 OCT23 ---- ---- ---- ---- 2340.25 +23.50 2316.75 NOV23 ---- ---- ---- ---- 2363.25 +24.25 2339.00 DEC23 ---- ---- ---- 2377.50B 2377.75 +25.25 11 2352.50 10 JAN24 ---- ---- ---- ---- 2388.25 +25.25 2363.00 FEB24 ---- ---- ---- ---- 2399.25 +25.25 2374.00 MAR24 ---- ---- ---- ---- 2410.75 +25.25 2385.50 APR24 ---- ---- ---- ---- 2419.25 +25.25 2394.00 MAY24 ---- ---- ---- ---- 2426.75 +25.25 2401.50 JUN24 ---- ---- ---- ---- 2433.00 +25.25 2407.75 JLY24 ---- ---- ---- ---- 2443.50 +25.00 2418.50 AUG24 ---- ---- ---- ---- 2453.75 +25.00 2428.75 SEP24 ---- ---- ---- ---- 2463.75 +25.00 2438.75 OCT24 ---- ---- ---- ---- 2472.00 +25.00 2447.00 NOV24 ---- ---- ---- ---- 2483.75 +25.00 2458.75 DEC24 ---- ---- ---- ---- 2467.75 +25.00 4 2442.75 9 JAN25 ---- ---- ---- ---- 2474.75 +25.00 2449.75 FEB25 ---- ---- ---- ---- 2481.75 +25.00 2456.75 MAR25 ---- ---- ---- ---- 2488.75 +25.00 2463.75 APR25 ---- ---- ---- ---- 2497.75 +25.00 2472.75 MAY25 ---- ---- ---- ---- 2506.75 +25.00 2481.75 JUN25 ---- ---- ---- ---- 2514.75 +25.00 2489.75 JLY25 ---- ---- ---- ---- 2523.75 +25.00 2498.75 AUG25 ---- ---- ---- ---- 2531.75 +25.00 2506.75 SEP25 ---- ---- ---- ---- 2539.75 +25.00 2514.75 OCT25 ---- ---- ---- ---- 2547.75 +25.00 2522.75 NOV25 ---- ---- ---- ---- 2554.75 +25.00 2529.75 DEC25 ---- ---- ---- ---- 2562.75 +25.00 2537.75 JAN26 ---- ---- ---- ---- 2570.75 +25.00 2545.75 FEB26 ---- ---- ---- ---- 2578.75 +25.00 2553.75 MAR26 ---- ---- ---- ---- 2586.75 +25.00 2561.75 APR26 ---- ---- ---- ---- 2595.75 +25.00 2570.75 MAY26 ---- ---- ---- ---- 2603.75 +25.00 2578.75 JUN26 ---- ---- ---- ---- 2611.75 +25.00 2586.75 JLY26 ---- ---- ---- ---- 2619.75 +25.00 2594.75 AUG26 ---- ---- ---- ---- 2626.75 +25.00 2601.75 SEP26 ---- ---- ---- ---- 2634.75 +25.00 2609.75 OCT26 ---- ---- ---- ---- 2641.75 +25.00 2616.75 NOV26 ---- ---- ---- ---- 2649.75 +25.00 2624.75 DEC26 ---- ---- ---- ---- 2657.75 +25.00 2632.75 JAN27 ---- ---- ---- ---- 2667.75 +25.00 2642.75 FEB27 ---- ---- ---- ---- 2677.75 +25.00 2652.75 MAR27 ---- ---- ---- ---- 2687.75 +25.00 2662.75 APR27 ---- ---- ---- ---- 2698.75 +25.00 2673.75 MAY27 ---- ---- ---- ---- 2708.75 +25.00 2683.75 JUN27 ---- ---- ---- ---- 2718.75 +25.00 2693.75 JLY27 ---- ---- ---- ---- 2726.75 +25.00 2701.75 AUG27 ---- ---- ---- ---- 2740.75 +25.00 2715.75 SEP27 ---- ---- ---- ---- 2743.75 +25.00 2718.75 OCT27 ---- ---- ---- ---- 2750.75 +25.00 2725.75 NOV27 ---- ---- ---- ---- 2758.75 +25.00 2733.75 DEC27 ---- ---- ---- ---- 2766.75 +25.00 2741.75 JAN28 ---- ---- ---- ---- 2776.75 +25.00 2751.75 FEB28 ---- ---- ---- ---- 2786.75 +25.00 2761.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4289 4021 2360 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAR23 ---- ---- ---- ---- .28256 -.00152 .28408 3098 APR23 ---- ---- .24750A .24750A .24990 UNCH .24990 54 2990 MAY23 ---- ---- ---- ---- .24500 UNCH .24500 10 2387 JUN23 ---- ---- .25000A .25000A .25000 -.00250 .25250 2429 JLY23 ---- ---- ---- ---- .24500 UNCH .24500 8 2011 AUG23 ---- ---- ---- ---- .24500 UNCH .24500 8 2275 SEP23 ---- ---- ---- ---- .24500 UNCH .24500 8 1977 OCT23 ---- ---- ---- ---- .24500 UNCH .24500 8 1500 NOV23 ---- ---- ---- ---- .24500 UNCH .24500 8 1682 DEC23 ---- ---- ---- ---- .24500 UNCH .24500 18 1629 JAN24 ---- ---- ---- ---- .24500 UNCH .24500 10 885 FEB24 ---- ---- ---- ---- .24750 UNCH .24750 874 MAR24 ---- ---- ---- ---- .24883 UNCH .24883 680 APR24 ---- ---- .25000A .25000A .25000 -.00500 .25500 209 MAY24 ---- ---- .25000A .25000A .25000 -.00500 .25500 209 JUN24 ---- ---- .25000A .25000A .25000 -.00500 .25500 209 JLY24 .25000 .25000 .25000 .25000 .25000 -.00500 2 .25500 179 AUG24 .25000 .25000 .25000 .25000 .25000 -.00500 2 .25500 179 SEP24 .25000 .25000 .25000 .25000 .25000 -.00500 2 .25500 178 OCT24 .25000 .25000 .25000 .25000 .25000 -.00500 2 .25500 177 NOV24 .25000 .25000 .25000 .25000 .25000 -.00500 2 .25500 177 DEC24 .25000 .25000 .25000 .25000 .25000 -.00500 2 .25500 177 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 132 26111 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu APR23 ---- ---- ---- ---- 590.00 UNCH 590.00 7 717 MAY23 ---- ---- ---- ---- 560.00 UNCH 560.00 6 664 JUN23 ---- ---- ---- ---- 570.00 UNCH 570.00 8 620 JLY23 ---- ---- ---- ---- 555.00 UNCH 555.00 100 723 AUG23 ---- ---- ---- ---- 555.00 UNCH 555.00 100 738 SEP23 ---- ---- ---- ---- 550.00 UNCH 550.00 7 638 OCT23 ---- ---- ---- ---- 515.00 UNCH 515.00 548 NOV23 ---- ---- ---- ---- 515.00 UNCH 515.00 559 DEC23 ---- ---- ---- ---- 515.00 UNCH 515.00 523 JAN24 ---- ---- ---- ---- 505.00 UNCH 505.00 50 FEB24 ---- ---- ---- ---- 500.00 UNCH 500.00 50 MAR24 ---- ---- ---- ---- 500.00 UNCH 500.00 50 APR24 ---- ---- ---- ---- 500.00 UNCH 500.00 50 MAY24 ---- ---- ---- ---- 500.00 UNCH 500.00 50 JUN24 ---- ---- ---- ---- 500.00 UNCH 500.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 228 6030 COB Cobalt Metal (Fastmarkets) Futures MAR23 ---- ---- ---- ---- 16.45 +.02 16.43 692 APR23 ---- ---- ---- ---- 17.80 -.40 18.20 732 MAY23 ---- ---- 18.35A 18.35A 18.35 -.10 18.45 735 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 2439 MAY23 ---- ---- ---- ---- 331.00 UNCH 331.00 2223 JUN23 ---- 325.00B ---- 325.00B 325.68 +5.42 320.26 2114 JLY23 ---- ---- ---- ---- 323.53 +13.53 310.00 1702 AUG23 ---- ---- ---- ---- 323.53 +13.53 310.00 1684 SEP23 ---- ---- ---- ---- 323.53 +13.53 310.00 1644 OCT23 ---- ---- ---- ---- 323.53 +13.53 310.00 1401 NOV23 ---- ---- ---- ---- 323.53 +13.53 310.00 1252 DEC23 ---- ---- ---- ---- 320.00 +10.00 310.00 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 18660 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAR23 ---- ---- ---- ---- 826.00 UNCH 826.00 1049 APR23 820.00 835.00 820.00 835.00 825.00 -14.00 21 839.00 559 MAY23 833.00 833.00 827.00A 833.00 818.00 -12.00 6 830.00 10 615 JUN23 812.00 820.00 812.00 820.00 816.00 -4.00 10 820.00 952 JLY23 ---- ---- ---- ---- 811.00 -4.00 815.00 83 700 AUG23 800.00 800.00 800.00 800.00 800.00 -15.00 5 815.00 100 583 SEP23 800.00 800.00 790.00 790.00 790.00 -15.00 8 805.00 50 667 OCT23 785.00 785.00 785.00 785.00 780.00 +6.00 5 774.00 360 NOV23 790.00 790.00 780.00 780.00 780.00 +6.00 15 774.00 877 DEC23 775.00 775.00 775.00 775.00 780.00 +6.00 5 774.00 360 JAN24 ---- ---- ---- ---- 780.00 +6.00 774.00 50 FEB24 ---- ---- ---- ---- 780.00 +6.00 774.00 50 MAR24 ---- ---- ---- ---- 780.00 +6.00 774.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 243 6872 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur MAR23 ---- ---- ---- ---- 455.00 UNCH 455.00 1 APR23 ---- ---- 435.00A 435.00A 440.00 -5.00 445.00 3 MAY23 ---- ---- 435.00A 435.00A 439.00 -5.00 444.00 3 JUN23 ---- ---- ---- 420.00B ---- UNCH 460.00 JLY23 ---- ---- ---- ---- 434.00 -5.00 439.00 3 AUG23 ---- ---- ---- ---- 434.00 -5.00 439.00 3 SEP23 ---- ---- ---- ---- 434.00 -5.00 439.00 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 1948.0 1974.0 1948.0 1970.6B 1946.8 +8.8 50 1938.0 47 224 APR23 1943.5 1982.3 1936.5 1973.4 1949.6 +8.5 240890 1941.1 248934 149209 MAY23 1954.2 1990.0 1945.3A 1981.8B 1957.8 +8.3 772 1949.5 896 517 JUN23 1959.7 1999.4 1953.7 1990.2 1966.6 +8.3 59851 1958.3 65165 269717 AUG23 1978.5 2015.9 1971.3 2004.9A 1983.8 +8.4 2131 1975.4 2085 21758 OCT23 1997.1 2031.4B 1989.6A 2029.0B 2000.4 +8.7 275 1991.7 807 8012 DEC23 2014.0 2049.0 2003.9 2037.9A 2017.3 +8.9 807 2008.4 1532 16761 FEB24 2032.7 2037.7 2032.1 2064.0B 2032.8 +9.0 22 2023.8 70 1923 APR24 2047.3 2074.6 2047.2 2068.4A 2047.5 +9.0 12 2038.5 34 639 JUN24 ---- ---- ---- 2089.6B 2061.4 +9.2 6 2052.2 14 586 AUG24 2091.6 2091.6 2091.6 2100.7B 2073.8 +9.4 6 2064.4 40 OCT24 2098.5 2098.5 2098.5 2109.2B 2085.5 +9.5 2 2076.0 4 32 DEC24 2110.4 2110.4 2110.4 2122.7B 2098.3 +9.7 2 2088.6 20 442 JUN25 ---- ---- ---- ---- 2136.5 +9.7 2126.8 4 DEC25 ---- 2155.0B ---- 2155.0B 2162.7 +9.7 2153.0 1 8 JUN26 ---- ---- ---- ---- 2177.2 +9.7 2167.5 DEC26 ---- ---- ---- ---- 2201.5 +9.7 2191.8 2 JUN27 ---- ---- ---- ---- 2216.0 +9.7 2206.3 DEC27 ---- ---- ---- ---- 2238.3 +9.7 2228.6 JUN28 ---- ---- ---- ---- 2249.9 +9.7 2240.2 DEC28 ---- ---- ---- ---- 2269.2 +9.7 2259.5 TOTAL EST.VOL VOLUME OPEN INT TOTAL 304826 319609 469874 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1953.0 -3.1 1956.1 GCK Kilo Gold Futures APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 MAY23 ---- ---- ---- ---- 1401.3 UNCH 1401.3 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 FEB24 ---- ---- ---- ---- 1422.0 UNCH 1422.0 GCT GOLD TAS FUTURES APR23 .0 .1 -.1 .1 .0 UNCH 735 .0 JUN23 .0 .2B .0 .2B .0 UNCH 675 .0 AUG23 .1 .1 .1 .1 .0 UNCH 115 .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1525 GSP MAR 23 LONDON SPOT GOLD 24 ---- ---- ---- ---- 1946.41 +7.81 1938.60 27 ---- ---- ---- ---- 1946.40 +7.80 1938.60 28 ---- ---- ---- ---- 1946.40 +7.80 1938.60 29 ---- ---- ---- ---- 1946.41 +7.86 1938.55 30 ---- ---- ---- ---- 1946.41 +7.86 1938.55 31 ---- ---- ---- ---- 1946.41 +7.86 1938.55 GSP APR 23 LONDON SPOT GOLD 03 ---- ---- ---- ---- 1946.41 +7.86 1938.55 04 ---- ---- ---- ---- 1946.41 +7.86 1938.55 05 ---- ---- ---- ---- 1946.41 +7.86 1938.55 06 ---- ---- ---- ---- 1946.41 +7.86 1938.55 11 ---- ---- ---- ---- 1946.41 ---- ---- 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 4.0215 4.0810 4.0050 4.0570B 4.0685 +.0500 306 4.0185 571 1583 APR23 4.0085 4.0755 3.9845 4.1100B 4.0500 +.0485 487 4.0015 215 3361 MAY23 4.0015 4.1075 3.9715 4.0365 4.0445 +.0505 77893 3.9940 69309 114227 JUN23 3.9965 4.1000 3.9750 4.0320B 4.0400 +.0480 678 3.9920 558 2178 JLY23 4.0035 4.1040 3.9750A 4.0360A 4.0450 +.0480 13283 3.9970 8826 40749 AUG23 3.9965 4.0665 3.9965 4.0310A 4.0460 +.0465 61 3.9995 4 771 SEP23 4.0005 4.1000 3.9785 4.0340B 4.0435 +.0445 4016 3.9990 2958 15616 OCT23 4.0420 4.0960 4.0005A 4.0430A 4.0460 +.0425 54 4.0035 29 483 NOV23 4.0445 4.0690B 4.0025A 4.0440A 4.0480 +.0425 28 4.0055 3 420 DEC23 3.9900 4.0920 3.9775 4.0285B 4.0400 +.0410 2018 3.9990 1131 15727 JAN24 4.0410 4.0620B 4.0005A 4.0350A 4.0420 +.0395 40 4.0025 11 220 FEB24 4.0500 4.0635B 4.0035A 4.0370A 4.0430 +.0375 28 4.0055 379 MAR24 4.0405 4.0470 4.0325 4.0260A 4.0360 +.0375 224 3.9985 151 3556 APR24 4.0460 4.0500B 3.9980A 4.0385A 4.0370 +.0375 25 3.9995 323 MAY24 4.0400 4.0510 4.0400 4.0795B 4.0320 +.0350 90 3.9970 50 482 JUN24 4.0400 4.0460B 3.9980A 4.0460B 4.0330 +.0345 2 3.9985 315 JLY24 ---- ---- ---- 4.0695B 4.0310 +.0340 14 3.9970 33 367 AUG24 4.0400 4.0440B 3.9960A 4.0440B 4.0300 +.0335 1 3.9965 6 119 SEP24 ---- 4.0425B ---- 4.0660B 4.0295 +.0335 3.9960 11 168 OCT24 ---- 4.0365B ---- 4.0365B 4.0280 +.0335 3.9945 94 NOV24 ---- ---- ---- 4.0345B 4.0310 +.0335 3.9975 118 DEC24 ---- 4.0300B ---- 4.0465B 4.0250 +.0335 3.9915 283 JAN25 ---- ---- ---- 4.0305B 4.0260 +.0335 3.9925 88 FEB25 ---- ---- ---- 4.0355B 4.0305 +.0335 3.9970 MAR25 ---- ---- ---- 4.0210B 4.0170 +.0335 3.9835 8 MAY25 ---- ---- ---- ---- 4.0170 +.0335 3.9835 JLY25 ---- ---- ---- ---- 4.0170 +.0335 3.9835 SEP25 ---- ---- ---- ---- 4.0170 +.0335 3.9835 DEC25 ---- ---- ---- ---- 4.0170 +.0335 3.9835 MAR26 ---- ---- ---- ---- 4.0335 +.0335 4.0000 MAY26 ---- ---- ---- ---- 4.0465 +.0335 4.0130 JLY26 ---- ---- ---- ---- 4.0470 +.0335 4.0135 SEP26 ---- ---- ---- ---- 4.0595 +.0335 4.0260 DEC26 ---- ---- ---- ---- 4.0720 +.0335 4.0385 1 MAR27 ---- ---- ---- ---- 4.0695 +.0335 4.0360 MAY27 ---- ---- ---- ---- 4.0670 +.0335 4.0335 JLY27 ---- ---- ---- ---- 4.0645 +.0335 4.0310 SEP27 ---- ---- ---- ---- 4.0620 +.0335 4.0285 DEC27 ---- ---- ---- ---- 4.0745 +.0335 4.0410 MAR28 ---- ---- ---- ---- 4.0720 +.0335 4.0385 MAY28 ---- ---- ---- ---- 4.0695 +.0335 4.0360 TOTAL EST.VOL VOLUME OPEN INT TOTAL 99248 83866 201636 HG0 Copper Spot TAS MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 335 .0000 APR23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 335 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.0415 +.0250 4.0165 HGS Copper Financial Futures MAR23 ---- ---- ---- ---- 4.0347 +.0172 4.0175 1803 APR23 ---- ---- ---- ---- 4.0494 +.0487 4.0007 1304 MAY23 ---- ---- ---- ---- 4.0441 +.0503 3.9938 1484 JUN23 ---- ---- ---- ---- 4.0405 +.0480 3.9925 1033 JLY23 ---- ---- ---- ---- 4.0451 +.0478 3.9973 874 AUG23 ---- ---- ---- ---- 4.0458 +.0463 3.9995 827 SEP23 ---- ---- ---- ---- 4.0438 +.0443 3.9995 1058 OCT23 ---- ---- ---- ---- 4.0462 +.0425 4.0037 1058 NOV23 ---- ---- ---- ---- 4.0472 +.0423 4.0049 1028 DEC23 ---- ---- ---- ---- 4.0402 +.0408 3.9994 1042 JAN24 ---- ---- ---- ---- 4.0421 +.0393 4.0028 1099 FEB24 ---- ---- ---- ---- 4.0423 +.0375 4.0048 498 MAR24 ---- ---- ---- ---- 4.0361 +.0375 3.9986 498 APR24 ---- ---- ---- ---- 4.0365 +.0372 3.9993 498 MAY24 ---- ---- ---- ---- 4.0321 +.0350 3.9971 498 JUN24 ---- ---- ---- ---- 4.0328 +.0345 3.9983 498 JLY24 ---- ---- ---- ---- 4.0309 +.0339 3.9970 498 AUG24 ---- ---- ---- ---- 4.0300 +.0335 3.9965 SEP24 ---- ---- ---- ---- 4.0294 +.0335 3.9959 OCT24 ---- ---- ---- ---- 4.0283 +.0335 3.9948 NOV24 ---- ---- ---- ---- 4.0304 +.0335 3.9969 DEC24 ---- ---- ---- ---- 4.0251 +.0335 3.9916 JAN25 ---- ---- ---- ---- 4.0264 +.0335 3.9929 MAR25 ---- ---- ---- ---- 4.0170 +.0335 3.9835 MAY25 ---- ---- ---- ---- 4.0170 +.0335 3.9835 JLY25 ---- ---- ---- ---- 4.0170 +.0335 3.9835 SEP25 ---- ---- ---- ---- 4.0170 +.0335 3.9835 DEC25 ---- ---- ---- ---- 4.0170 +.0335 3.9835 MAR26 ---- ---- ---- ---- 4.0335 +.0335 4.0000 MAY26 ---- ---- ---- ---- 4.0465 +.0335 4.0130 JLY26 ---- ---- ---- ---- 4.0470 +.0335 4.0135 SEP26 ---- ---- ---- ---- 4.0595 +.0335 4.0260 DEC26 ---- ---- ---- ---- 4.0720 +.0335 4.0385 MAR27 ---- ---- ---- ---- 4.0695 +.0335 4.0360 MAY27 ---- ---- ---- ---- 4.0670 +.0335 4.0335 JLY27 ---- ---- ---- ---- 4.0645 +.0335 4.0310 SEP27 ---- ---- ---- ---- 4.0620 +.0335 4.0285 DEC27 ---- ---- ---- ---- 4.0745 +.0335 4.0410 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15598 HGT COPPER TAS FUTURES MAY23 .0000 .0005 -.0015 -.0015 .0000 UNCH 774 .0000 JLY23 .0000 .0000 -.0005 -.0005 .0000 UNCH 137 .0000 SEP23 ---- ---- ---- ---- .0000 UNCH 38 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 949 HRC NYMEX STEEL FUTURES MAR23 1060.00 1060.00 1060.00 1060.00 1058.00 +2.00 5 1056.00 3399 APR23 1220.00 1220.00 1200.00 1212.00 1203.00 -26.00 147 1229.00 21 4998 MAY23 1200.00 1200.00 1175.00 1180.00 1185.00 -28.00 151 1213.00 172 5729 JUN23 1105.00 1107.00 1084.00 1085.00B 1105.00 -17.00 78 1122.00 72 4552 JLY23 1019.00 1035.00 996.00 1000.00 1021.00 -28.00 56 1049.00 63 2079 AUG23 ---- ---- 978.00A 960.00A 970.00 -24.00 994.00 1978 SEP23 ---- ---- 930.00A 930.00A 949.00 -16.00 965.00 8 1887 OCT23 ---- ---- 895.00A 890.00A 886.00 -16.00 902.00 1720 NOV23 ---- ---- 875.00A 875.00A 872.00 -16.00 888.00 1520 DEC23 ---- ---- 870.00A 870.00A 861.00 -16.00 877.00 1610 JAN24 ---- ---- ---- ---- 871.00 -16.00 887.00 108 FEB24 ---- ---- ---- ---- 866.00 -16.00 882.00 160 MAR24 ---- ---- ---- ---- 861.00 -16.00 877.00 65 APR24 ---- ---- ---- ---- 861.00 -16.00 877.00 66 MAY24 ---- ---- ---- ---- 861.00 -16.00 877.00 135 JUN24 ---- ---- ---- ---- 837.00 -16.00 853.00 62 JLY24 ---- ---- ---- ---- 837.00 -16.00 853.00 AUG24 ---- ---- ---- ---- 837.00 -16.00 853.00 75 SEP24 ---- ---- ---- ---- 837.00 -16.00 853.00 OCT24 ---- ---- ---- ---- 837.00 -16.00 853.00 NOV24 ---- ---- ---- ---- 837.00 -16.00 853.00 25 DEC24 ---- ---- ---- ---- 837.00 -16.00 853.00 JAN25 ---- ---- ---- ---- 837.00 -16.00 853.00 FEB25 ---- ---- ---- ---- 837.00 -16.00 853.00 MAR25 ---- ---- ---- ---- 837.00 -16.00 853.00 APR25 ---- ---- ---- ---- 837.00 -16.00 853.00 MAY25 ---- ---- ---- ---- 837.00 -16.00 853.00 JUN25 ---- ---- ---- ---- 837.00 -16.00 853.00 JLY25 ---- ---- ---- ---- 837.00 -16.00 853.00 AUG25 ---- ---- ---- ---- 837.00 -16.00 853.00 SEP25 ---- ---- ---- ---- 837.00 -16.00 853.00 OCT25 ---- ---- ---- ---- 837.00 -16.00 853.00 NOV25 ---- ---- ---- ---- 837.00 -16.00 853.00 DEC25 ---- ---- ---- ---- 837.00 -16.00 853.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 437 336 30168 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 UNCH 69.75 5 APR23 ---- ---- ---- ---- 65.50 UNCH 65.50 9 MAY23 ---- ---- ---- ---- 64.00 UNCH 64.00 23 JUN23 ---- ---- ---- ---- 55.00 +1.00 54.00 15 98 JLY23 ---- ---- ---- ---- 55.00 +1.00 54.00 15 120 AUG23 ---- ---- ---- ---- 55.00 +1.00 54.00 15 125 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 45 771 MGC Micro Gold Futures APR23 1943.9 1982.2 1936.7 1973.3 1949.6 +8.5 84895 1941.1 82462 18964 JUN23 1960.2 1999.0 1954.1 1990.3A 1966.6 +8.3 5938 1958.3 5632 5225 AUG23 1975.4 2015.0 1971.4A 2004.9A 1983.8 +8.4 196 1975.4 293 552 OCT23 1998.4 2030.3 1992.5 2023.7B 2000.4 +8.7 51 1991.7 68 214 DEC23 2016.5 2048.0 2005.0 2038.0A 2017.3 +8.9 118 2008.4 128 363 FEB24 2027.9 2063.6 2027.9 2060.7B 2032.8 +9.0 7 2023.8 8 90 APR24 2044.0 2053.1 2040.0 2047.7A 2047.5 +9.0 9 2038.5 5 30 JUN24 ---- ---- ---- ---- 2061.4 +9.2 2052.2 6 AUG24 ---- ---- ---- ---- 2073.8 +9.4 2064.4 1 1 OCT24 ---- ---- ---- ---- 2085.5 +9.5 2076.0 DEC24 ---- 2090.0B ---- 2104.1B 2098.3 +9.7 2088.6 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 91214 88597 25449 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 4.0300 4.0800 4.0280 4.0860B 4.0500 +.0485 14 4.0015 12 52 MAY23 3.9960 4.1080 3.9720 4.0370 4.0445 +.0505 5499 3.9940 5303 1892 JUN23 4.0660 4.0660 4.0660 4.0660 4.0400 +.0480 1 3.9920 4 JLY23 4.0050 4.1055 3.9750 4.0355A 4.0450 +.0480 135 3.9970 144 134 AUG23 ---- ---- ---- ---- 4.0460 +.0465 3.9995 SEP23 3.9910 3.9915 3.9910 4.0970B 4.0435 +.0445 4 3.9990 1 24 OCT23 ---- ---- ---- ---- 4.0460 +.0425 4.0035 NOV23 ---- ---- ---- ---- 4.0480 +.0425 4.0055 DEC23 ---- ---- ---- 4.0670B 4.0400 +.0410 3.9990 3 JAN24 ---- ---- ---- ---- 4.0420 +.0395 4.0025 FEB24 ---- ---- ---- ---- 4.0430 +.0375 4.0055 MAR24 ---- ---- ---- ---- 4.0360 +.0375 3.9985 1 APR24 ---- ---- ---- ---- 4.0370 +.0375 3.9995 MAY24 ---- ---- ---- ---- 4.0320 +.0350 3.9970 JUN24 ---- ---- ---- ---- 4.0330 +.0345 3.9985 JLY24 ---- ---- ---- ---- 4.0310 +.0340 3.9970 AUG24 ---- ---- ---- ---- 4.0300 +.0335 3.9965 SEP24 ---- ---- ---- ---- 4.0295 +.0335 3.9960 OCT24 ---- ---- ---- ---- 4.0280 +.0335 3.9945 NOV24 ---- ---- ---- ---- 4.0310 +.0335 3.9975 DEC24 ---- ---- ---- ---- 4.0250 +.0335 3.9915 JAN25 ---- ---- ---- ---- 4.0260 +.0335 3.9925 FEB25 ---- ---- ---- ---- 4.0305 +.0335 3.9970 MAR25 ---- ---- ---- ---- 4.0170 +.0335 3.9835 MAY25 ---- ---- ---- ---- 4.0170 +.0335 3.9835 JLY25 ---- ---- ---- ---- 4.0170 +.0335 3.9835 SEP25 ---- ---- ---- ---- 4.0170 +.0335 3.9835 DEC25 ---- ---- ---- ---- 4.0170 +.0335 3.9835 MAR26 ---- ---- ---- ---- 4.0335 +.0335 4.0000 MAY26 ---- ---- ---- ---- 4.0465 +.0335 4.0130 JLY26 ---- ---- ---- ---- 4.0470 +.0335 4.0135 SEP26 ---- ---- ---- ---- 4.0595 +.0335 4.0260 DEC26 ---- ---- ---- ---- 4.0720 +.0335 4.0385 MAR27 ---- ---- ---- ---- 4.0695 +.0335 4.0360 MAY27 ---- ---- ---- ---- 4.0670 +.0335 4.0335 JLY27 ---- ---- ---- ---- 4.0645 +.0335 4.0310 SEP27 ---- ---- ---- ---- 4.0620 +.0335 4.0285 DEC27 ---- ---- ---- ---- 4.0745 +.0335 4.0410 MAR28 ---- ---- ---- ---- 4.0720 +.0335 4.0385 MAY28 ---- ---- ---- ---- 4.0695 +.0335 4.0360 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5653 5460 2110 MJP Aluminum Japan Premium (Platts) Futures MAR23 ---- ---- ---- ---- 73.43 +.04 73.39 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 ---- ---- ---- ---- 29.33 -.42 29.75 6 11 OCT23 ---- ---- ---- ---- 28.90 -2.85 31.75 17 NOV23 ---- ---- ---- ---- 28.73 -3.77 32.50 17 DEC23 ---- ---- ---- ---- 28.68 -4.07 32.75 17 JAN24 ---- ---- ---- ---- 28.63 -4.27 32.90 17 FEB24 ---- ---- ---- ---- 28.58 -4.42 33.00 68 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 147 PAC Iron Ore China Portside Fines CNH fot Qingdao (Arg MAR23 ---- ---- ---- ---- 934.8 -1.4 936.2 100 MAY23 ---- ---- ---- ---- 893.5 -23.7 917.2 100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 QC E-mini Copper Futures APR23 ---- ---- ---- 4.0980B 4.0500 +.0480 4.0020 12 4 MAY23 4.0160 4.1040 3.9740A 4.0360 4.0440 +.0500 409 3.9940 367 313 JUN23 4.0440 4.0440 4.0440 4.0420A 4.0400 +.0480 2 3.9920 2 19 JLY23 4.0280 4.0720 3.9780A 4.0340A 4.0460 +.0480 16 3.9980 15 32 AUG23 ---- ---- ---- ---- 4.0460 +.0460 4.0000 SEP23 3.9880 4.0660B 3.9780A 4.0200A 4.0440 +.0440 6 4.0000 6 7 OCT23 ---- ---- ---- ---- 4.0460 +.0420 4.0040 NOV23 ---- ---- ---- ---- 4.0480 +.0420 4.0060 DEC23 ---- ---- ---- ---- 4.0400 +.0400 4.0000 JAN24 ---- ---- ---- ---- 4.0420 +.0400 4.0020 FEB24 ---- ---- ---- ---- 4.0440 +.0380 4.0060 MAR24 ---- ---- ---- ---- 4.0360 +.0380 3.9980 APR24 ---- ---- ---- ---- 4.0380 +.0380 4.0000 MAY24 ---- ---- ---- ---- 4.0320 +.0340 3.9980 JUN24 ---- ---- ---- ---- 4.0340 +.0360 3.9980 JLY24 ---- ---- ---- ---- 4.0320 +.0340 3.9980 AUG24 ---- ---- ---- ---- 4.0300 +.0340 3.9960 SEP24 ---- ---- ---- ---- 4.0300 +.0340 3.9960 OCT24 ---- ---- ---- ---- 4.0280 +.0340 3.9940 NOV24 ---- ---- ---- ---- 4.0320 +.0340 3.9980 DEC24 ---- ---- ---- ---- 4.0260 +.0340 3.9920 JAN25 ---- ---- ---- ---- 4.0260 +.0340 3.9920 FEB25 ---- ---- ---- ---- 4.0300 +.0320 3.9980 MAR25 ---- ---- ---- ---- 4.0180 +.0340 3.9840 MAY25 ---- ---- ---- ---- 4.0180 +.0340 3.9840 JLY25 ---- ---- ---- ---- 4.0180 +.0340 3.9840 SEP25 ---- ---- ---- ---- 4.0180 +.0340 3.9840 DEC25 ---- ---- ---- ---- 4.0180 +.0340 3.9840 MAR26 ---- ---- ---- ---- 4.0340 +.0340 4.0000 MAY26 ---- ---- ---- ---- 4.0460 +.0320 4.0140 JLY26 ---- ---- ---- ---- 4.0480 +.0340 4.0140 SEP26 ---- ---- ---- ---- 4.0600 +.0340 4.0260 DEC26 ---- ---- ---- ---- 4.0720 +.0340 4.0380 MAR27 ---- ---- ---- ---- 4.0700 +.0340 4.0360 MAY27 ---- ---- ---- ---- 4.0680 +.0340 4.0340 JLY27 ---- ---- ---- ---- 4.0640 +.0320 4.0320 SEP27 ---- ---- ---- ---- 4.0620 +.0340 4.0280 DEC27 ---- ---- ---- ---- 4.0740 +.0320 4.0420 MAR28 ---- ---- ---- ---- 4.0720 +.0335 4.0385 TOTAL EST.VOL VOLUME OPEN INT TOTAL 433 402 375 QI E-Mini Silver Futures MAY23 22.5750 23.2250 22.4125A 23.1125B 22.7860 +.3610 387 22.4250 286 308 JLY23 22.7125 23.3875 22.6000A 23.2875B 22.9680 +.3630 23 22.6050 16 55 SEP23 22.9250 23.6000 22.7875A 23.4250A 23.1650 +.3770 4 22.7880 2 24 DEC23 ---- 23.7875B ---- 23.8625B 23.4430 +.3930 23.0500 18 JAN24 ---- ---- ---- 23.5625B 23.5240 +.3960 23.1280 MAR24 ---- ---- ---- 24.0500B 23.6320 +.3990 23.2330 2 MAY24 ---- ---- ---- ---- 23.7460 +.3890 23.3570 6 JLY24 ---- ---- ---- ---- 23.8360 +.3890 23.4470 SEP24 ---- ---- ---- ---- 23.9950 +.3890 23.6060 DEC24 ---- ---- ---- ---- 24.2960 +.3890 23.9070 JAN25 ---- ---- ---- ---- 24.4160 +.3890 24.0270 TOTAL EST.VOL VOLUME OPEN INT TOTAL 414 304 413 QO E-Mini Gold Futures APR23 1943.25 1982.00 1936.75 1973.50B 1949.60 +8.50 2956 1941.10 3314 678 JUN23 1964.00 1999.00 1953.50 1990.50B 1966.60 +8.30 129 1958.30 145 171 AUG23 1978.00 2005.00 1978.00 1992.25A 1983.80 +8.40 10 1975.40 11 31 OCT23 ---- ---- ---- 2032.00B 2000.40 +8.70 2 1991.70 1 7 DEC23 2012.00 2012.00 2012.00 2048.25B 2017.30 +8.90 5 2008.40 4 45 FEB24 ---- ---- ---- 2063.75B 2032.80 +9.00 2023.80 2 7 APR24 2043.00 2043.00 2043.00 2075.50B 2047.50 +9.00 1 2038.50 5 23 JUN24 ---- ---- ---- ---- 2061.40 +9.20 2052.20 AUG24 ---- ---- ---- ---- 2073.80 +9.40 2064.40 OCT24 ---- ---- ---- ---- 2085.50 +9.50 2076.00 2 DEC24 ---- ---- ---- ---- 2098.30 +9.70 2088.60 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3103 3482 966 SGC Shanghai Gold (CNH) Futures MAR23 ---- ---- ---- ---- 431.75 -8.00 439.75 APR23 434.45 435.60B 434.20A 435.60B 435.05 -8.00 36 443.05 12 79 MAY23 ---- ---- ---- ---- 438.35 -8.00 446.35 JUN23 435.15 435.75 435.15 436.10B 435.05 -8.00 27 443.05 342 AUG23 ---- ---- ---- ---- 435.70 -8.00 443.70 OCT23 ---- ---- ---- ---- 436.35 -8.00 444.35 DEC23 ---- ---- ---- ---- 437.00 -8.00 445.00 FEB24 ---- ---- ---- ---- 437.65 -8.00 445.65 TOTAL EST.VOL VOLUME OPEN INT TOTAL 63 12 421 SGU Shanghai Gold (USD) Futures MAR23 ---- ---- ---- ---- 1960.90 -39.20 2000.10 APR23 1965.60 1970.10B 1954.90A 1970.10B 1967.40 -39.20 45 2006.60 3 82 MAY23 ---- ---- ---- ---- 1973.90 -39.20 2013.10 JUN23 1977.00 1978.80 1975.50 1981.50B 1976.80 -39.20 27 2016.00 1 342 AUG23 ---- ---- ---- ---- 1977.40 -39.20 2016.60 OCT23 ---- ---- ---- ---- 1978.00 -39.20 2017.20 DEC23 ---- ---- ---- ---- 1978.60 -39.20 2017.80 FEB24 ---- ---- ---- ---- 1979.20 -39.20 2018.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 72 4 424 SI Silver Futures MAR23 22.680 23.065 22.650 22.720A 22.675 +.351 22 22.324 58 74 APR23 22.475 23.090 22.350 22.950A 22.697 +.362 75 22.335 90 416 MAY23 22.510 23.240 22.410 23.115 22.786 +.361 55922 22.425 45059 95803 JLY23 22.690 23.410 22.595 23.305B 22.968 +.363 1947 22.605 1653 13246 SEP23 22.905 23.575 22.785A 23.500B 23.165 +.377 665 22.788 257 5219 DEC23 23.140 23.835 23.120 23.765B 23.443 +.393 305 23.050 171 3564 JAN24 ---- ---- ---- 23.920B 23.524 +.396 23.128 146 MAR24 23.605 23.990 23.605 23.880A 23.632 +.399 52 23.233 21 452 MAY24 ---- ---- ---- 24.165B 23.746 +.389 51 23.357 17 141 JLY24 ---- 24.120B ---- 24.155B 23.836 +.389 23.447 4 SEP24 ---- ---- ---- ---- 23.995 +.389 23.606 DEC24 ---- ---- ---- 24.665B 24.296 +.389 23.907 9 JAN25 ---- ---- ---- ---- 24.416 +.389 24.027 JLY25 ---- ---- ---- ---- 24.459 +.389 24.070 3 DEC25 ---- ---- ---- ---- 24.571 +.389 24.182 JLY26 ---- ---- ---- ---- 25.362 +.389 24.973 5 DEC26 ---- ---- ---- ---- 25.464 +.389 25.075 JLY27 ---- ---- ---- ---- 25.572 +.389 25.183 DEC27 ---- ---- ---- ---- 25.674 +.389 25.285 TOTAL EST.VOL VOLUME OPEN INT TOTAL 59039 47326 119082 SIL Micro Silver Futures MAR23 22.500 22.515 22.500 22.350A 22.675 +.351 3 22.324 4 121 APR23 22.425 23.065 22.330 23.045B 22.697 +.362 51 22.335 42 405 MAY23 22.535 23.230 22.410 23.120A 22.786 +.361 11356 22.425 8511 5139 JLY23 22.685 23.390 22.595 23.305B 22.968 +.363 153 22.605 63 470 SEP23 23.200 23.535 23.200 23.190A 23.165 +.377 7 22.788 9 131 DEC23 23.250 23.855 23.245 23.465A 23.443 +.393 12 23.050 15 126 JAN24 ---- 23.420B ---- 23.795B 23.524 +.396 23.128 MAR24 ---- ---- ---- ---- 23.632 +.399 23.233 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11582 8644 6392 SIT SILVER TAS FUTURES MAY23 .000 .001 -.005 -.005 .000 UNCH 486 .000 JLY23 .000 .000 -.001 -.001 .000 UNCH 1 .000 SEP23 .000 .001B .000 .001B .000 UNCH 1 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 488 SSP MAR 23 LONDON SPOT SILVER 24 ---- ---- ---- ---- 22.625 +.335 22.290 27 ---- ---- ---- ---- 22.625 +.335 22.290 28 ---- ---- ---- ---- 22.625 +.335 22.290 29 ---- ---- ---- ---- 22.625 +.335 22.290 30 ---- ---- ---- ---- 22.625 +.335 22.290 31 ---- ---- ---- ---- 22.625 +.335 22.290 SSP APR 23 LONDON SPOT SILVER 03 ---- ---- ---- ---- 22.625 +.335 22.290 04 ---- ---- ---- ---- 22.625 +.335 22.290 05 ---- ---- ---- ---- 22.625 +.335 22.290 06 ---- ---- ---- ---- 22.625 +.335 22.290 11 ---- ---- ---- ---- 22.625 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAR23 ---- ---- 125.76A 125.76A 127.73 -.28 128.01 330 APR23 ---- 124.51B 118.76A 124.51B 121.09 -2.32 123.41 205 MAY23 ---- ---- ---- ---- 119.01 -3.43 122.44 JUN23 ---- ---- ---- ---- 117.82 -3.43 121.25 JLY23 ---- ---- ---- ---- 117.25 -3.46 120.71 AUG23 ---- ---- ---- ---- 115.52 -3.50 119.02 SEP23 ---- ---- ---- ---- 113.87 -3.51 117.38 OCT23 ---- ---- ---- ---- 113.90 -3.48 117.38 NOV23 ---- ---- ---- ---- 112.29 -3.56 115.85 DEC23 ---- ---- ---- ---- 110.74 -3.61 114.35 JAN24 ---- ---- ---- ---- 110.32 -3.60 113.92 FEB24 ---- ---- ---- ---- 109.37 -3.60 112.97 MAR24 ---- ---- ---- ---- 108.46 -3.61 112.07 APR24 ---- ---- ---- ---- 107.57 -3.63 111.20 MAY24 ---- ---- ---- ---- 106.77 -3.58 110.35 JUN24 ---- ---- ---- ---- 106.01 -3.49 109.50 JLY24 ---- ---- ---- ---- 105.22 -3.51 108.73 AUG24 ---- ---- ---- ---- 104.52 -3.40 107.92 SEP24 ---- ---- ---- ---- 103.87 -3.25 107.12 OCT24 ---- ---- ---- ---- 103.10 -3.32 106.42 NOV24 ---- ---- ---- ---- 102.55 -3.17 105.72 DEC24 ---- ---- ---- ---- 102.00 -3.07 105.07 JAN25 ---- ---- ---- ---- 101.31 -3.13 104.44 FEB25 ---- ---- ---- ---- 100.76 -3.13 103.89 MAR25 ---- ---- ---- ---- 100.21 -3.13 103.34 APR25 ---- ---- ---- ---- 99.71 -3.08 102.79 MAY25 ---- ---- ---- ---- 99.21 -3.03 102.24 JUN25 ---- ---- ---- ---- 98.71 -3.03 101.74 JLY25 ---- ---- ---- ---- 98.21 -3.03 101.24 AUG25 ---- ---- ---- ---- 97.72 -3.06 100.78 SEP25 ---- ---- ---- ---- 97.22 -3.11 100.33 OCT25 ---- ---- ---- ---- 96.72 -3.21 99.93 NOV25 ---- ---- ---- ---- 96.22 -3.31 99.53 DEC25 ---- ---- ---- ---- 95.82 -3.31 99.13 JAN26 ---- ---- ---- ---- 94.70 -3.89 98.59 FEB26 ---- ---- ---- ---- 94.70 -3.54 98.24 MAR26 ---- ---- ---- ---- 94.70 -3.19 97.89 APR26 ---- ---- ---- ---- 94.70 -2.84 97.54 MAY26 ---- ---- ---- ---- 94.70 -2.49 97.19 JUN26 ---- ---- ---- ---- 94.70 -2.14 96.84 JLY26 ---- ---- ---- ---- 94.70 -1.79 96.49 AUG26 ---- ---- ---- ---- 94.70 -1.44 96.14 SEP26 ---- ---- ---- ---- 94.70 -1.14 95.84 OCT26 ---- ---- ---- ---- 94.70 -.84 95.54 NOV26 ---- ---- ---- ---- 94.70 -.54 95.24 DEC26 ---- ---- ---- ---- 94.70 -.39 95.09 TOTAL EST.VOL VOLUME OPEN INT TOTAL 535 UX UxC Uranium U3O8 Futures MAR23 ---- ---- ---- ---- 50.20 UNCH 50.20 200 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 XCG Gold Futures Synthetic APR23 ---- ---- ---- ---- 1949.6 +8.5 1941.1 JUN23 ---- ---- ---- ---- 1966.6 +8.3 1958.3 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.0685 +.0500 4.0185 MAY23 ---- ---- ---- ---- 4.0445 +.0505 3.9940 JLY23 ---- ---- ---- ---- 4.0450 +.0480 3.9970 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 22.675 +.351 22.324 MAY23 ---- ---- ---- ---- 22.786 +.361 22.425 JLY23 ---- ---- ---- ---- 22.968 +.363 22.605 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 ---- ---- ---- ---- 639.25 +25.25 614.00 1675 ---- ---- ---- ---- 614.25 +25.25 589.00 1700 ---- ---- ---- ---- 589.25 +25.25 564.00 1725 ---- ---- ---- ---- 564.25 +25.25 539.00 1750 ---- ---- ---- ---- 539.25 +25.25 514.00 1775 ---- ---- ---- ---- 514.25 +25.25 489.00 1800 ---- ---- ---- ---- 489.25 +25.25 464.00 1825 ---- ---- ---- ---- 464.25 +25.25 439.00 1850 ---- ---- ---- ---- 439.25 +25.25 414.00 1875 ---- ---- ---- ---- 414.25 +25.25 389.00 1900 ---- 369.75B 359.75A 369.75B 389.25 +25.25 364.00 1925 ---- 363.75B 334.75A 363.75B 364.25 +25.25 339.00 1950 ---- 344.25B 309.75A 344.25B 339.25 +25.00 314.25 1975 ---- 319.50B 284.75A 319.50B 314.50 +25.25 289.25 2000 ---- 294.50B 260.00A 294.50B 289.50 +25.00 264.50 2025 ---- 269.50B 235.25A 269.50B 264.50 +24.75 239.75 2050 ---- 244.75B 210.50A 244.75B 239.25 +24.25 215.00 2075 ---- 220.00B 186.00A 220.00B 214.50 +23.75 190.75 2100 ---- 195.50B 162.00A 195.50B 190.00 +23.50 166.50 2125 ---- 171.00B 138.25A 171.00B 165.50 +22.50 143.00 2150 ---- 147.00B 115.25A 147.00B 141.75 +21.50 120.25 2175 ---- 123.75B 93.75A 123.75B 118.75 +20.25 98.50 2200 ---- 101.25B 74.25A 101.25B 96.75 +17.75 79.00 2225 ---- 80.50B 57.00A 80.50B 76.75 +15.25 61.50 2250 ---- 62.00B 42.00A 42.00A 58.75 +12.25 46.50 2275 ---- 46.00B 30.50A 30.50A 43.50 +9.00 34.50 2300 ---- 33.00B 21.75A 33.00B 31.50 +6.50 25.00 2325 ---- 22.75B 15.25A 22.75B 22.00 +4.25 17.75 2350 ---- 15.25B 10.75A 10.75A 15.25 +2.75 12.50 2375 ---- 10.25B 7.75A 7.75A 10.25 +1.75 8.50 10 2400 ---- 6.75B 5.50A 5.50A 7.00 +1.00 6.00 2425 ---- 4.50B ---- 4.50B 4.75 +.75 4.00 30 2450 ---- 3.00B ---- 3.00B 3.00 +.25 2.75 2475 ---- ---- ---- ---- 2.00 +.25 1.75 2500 ---- ---- ---- ---- 1.25 UNCH 1.25 25 2525 ---- ---- ---- ---- .75 UNCH .75 2550 ---- ---- ---- ---- .50 UNCH .50 2575 ---- ---- ---- ---- .50 UNCH .50 2600 ---- ---- ---- ---- .25 UNCH .25 2625 ---- ---- ---- ---- .25 UNCH .25 50 2650 ---- ---- ---- ---- .25 UNCH .25 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 ---- 630.00B 624.25A 630.00B 650.50 +23.50 627.00 1675 ---- 629.00B 599.25A 629.00B 625.50 +23.50 602.00 1700 ---- 604.75B 574.25A 604.75B 600.50 +23.50 577.00 1725 ---- 579.75B 549.25A 579.75B 575.50 +23.50 552.00 1750 ---- 554.75B 524.50A 554.75B 550.50 +23.25 527.25 1775 ---- 530.00B 499.75A 530.00B 525.50 +23.25 502.25 1800 ---- 505.25B 475.00A 505.25B 500.75 +23.25 477.50 1825 ---- 480.50B 450.50A 480.50B 475.75 +22.75 453.00 1850 ---- 455.75B 426.00A 455.75B 451.25 +22.75 428.50 1875 ---- 431.25B 401.50A 431.25B 426.50 +22.50 404.00 1900 ---- 407.00B 377.25A 407.00B 402.25 +22.50 379.75 1925 ---- 382.75B 353.25A 382.75B 377.75 +22.00 355.75 1950 ---- 358.50B 329.25A 358.50B 353.75 +21.75 332.00 1975 ---- 334.75B 305.75A 334.75B 330.00 +21.50 308.50 2000 ---- 311.25B 282.50A 311.25B 306.50 +21.25 285.25 2025 ---- 287.75B 259.75A 287.75B 283.25 +20.75 262.50 2050 ---- 265.00B 237.50A 265.00B 260.50 +20.00 240.50 2075 ---- 242.75B 216.00A 242.75B 238.50 +19.25 219.25 2100 ---- 221.25B 195.75A 221.25B 217.25 +18.75 198.50 2125 ---- 200.25B 176.25A 200.25B 196.50 +17.75 178.75 2150 ---- 180.50B 157.75A 180.50B 177.00 +16.75 160.25 2175 ---- 161.50B 140.50A 161.50B 158.25 +15.50 142.75 2200 ---- 143.75B 124.25A 143.75B 140.75 +14.50 126.25 2225 ---- 127.25B 109.25A 127.25B 124.50 +13.25 111.25 2250 ---- 111.75B 95.50A 111.75B 109.50 +12.00 97.50 2275 ---- 97.50B 83.25A 97.50B 95.75 +11.00 84.75 2300 ---- 85.00B 72.00A 85.00B 83.50 +10.00 73.50 10 2325 ---- 73.50B 62.25A 73.50B 72.25 +8.75 63.50 2350 ---- 63.50B 53.75A 63.50B 62.25 +7.50 54.75 2375 ---- 54.50B 46.25A 54.50B 53.50 +6.50 47.00 2400 ---- 46.75B 39.75A 46.75B 46.00 +5.75 40.25 2425 ---- 40.00B 34.25A 40.00B 39.50 +5.00 34.50 2450 ---- 34.25B ---- 34.25B 33.75 +4.25 29.50 2475 ---- 29.25B ---- 29.25B 29.00 +3.75 25.25 2500 ---- 25.00B ---- 25.00B 24.75 +3.00 21.75 2525 ---- 21.25B ---- 21.25B 21.25 +2.75 18.50 2550 ---- 18.25B ---- 18.25B 18.25 +2.25 16.00 2575 ---- 15.75B ---- 15.75B 15.75 +2.00 13.75 2600 ---- 13.50B ---- 13.25B 13.75 +1.75 12.00 50 2625 ---- 11.50B ---- 11.50B 11.75 +1.50 10.25 2650 ---- 10.00B ---- 10.00B 10.25 +1.25 9.00 100 2675 ---- 8.50B ---- 8.50B 9.00 +1.25 7.75 2700 ---- 7.25B ---- 7.25B 7.75 +1.00 6.75 50 2725 ---- 6.25B ---- 6.25B 6.75 +.75 6.00 2750 ---- ---- ---- ---- 6.00 +1.00 5.00 2775 ---- ---- ---- ---- 5.25 +.75 4.50 2800 ---- ---- ---- ---- 4.50 +.75 3.75 2825 ---- ---- ---- ---- 4.00 +.75 3.25 2850 ---- ---- ---- ---- 3.50 +.50 3.00 2875 ---- ---- ---- ---- 3.00 +.50 2.50 2900 ---- ---- ---- ---- 2.75 +.50 2.25 2925 ---- ---- ---- ---- 2.25 +.25 2.00 2950 ---- ---- ---- ---- 2.00 +.25 1.75 2975 ---- ---- ---- ---- 1.75 +.25 1.50 3000 ---- ---- ---- ---- 1.75 +.50 1.25 3025 ---- ---- ---- ---- 1.50 +.25 1.25 3050 ---- ---- ---- ---- 1.25 +.25 1.00 3075 ---- ---- ---- ---- 1.25 +.25 1.00 3100 ---- ---- ---- ---- 1.00 +.25 .75 3125 ---- ---- ---- ---- 1.00 +.25 .75 3150 ---- ---- ---- ---- .75 +.25 .50 3175 ---- ---- ---- ---- .75 +.25 .50 3200 ---- ---- ---- ---- .75 +.25 .50 AX JUN23 Aluminum Option CALL 1650 ---- 664.25B 637.50A 664.25B 660.75 +21.75 639.00 1675 ---- 639.50B 612.75A 639.50B 635.75 +21.50 614.25 1700 ---- 614.75B 588.25A 614.75B 611.00 +21.50 589.50 1725 ---- 590.00B 563.75A 590.00B 586.25 +21.50 564.75 1750 ---- 565.50B 539.25A 565.50B 561.75 +21.50 540.25 1775 ---- 541.00B 515.00A 541.00B 537.25 +21.25 516.00 1800 ---- 516.75B 490.75A 516.75B 513.00 +21.00 492.00 1825 ---- 492.75B 466.75A 492.75B 488.75 +20.75 468.00 1850 ---- 468.75B 443.00A 468.75B 464.75 +20.50 444.25 1875 ---- 445.00B 419.50A 445.00B 441.25 +20.50 420.75 1900 ---- 421.50B 396.00A 421.50B 417.75 +20.00 397.75 1925 ---- 398.25B 373.25A 398.25B 394.50 +19.75 374.75 1950 ---- 375.25B 350.50A 375.25B 371.50 +19.25 352.25 1975 ---- 352.75B 328.50A 352.75B 349.00 +18.75 330.25 2000 ---- 330.75B 306.75A 330.75B 327.00 +18.25 308.75 2025 ---- 309.00B 285.75A 309.00B 305.25 +17.75 287.50 2050 ---- 288.00B 265.50A 288.00B 284.25 +17.00 267.25 2075 ---- 267.50B 246.00A 267.50B 263.75 +16.25 247.50 2100 ---- 247.50B 227.00A 247.50B 244.25 +15.75 228.50 2125 ---- 228.25B 209.00A 228.25B 225.25 +14.75 210.50 2150 ---- 210.00B 191.75A 191.75A 207.25 +14.00 193.25 2175 ---- 192.50B 175.50A 175.50A 190.25 +13.25 177.00 2200 ---- 176.00B 160.25A 160.25A 174.00 +12.50 161.50 2225 ---- 160.25B 146.00A 146.00A 158.75 +11.50 147.25 2250 ---- 147.00B 132.50A 132.50A 144.50 +10.75 133.75 2275 ---- 133.50B 119.75A 119.75A 131.25 +10.00 121.25 2300 ---- 121.00B 108.50A 108.50A 119.00 +9.50 109.50 2325 ---- 109.25B 98.00A 98.00A 107.50 +8.50 99.00 2350 ---- 98.75B 88.50A 88.50A 97.00 +8.00 89.00 2375 ---- 89.00B 79.50A 79.50A 87.50 +7.25 80.25 2400 ---- 80.00B 71.75A 71.75A 78.75 +6.75 72.00 2425 ---- 71.75B 64.50A 64.50A 70.75 +6.00 64.75 2450 ---- 64.50B ---- 64.50B 63.50 +5.50 58.00 2475 ---- 57.75B ---- 57.75B 57.00 +5.00 52.00 2500 ---- 51.75B ---- 51.75B 51.25 +4.50 46.75 2525 ---- 46.50B ---- 46.25B 46.00 +4.25 41.75 2550 ---- 41.50B ---- 41.50B 41.25 +3.75 37.50 2575 ---- 37.25B ---- 37.25B 37.00 +3.25 33.75 2600 ---- 33.50B ---- 33.50B 33.25 +3.00 30.25 2625 ---- 30.00B ---- 30.00B 29.75 +2.50 27.25 2650 ---- 27.00B ---- 27.00B 26.75 +2.25 24.50 2675 ---- 24.25B ---- 24.25B 24.00 +2.00 22.00 2700 ---- 21.75B ---- 21.75B 21.75 +2.00 19.75 75 2725 ---- 19.50B ---- 19.50B 19.50 +1.75 17.75 2750 ---- 17.50B ---- 17.50B 17.50 +1.50 16.00 2775 ---- 15.75B ---- 15.75B 15.75 +1.25 14.50 2800 ---- 14.25B ---- 14.25B 14.25 +1.25 13.00 2825 ---- 13.00B ---- 13.00B 12.75 +1.00 11.75 2850 ---- 11.75B ---- 11.75B 11.50 +1.00 10.50 2875 ---- 10.50B ---- 10.50B 10.50 +1.00 9.50 2900 ---- 9.50B ---- 9.50B 9.50 +.75 8.75 2925 ---- 8.50B ---- 8.50B 8.50 +.75 7.75 2950 ---- 7.75B ---- 7.75B 7.75 +.75 7.00 2975 ---- ---- ---- ---- 7.00 +.50 6.50 3000 ---- ---- ---- ---- 6.50 +.75 5.75 3025 ---- ---- ---- ---- 5.75 +.50 5.25 3050 ---- ---- ---- ---- 5.25 +.50 4.75 3075 ---- ---- ---- ---- 4.75 +.25 4.50 3100 ---- ---- ---- ---- 4.50 +.50 4.00 3125 ---- ---- ---- ---- 4.00 +.25 3.75 3150 ---- ---- ---- ---- 3.75 +.50 3.25 3175 ---- ---- ---- ---- 3.25 +.25 3.00 10 3200 ---- ---- ---- ---- 3.00 +.25 2.75 3225 ---- ---- ---- ---- 2.75 +.25 2.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 ---- ---- ---- ---- .25 -.25 .50 2000 ---- ---- ---- ---- .25 -.25 .50 2025 ---- ---- ---- ---- .25 -.50 .75 2050 ---- ---- ---- ---- .25 -1.00 1.25 2075 ---- ---- 1.50A 1.50A .50 -1.25 1.75 2100 ---- ---- 2.00A 2.00A .75 -2.00 2.75 2125 ---- ---- 2.50A 2.50A 1.50 -2.50 4.00 2150 ---- ---- 3.00A 3.00A 2.50 -3.75 6.25 2175 ---- ---- 4.50A 4.50A 4.50 -5.25 9.75 2200 ---- ---- 7.00A 7.00A 7.75 -7.25 15.00 20 2225 ---- ---- 11.25A 11.25A 12.50 -10.00 22.50 2250 ---- ---- 17.75A 17.75A 19.50 -13.00 32.50 35 76 2275 ---- ---- 27.00A 27.00A 29.50 -16.00 45.50 10 2300 41.50 61.25B 39.25A 39.25A 42.25 -18.50 10 60.75 17 2325 ---- 80.00B 54.00A 54.00A 57.75 -21.00 78.75 2350 ---- 100.50B 71.75A 71.75A 76.00 -22.25 98.25 25 2375 ---- 122.50B 91.50A 91.50A 96.00 -23.50 119.50 20 2400 ---- 145.25B 113.00A 113.00A 117.50 -24.25 141.75 2425 ---- 168.75B 135.50A 135.50A 140.25 -24.75 165.00 2450 ---- 192.50B 159.00A 159.00A 163.75 -24.75 188.50 2475 ---- 217.00B 182.75A 182.75A 187.75 -25.00 212.75 2500 ---- 241.50B 207.25A 207.25A 212.00 -25.00 237.00 2525 ---- 266.25B 231.75A 231.75A 236.50 -25.25 261.75 2550 ---- 291.00B 256.50A 256.50A 261.25 -25.25 286.50 2575 ---- 315.75B 281.25A 281.25A 286.00 -25.25 311.25 2600 ---- 340.75B 306.00A 306.00A 311.00 -25.00 336.00 2625 ---- 365.50B 331.00A 331.00A 335.75 -25.25 361.00 2650 ---- 390.50B 355.75A 355.75A 360.75 -25.25 386.00 2675 ---- 415.50B 380.75A 380.75A 385.75 -25.25 411.00 2700 ---- 440.50B 405.75A 405.75A 410.75 -25.25 436.00 2725 ---- 465.50B 430.75A 430.75A 435.75 -25.25 461.00 2750 ---- 490.25B 455.75A 455.75A 460.75 -25.25 486.00 2775 ---- ---- 481.25A 481.25A 485.75 -25.25 511.00 2800 ---- ---- ---- ---- 510.75 -25.25 536.00 2825 ---- ---- ---- ---- 535.75 -25.25 561.00 2850 ---- ---- ---- ---- 560.75 -25.25 586.00 2875 ---- ---- ---- ---- 585.75 -25.25 611.00 2900 ---- ---- ---- ---- 610.75 -25.25 636.00 2925 ---- ---- ---- ---- 635.75 -25.25 661.00 2950 ---- ---- ---- ---- 660.75 -25.25 686.00 2975 ---- ---- ---- ---- 685.75 -25.25 711.00 3000 ---- ---- ---- ---- 710.75 -25.25 736.00 3025 ---- ---- ---- ---- 735.75 -25.25 761.00 3050 ---- ---- ---- ---- 760.75 -25.25 786.00 3075 ---- ---- ---- ---- 785.75 -25.25 811.00 3100 ---- ---- ---- ---- 810.75 -25.25 836.00 3125 ---- ---- ---- ---- 835.75 -25.25 861.00 3150 ---- ---- ---- ---- 860.75 -25.25 886.00 3175 ---- ---- ---- ---- 885.75 -25.25 911.00 3200 ---- ---- ---- ---- 910.75 -25.25 936.00 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 -.25 .50 1675 ---- ---- ---- ---- .25 -.25 .50 1700 ---- ---- ---- ---- .25 -.25 .50 1725 ---- ---- ---- ---- .50 -.25 .75 1750 ---- ---- ---- ---- .50 -.50 1.00 1775 ---- ---- ---- ---- .75 -.50 1.25 1800 ---- ---- ---- ---- 1.00 -.50 1.50 1825 ---- ---- ---- ---- 1.25 -.75 2.00 1850 ---- ---- ---- ---- 1.50 -1.00 2.50 1875 ---- ---- ---- ---- 2.00 -1.00 3.00 1900 ---- ---- ---- ---- 2.50 -1.25 3.75 1925 ---- ---- 4.50A 4.50A 3.25 -1.50 4.75 1950 ---- ---- 5.50A 5.50A 4.25 -1.50 5.75 1975 ---- ---- 6.50A 6.50A 5.25 -2.00 7.25 2000 ---- ---- 7.25A 7.25A 6.75 -2.50 9.25 2025 ---- ---- 9.00A 9.00A 8.50 -3.00 11.50 2050 ---- ---- 11.00A 11.00A 11.00 -3.25 14.25 2075 ---- ---- 13.75A 13.75A 13.75 -4.00 17.75 2100 ---- ---- 17.00A 17.00A 17.25 -5.00 22.25 2125 ---- ---- 21.25A 21.25A 21.75 -5.75 27.50 2150 ---- ---- 26.25A 26.25A 27.00 -6.75 33.75 2175 ---- ---- 32.25A 32.25A 33.25 -7.75 41.00 16 2200 ---- ---- 39.50A 39.50A 40.75 -8.75 49.50 2225 ---- ---- 48.00A 48.00A 49.25 -10.25 59.50 2250 ---- ---- 57.75A 57.75A 59.25 -11.25 70.50 2275 ---- 83.00B 68.75A 68.75A 70.50 -12.25 82.75 2300 ---- 97.00B 81.25A 81.25A 83.00 -13.50 96.50 2325 ---- 111.50B 94.75A 94.75A 96.75 -14.50 111.25 2350 ---- 128.00B 109.50A 109.50A 111.75 -15.75 127.50 2375 ---- 145.50B 125.50A 125.50A 127.75 -16.75 144.50 2400 ---- 164.00B 142.50A 142.50A 145.25 -17.50 162.75 2425 ---- 183.50B 160.50A 160.50A 163.50 -18.50 182.00 2450 ---- 204.00B 179.75A 179.75A 182.75 -19.00 201.75 2475 ---- 225.00B 199.75A 199.75A 202.75 -19.75 222.50 2500 ---- 246.50B 220.50A 220.50A 223.50 -20.50 244.00 2525 ---- 268.50B 241.75A 241.75A 245.00 -20.75 265.75 2550 ---- 291.00B 263.50A 263.50A 267.00 -21.00 288.00 2575 ---- 313.75B 285.75A 285.75A 289.50 -21.25 310.75 2600 ---- 336.75B 308.50A 308.50A 312.25 -21.75 334.00 2625 ---- 360.00B 331.50A 331.50A 335.25 -22.00 357.25 2650 ---- 383.50B 354.75A 354.75A 358.75 -22.00 380.75 2675 ---- 407.25B 378.25A 378.25A 382.25 -22.25 404.50 2700 ---- 431.25B 402.00A 402.00A 406.00 -22.50 428.50 2725 ---- 455.50B 425.75A 425.75A 430.00 -22.50 452.50 2750 ---- 479.75B 450.00A 450.00A 454.25 -22.50 476.75 2775 ---- 504.00B 474.25A 474.25A 478.25 -22.75 501.00 2800 ---- 528.50B 498.50A 498.50A 502.75 -22.75 525.50 2825 ---- 553.00B 523.00A 523.00A 527.00 -23.00 550.00 2850 ---- 577.75B 547.50A 547.50A 551.50 -23.00 574.50 2875 ---- 602.25B 572.25A 572.25A 576.25 -23.00 599.25 2900 ---- 627.00B 597.00A 597.00A 600.75 -23.25 624.00 2925 ---- 651.75B 621.50A 621.50A 625.50 -23.25 648.75 2950 ---- 676.75B 646.50A 646.50A 650.25 -23.25 673.50 2975 ---- 701.50B 671.25A 671.25A 675.00 -23.25 698.25 3000 ---- 726.25B 696.00A 696.00A 700.00 -23.25 723.25 3025 ---- 751.25B 720.75A 720.75A 724.75 -23.25 748.00 3050 ---- 776.00B 745.75A 745.75A 749.75 -23.25 773.00 3075 ---- 801.00B 770.50A 770.50A 774.50 -23.50 798.00 3100 ---- 826.00B 795.50A 795.50A 799.50 -23.50 823.00 3125 ---- 851.00B 820.50A 820.50A 824.50 -23.50 848.00 3150 ---- 876.00B 845.50A 845.50A 849.50 -23.50 873.00 3175 ---- 900.75B 870.25A 870.25A 874.50 -23.50 898.00 3200 ---- 925.75B 895.25A 895.25A 899.50 -23.50 923.00 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.25 -.25 1.50 1675 ---- ---- ---- ---- 1.50 -.25 1.75 1700 ---- ---- ---- ---- 2.00 -.25 2.25 1725 ---- ---- ---- ---- 2.25 -.50 2.75 1750 ---- ---- ---- ---- 3.00 -.50 3.50 1775 ---- ---- ---- ---- 3.50 -.75 4.25 20 1800 ---- ---- ---- ---- 4.25 -.75 5.00 1825 ---- ---- ---- ---- 5.25 -1.00 6.25 1850 ---- ---- ---- ---- 6.25 -1.25 7.50 1875 ---- ---- 8.75A 8.75A 7.50 -1.50 9.00 1900 ---- ---- 9.50A 9.50A 9.00 -1.75 10.75 1925 ---- ---- 11.00A 11.00A 10.75 -2.00 12.75 1950 ---- ---- 13.00A 13.00A 12.75 -2.50 15.25 1975 ---- ---- 15.25A 15.25A 15.25 -2.75 18.00 2000 ---- ---- 18.00A 18.00A 18.00 -3.50 21.50 2025 ---- ---- 21.00A 21.00A 21.25 -4.00 25.25 2050 ---- ---- 24.75A 24.75A 25.00 -4.75 29.75 2075 ---- ---- 29.25A 29.25A 29.50 -5.25 34.75 2100 ---- ---- 34.50A 34.50A 34.75 -6.00 40.75 2125 ---- ---- 40.25A 40.25A 40.75 -6.75 47.50 2150 ---- ---- 47.00A 47.00A 47.75 -7.25 55.00 2175 ---- ---- 54.50A 54.50A 55.50 -8.25 63.75 2200 ---- ---- 63.00A 63.00A 64.00 -9.25 73.25 2225 ---- ---- 72.50A 72.50A 73.75 -9.75 83.50 2250 ---- ---- 83.00A 83.00A 84.25 -10.75 95.00 150 2275 ---- ---- 94.25A 94.25A 95.75 -11.50 107.25 2300 ---- ---- 106.50A 106.50A 108.25 -12.25 120.50 2325 ---- ---- 119.75A 119.75A 121.75 -13.00 134.75 2350 ---- ---- 134.00A 134.00A 136.00 -13.75 149.75 2375 ---- ---- 149.00A 149.00A 151.25 -14.25 165.50 2400 ---- ---- 165.00A 165.00A 167.25 -15.00 182.25 2425 ---- ---- 181.75A 181.75A 184.25 -15.50 199.75 2450 ---- ---- 199.75A 199.75A 201.75 -16.25 218.00 2475 ---- 237.00B 218.00A 218.00A 220.25 -16.50 236.75 2500 ---- 256.75B 237.00A 237.00A 239.25 -17.00 256.25 2525 ---- 277.25B 256.50A 256.50A 258.75 -17.50 276.25 2550 ---- 298.00B 276.50A 276.50A 279.00 -18.00 297.00 2575 ---- 319.50B 297.25A 297.25A 299.50 -18.50 318.00 2600 ---- 341.00B 318.25A 318.25A 320.75 -18.50 339.25 2625 ---- 363.25B 339.75A 339.75A 342.25 -19.00 361.25 2650 ---- 385.50B 361.50A 361.50A 364.00 -19.25 383.25 2675 ---- 408.00B 383.50A 383.50A 386.25 -19.50 405.75 2700 ---- 430.75B 406.00A 406.00A 408.75 -19.50 428.25 2725 ---- 453.50B 428.50A 428.50A 431.25 -20.00 451.25 2750 ---- 476.75B 451.50A 451.50A 454.25 -20.25 474.50 2775 ---- 500.00B 474.50A 474.50A 477.50 -20.25 497.75 2800 ---- 523.50B 498.00A 498.00A 500.75 -20.50 521.25 2825 ---- 547.00B 521.50A 521.50A 524.50 -20.50 545.00 2850 ---- 570.75B 545.00A 545.00A 548.00 -20.75 568.75 2875 ---- 594.75B 568.75A 568.75A 572.00 -20.75 592.75 2900 ---- 618.75B 592.75A 592.75A 595.75 -21.00 616.75 2925 ---- 643.00B 616.75A 616.75A 620.00 -21.00 641.00 2950 ---- 667.25B 641.00A 641.00A 644.00 -21.00 665.00 2975 ---- 691.50B 665.25A 665.25A 668.25 -21.25 689.50 3000 ---- 716.00B 689.75A 689.75A 692.75 -21.00 713.75 3025 ---- 740.50B 714.00A 714.00A 717.00 -21.25 738.25 3050 ---- 765.00B 738.50A 738.50A 741.50 -21.50 763.00 3075 ---- 789.50B 763.25A 763.25A 766.25 -21.25 787.50 3100 ---- 814.25B 787.75A 787.75A 790.75 -21.50 812.25 3125 ---- 839.00B 812.50A 812.50A 815.50 -21.50 837.00 3150 ---- 863.75B 837.25A 837.25A 840.25 -21.50 861.75 3175 ---- 888.50B 862.00A 862.00A 865.00 -21.50 886.50 3200 ---- 913.50B 886.75A 886.75A 889.75 -21.50 911.25 3225 ---- 938.25B 911.50A 911.50A 914.50 -21.75 936.25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 35 354 G1M APR23 Gold Weekly Monday Option - Week 1 CALL 1635 ---- 361.40B 322.00A 361.20B 331.60 +8.30 323.30 1640 ---- 356.40B 317.00A 356.20B 326.60 +8.30 318.30 1645 ---- 351.90B 312.00A 351.60B 321.60 +8.30 313.30 1650 ---- 347.00B 306.30A 347.00B 316.60 +8.30 308.30 1655 ---- 341.40B 301.40A 341.20B 311.60 +8.30 303.30 1660 ---- 336.40B 297.00A 336.20B 306.60 +8.30 298.30 1665 ---- 331.90B 292.00A 331.60B 301.60 +8.30 293.30 1670 ---- 326.40B 287.00A 326.20B 296.60 +8.30 288.30 1675 ---- 321.40B 281.90A 321.40B 291.60 +8.30 283.30 1680 ---- 316.90B 277.00A 316.90B 286.60 +8.30 278.30 1685 ---- 311.90B 272.00A 311.90B 281.60 +8.30 273.30 1690 ---- 305.60B 267.00A 303.80B 276.60 +8.30 268.30 1695 ---- 300.80B 262.00A 298.80B 271.60 +8.30 263.30 1700 ---- 297.00B 254.50A 297.00B 266.60 +8.30 258.30 1705 ---- 291.60B 252.00A 290.90B 261.60 +8.30 253.30 1710 ---- 286.60B 247.00A 285.90B 256.60 +8.30 248.30 1715 ---- 281.60B 242.10A 280.90B 251.60 +8.30 243.30 1720 ---- 275.80B 237.10A 274.00B 246.60 +8.30 238.30 1725 ---- 273.90B 229.50A 273.90B 241.60 +8.30 233.30 1730 ---- 266.60B 227.10A 266.60B 236.60 +8.30 228.30 1735 ---- 261.60B 222.10A 260.90B 231.60 +8.30 223.30 1740 ---- 255.60B 217.10A 253.80B 226.60 +8.30 218.30 1745 ---- 250.80B 212.10A 248.20B 221.60 +8.30 213.30 1750 ---- 249.00B 204.60A 249.00B 216.60 +8.20 208.40 1755 ---- 241.60B 202.10A 240.90B 211.70 +8.30 203.40 1760 ---- 236.10B 197.20A 232.80B 206.70 +8.30 198.40 1765 ---- 231.10B 192.20A 227.70B 201.70 +8.30 193.40 1770 ---- 226.70B 187.20A 226.00B 196.70 +8.30 188.40 1775 ---- 224.00B 179.60A 224.00B 191.70 +8.20 183.50 1780 ---- 216.70B 177.20A 216.70B 186.70 +8.20 178.50 1785 ---- 211.70B 172.30A 211.70B 181.70 +8.20 173.50 1790 ---- 205.80B 167.30A 203.10B 176.80 +8.30 168.50 1795 ---- 200.90B 162.30A 197.90B 171.80 +8.20 163.60 1800 ---- 199.00B 154.80A 199.00B 166.80 +8.20 158.60 1805 ---- 191.80B 152.30A 191.10B 161.80 +8.10 153.70 1810 ---- 185.60B 147.20A 184.20B 156.90 +8.20 148.70 1815 ---- 181.10B 142.20A 178.00B 151.90 +8.10 143.80 1820 ---- 176.80B 137.00A 176.10B 147.00 +8.10 138.90 1825 ---- 173.90B 130.10A 173.90B 142.00 +8.00 134.00 1830 ---- 166.90B 127.10A 166.20B 137.10 +8.00 129.10 1835 ---- 162.00B 122.20A 161.20B 132.10 +7.90 124.20 1 1840 ---- 156.20B 117.30A 154.70B 127.20 +7.90 119.30 1845 ---- 151.40B 112.80A 149.60B 122.30 +7.80 114.50 2 1850 ---- 149.30B 105.80A 149.30B 117.40 +7.70 109.70 1855 ---- 142.20B 101.00A 141.40B 112.60 +7.70 104.90 1 1860 ---- 136.50B 96.20A 135.00B 107.70 +7.60 100.10 1865 ---- 131.40B 91.50A 129.80B 102.90 +7.50 95.40 4 1870 ---- 126.70B 86.80A 124.90B 98.20 +7.40 90.80 1 1875 ---- 124.60B 82.20A 124.60B 93.40 +7.20 86.20 2 1880 ---- 116.50B 77.70A 114.80B 88.80 +7.20 81.60 20 1885 ---- 111.60B 73.30A 110.30B 84.10 +6.90 77.20 4 1890 ---- 107.60B 68.90A 107.60B 79.60 +6.80 72.80 1 1895 ---- 105.20B 64.70A 105.20B 75.10 +6.60 68.50 1 2 1900 ---- 100.40B 60.60A 100.40B 70.70 +6.30 64.40 1905 ---- 95.50B 56.60A 95.50B 66.40 +6.10 60.30 5 1910 ---- 90.90B 52.70A 90.90B 62.20 +5.80 56.40 1915 ---- 86.20B 49.00A 86.20B 58.10 +5.50 52.60 1920 ---- 81.70B 45.50A 81.70B 54.20 +5.30 48.90 1 2 1925 ---- 77.20B 42.10A 77.20B 50.40 +5.00 45.40 1 2 1930 ---- 72.70B 38.90A 72.70B 46.70 +4.60 42.10 1935 ---- 68.50B 35.80A 68.50B 43.30 +4.40 38.90 2 1940 ---- 64.20B 32.90A 64.20B 39.90 +4.10 35.80 7 1945 ---- 60.10B 30.20A 60.10B 36.80 +3.80 33.00 1 1950 ---- 56.10B 27.60A 56.10B 33.80 +3.50 30.30 10 1955 ---- 52.20B 25.20A 52.20B 31.10 +3.30 27.80 1960 30.00 48.50B 23.00A 28.30A 28.40 +3.00 1 25.40 24 1965 ---- 45.00B 20.90A 45.00B 26.00 +2.80 23.20 1 1970 ---- 41.50B 19.00A 41.50B 23.80 +2.60 21.20 4 1975 22.50 38.40B 17.30A 38.40B 21.70 +2.40 2 19.30 3 1980 ---- 35.30B 15.70A 35.30B 19.70 +2.10 17.60 7 12 1985 18.30 32.50B 14.20A 19.60A 17.90 +1.90 2 16.00 1990 19.00 29.90B 12.90A 17.80A 16.30 +1.70 1 14.60 1 1 1995 ---- 27.40B 11.70A 27.40B 14.80 +1.50 13.30 2000 11.80 25.20B 10.60A 25.20B 13.40 +1.30 11 12.10 3 46 2005 ---- 23.10B 9.60A 23.10B 12.20 +1.20 11.00 2010 ---- 21.10B 8.70A 21.10B 11.10 +1.10 10.00 2015 ---- 19.30B 7.90A 19.30B 10.00 +.90 9.10 7 2020 ---- 17.60B 7.10A 17.60B 9.10 +.80 8.30 6 6 2025 ---- 16.00B 6.40A 16.00B 8.20 +.60 7.60 2030 ---- 14.60B 5.80A 14.60B 7.50 +.60 6.90 2035 ---- 13.30B 5.30A 13.30B 6.80 +.50 6.30 2040 ---- 12.10B 4.80A 12.10B 6.20 +.50 1 5.70 2045 ---- 11.00B 4.40A 11.00B 5.60 +.30 5.30 2050 ---- 10.00B 4.00A 10.00B 5.10 +.30 2 4.80 2 11 2055 ---- 9.10B 3.70A 9.10B 4.70 +.30 4.40 2060 ---- 8.20B 3.30A 8.20B 4.30 +.20 4.10 1 2065 ---- 7.50B 3.10A 7.50B 3.90 +.20 3.70 5 2070 ---- 6.80B 2.80A 6.80B 3.60 +.20 3.40 2 19 2075 ---- 6.20B 2.60A 2.60A 3.30 +.10 3.20 2080 ---- 5.70B 2.40A 5.70B 3.00 +.10 2 2.90 2085 ---- 5.20B 2.20A 2.20A 2.80 +.10 2.70 2090 ---- 4.70B 2.10A 2.10A 2.60 +.10 2.50 2095 ---- 4.40B 1.90A 1.90A 2.40 +.10 2.30 2100 ---- 4.00B 1.80A 1.80A 2.20 UNCH 2.20 1 2105 ---- 3.70B 1.70A 1.70A 2.00 UNCH 2.00 2110 ---- 3.40B 1.60A 1.60A 1.90 UNCH 1.90 2115 ---- 3.20B 1.50A 1.50A 1.80 UNCH 1.80 2120 ---- 2.90B 1.40A 1.40A 1.60 UNCH 1.60 2125 ---- 2.70B 1.30A 1.30A 1.50 UNCH 1.50 2130 ---- 2.50B 1.20A 1.20A 1.40 UNCH 1 1.40 2135 ---- 2.30B 1.20A 1.20A 1.40 UNCH 1 1.40 2140 ---- 2.20B 1.10A 1.10A 1.30 UNCH 1.30 2145 ---- 2.00B 1.10A 1.10A 1.20 UNCH 1.20 2150 ---- 1.90B 1.00A 1.00A 1.10 UNCH 1.10 2155 ---- 1.80B 1.00A 1.00A 1.10 UNCH 1.10 2160 ---- 1.70B .90A .90A 1.00 UNCH 1.00 2165 ---- 1.60B .90A .90A 1.00 UNCH 1.00 2170 ---- 1.50B .80A .80A .90 UNCH .90 2175 ---- 1.40B .80A .80A .90 UNCH .90 2180 ---- 1.30B .80A .80A .90 UNCH .90 2185 ---- 1.30B ---- 1.30B .80 UNCH .80 2190 ---- 1.20B .70A .70A .80 UNCH .80 2195 ---- 1.10B ---- 1.10B .80 +.10 .70 2200 ---- 1.10B ---- 1.10B .70 UNCH .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 25 207 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 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH 1 .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- ---- ---- .20 UNCH .20 1745 ---- ---- ---- ---- .20 UNCH .20 1750 ---- ---- ---- ---- .20 UNCH .20 22 1755 ---- ---- ---- ---- .20 UNCH .20 1 1760 ---- ---- ---- ---- .20 UNCH .20 1765 ---- ---- ---- ---- .20 -.10 .30 1770 ---- ---- .20A .20A .20 -.10 .30 19 1775 ---- ---- ---- ---- .20 -.10 .30 25 1780 ---- ---- ---- ---- .30 UNCH .30 11 1785 ---- ---- .30A .30A .30 -.10 .40 1790 ---- ---- .30A .30A .30 -.10 .40 1795 ---- ---- .30A .30A .30 -.10 .40 1800 ---- ---- .30A .30A .40 -.10 .50 5 1805 ---- ---- .30A .30A .40 -.10 .50 1810 ---- ---- .40A .40A .40 -.20 .60 2 1815 ---- ---- .40A .40A .50 -.20 .70 1 1820 ---- ---- .40A .40A .50 -.20 .70 1825 ---- ---- .40A .40A .50 -.30 .80 4 1830 ---- ---- .50A .50A .60 -.30 .90 1 1835 ---- ---- .50A .50A .70 -.30 1.00 1 1840 ---- ---- .50A .50A .80 -.40 1.20 1845 ---- ---- .60A .60A .90 -.40 1.30 1 1850 1.00 1.00 .60A .60A 1.00 -.50 1 1.50 3 1855 ---- ---- .70A .70A 1.10 -.60 1.70 1860 ---- ---- .80A .80A 1.30 -.70 2.00 2 1865 ---- ---- .80A .80A 1.50 -.70 2.20 20 1870 ---- ---- .90A .90A 1.70 -.90 2.60 2 1875 ---- ---- 1.00A 1.00A 1.90 -1.10 3.00 2 1880 ---- ---- 1.10A 1.10A 2.30 -1.10 3.40 1885 ---- ---- 1.30A 1.30A 2.60 -1.40 4.00 1890 ---- ---- 1.40A 1.40A 3.10 -1.50 1 4.60 11 1895 ---- ---- 1.60A 1.60A 3.60 -1.70 5.30 4 1900 ---- ---- 1.90A 1.90A 4.20 -1.90 1 6.10 10 22 1905 ---- ---- 2.10A 2.10A 4.90 -2.20 7.10 1910 ---- ---- 2.40A 2.40A 5.70 -2.40 8.10 2 1915 ---- ---- 2.80A 2.80A 6.60 -2.70 9.30 3 1920 ---- ---- 3.20A 3.20A 7.60 -3.10 10.70 4 1925 ---- ---- 3.70A 3.70A 8.80 -3.40 12.20 2 1930 ---- ---- 4.30A 4.30A 10.20 -3.60 13.80 5 3 1935 11.00 15.70B 5.00A 5.00A 11.70 -3.90 1 15.60 1 3 1940 ---- 17.80B 5.70A 5.70A 13.40 -4.20 17.60 1945 ---- 20.10B 6.60A 6.60A 15.20 -4.50 19.70 1950 ---- 22.50B 7.60A 7.60A 17.30 -4.70 22.00 10 11 1955 ---- 25.10B 8.80A 8.80A 19.50 -5.00 24.50 1960 ---- 27.90B 10.00A 10.00A 21.90 -5.20 27.10 1 4 1965 ---- 30.90B 11.50A 11.50A 24.40 -5.50 29.90 49 50 1970 ---- 34.00B 13.10A 13.10A 27.10 -5.80 32.90 1 1 1975 17.10 37.30B 15.00A 23.50B 30.00 -6.00 5 36.00 1980 ---- 40.70B 16.90A 16.90A 33.10 -6.20 39.30 1985 ---- 44.20B 19.10A 19.10A 36.30 -6.40 42.70 1 1 1990 ---- 47.90B 21.50A 21.50A 39.70 -6.60 46.30 49 49 1995 ---- 51.70B 24.00A 24.00A 43.20 -6.80 50.00 2000 ---- 55.60B 26.70A 26.70A 46.80 -6.90 53.70 2005 ---- 59.60B 29.60A 29.60A 50.50 -7.20 57.70 2010 ---- 63.70B 32.60A 32.60A 54.40 -7.30 61.70 2015 ---- 67.90B 35.80A 35.80A 58.40 -7.30 65.70 2020 ---- 72.20B 39.00A 39.00A 62.40 -7.50 69.90 2025 ---- 76.50B 42.40A 42.40A 66.60 -7.60 74.20 2030 ---- 80.90B 46.00A 46.00A 70.80 -7.70 78.50 2035 ---- 85.40B 49.60A 49.60A 75.10 -7.80 82.90 2040 ---- 89.90B 53.40A 53.40A 79.50 -7.80 87.30 2045 ---- 94.50B 57.30A 57.30A 83.90 -7.90 91.80 2050 ---- 99.10B 61.40A 61.40A 88.40 -8.00 96.40 2055 ---- 103.80B 65.50A 65.50A 93.00 -8.00 101.00 2060 ---- 108.50B 69.70A 69.70A 97.60 -8.00 105.60 2065 ---- 113.20B 73.80A 73.80A 102.20 -8.10 110.30 2070 ---- 118.00B 78.30A 78.30A 106.90 -8.10 115.00 2075 ---- 122.80B 82.60A 82.60A 111.60 -8.10 119.70 2080 ---- 127.60B 87.00A 87.00A 116.30 -8.20 124.50 2085 ---- 132.40B 91.60A 91.60A 121.10 -8.10 129.20 2090 ---- 137.30B 96.10A 96.10A 125.80 -8.20 134.00 2095 ---- 142.10B 100.70A 100.70A 130.60 -8.30 138.90 2100 ---- 147.00B 105.30A 105.30A 135.40 -8.30 143.70 2105 ---- 149.60B 110.10A 110.10A 140.30 -8.20 148.50 2110 ---- 154.50B 114.80A 114.80A 145.10 -8.30 153.40 2115 ---- 159.40B 119.40A 119.40A 150.00 -8.30 158.30 2120 ---- 164.30B 124.30A 124.30A 154.90 -8.20 163.10 2125 ---- 171.60B 129.00A 129.00A 159.80 -8.20 168.00 2130 ---- 174.20B 133.80A 133.80A 164.70 -8.20 172.90 2135 ---- 179.10B 138.60A 138.60A 169.60 -8.30 177.90 2140 ---- 184.10B 143.50A 143.50A 174.50 -8.30 182.80 2145 ---- 189.30B 148.30A 148.30A 179.40 -8.30 187.70 2150 ---- 196.20B 153.10A 153.10A 184.40 -8.20 192.60 2155 ---- 199.20B 158.00A 158.00A 189.30 -8.30 197.60 2160 ---- 204.20B 163.50A 163.50A 194.20 -8.30 202.50 2165 ---- 208.80B 169.80A 169.80A 199.20 -8.30 207.50 2170 ---- 214.10B 174.70A 174.70A 204.10 -8.30 212.40 2175 ---- 221.00B 177.60A 177.60A 209.10 -8.30 217.40 2180 ---- 223.70B 185.20A 185.20A 214.00 -8.30 222.30 2185 ---- 229.00B 189.50A 189.50A 219.00 -8.30 227.30 2190 ---- 233.60B 194.40A 194.40A 224.00 -8.20 232.20 2195 ---- 238.60B 199.30A 199.30A 228.90 -8.30 237.20 2200 ---- 245.90B 202.20A 202.20A 233.90 -8.30 242.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 127 297 G1W APR23 Gold Weekly Wednesday Option - Week 1 CALL 1635 ---- 361.90B 322.00A 361.60B 331.60 +8.30 323.30 1640 ---- 356.40B 317.00A 356.30B 326.60 +8.30 318.30 1645 ---- 351.90B 312.00A 351.60B 321.60 +8.30 313.30 1650 ---- 347.00B 306.30A 346.70B 316.60 +8.30 308.30 1655 ---- 341.90B 302.00A 341.70B 311.60 +8.30 303.30 1660 ---- 336.40B 297.00A 336.30B 306.60 +8.30 298.30 1665 ---- 331.40B 292.00A 331.20B 301.60 +8.30 293.30 1670 ---- 326.60B 287.00A 325.90B 296.60 +8.30 288.30 1675 ---- 321.70B 279.50A 321.00B 291.60 +8.30 283.30 1680 ---- 315.60B 277.00A 313.80B 286.60 +8.30 278.30 1685 ---- 311.40B 272.00A 311.30B 281.60 +8.30 273.30 1690 ---- 306.90B 267.00A 306.90B 276.60 +8.30 268.30 1695 ---- 301.60B 262.00A 300.90B 271.60 +8.30 263.30 1700 ---- 297.00B 254.50A 297.00B 266.60 +8.30 258.30 1705 ---- 290.90B 252.10A 289.00B 261.60 +8.30 253.30 1710 ---- 285.90B 247.10A 284.00B 256.60 +8.30 248.30 1715 ---- 281.60B 242.10A 280.90B 251.60 +8.30 243.30 1720 ---- 275.60B 237.10A 274.00B 246.60 +8.30 238.30 1725 ---- 273.90B 229.50A 273.90B 241.60 +8.30 233.30 1730 ---- 265.80B 227.10A 263.80B 236.60 +8.30 228.30 1735 ---- 260.80B 222.00A 258.20B 231.70 +8.30 223.40 1740 ---- 256.60B 217.20A 255.90B 226.70 +8.30 218.40 1745 ---- 251.10B 212.20A 248.20B 221.70 +8.30 213.40 1750 ---- 249.00B 204.60A 249.00B 216.70 +8.30 208.40 1755 ---- 241.00B 202.20A 237.70B 211.70 +8.30 203.40 1760 ---- 236.70B 197.20A 236.00B 206.70 +8.20 198.50 1765 ---- 231.30B 192.20A 230.60B 201.70 +8.20 193.50 1770 ---- 226.20B 187.30A 224.10B 196.70 +8.20 188.50 1775 ---- 223.80B 179.80A 223.80B 191.80 +8.30 183.50 1780 ---- 216.20B 177.30A 212.90B 186.80 +8.20 178.60 1785 ---- 211.80B 172.20A 211.10B 181.80 +8.20 173.60 1790 ---- 206.10B 167.30A 203.30B 176.80 +8.10 168.70 1795 ---- 200.60B 162.20A 198.00B 171.90 +8.20 163.70 1800 ---- 199.00B 154.90A 199.00B 166.90 +8.10 158.80 1805 ---- 191.10B 152.30A 189.30B 161.90 +8.10 153.80 1810 ---- 186.90B 147.10A 186.20B 157.00 +8.10 148.90 1815 ---- 181.00B 142.10A 177.90B 152.00 +8.00 144.00 1820 ---- 176.90B 137.50A 176.20B 147.10 +8.00 139.10 1825 ---- 174.20B 130.40A 174.20B 142.20 +8.00 134.20 1830 ---- 167.10B 127.40A 167.00B 137.30 +7.90 129.40 1 1835 ---- 161.60B 122.80A 159.80B 132.40 +7.80 124.60 1840 ---- 156.40B 117.70A 154.80B 127.50 +7.80 119.70 1845 ---- 151.70B 111.00A 149.90B 122.60 +7.60 115.00 1850 ---- 149.40B 106.30A 149.40B 117.80 +7.60 110.20 2 1855 ---- 141.20B 101.50A 138.00B 113.00 +7.50 105.50 1 1860 ---- 137.00B 96.90A 135.30B 108.20 +7.40 100.80 1865 ---- 131.40B 92.30A 130.00B 103.40 +7.20 96.20 1 1870 ---- 127.70B 87.70A 127.60B 98.70 +7.10 91.60 1 1875 ---- 124.90B 83.20A 124.90B 94.10 +7.00 87.10 1880 ---- 117.10B 78.80A 116.80B 89.50 +6.80 82.70 4 1885 ---- 115.20B 74.50A 115.20B 85.00 +6.70 78.30 1890 ---- 110.30B 70.30A 110.30B 80.50 +6.50 74.00 1895 ---- 105.70B 66.20A 105.70B 76.20 +6.30 69.90 3 1900 ---- 101.00B 62.20A 101.00B 71.90 +6.10 65.80 1905 ---- 96.40B 58.30A 96.40B 67.70 +5.80 61.90 1910 ---- 91.80B 54.60A 91.80B 63.60 +5.50 58.10 3 1915 ---- 87.10B 51.00A 87.10B 59.70 +5.30 54.40 1 1920 ---- 82.70B 47.50A 82.70B 55.90 +5.10 50.80 1 1925 ---- 78.30B 44.30A 78.30B 52.20 +4.80 47.40 1930 ---- 74.00B 41.10A 74.00B 48.70 +4.60 44.10 30 1935 ---- 69.80B 38.10A 69.80B 45.30 +4.30 41.00 72 1940 ---- 65.70B 35.30A 65.70B 42.10 +4.00 38.10 1945 ---- 61.60B 32.60A 61.60B 39.00 +3.70 35.30 13 1950 32.10 57.80B 29.90A 57.80B 36.10 +3.50 5 32.60 9 1955 ---- 54.10B 27.50A 54.10B 33.30 +3.20 30.10 1 1960 ---- 50.40B 25.30A 50.40B 30.80 +3.00 27.80 3 1965 29.00 47.00B 23.20A 47.00B 28.30 +2.70 12 25.60 10 1970 27.20 43.80B 21.30A 25.80A 26.10 +2.60 309 23.50 1 8 1975 22.50 40.70B 19.50A 40.70B 24.00 +2.40 1 21.60 1980 20.60 37.70B 17.80A 37.70B 22.00 +2.20 2 19.80 1 35 1985 ---- 35.00B 16.30A 35.00B 20.20 +2.00 1 18.20 13 1990 ---- 32.40B 14.90A 32.40B 18.50 +1.80 16.70 7 1995 ---- 30.00B 13.60A 30.00B 16.90 +1.60 15.30 5 2000 ---- 27.70B 12.50A 27.70B 15.50 +1.50 21 14.00 45 2005 ---- 25.60B 11.40A 25.60B 14.20 +1.40 12.80 2010 ---- 23.60B 10.40A 23.60B 13.00 +1.20 11.80 2015 ---- 21.70B 9.50A 21.70B 11.90 +1.10 10.80 2020 ---- 20.00B 8.60A 20.00B 10.90 +1.00 9.90 2025 ---- 18.30B 7.90A 18.30B 9.90 +.80 9.10 5 2030 ---- 16.80B 7.20A 16.80B 9.10 +.80 8.30 5 2035 ---- 15.40B 6.50A 15.40B 8.30 +.70 7.60 2040 ---- 14.10B 6.00A 14.10B 7.60 +.60 7.00 2045 ---- 13.00B 5.50A 13.00B 6.90 +.40 6.50 2 2050 ---- 11.90B 5.00A 11.90B 6.40 +.50 5.90 26 2055 ---- 10.90B 4.60A 10.90B 5.80 +.30 5.50 25 25 2060 ---- 10.00B 4.20A 10.00B 5.40 +.30 5.10 2065 ---- 9.10B 3.90A 9.10B 4.90 +.20 4.70 2070 ---- 8.40B 3.60A 8.40B 4.50 +.20 4.30 5 5 2075 ---- 7.70B 3.30A 7.70B 4.20 +.20 4.00 3 2080 ---- 7.10B 3.10A 7.10B 3.90 +.20 3.70 2085 ---- 6.50B 2.90A 6.50B 3.60 +.20 3.40 15 2090 ---- 6.00B 2.70A 2.70A 3.30 +.10 3.20 2095 ---- 5.50B 2.50A 2.50A 3.10 +.10 3.00 2100 ---- 5.10B 2.30A 2.30A 2.90 +.10 2.80 2105 ---- 4.70B 2.20A 2.20A 2.70 +.10 2.60 2110 ---- 4.40B 2.00A 2.00A 2.50 +.10 2.40 2115 ---- 4.00B 1.90A 1.90A 2.30 UNCH 2.30 2120 ---- 3.70B 1.80A 1.80A 2.20 +.10 2.10 2125 ---- 3.50B 1.70A 1.70A 2.10 +.10 2.00 2130 ---- 3.20B 1.60A 1.60A 1.90 UNCH 1.90 2135 ---- 3.00B 1.50A 1.50A 1.80 UNCH 1.80 2140 ---- 2.80B 1.50A 1.50A 1.70 UNCH 1.70 2145 ---- 2.60B 1.40A 1.40A 1.60 UNCH 1.60 2150 ---- 2.50B 1.30A 1.30A 1.60 +.10 1.50 2155 ---- 2.30B 1.30A 1.30A 1.50 +.10 1.40 2160 ---- 2.20B 1.20A 1.20A 1.40 UNCH 1.40 2165 ---- 2.10B 1.10A 1.10A 1.30 UNCH 1.30 2170 ---- 1.90B 1.10A 1.10A 1.30 +.10 1.20 2175 ---- 1.90B 1.00A 1.00A 1.20 UNCH 1.20 2180 ---- 1.80B 1.00A 1.00A 1.20 +.10 1.10 2185 ---- 1.70B 1.00A 1.00A 1.10 UNCH 1.10 2190 ---- 1.60B .90A .90A 1.10 +.10 1.00 4 4 2195 ---- 1.50B .90A .90A 1.00 UNCH 1.00 2200 ---- 1.40B ---- 1.40B 1.00 +.10 .90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 351 36 359 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 ---- ---- ---- ---- .20 +.10 .10 1705 ---- ---- ---- ---- .20 UNCH .20 1710 ---- ---- ---- ---- .20 UNCH .20 1715 ---- ---- ---- ---- .20 UNCH .20 1720 ---- ---- ---- ---- .20 UNCH .20 1725 ---- ---- ---- ---- .20 UNCH .20 1730 ---- ---- ---- ---- .20 UNCH .20 1735 ---- ---- ---- ---- .20 UNCH .20 1740 ---- ---- .20A .20A .20 -.10 .30 1745 ---- ---- ---- ---- .20 -.10 .30 1750 ---- ---- ---- ---- .30 UNCH .30 1755 ---- ---- ---- ---- .30 UNCH .30 1760 ---- ---- ---- ---- .30 UNCH .30 1765 ---- ---- .30A .30A .30 -.10 .40 1770 ---- ---- .30A .30A .30 -.10 .40 1775 ---- ---- .30A .30A .30 -.10 .40 1780 ---- ---- .30A .30A .40 -.10 .50 1785 ---- ---- .40A .40A .40 -.10 .50 1790 ---- ---- .40A .40A .40 -.20 .60 11 1795 ---- ---- .40A .40A .40 -.20 .60 1800 ---- ---- .40A .40A .50 -.20 .70 24 1805 ---- ---- .40A .40A .50 -.20 .70 1810 ---- ---- .50A .50A .60 -.20 .80 5 1815 ---- ---- .50A .50A .60 -.30 .90 1820 ---- ---- .50A .50A .70 -.30 1.00 10 1825 ---- ---- .50A .50A .70 -.40 1.10 1830 ---- ---- .60A .60A .80 -.50 1.30 4 4 1835 ---- ---- .60A .60A .90 -.50 1.40 7 1840 ---- ---- .70A .70A 1.00 -.60 1.60 7 1845 ---- ---- .80A .80A 1.20 -.60 1.80 1 1850 ---- ---- .80A .80A 1.30 -.80 2.10 10 1855 ---- ---- .90A .90A 1.50 -.80 2.30 17 1860 ---- ---- 1.00A 1.00A 1.70 -1.00 2.70 1 1865 ---- ---- 1.10A 1.10A 2.00 -1.00 3.00 39 309 1870 ---- ---- 1.20A 1.20A 2.30 -1.10 1 3.40 17 1875 ---- ---- 1.40A 1.40A 2.60 -1.30 3.90 9 1880 ---- ---- 1.50A 1.50A 3.00 -1.50 1 4.50 62 1885 ---- ---- 1.80A 1.80A 3.50 -1.60 5.10 19 1890 ---- ---- 2.00A 2.00A 4.00 -1.90 5.90 1 3 1895 ---- ---- 2.20A 2.20A 4.70 -2.00 6.70 1900 3.50 3.50 2.50A 2.60A 5.40 -2.20 1 7.60 14 14 1905 ---- ---- 2.90A 2.90A 6.20 -2.50 8.70 1910 ---- ---- 3.30A 3.30A 7.10 -2.70 9.80 4 65 1915 ---- ---- 3.80A 3.80A 8.20 -2.90 11.10 1 1920 ---- ---- 4.30A 4.30A 9.30 -3.30 1 12.60 2 13 1925 ---- ---- 4.90A 4.90A 10.70 -3.50 14.20 7 202 1930 14.50 16.00B 5.60A 16.00B 12.10 -3.80 1 15.90 9 1935 ---- 18.00B 6.40A 6.40A 13.70 -4.10 17.80 1 1940 ---- 20.10B 7.30A 7.30A 15.50 -4.30 19.80 5 6 1945 15.60 22.40B 8.30A 17.40B 17.40 -4.60 9 22.00 1 6 1950 ---- 24.90B 9.40A 9.40A 19.50 -4.80 24.30 1 1 1955 ---- 27.50B 10.70A 10.70A 21.80 -5.00 26.80 1960 21.70 30.30B 12.10A 24.30B 24.20 -5.30 4 29.50 3 3 1965 ---- 33.30B 13.70A 13.70A 26.70 -5.50 32.20 3 1 1970 27.00 36.30B 15.40A 29.70B 29.50 -5.70 1 35.20 1975 ---- 39.60B 17.40A 17.40A 32.40 -5.90 38.30 1 1 1980 ---- 42.90B 19.40A 19.40A 35.40 -6.10 41.50 5 4 1985 ---- 46.40B 21.70A 21.70A 38.60 -6.30 44.90 2 2 1990 ---- 50.00B 24.10A 24.10A 41.90 -6.40 48.30 1995 ---- 53.70B 26.60A 26.60A 45.30 -6.60 51.90 1 2000 ---- 57.50B 29.40A 29.40A 48.90 -6.70 55.60 2005 ---- 61.40B 32.20A 32.20A 52.50 -7.00 59.50 2010 ---- 65.40B 35.20A 35.20A 56.30 -7.10 63.40 2015 ---- 69.50B 38.20A 38.20A 60.20 -7.20 67.40 2020 ---- 73.70B 41.50A 41.50A 64.20 -7.30 71.50 2025 ---- 77.90B 44.80A 44.80A 68.20 -7.50 75.70 2030 ---- 82.20B 48.30A 48.30A 72.40 -7.50 79.90 2035 ---- 86.60B 52.00A 52.00A 76.60 -7.60 84.20 2040 ---- 91.00B 55.70A 55.70A 80.90 -7.70 88.60 2045 ---- 95.50B 59.40A 59.40A 85.20 -7.80 93.00 2050 ---- 100.10B 63.40A 63.40A 89.60 -7.90 97.50 2055 ---- 104.70B 67.30A 67.30A 94.10 -7.90 102.00 2060 ---- 109.30B 71.40A 71.40A 98.60 -8.00 106.60 2065 ---- 114.00B 75.60A 75.60A 103.20 -8.00 111.20 2070 ---- 118.70B 79.90A 79.90A 107.80 -8.00 115.80 2075 ---- 123.50B 84.20A 84.20A 112.40 -8.10 120.50 2080 ---- 128.20B 88.40A 88.40A 117.10 -8.10 125.20 2085 ---- 133.00B 93.00A 93.00A 121.80 -8.20 130.00 2090 ---- 137.80B 97.30A 97.30A 126.50 -8.20 134.70 2095 ---- 142.60B 102.00A 102.00A 131.30 -8.20 139.50 2100 ---- 147.50B 106.40A 106.40A 136.10 -8.20 144.30 2105 ---- 152.30B 111.10A 111.10A 140.90 -8.20 149.10 2110 ---- 157.20B 115.60A 115.60A 145.70 -8.20 153.90 2115 ---- 162.10B 120.30A 120.30A 150.50 -8.30 158.80 2120 ---- 164.80B 125.00A 125.00A 155.40 -8.20 163.60 2125 ---- 171.90B 129.70A 129.70A 160.30 -8.20 168.50 2130 ---- 174.60B 134.50A 134.50A 165.10 -8.30 173.40 2135 ---- 179.80B 139.40A 139.40A 170.00 -8.30 178.30 2140 ---- 184.40B 144.10A 144.10A 174.90 -8.30 183.20 2145 ---- 189.30B 149.00A 149.00A 179.80 -8.30 188.10 2150 ---- 196.50B 153.70A 153.70A 184.70 -8.30 193.00 2155 ---- 199.20B 158.50A 158.50A 189.70 -8.20 197.90 2160 ---- 204.40B 163.40A 163.40A 194.60 -8.20 202.80 2165 ---- 209.40B 168.40A 168.40A 199.50 -8.20 207.70 2170 ---- 214.30B 173.10A 173.10A 204.40 -8.30 212.70 2175 ---- 221.20B 178.10A 178.10A 209.40 -8.20 217.60 2180 ---- 224.20B 184.90A 184.90A 214.30 -8.30 222.60 2185 ---- 229.20B 190.50A 190.50A 219.30 -8.20 227.50 2190 ---- 233.80B 195.30A 195.30A 224.20 -8.30 232.50 2195 ---- 239.10B 199.70A 199.70A 229.20 -8.20 237.40 2200 ---- 246.10B 202.70A 202.70A 234.10 -8.30 242.40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 19 92 848 G2M APR23 Gold Weekly Monday Option - Week 2 CALL 1725 ---- 273.90B 229.60A 273.90B 241.60 +8.20 233.40 1730 ---- 266.10B 227.20A 263.20B 236.60 +8.20 228.40 1735 ---- 261.00B 222.20A 258.20B 231.70 +8.30 223.40 1740 ---- 255.90B 217.20A 253.90B 226.70 +8.30 218.40 1745 ---- 251.70B 212.20A 251.00B 221.70 +8.30 213.40 1750 ---- 248.90B 204.70A 248.90B 216.70 +8.30 208.40 1755 ---- 241.70B 202.20A 241.00B 211.70 +8.20 203.50 1760 ---- 236.00B 197.30A 234.10B 206.70 +8.20 198.50 1765 ---- 231.00B 192.30A 228.00B 201.80 +8.30 193.50 1770 ---- 226.70B 187.20A 226.70B 196.80 +8.20 188.60 1775 ---- 224.00B 179.90A 224.00B 191.80 +8.20 183.60 1780 ---- 216.80B 177.20A 216.10B 186.90 +8.20 178.70 1785 ---- 211.10B 172.30A 209.20B 181.90 +8.20 173.70 1790 ---- 206.80B 167.40A 206.80B 176.90 +8.10 168.80 1795 ---- 201.30B 162.40A 197.90B 172.00 +8.20 163.80 1800 ---- 199.10B 155.10A 199.10B 167.00 +8.10 158.90 1805 ---- 191.90B 152.50A 191.20B 162.10 +8.10 154.00 1810 ---- 187.00B 147.20A 186.20B 157.20 +8.10 149.10 1815 ---- 181.40B 142.70A 179.80B 152.30 +8.10 144.20 1820 ---- 176.30B 137.80A 174.70B 147.40 +8.00 139.40 1825 ---- 174.10B 130.70A 174.10B 142.50 +8.00 134.50 1830 ---- 167.20B 128.10A 167.10B 137.60 +7.90 129.70 1835 ---- 161.50B 123.30A 160.00B 132.70 +7.80 124.90 1840 ---- 157.40B 118.50A 156.60B 127.90 +7.70 120.20 1845 ---- 151.80B 113.40A 150.30B 123.10 +7.70 115.40 1850 ---- 149.70B 106.90A 149.70B 118.30 +7.50 110.80 1855 ---- 142.20B 104.00A 140.50B 113.60 +7.50 106.10 1860 ---- 137.20B 99.40A 135.70B 108.90 +7.40 101.50 1865 ---- 132.30B 93.20A 130.80B 104.20 +7.20 97.00 1870 ---- 127.70B 88.70A 127.20B 99.60 +7.10 92.50 1875 ---- 125.20B 84.30A 125.20B 95.00 +6.90 88.10 1880 ---- 120.50B 80.10A 120.50B 90.50 +6.70 83.80 1885 ---- 115.80B 75.90A 115.80B 86.10 +6.50 79.60 1890 ---- 111.10B 71.80A 111.10B 81.80 +6.40 75.40 1895 ---- 106.50B 67.80A 106.50B 77.50 +6.10 71.40 1900 ---- 101.90B 63.90A 101.90B 73.40 +5.90 67.50 1905 ---- 97.30B 60.20A 97.30B 69.30 +5.60 63.70 1910 ---- 92.80B 56.60A 92.80B 65.40 +5.40 60.00 1915 ---- 88.40B 53.10A 88.40B 61.60 +5.20 56.40 5 1920 ---- 84.00B 49.80A 84.00B 57.90 +4.90 53.00 2 1925 ---- 79.80B 46.50A 79.80B 54.30 +4.60 49.70 1930 ---- 75.50B 43.50A 75.50B 50.90 +4.40 46.50 1 2 1935 ---- 71.60B 40.60A 71.60B 47.60 +4.10 43.50 6 1940 ---- 67.50B 37.80A 67.50B 44.50 +3.90 40.60 1945 ---- 63.70B 34.90A 63.70B 41.50 +3.60 37.90 1950 ---- 60.00B 32.40A 60.00B 38.70 +3.50 35.20 1 1955 ---- 56.30B 30.10A 56.30B 36.00 +3.30 32.70 2 3 1960 ---- 52.90B 27.80A 52.80B 33.50 +3.10 30.40 2 2 1965 ---- 49.60B 25.70A 49.50B 31.10 +2.90 28.20 10 21 1970 ---- 46.40B 23.80A 46.40B 28.80 +2.70 26.10 5 9 1975 ---- 43.40B 22.00A 43.40B 26.70 +2.60 24.10 2 10 1980 ---- 40.60B 20.30A 40.60B 24.70 +2.40 22.30 1985 25.20 37.90B 18.70A 35.60B 22.80 +2.20 1 20.60 1990 23.30 35.30B 17.20A 23.90A 21.10 +2.10 3 19.00 1995 22.00 32.90B 15.90A 25.00A 19.50 +1.90 2 17.60 1 2000 20.40 30.70B 14.60A 20.30A 18.00 +1.80 7 16.20 12 13 2005 25.30 28.50B 13.40A 26.50B 16.60 +1.60 4 15.00 2 5 2010 15.60 26.40B 12.30A 17.20A 15.30 +1.50 13 13.80 10 2015 15.90 24.50B 11.30A 15.20A 14.10 +1.40 3 12.70 11 2020 ---- 22.80B 10.40A 22.80B 13.00 +1.20 11.80 5 2025 ---- 21.10B 9.50A 21.10B 11.90 +1.00 10.90 1 13 2030 ---- 19.50B 8.80A 19.50B 11.00 +1.00 10.00 15 2035 15.80 18.00B 8.00A 10.90A 10.10 +.80 3 9.30 10 2040 14.60 16.70B 7.40A 10.00A 9.40 +.80 5 8.60 25 25 2045 ---- 15.40B 6.80A 15.40B 8.60 +.70 7.90 50 50 2050 7.00 14.30B 6.30A 12.90B 8.00 +.70 7 7.30 12 10 2055 ---- 13.20B 5.80A 13.20B 7.40 +.60 6.80 5 10 2060 ---- 12.20B 5.30A 12.20B 6.80 +.50 6.30 6 2065 ---- 11.20B 4.90A 11.20B 6.30 +.50 5.80 133 133 2070 ---- 10.40B 4.60A 10.40B 5.80 +.40 5.40 22 37 2075 ---- 9.60B 4.20A 9.60B 5.40 +.30 5.10 1 2080 ---- 8.90B 3.90A 8.90B 5.00 +.30 4.70 6 2085 ---- 8.20B 3.70A 8.20B 4.70 +.30 4.40 46 46 2090 ---- 7.60B 3.40A 7.60B 4.40 +.30 4.10 5 5 2095 ---- 7.00B 3.20A 7.00B 4.10 +.30 3.80 2100 3.80 6.60 3.00A 5.30A 3.80 +.20 7 3.60 5 5 2105 ---- 6.10B 2.80A 2.80A 3.50 +.10 3.40 2110 ---- 5.60B 2.70A 2.70A 3.30 +.10 3.20 7 7 2115 ---- 5.30B 2.50A 2.50A 3.10 +.10 3.00 33 33 2120 ---- 4.90B 2.40A 2.40A 2.90 +.10 2.80 2125 ---- 4.60B 2.20A 2.20A 2.70 +.10 2.60 2130 2.70 4.30B 2.10A 4.30B 2.60 +.10 20 2.50 66 2135 ---- 4.00B 2.00A 2.00A 2.40 UNCH 2.40 5 2140 ---- 3.80B 1.90A 1.90A 2.30 +.10 2.20 2145 ---- 3.50B 1.80A 1.80A 2.20 +.10 2.10 2150 ---- 3.30B 1.70A 1.70A 2.00 UNCH 2.00 2155 ---- 3.10B 1.70A 1.70A 1.90 UNCH 1.90 2160 ---- 2.90B 1.60A 1.60A 1.80 UNCH 1.80 2165 ---- 2.80B 1.50A 1.50A 1.70 UNCH 1.70 2170 ---- 2.60B 1.50A 1.50A 1.70 UNCH 1.70 2175 ---- 2.50B 1.40A 1.40A 1.60 UNCH 1.60 2180 ---- 2.30B 1.30A 1.30A 1.50 UNCH 1.50 2185 ---- 2.20B 1.30A 1.30A 1.40 UNCH 1.40 2190 ---- 2.10B 1.20A 1.20A 1.40 UNCH 1.40 2195 ---- 2.00B 1.20A 1.20A 1.30 UNCH 1.30 2200 ---- 1.90B 1.10A 1.10A 1.20 -.10 1.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 75 380 589 G2M APR23 Gold Weekly Monday Option - Week 2 PUT 1725 ---- ---- ---- ---- .20 -.10 .30 1730 ---- ---- ---- ---- .30 UNCH .30 1735 ---- ---- ---- ---- .30 UNCH .30 1 1740 ---- ---- ---- ---- .30 UNCH .30 1745 ---- ---- .30A .30A .30 -.10 .40 1750 ---- ---- .30A .30A .30 -.10 .40 2 1755 ---- ---- .30A .30A .30 -.10 .40 1760 ---- ---- .30A .30A .40 UNCH .40 1765 ---- ---- .40A .40A .40 -.10 .50 5 1770 ---- ---- .40A .40A .40 -.10 .50 1775 ---- ---- .40A .40A .40 -.20 .60 1780 ---- ---- .40A .40A .50 -.10 .60 1785 ---- ---- .40A .40A .50 -.20 .70 5 1790 ---- ---- .50A .50A .60 -.10 .70 1795 ---- ---- .50A .50A .60 -.20 .80 1 1 1800 ---- ---- .50A .50A .70 -.20 .90 1 1 1805 ---- ---- .50A .50A .70 -.30 1.00 1810 ---- ---- .60A .60A .80 -.30 1.10 10 1815 ---- ---- .60A .60A .90 -.30 1.20 10 1820 ---- ---- .70A .70A 1.00 -.30 1.30 1825 ---- ---- .70A .70A 1.10 -.40 1.50 5 1830 ---- ---- .80A .80A 1.20 -.40 1.60 1835 ---- ---- .80A .80A 1.30 -.60 1.90 1840 ---- ---- .90A .90A 1.50 -.60 2.10 5 1845 ---- ---- 1.00A 1.00A 1.70 -.70 2.40 1 1850 ---- ---- 1.10A 1.10A 1.90 -.80 2.70 5 1855 ---- ---- 1.20A 1.20A 2.20 -.80 3.00 1860 ---- ---- 1.30A 1.30A 2.40 -1.00 3.40 1865 ---- ---- 1.50A 1.50A 2.80 -1.10 3.90 1870 ---- ---- 1.70A 1.70A 3.20 -1.20 4.40 3 1875 ---- ---- 1.90A 1.90A 3.60 -1.40 5.00 1880 ---- ---- 2.10A 2.10A 4.10 -1.60 5.70 1885 ---- ---- 2.40A 2.40A 4.70 -1.70 6.40 10 1890 4.70 4.70 2.70A 2.70A 5.30 -2.00 2 7.30 2 2 1895 ---- ---- 3.10A 3.10A 6.10 -2.10 8.20 5 1900 ---- ---- 3.50A 3.50A 6.90 -2.40 9.30 4 3 1905 ---- ---- 3.90A 3.90A 7.80 -2.70 10.50 5 1910 ---- ---- 4.40A 4.40A 8.90 -2.90 11.80 5 1915 ---- ---- 5.00A 5.00A 10.10 -3.10 13.20 1920 11.10 11.10 5.70A 11.30B 11.40 -3.40 2 14.80 8 1925 ---- ---- 6.40A 6.40A 12.80 -3.70 16.50 1930 ---- 18.40B 7.30A 7.30A 14.40 -3.90 18.30 1 1 1935 ---- 20.40B 8.20A 8.20A 16.10 -4.20 20.30 7 1940 17.20 22.60B 9.20A 17.90B 18.00 -4.40 1 22.40 20 27 1945 23.00 25.00B 10.40A 25.00B 20.00 -4.60 6 24.60 1950 22.00 27.50B 11.60A 11.60A 22.10 -4.80 5 26.90 1 1955 ---- 30.10B 13.00A 13.00A 24.50 -4.90 29.40 1 6 1960 ---- 32.90B 14.60A 14.60A 26.90 -5.20 32.10 1965 22.80 35.80B 16.30A 16.80A 29.50 -5.30 5 34.80 1970 22.30 38.90B 18.20A 26.40B 32.20 -5.50 3 37.70 1975 21.70 42.00B 20.10A 29.00B 35.10 -5.70 7 40.80 10 1980 26.40 45.30B 22.30A 23.40A 38.10 -5.90 7 44.00 1 1985 28.10 48.70B 24.50A 29.80B 41.20 -6.00 6 47.20 1990 30.40 52.30B 27.00A 27.80A 44.50 -6.20 13 50.70 1 1 1995 ---- 55.90B 29.50A 29.50A 47.80 -6.40 54.20 1 2000 ---- 59.60B 32.20A 32.20A 51.30 -6.50 57.80 250 2005 ---- 63.40B 35.20A 35.20A 54.90 -6.70 61.60 2010 ---- 67.30B 38.10A 38.10A 58.60 -6.80 65.40 2015 ---- 71.30B 41.10A 41.10A 62.40 -6.90 69.30 2020 ---- 75.40B 44.40A 44.40A 66.20 -7.10 73.30 2025 ---- 79.60B 47.70A 47.70A 70.20 -7.20 77.40 2030 ---- 83.80B 51.00A 51.00A 74.30 -7.30 81.60 2035 ---- 88.10B 54.60A 54.60A 78.40 -7.40 85.80 2040 ---- 92.40B 58.20A 58.20A 82.60 -7.50 90.10 2045 ---- 96.80B 62.00A 62.00A 86.90 -7.50 94.40 2050 ---- 101.30B 65.80A 65.80A 91.20 -7.60 98.80 2055 ---- 105.80B 69.60A 69.60A 95.60 -7.70 103.30 2060 ---- 110.40B 73.60A 73.60A 100.00 -7.80 107.80 2065 ---- 115.00B 77.70A 77.70A 104.50 -7.80 112.30 2070 ---- 119.70B 81.80A 81.80A 109.00 -7.90 116.90 2075 ---- 124.40B 86.00A 86.00A 113.60 -7.90 121.50 2080 ---- 127.40B 90.20A 90.20A 118.20 -8.00 126.20 2 2 2085 ---- 132.10B 94.50A 94.50A 122.90 -7.90 130.80 2090 ---- 136.80B 98.90A 98.90A 127.50 -8.00 135.50 2095 ---- 141.60B 103.40A 103.40A 132.20 -8.10 140.30 2100 ---- 148.10B 108.00A 108.00A 136.90 -8.10 145.00 2105 ---- 151.20B 112.30A 112.30A 141.70 -8.10 149.80 2110 ---- 156.00B 117.00A 117.00A 146.50 -8.10 154.60 2115 ---- 160.80B 121.70A 121.70A 151.20 -8.20 159.40 2120 ---- 165.70B 126.10A 126.10A 156.00 -8.20 164.20 2125 ---- 172.40B 131.00A 131.00A 160.90 -8.10 169.00 2130 ---- 175.40B 135.60A 135.60A 165.70 -8.20 173.90 2135 ---- 180.30B 140.20A 140.20A 170.50 -8.20 178.70 2140 ---- 185.10B 145.00A 145.00A 175.40 -8.20 183.60 2145 ---- 189.70B 149.70A 149.70A 180.30 -8.20 188.50 2150 ---- 196.80B 154.50A 154.50A 185.10 -8.30 193.40 2155 ---- 199.50B 159.30A 159.30A 190.00 -8.30 198.30 2160 ---- 204.40B 164.10A 164.10A 194.90 -8.30 203.20 2165 ---- 209.70B 168.90A 168.90A 199.80 -8.30 208.10 2170 ---- 214.30B 173.90A 173.90A 204.70 -8.30 213.00 2175 ---- 221.50B 178.60A 178.60A 209.60 -8.30 217.90 2180 ---- 224.20B 183.50A 183.50A 214.60 -8.30 222.90 2185 ---- 229.40B 188.30A 188.30A 219.50 -8.30 227.80 2190 ---- 234.40B 193.20A 193.20A 224.40 -8.30 232.70 2195 ---- 239.00B 200.10A 200.10A 229.30 -8.40 237.70 2200 ---- 246.20B 203.00A 203.00A 234.30 -8.30 242.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 33 399 G2W APR23 Gold Weekly Wednesday Option - Week 2 CALL 1740 ---- 256.70B 217.20A 256.00B 226.70 +8.20 218.50 1745 ---- 251.70B 212.30A 251.00B 221.70 +8.20 213.50 1750 ---- 249.00B 204.80A 249.00B 216.70 +8.20 208.50 1755 ---- 241.00B 202.30A 239.10B 211.80 +8.20 203.60 1760 ---- 236.70B 197.30A 236.70B 206.80 +8.20 198.60 1765 ---- 231.20B 192.40A 228.30B 201.80 +8.10 193.70 1770 ---- 226.80B 187.40A 226.10B 196.90 +8.20 188.70 1775 ---- 224.10B 180.00A 224.10B 191.90 +8.10 183.80 1780 ---- 216.10B 177.60A 214.40B 187.00 +8.10 178.90 1785 ---- 211.30B 172.20A 208.50B 182.00 +8.10 173.90 1790 ---- 206.80B 167.30A 206.80B 177.10 +8.10 169.00 1795 ---- 201.90B 162.30A 201.20B 172.10 +8.00 164.10 1800 ---- 199.20B 155.40A 199.20B 167.20 +8.00 159.20 1805 ---- 192.00B 152.50A 192.00B 162.30 +8.00 154.30 1810 ---- 187.00B 147.60A 186.30B 157.40 +7.90 149.50 1815 ---- 181.80B 143.10A 181.10B 152.50 +7.90 144.60 1820 ---- 176.50B 137.90A 174.90B 147.60 +7.80 139.80 1825 ---- 174.30B 131.20A 174.30B 142.80 +7.80 135.00 1830 ---- 167.30B 128.70A 166.60B 138.00 +7.70 130.30 1835 ---- 161.70B 123.60A 160.60B 133.20 +7.60 125.60 1840 ---- 156.90B 118.90A 155.20B 128.40 +7.50 120.90 1845 ---- 152.60B 114.20A 152.60B 123.60 +7.40 116.20 1850 ---- 150.00B 107.80A 150.00B 118.90 +7.30 111.60 1855 ---- 142.90B 103.30A 142.20B 114.30 +7.20 107.10 1860 ---- 138.10B 98.70A 137.40B 109.70 +7.10 102.60 1865 ---- 132.90B 94.40A 131.00B 105.10 +6.90 98.20 1870 ---- 128.20B 90.00A 127.60B 100.60 +6.80 93.80 1875 ---- 126.00B 85.80A 126.00B 96.20 +6.70 89.50 1880 ---- 119.20B 81.60A 119.20B 91.80 +6.40 85.40 1885 ---- 114.00B 77.50A 111.90B 87.50 +6.30 81.20 1890 ---- 109.90B 73.60A 109.90B 83.30 +6.10 77.20 1895 ---- 107.50B 69.70A 107.50B 79.10 +5.80 73.30 1900 71.00 103.00B 65.90A 67.40A 75.10 +5.60 10 69.50 10 10 1905 ---- 98.50B 62.30A 98.50B 71.20 +5.40 65.80 1910 ---- 94.20B 58.80A 94.20B 67.30 +5.10 62.20 1915 ---- 89.80B 55.40A 89.80B 63.60 +4.90 58.70 1920 ---- 85.60B 52.20A 85.60B 60.10 +4.70 55.40 1925 ---- 81.50B 49.00A 81.50B 56.60 +4.40 52.20 1930 ---- 77.40B 46.00A 77.40B 53.30 +4.20 49.10 1935 ---- 73.40B 43.20A 73.40B 50.10 +4.00 46.10 1940 ---- 69.70B 40.40A 69.70B 47.00 +3.70 43.30 1945 ---- 65.90B 37.80A 65.90B 44.10 +3.60 40.50 1950 ---- 62.20B 35.30A 62.10B 41.30 +3.30 38.00 1955 ---- 58.90B 32.90A 58.90B 38.70 +3.20 35.50 1960 ---- 55.50B 30.70A 55.50B 36.20 +3.10 33.10 1 1 1965 ---- 52.30B 28.60A 52.30B 33.80 +2.90 30.90 1970 ---- 49.20B 26.60A 49.10B 31.60 +2.80 28.80 1975 ---- 46.20B 24.70A 46.20B 29.50 +2.60 26.90 1980 ---- 43.40B 23.00A 43.40B 27.40 +2.40 25.00 1985 ---- 40.80B 21.40A 40.80B 25.60 +2.30 23.30 1990 ---- 38.30B 19.80A 38.30B 23.80 +2.10 21.70 3 3 1995 ---- 35.90B 18.30A 35.90B 22.10 +2.00 20.10 3 3 2000 ---- 33.60B 16.90A 33.60B 20.60 +1.90 10 18.70 12 3 2005 ---- 31.50B 15.70A 31.50B 19.10 +1.70 17.40 2010 ---- 29.40B 14.50A 29.40B 17.70 +1.50 16.20 2015 14.00 27.50B 13.40A 27.50B 16.50 +1.40 6 15.10 2020 ---- 25.70B 12.40A 25.70B 15.30 +1.30 14.00 5 5 2025 ---- 24.00B 11.40A 24.00B 14.20 +1.20 13.00 1 1 2030 ---- 22.40B 10.60A 22.40B 13.20 +1.10 12.10 2035 ---- 20.80B 9.80A 20.80B 12.20 +1.00 11.20 2040 ---- 19.40B 9.10A 19.40B 11.30 +.90 10.40 2045 ---- 18.10B 8.40A 18.10B 10.50 +.80 9.70 2050 14.50 16.80B 7.80A 10.70A 9.70 +.70 8 9.00 1 2055 ---- 15.70B 7.30A 15.70B 9.00 +.60 8.40 2060 ---- 14.60B 6.70A 14.60B 8.40 +.60 7.80 2065 ---- 13.60B 6.30A 13.60B 7.80 +.50 7.30 2070 ---- 12.60B 5.80A 12.60B 7.30 +.50 6.80 2075 ---- 11.80B 5.40A 11.80B 6.80 +.50 6.30 2080 ---- 11.00B 5.10A 11.00B 6.30 +.40 5.90 1 1 2085 ---- 10.20B 4.70A 10.20B 5.90 +.40 5.50 2090 ---- 9.50B 4.40A 9.50B 5.50 +.30 5.20 2095 ---- 8.90B 4.10A 8.90B 5.10 +.30 4.80 2100 ---- 8.30B 3.90A 8.30B 4.80 +.30 4.50 8 10 2105 ---- 7.70B 3.70A 7.70B 4.50 +.20 4.30 2110 ---- 7.20B 3.40A 7.20B 4.20 +.20 4.00 2115 ---- 6.80B 3.20A 6.80B 4.00 +.20 3.80 2120 ---- 6.30B 3.10A 3.10A 3.70 +.10 3.60 2125 ---- 5.90B 2.90A 2.90A 3.50 +.10 3.40 2130 ---- 5.50B 2.70A 2.70A 3.30 +.10 3.20 10 2135 ---- 5.20B 2.60A 2.60A 3.10 +.10 3.00 2140 ---- 4.90B 2.50A 2.50A 3.00 +.10 2.90 5 2145 ---- 4.60B 2.30A 2.30A 2.80 +.10 2.70 2150 ---- 4.30B 2.20A 2.20A 2.70 +.10 2.60 2155 ---- 4.10B 2.10A 2.10A 2.50 UNCH 2.50 2160 ---- 3.90B 2.00A 2.00A 2.40 +.10 2.30 2165 ---- 3.60B 1.90A 1.90A 2.30 +.10 2.20 2170 ---- 3.40B 1.90A 1.90A 2.10 UNCH 2.10 2175 ---- 3.30B 1.80A 1.80A 2.00 UNCH 2.00 2180 ---- 3.10B 1.70A 1.70A 1.90 UNCH 1.90 2185 ---- 2.90B 1.60A 1.60A 1.80 -.10 1.90 2190 2.50 2.80B 1.60A 2.80B 1.80 UNCH 1 1.80 2195 ---- 2.60B 1.50A 1.50A 1.70 UNCH 1.70 2200 ---- 2.50B 1.50A 1.50A 1.60 UNCH 1.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 35 44 53 G2W APR23 Gold Weekly Wednesday Option - Week 2 PUT 1740 ---- ---- ---- ---- .40 UNCH .40 1745 ---- ---- .40A .40A .40 -.10 .50 1750 ---- ---- .40A .40A .40 -.10 .50 1755 ---- ---- .40A .40A .40 -.20 .60 1760 ---- ---- .40A .40A .50 -.10 .60 2 2 1765 ---- ---- .40A .40A .50 -.20 .70 1770 ---- ---- .50A .50A .50 -.20 .70 1775 ---- ---- .50A .50A .60 -.20 .80 1780 ---- ---- .50A .50A .60 -.20 .80 1785 ---- ---- .50A .50A .70 -.20 .90 2 2 1790 ---- ---- .60A .60A .70 -.30 1.00 1795 ---- ---- .60A .60A .80 -.30 1.10 1800 ---- ---- .70A .70A .90 -.30 1.20 1805 ---- ---- .70A .70A 1.00 -.30 1.30 1810 ---- ---- .80A .80A 1.00 -.50 1.50 1815 ---- ---- .80A .80A 1.20 -.40 1.60 300 300 1820 ---- ---- .90A .90A 1.30 -.50 1.80 1825 ---- ---- 1.00A 1.00A 1.40 -.60 2.00 1 1830 ---- ---- 1.00A 1.00A 1.60 -.60 2.20 1835 ---- ---- 1.10A 1.10A 1.80 -.70 2.50 1840 ---- ---- 1.30A 1.30A 2.00 -.80 2.80 1845 ---- ---- 1.40A 1.40A 2.30 -.90 3.20 1850 ---- ---- 1.50A 1.50A 2.60 -1.00 3.60 1855 ---- ---- 1.70A 1.70A 2.90 -1.10 4.00 25 1860 ---- ---- 1.90A 1.90A 3.30 -1.20 4.50 1865 ---- ---- 2.10A 2.10A 3.70 -1.40 5.10 1870 ---- ---- 2.40A 2.40A 4.20 -1.50 5.70 1875 ---- ---- 2.60A 2.60A 4.80 -1.60 6.40 1880 4.80 4.80 2.90A 2.90A 5.40 -1.80 19 7.20 1885 ---- ---- 3.30A 3.30A 6.10 -2.00 8.10 1890 ---- ---- 3.70A 3.70A 6.80 -2.30 9.10 1895 ---- ---- 4.10A 4.10A 7.70 -2.50 10.20 1900 ---- ---- 4.60A 4.60A 8.60 -2.70 11.30 1 1 1905 ---- ---- 5.10A 5.10A 9.70 -2.90 12.60 1910 ---- ---- 5.80A 5.80A 10.90 -3.10 14.00 1915 12.10 12.10 6.50A 6.50A 12.10 -3.40 5 15.50 1 21 1920 ---- ---- 7.30A 7.30A 13.60 -3.60 17.20 1925 ---- ---- 8.10A 8.10A 15.10 -3.90 19.00 1930 ---- 20.90B 9.10A 9.10A 16.80 -4.00 20.80 1935 ---- 23.00B 10.20A 10.20A 18.60 -4.30 22.90 1940 ---- 25.20B 11.40A 11.40A 20.50 -4.50 1 25.00 1 1945 22.60 27.60B 12.70A 12.70A 22.60 -4.70 12 27.30 1 1950 24.80 30.10B 14.10A 16.20B 24.80 -4.90 14 29.70 1 1 1955 ---- 32.80B 15.60A 15.60A 27.10 -5.10 32.20 1960 ---- 35.60B 17.30A 17.30A 29.60 -5.20 34.80 1965 ---- 38.50B 19.00A 19.00A 32.20 -5.40 37.60 1 1 1970 ---- 41.50B 20.90A 20.90A 35.00 -5.50 40.50 1975 ---- 44.60B 23.00A 23.00A 37.80 -5.70 43.50 1980 ---- 47.90B 25.20A 25.20A 40.80 -5.90 46.70 1985 ---- 51.20B 27.50A 27.50A 43.90 -6.00 49.90 1990 ---- 54.70B 30.00A 30.00A 47.10 -6.20 53.30 1995 ---- 58.20B 32.50A 32.50A 50.50 -6.30 56.80 2000 ---- 61.90B 35.20A 35.20A 53.90 -6.40 60.30 2005 ---- 65.70B 38.20A 38.20A 57.40 -6.60 64.00 2010 ---- 69.50B 41.00A 41.00A 61.00 -6.80 67.80 2015 ---- 73.40B 44.10A 44.10A 64.80 -6.80 71.60 2020 ---- 77.40B 47.30A 47.30A 68.60 -6.90 75.50 1 1 2025 ---- 81.50B 50.60A 50.60A 72.40 -7.10 79.50 1 1 2030 ---- 85.60B 53.90A 53.90A 76.40 -7.20 83.60 3 3 2035 ---- 89.90B 57.30A 57.30A 80.40 -7.40 87.80 2040 ---- 94.10B 60.90A 60.90A 84.60 -7.40 92.00 2045 ---- 98.50B 64.60A 64.60A 88.70 -7.50 96.20 2050 ---- 102.80B 68.40A 68.40A 93.00 -7.50 100.50 2055 ---- 107.30B 72.20A 72.20A 97.30 -7.60 104.90 2060 ---- 111.80B 76.00A 76.00A 101.60 -7.70 109.30 2065 ---- 116.30B 80.10A 80.10A 106.00 -7.70 113.70 2070 ---- 120.90B 84.10A 84.10A 110.40 -7.80 118.20 2075 ---- 125.50B 88.30A 88.30A 114.90 -7.90 122.80 2080 ---- 130.10B 92.40A 92.40A 119.50 -7.80 127.30 2085 ---- 134.80B 96.50A 96.50A 124.00 -7.90 131.90 2090 ---- 138.90B 100.80A 100.80A 128.60 -8.00 136.60 2095 ---- 142.40B 105.20A 105.20A 133.30 -7.90 141.20 2100 ---- 149.00B 109.60A 109.60A 137.90 -8.00 145.90 2105 ---- 151.90B 114.00A 114.00A 142.60 -8.10 150.70 2110 ---- 156.70B 118.50A 118.50A 147.30 -8.10 155.40 2115 ---- 161.50B 123.20A 123.20A 152.10 -8.10 160.20 2120 ---- 166.30B 127.60A 127.60A 156.80 -8.10 164.90 2125 ---- 173.00B 132.20A 132.20A 161.60 -8.10 169.70 2130 ---- 175.90B 136.80A 136.80A 166.40 -8.20 174.60 2135 ---- 180.80B 141.40A 141.40A 171.20 -8.20 179.40 2140 ---- 185.60B 146.20A 146.20A 176.00 -8.20 184.20 2145 ---- 190.50B 151.40A 151.40A 180.90 -8.20 189.10 2150 ---- 197.30B 155.50A 155.50A 185.70 -8.20 193.90 2155 ---- 199.90B 162.10A 162.10A 190.60 -8.20 198.80 2160 ---- 205.10B 166.90A 166.90A 195.40 -8.30 203.70 2165 ---- 210.00B 171.70A 171.70A 200.30 -8.20 208.50 2170 ---- 214.60B 176.90A 176.90A 205.20 -8.20 213.40 2175 ---- 221.80B 179.40A 179.40A 210.10 -8.20 218.30 2180 ---- 224.40B 186.20A 186.20A 215.00 -8.20 223.20 2185 ---- 229.30B 191.00A 191.00A 219.90 -8.30 228.20 2190 ---- 234.60B 195.90A 195.90A 224.80 -8.30 233.10 2195 ---- 239.50B 201.40A 201.40A 229.70 -8.30 238.00 2200 ---- 246.50B 203.60A 203.60A 234.60 -8.30 242.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 51 313 361 G3M APR23 Gold Weekly Monday Option - Week 3 CALL 1760 ---- ---- ---- 202.30A 206.90 ---- ---- 1765 ---- ---- ---- 197.30A 201.90 ---- ---- 1770 ---- ---- ---- 192.40A 197.00 ---- ---- 1775 ---- ---- ---- 182.90A 192.00 ---- ---- 1780 ---- ---- ---- 182.80A 187.10 ---- ---- 1785 ---- ---- ---- 177.50A 182.10 ---- ---- 1790 ---- ---- ---- 172.60A 177.20 ---- ---- 1795 ---- ---- ---- 167.80A 172.30 ---- ---- 1800 ---- 199.10B 155.70A 199.10B 167.40 +8.00 159.40 1805 ---- 191.60B ---- 186.80B 162.50 +7.90 154.60 1810 ---- 186.90B ---- 186.90B 157.60 +7.80 149.80 1815 ---- 181.80B ---- 177.20B 152.80 +7.80 145.00 1820 ---- 176.90B ---- 175.10B 148.00 +7.70 140.30 1825 ---- 174.70B 131.70A 174.70B 143.20 +7.60 135.60 1830 ---- 165.80B ---- 163.10B 138.40 +7.50 130.90 1835 ---- 162.70B ---- 162.00B 133.60 +7.30 126.30 1840 ---- 157.20B ---- 153.40B 128.90 +7.30 121.60 1845 ---- 151.20B ---- 149.40B 124.30 +7.20 117.10 1850 ---- 150.40B 108.70A 150.40B 119.70 +7.10 112.60 1855 ---- 143.50B 104.30A 142.90B 115.10 +7.00 108.10 1860 ---- 138.80B 99.90A 138.10B 110.60 +6.90 103.70 1865 ---- 133.40B 95.60A 130.50B 106.10 +6.70 99.40 1870 ---- 129.30B 91.40A 129.30B 101.70 +6.60 95.10 1875 ---- 126.70B 87.20A 126.70B 97.40 +6.50 90.90 1880 ---- 120.10B 83.20A 120.10B 93.10 +6.30 86.80 1885 ---- 115.30B 79.20A 115.30B 88.90 +6.10 82.80 1890 ---- 113.00B 75.30A 113.00B 84.80 +5.90 78.90 1895 ---- 108.50B 71.60A 108.50B 80.80 +5.70 75.10 1900 ---- 104.10B 67.90A 104.10B 76.80 +5.40 71.40 1905 ---- 99.80B 64.40A 99.80B 73.00 +5.30 67.70 1910 ---- 95.50B 61.00A 95.50B 69.30 +5.10 64.20 1915 ---- 91.20B 57.70A 91.20B 65.70 +4.80 60.90 1920 ---- 87.10B 54.50A 87.10B 62.20 +4.60 57.60 1925 ---- 83.10B 51.40A 83.10B 58.80 +4.40 54.40 1930 ---- 79.20B 48.50A 79.20B 55.60 +4.20 51.40 1935 ---- 75.50B 45.70A 75.50B 52.50 +4.00 48.50 1940 ---- 71.70B 43.00A 71.70B 49.50 +3.80 45.70 1945 ---- 68.00B 40.20A 68.00B 46.60 +3.60 43.00 1950 ---- 64.60B 37.70A 64.60B 43.90 +3.40 40.50 1955 ---- 61.20B 35.40A 61.20B 41.30 +3.30 38.00 1960 ---- 57.90B 33.10A 57.90B 38.80 +3.10 35.70 1965 ---- 54.80B 31.00A 54.80B 36.40 +2.90 33.50 1970 ---- 51.80B 29.00A 51.80B 34.20 +2.80 31.40 1975 ---- 48.90B 27.10A 48.90B 32.00 +2.60 29.40 1980 ---- 46.20B 25.40A 46.20B 30.00 +2.50 27.50 1985 ---- 43.60B 23.60A 43.60B 28.10 +2.40 25.70 1990 ---- 41.10B 22.00A 41.10B 26.30 +2.20 24.10 1995 ---- 38.70B 20.50A 38.60B 24.60 +2.10 22.50 2000 22.90 36.50B 19.10A 36.50B 23.00 +1.90 1 21.10 3 2 2005 ---- 34.30B 17.80A 34.20B 21.50 +1.80 19.70 2010 ---- 32.30B 16.60A 32.20B 20.10 +1.70 18.40 2015 ---- 30.30B 15.40A 30.30B 18.80 +1.60 17.20 2020 ---- 28.50B 14.40A 28.50B 17.50 +1.40 16.10 2025 ---- 26.80B 13.40A 26.80B 16.40 +1.30 15.10 2030 ---- 25.10B 12.40A 25.10B 15.30 +1.20 14.10 2035 ---- 23.60B 11.60A 23.60B 14.30 +1.10 13.20 2040 ---- 22.10B 10.80A 22.10B 13.30 +1.00 12.30 2045 ---- 20.70B 10.00A 20.70B 12.50 +1.00 11.50 2050 19.00 19.40B 9.40A 19.40B 11.60 +.90 4 10.70 2055 ---- 18.20B 8.70A 18.20B 10.90 +.90 10.00 2060 ---- 17.10B 8.10A 17.10B 10.20 +.80 9.40 2065 ---- 16.00B 7.60A 16.00B 9.50 +.70 8.80 2070 ---- 15.00B 7.10A 15.00B 8.90 +.70 8.20 2075 ---- 14.00B 6.70A 14.00B 8.30 +.60 7.70 2080 ---- 13.20B 6.20A 13.20B 7.80 +.60 7.20 1 1 2085 ---- 12.30B 5.80A 12.30B 7.30 +.50 6.80 2090 ---- 11.60B 5.50A 11.60B 6.80 +.40 6.40 5 5 2095 ---- 10.80B 5.20A 10.80B 6.40 +.40 6.00 2100 ---- 10.20B 4.90A 10.20B 6.00 +.30 5.70 2105 ---- 9.50B 4.60A 9.50B 5.70 +.40 5.30 2110 ---- 9.00B 4.30A 9.00B 5.30 +.30 5.00 2115 ---- 8.40B 4.10A 8.40B 5.00 +.20 4.80 2120 ---- 7.90B 3.90A 7.90B 4.70 +.20 4.50 2125 ---- 7.40B 3.70A 7.40B 4.50 +.20 4.30 2130 ---- 7.00B 3.50A 3.50A 4.20 +.10 4.10 2135 ---- 6.60B 3.30A 6.60B 4.00 +.20 3.80 2140 ---- 6.20B 3.10A 3.10A 3.80 +.10 3.70 2145 ---- 5.90B 3.00A 3.00A 3.60 +.10 3.50 2150 ---- 5.50B 2.90A 2.90A 3.40 +.10 3.30 2155 ---- 5.20B 2.70A 2.70A 3.30 +.20 3.10 2160 ---- 4.90B 2.60A 2.60A 3.10 +.10 3.00 2165 ---- 4.70B 2.50A 2.50A 2.90 UNCH 2.90 2170 ---- 4.40B 2.40A 2.40A 2.80 +.10 2.70 2175 ---- 4.20B 2.30A 2.30A 2.70 +.10 2.60 2180 ---- 4.00B 2.20A 2.20A 2.60 +.10 2.50 2185 ---- 3.80B 2.10A 2.10A 2.40 UNCH 2.40 2190 ---- 3.60B 2.00A 2.00A 2.30 UNCH 2.30 2195 ---- 3.40B 1.90A 1.90A 2.20 UNCH 2.20 2200 1.90 3.20B 1.90 3.20B 2.10 UNCH 1 2.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 9 8 G3M APR23 Gold Weekly Monday Option - Week 3 PUT 1760 ---- ---- ---- .50A .60 ---- ---- 1765 ---- ---- ---- .50A .60 ---- ---- 1770 ---- ---- ---- .50A .70 ---- ---- 1775 ---- ---- ---- .60A .70 ---- ---- 1780 ---- ---- ---- .60A .80 ---- ---- 1785 ---- ---- ---- .60A .90 ---- ---- 1790 ---- ---- ---- .70A 1.00 ---- ---- 1795 ---- ---- ---- .70A 1.00 ---- ---- 1800 ---- ---- .80A .80A 1.10 -.30 1.40 1805 ---- ---- .90A .90A 1.20 -.40 1.60 1810 ---- ---- .90A .90A 1.40 -.40 1.80 1815 ---- ---- 1.00A 1.00A 1.50 -.60 2.10 1820 ---- ---- 1.10A 1.10A 1.70 -.60 2.30 1825 ---- ---- 1.20A 1.20A 1.90 -.70 2.60 1830 ---- ---- 1.30A 1.30A 2.10 -.80 2.90 1835 ---- ---- 1.50A 1.50A 2.30 -1.00 3.30 1840 ---- ---- 1.60A 1.60A 2.60 -1.10 3.70 1845 ---- ---- 1.80A 1.80A 3.00 -1.10 4.10 1850 ---- ---- 2.00A 2.00A 3.30 -1.30 4.60 1855 ---- ---- 2.20A 2.20A 3.80 -1.30 5.10 1860 ---- ---- 2.50A 2.50A 4.20 -1.50 5.70 1865 ---- ---- 2.70A 2.70A 4.80 -1.50 6.30 1870 ---- ---- 3.00A 3.00A 5.40 -1.70 7.10 1875 ---- ---- 3.40A 3.40A 6.00 -1.90 7.90 1880 6.40 6.40 3.80A 3.80A 6.70 -2.10 2 8.80 3 3 1885 ---- ---- 4.20A 4.20A 7.50 -2.20 9.70 1890 ---- ---- 4.70A 4.70A 8.40 -2.40 10.80 1895 ---- ---- 5.20A 5.20A 9.40 -2.60 12.00 1 1 1900 5.80 5.80 5.80 6.40B 10.40 -2.80 1 13.20 1905 ---- ---- 6.50A 6.50A 11.60 -3.00 14.60 1910 ---- ---- 7.30A 7.30A 12.80 -3.30 16.10 1915 ---- ---- 8.10A 8.10A 14.20 -3.50 17.70 1920 ---- ---- 9.00A 9.00A 15.70 -3.70 19.40 1925 ---- 21.30B 10.00A 10.00A 17.40 -3.80 21.20 1930 ---- 23.30B 11.00A 11.00A 19.10 -4.10 23.20 1935 ---- 25.50B 12.20A 12.20A 21.00 -4.30 25.30 1940 ---- 27.80B 13.50A 13.50A 23.00 -4.50 27.50 1945 ---- 30.20B 14.90A 14.90A 25.10 -4.70 29.80 1950 ---- 32.70B 16.40A 16.40A 27.30 -4.90 32.20 1955 ---- 35.30B 18.00A 18.00A 29.70 -5.00 34.70 1960 21.50 38.10B 19.70A 21.40A 32.20 -5.20 2 37.40 1965 ---- 41.00B 21.60A 21.60A 34.80 -5.30 40.10 1970 ---- 44.00B 23.60A 23.60A 37.60 -5.40 43.00 1975 ---- 47.10B 25.60A 25.60A 40.40 -5.60 46.00 1980 ---- 50.40B 27.90A 27.90A 43.40 -5.70 49.10 1985 ---- 53.70B 30.30A 30.30A 46.50 -5.90 52.40 1990 ---- 57.10B 32.70A 32.70A 49.60 -6.10 55.70 1995 ---- 60.60B 35.30A 35.30A 52.90 -6.20 59.10 2000 ---- 64.20B 38.10A 38.10A 56.30 -6.30 62.60 2005 ---- 67.90B 40.90A 40.90A 59.80 -6.50 66.30 2010 ---- 71.70B 43.80A 43.80A 63.40 -6.60 70.00 2015 ---- 75.60B 46.90A 46.90A 67.00 -6.80 73.80 2020 ---- 79.50B 50.00A 50.00A 70.80 -6.80 77.60 2025 ---- 83.50B 53.20A 53.20A 74.60 -7.00 81.60 2030 ---- 87.60B 56.60A 56.60A 78.50 -7.10 85.60 2035 ---- 91.70B 60.00A 60.00A 82.50 -7.10 89.60 2040 ---- 95.90B 63.60A 63.60A 86.50 -7.30 93.80 2045 ---- 100.20B 67.10A 67.10A 90.60 -7.30 97.90 2050 ---- 104.50B 70.80A 70.80A 94.80 -7.40 102.20 2055 ---- 108.80B 74.60A 74.60A 99.00 -7.50 106.50 2060 ---- 113.20B 78.40A 78.40A 103.30 -7.50 110.80 2065 ---- 117.70B 82.40A 82.40A 107.60 -7.60 115.20 2070 ---- 122.20B 86.40A 86.40A 112.00 -7.60 119.60 2075 ---- 126.70B 90.40A 90.40A 116.40 -7.70 124.10 2080 ---- 131.30B 94.40A 94.40A 120.90 -7.70 128.60 2085 ---- 135.90B 98.70A 98.70A 125.40 -7.80 133.20 2090 ---- 140.50B 102.80A 102.80A 129.90 -7.80 137.70 2095 ---- 145.20B 107.00A 107.00A 134.50 -7.80 142.30 2100 ---- 149.90B 111.30A 111.30A 139.10 -7.90 147.00 2105 ---- 152.30B 115.70A 115.70A 143.70 -8.00 151.70 2110 ---- ---- 120.10A 120.10A 148.40 -8.00 156.40 2115 ---- ---- 124.60A 124.60A 153.10 -8.00 161.10 2120 ---- ---- 129.20A 129.20A 157.80 -8.00 165.80 2125 ---- 173.70B 133.50A 133.50A 162.50 -8.10 170.60 2130 ---- ---- 138.20A 138.20A 167.20 -8.10 175.30 2135 ---- ---- 142.70A 142.70A 172.00 -8.10 180.10 2140 ---- ---- 147.40A 147.40A 176.80 -8.10 184.90 2145 ---- ---- 151.90A 151.90A 181.60 -8.10 189.70 2150 ---- 197.90B 156.80A 156.80A 186.40 -8.10 194.50 2155 ---- ---- 161.40A 161.40A 191.20 -8.20 199.40 2160 ---- ---- 167.90A 167.90A 196.00 -8.20 204.20 2165 ---- ---- 172.70A 172.70A 200.90 -8.20 209.10 2170 ---- ---- 177.50A 177.50A 205.80 -8.10 213.90 2175 ---- 222.30B 180.20A 180.20A 210.60 -8.20 218.80 2180 ---- ---- 187.00A 187.00A 215.50 -8.20 223.70 2185 ---- ---- 192.10A 192.10A 220.40 -8.20 228.60 2190 ---- ---- 196.60A 196.60A 225.30 -8.20 233.50 2195 ---- ---- 202.10A 202.10A 230.20 -8.20 238.40 2200 ---- 246.80B 204.30A 204.30A 235.10 -8.20 243.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 4 4 G4M MAR23 Gold Weekly Monday Option - Week 4 CALL 1620 ---- 359.80B 319.20A 359.10B 329.60 +8.50 321.10 1625 ---- 354.90B 314.20A 354.20B 324.60 +8.50 316.10 1630 ---- 349.80B 309.20A 349.10B 319.60 +8.50 311.10 1635 ---- 344.70B 304.20A 344.10B 314.60 +8.50 306.10 1640 ---- 339.10B 299.20A 337.20B 309.60 +8.50 301.10 1645 ---- 334.80B 294.20A 334.10B 304.60 +8.50 296.10 1650 ---- 330.20B 288.90A 330.20B 299.60 +8.50 291.10 1655 ---- 324.70B 284.30A 324.10B 294.60 +8.50 286.10 1660 ---- 319.80B 279.30A 319.10B 289.60 +8.50 281.10 1665 ---- 314.70B 274.30A 314.10B 284.60 +8.50 276.10 1670 ---- 309.80B 269.30A 309.80B 279.60 +8.50 271.10 1675 ---- 304.90B 264.20A 304.20B 274.60 +8.50 266.10 1680 ---- 299.80B 259.30A 299.80B 269.60 +8.50 261.10 1685 ---- 294.70B 254.30A 294.10B 264.60 +8.50 256.10 1690 ---- 289.80B 249.30A 289.10B 259.60 +8.50 251.10 1695 ---- 284.80B 244.30A 284.80B 254.60 +8.50 246.10 1700 ---- 279.60B 238.90A 279.50B 249.60 +8.50 241.10 1705 ---- 274.80B 234.30A 274.80B 244.60 +8.50 236.10 1710 ---- 269.80B 229.30A 269.80B 239.60 +8.50 231.10 1715 ---- 264.80B 224.30A 264.80B 234.60 +8.50 226.10 1720 ---- 259.50B 219.30A 259.50B 229.60 +8.50 221.10 1725 ---- 254.90B 212.30A 254.20B 224.60 +8.50 216.10 1730 ---- 249.80B 209.30A 249.80B 219.60 +8.50 211.10 1735 ---- 244.80B 204.30A 244.80B 214.60 +8.50 206.10 1740 ---- 239.80B 199.30A 239.80B 209.60 +8.50 201.10 1745 ---- 234.20B 194.30A 233.10B 204.60 +8.50 196.10 1750 ---- 230.20B 187.30A 230.20B 199.60 +8.40 191.20 1755 ---- 224.80B 184.30A 224.10B 194.60 +8.40 186.20 1760 ---- 219.80B 179.30A 219.80B 189.60 +8.40 181.20 1765 ---- 214.80B 174.30A 214.80B 184.60 +8.40 176.20 1770 ---- 209.80B 169.40A 209.20B 179.60 +8.40 171.20 1775 ---- 206.60B 162.30A 206.60B 174.60 +8.40 166.20 1780 ---- 199.80B 159.40A 199.80B 169.60 +8.40 161.20 1785 ---- 194.80B 154.40A 194.20B 164.60 +8.40 156.20 1790 ---- 189.50B 149.40A 189.50B 159.60 +8.40 151.20 1795 ---- 184.50B 144.40A 184.50B 154.70 +8.50 146.20 1800 ---- 181.80B 137.40A 181.80B 149.70 +8.40 141.30 1 1805 ---- 174.80B 134.40A 174.20B 144.70 +8.40 136.30 1 1810 ---- 169.90B 129.50A 169.20B 139.70 +8.40 131.30 1815 ---- 164.90B 124.50A 164.20B 134.70 +8.40 126.30 1820 ---- 159.90B 119.30A 159.20B 129.70 +8.30 121.40 7 1825 ---- 156.80B 112.50A 156.80B 124.80 +8.40 116.40 1830 ---- 149.90B 109.40A 149.30B 119.80 +8.30 111.50 1835 ---- 144.90B 104.50A 144.30B 114.80 +8.20 106.60 1840 ---- 139.60B 99.50A 139.60B 109.90 +8.30 101.60 1 1845 ---- 134.60B 94.60A 134.60B 104.90 +8.20 96.70 1850 ---- 131.90B 87.90A 131.90B 100.00 +8.10 91.90 1855 ---- 125.00B 84.70A 124.40B 95.00 +8.00 87.00 1 1860 ---- 120.00B 79.90A 120.00B 90.10 +7.90 82.20 3 1865 ---- 114.80B 73.40A 114.10B 85.20 +7.90 77.30 1870 ---- 110.20B 68.60A 109.40B 80.30 +7.70 72.60 1875 ---- 107.10B 63.90A 107.10B 75.50 +7.60 67.90 1880 ---- 99.90B 59.30A 99.80B 70.70 +7.40 63.30 2 1885 ---- 95.30B 54.80A 95.20B 65.90 +7.20 58.70 1890 ---- 90.40B 50.40A 89.60B 61.30 +7.00 54.30 2 1895 ---- 84.50B 46.20A 84.20B 56.70 +6.70 50.00 1900 ---- 82.20B 42.00A 82.20B 52.20 +6.30 45.90 1905 ---- 75.40B 38.10A 75.30B 47.80 +5.90 41.90 1910 ---- 72.50B 34.40A 72.50B 43.60 +5.50 38.10 20 1915 ---- 67.90B 30.90A 67.90B 39.60 +5.10 34.50 29 1920 ---- 63.00B 27.60A 63.00B 35.70 +4.60 31.10 12 1925 ---- 58.50B 24.50A 58.50B 32.10 +4.20 27.90 13 1930 ---- 53.90B 21.70A 53.90B 28.60 +3.70 24.90 1935 23.90 49.30B 19.10A 25.00A 25.40 +3.30 2 22.10 2 7 1940 ---- 45.00B 16.60A 45.00B 22.50 +2.90 19.60 10 10 1945 ---- 40.70B 14.50A 40.70B 19.80 +2.50 17.30 4 1950 13.40 36.70B 12.60A 27.90A 17.30 +2.10 207 15.20 5 3 1955 ---- 32.90B 11.00A 32.90B 15.10 +1.80 13.30 9 1960 14.10 29.30B 9.60A 22.30B 13.10 +1.40 8 11.70 100 47 1965 11.00 26.00B 8.30A 10.20A 11.40 +1.20 2 10.20 3 3 1970 10.80 23.00B 7.30A 20.40B 9.90 +1.00 3 8.90 2 11 1975 9.50 20.30B 6.30A 20.30B 8.60 +.80 4 7.80 2 304 1980 6.50 17.80B 5.50A 15.50B 7.40 +.60 2 6.80 16 15 1985 5.50 15.60B 4.80A 4.80A 6.40 +.40 1 6.00 2 44 1990 10.80 13.60B 4.20A 13.60B 5.60 +.40 2 5.20 12 12 1995 ---- 11.90B 3.60A 11.90B 4.80 +.20 4.60 1 2000 4.60 10.30B 3.20A 6.80A 4.20 +.20 156 4.00 72 119 2005 ---- 9.00B 2.80A 9.00B 3.60 UNCH 3.60 2010 ---- 7.90B 2.40A 7.90B 3.20 UNCH 3.20 49 48 2015 2.50 6.80B 2.10A 6.80B 2.80 UNCH 2 2.80 6 2020 2.80 6.00B 1.90A 3.80B 2.40 -.10 4 2.50 6 21 2025 1.80 5.20B 1.70A 3.30B 2.20 UNCH 10 2.20 1 2030 2.00 4.50B 1.50A 1.90A 1.90 -.10 1 2.00 4 2035 ---- 4.00B 1.40A 1.40A 1.70 -.10 1.80 5 5 2040 1.60 3.50B 1.20A 2.40A 1.50 -.10 17 1.60 36 26 2045 ---- 3.00B 1.10A 1.10A 1.30 -.20 1.50 21 10 2050 1.30 2.70B 1.00A 2.70B 1.20 -.10 21 1.30 11 16 2055 ---- 2.30B .90A .90A 1.10 -.10 1.20 2060 .80 2.10B .80 1.60A 1.00 -.10 12 1.10 10 11 2065 ---- 1.80B .80A .80A .90 -.10 1.00 2 2070 ---- 1.60B .70A .70A .80 -.10 .90 2075 ---- 1.50B .70A .70A .70 -.20 .90 4 4 2080 ---- 1.30B .60A .60A .70 -.10 .80 2085 ---- 1.20B .60A .60A .60 -.10 .70 2090 ---- 1.10B .60A .60A .60 -.10 .70 2095 ---- 1.00B .50A .50A .50 -.10 .60 2100 .60 .90B .50 .80B .50 -.10 22 .60 27 56 2105 ---- .80B .50A .50A .40 -.20 .60 2110 ---- .70B .40A .40A .40 -.10 .50 2115 ---- .70B .40A .40A .40 -.10 .50 2120 ---- .60B .40A .40A .40 -.10 .50 4 15 2125 ---- .50B ---- .50B .30 -.10 .40 2130 ---- .50B .30A .30A .30 -.10 .40 20 10 2135 ---- ---- .30A .30A .30 -.10 .40 2140 ---- ---- .30A .30A .30 -.10 .40 2145 ---- .40B ---- .40B .30 UNCH .30 10 1 2150 .20 .30B .20 .30B .20 -.10 10 .30 2155 ---- ---- ---- ---- .20 -.10 .30 2160 ---- ---- ---- ---- .20 -.10 .30 2165 ---- ---- .20A .20A .20 -.10 .30 2170 ---- ---- .20A .20A .20 -.10 .30 4 2175 ---- ---- .20A .20A .20 -.10 .30 3 3 2180 ---- ---- ---- ---- .20 UNCH .20 2185 ---- ---- ---- ---- .20 UNCH .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 486 432 924 G4M MAR23 Gold Weekly Monday Option - Week 4 PUT 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 2 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 2 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 1755 ---- ---- ---- ---- .10 -.10 .20 1760 ---- ---- ---- ---- .10 -.10 .20 1765 ---- ---- ---- ---- .10 -.10 .20 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- ---- ---- .10 -.10 .20 1780 ---- ---- ---- ---- .10 -.10 .20 2 1785 ---- ---- ---- ---- .10 -.10 .20 1790 ---- ---- ---- ---- .10 -.10 .20 1795 ---- ---- .10A .10A .10 -.10 .20 1800 ---- ---- ---- ---- .10 -.10 .20 25 1805 ---- ---- .10A .10A .10 -.10 .20 1 1810 .10 .10 .10 .10 .10 -.20 1 .30 1 1 1815 ---- ---- .20A .20A .20 -.10 .30 1820 ---- ---- .20A .20A .20 -.10 .30 7 1825 ---- ---- .20A .20A .20 -.20 .40 1 1830 ---- ---- .20A .20A .20 -.20 .40 4 1835 ---- ---- .20A .20A .30 -.20 .50 1 1840 ---- ---- .20A .20A .30 -.30 .60 2 3 1845 ---- ---- .30A .30A .30 -.40 .70 1850 .20 .20 .20 .30B .40 -.40 10 .80 12 46 1855 ---- ---- .30A .30A .50 -.40 .90 1 1 1860 ---- ---- .30A .30A .50 -.60 8 1.10 1 26 1865 ---- ---- .40A .40A .60 -.70 2 1.30 16 1870 ---- ---- .40A .40A .80 -.70 1.50 1 1875 ---- ---- .40A .40A .90 -.90 10 1.80 2 1880 1.70 1.70 .50A .50A 1.10 -1.10 3 2.20 21 11 1885 ---- ---- .50A .50A 1.40 -1.30 2.70 10 13 1890 ---- ---- .60A .60A 1.70 -1.50 3.20 1895 3.00 3.00 .70A 1.90B 2.10 -1.80 4 3.90 2 12 1900 3.80 3.80 .80A .80A 2.60 -2.20 37 4.80 15 40 1905 ---- ---- .90A .90A 3.20 -2.60 5.80 13 1910 5.40 6.60B 1.10A 3.90B 4.00 -3.00 4 7.00 6 10 1915 ---- ---- 1.30A 1.30A 5.00 -3.40 8.40 2 4 1920 ---- ---- 1.60A 1.60A 6.10 -3.90 10.00 7 9 1925 6.20 6.20 2.00A 3.70B 7.50 -4.30 7 11.80 25 24 1930 11.00 13.80B 2.40A 2.40A 9.00 -4.80 9 13.80 2 2 1935 ---- 16.20B 3.00A 3.00A 10.80 -5.20 29 16.00 45 33 1940 3.70 18.90B 3.60A 3.60A 12.90 -5.60 2 18.50 38 29 1945 ---- 21.80B 4.50A 4.50A 15.20 -6.00 21.20 1950 21.70 24.90B 5.50A 12.70B 17.70 -6.40 6 24.10 13 15 1955 9.80 28.30B 6.70A 7.10A 20.50 -6.70 8 27.20 4 7 1960 10.30 31.90B 8.20A 10.20B 23.50 -7.10 50 30.60 1 1965 ---- 35.60B 9.90A 9.90A 26.80 -7.30 34.10 1 1970 15.40 39.50B 11.90A 14.60A 30.30 -7.50 1 37.80 8 9 1975 ---- 43.60B 14.10A 14.10A 33.90 -7.80 41.70 19 17 1980 ---- 47.80B 16.60A 16.60A 37.80 -7.90 45.70 1 1 1985 ---- 52.10B 19.40A 19.40A 41.80 -8.00 49.80 5 1990 ---- 56.50B 22.40A 22.40A 45.90 -8.20 54.10 3 1995 ---- 61.00B 25.60A 25.60A 50.20 -8.30 58.50 2000 ---- 65.60B 29.00A 29.00A 54.60 -8.30 62.90 3 2005 ---- 70.20B 32.70A 32.70A 59.00 -8.40 67.40 2010 ---- 74.90B 36.50A 36.50A 63.60 -8.40 72.00 2015 ---- 79.60B 40.40A 40.40A 68.20 -8.50 76.70 2020 ---- 84.40B 44.50A 44.50A 72.80 -8.50 81.30 2025 ---- 89.20B 48.60A 48.60A 77.50 -8.60 86.10 2030 ---- 94.00B 53.00A 53.00A 82.30 -8.50 90.80 2035 ---- 98.90B 57.40A 57.40A 87.00 -8.60 95.60 2040 ---- 103.20B 62.10A 62.10A 91.90 -8.50 100.40 2045 ---- 107.00B 66.60A 66.60A 96.70 -8.60 105.30 2050 ---- 113.60B 71.10A 71.10A 101.60 -8.60 110.20 2055 ---- 116.70B 75.80A 75.80A 106.40 -8.60 115.00 2060 ---- 121.60B 80.70A 80.70A 111.30 -8.60 119.90 2065 ---- 126.50B 85.40A 85.40A 116.20 -8.60 124.80 2070 ---- 131.50B 90.20A 90.20A 121.10 -8.70 129.80 2075 ---- 138.20B 95.10A 95.10A 126.10 -8.60 134.70 2080 ---- 141.40B 99.80A 99.80A 131.00 -8.60 139.60 2085 ---- 146.30B 104.80A 104.80A 136.00 -8.60 144.60 2090 ---- 151.30B 111.90A 111.90A 140.90 -8.60 149.50 2095 ---- 156.20B 116.20A 116.20A 145.90 -8.60 154.50 2100 ---- 163.00B 119.30A 119.30A 150.80 -8.60 159.40 2105 ---- 166.20B 126.60A 126.60A 155.80 -8.60 164.40 2110 ---- 171.20B 130.90A 130.90A 160.70 -8.60 169.30 2115 ---- 176.10B 135.80A 135.80A 165.70 -8.60 174.30 2120 ---- 181.10B 140.70A 140.70A 170.70 -8.60 179.30 2125 ---- 188.00B 144.10A 144.10A 175.70 -8.50 184.20 2130 ---- 191.00B 150.60A 150.60A 180.60 -8.60 189.20 2135 ---- 196.00B 155.60A 155.60A 185.60 -8.60 194.20 2140 ---- 201.00B 160.50A 160.50A 190.60 -8.60 199.20 2145 ---- 206.00B 165.80A 165.80A 195.60 -8.60 204.20 2150 ---- 212.80B 168.70A 168.70A 200.60 -8.50 209.10 2155 ---- 215.90B 175.40A 175.40A 205.60 -8.50 214.10 2160 ---- 220.90B 180.70A 180.70A 210.50 -8.60 219.10 2165 ---- 225.90B 186.00A 186.00A 215.50 -8.60 224.10 2170 ---- 230.90B 190.40A 190.40A 220.50 -8.60 229.10 2175 ---- 237.80B 193.50A 193.50A 225.50 -8.60 234.10 2180 ---- 240.80B 200.40A 200.40A 230.50 -8.50 239.00 2185 ---- 245.80B 205.40A 205.40A 235.50 -8.50 244.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 191 235 403 G4W MAR23 Gold Weekly Wednesday Option - Week 4 CALL 1615 ---- 338.80B 324.10A 338.80B 334.60 +8.40 326.20 1620 ---- 333.80B 319.10A 333.80B 329.60 +8.40 321.20 1625 ---- 328.80B 314.00A 328.80B 324.60 +8.40 316.20 1630 ---- 323.80B 309.10A 323.80B 319.60 +8.40 311.20 1635 ---- 318.80B 304.10A 318.80B 314.60 +8.40 306.20 1640 ---- 313.80B 299.10A 313.80B 309.60 +8.40 301.20 1645 ---- 308.80B 294.10A 308.80B 304.60 +8.40 296.20 1650 ---- 304.10B 289.10A 304.10B 299.60 +8.40 291.20 1655 ---- 298.80B 284.10A 298.80B 294.60 +8.40 286.20 1660 ---- 293.90B 279.10A 293.80B 289.60 +8.40 281.20 1665 ---- 288.80B 274.10A 288.80B 284.60 +8.40 276.20 1670 ---- 283.80B 269.10A 283.80B 279.60 +8.40 271.20 1675 ---- 278.80B 264.10A 278.80B 274.60 +8.40 266.20 1680 ---- 273.80B 259.10A 273.80B 269.60 +8.40 261.20 1685 ---- 268.80B 254.10A 268.80B 264.60 +8.40 256.20 1690 ---- 263.90B 249.10A 263.80B 259.60 +8.40 251.20 1695 ---- 258.80B 244.10A 258.80B 254.60 +8.40 246.20 1700 ---- 254.10B 239.00A 254.10B 249.60 +8.40 241.20 1705 ---- 248.80B 234.10A 248.80B 244.60 +8.40 236.20 1710 ---- 243.80B 229.10A 243.80B 239.60 +8.40 231.20 1715 ---- 238.80B 224.10A 238.80B 234.60 +8.40 226.20 1720 ---- 233.80B 219.10A 233.80B 229.60 +8.40 221.20 1725 ---- 228.80B 214.10A 228.80B 224.60 +8.40 216.20 1730 ---- 223.80B 209.10A 223.80B 219.60 +8.40 211.20 1735 ---- 218.80B 204.10A 218.80B 214.60 +8.40 206.20 1740 ---- 213.80B 199.10A 213.80B 209.60 +8.40 201.20 1745 ---- 208.80B 194.10A 208.80B 204.60 +8.40 196.20 1750 ---- 204.10B 189.10A 204.10B 199.60 +8.40 191.20 1755 ---- 198.80B 184.10A 198.80B 194.60 +8.40 186.20 1760 ---- 193.80B 179.10A 193.80B 189.60 +8.40 181.20 1765 ---- 188.80B 174.10A 188.80B 184.60 +8.40 176.20 1770 ---- 183.80B 169.10A 183.80B 179.60 +8.40 171.20 1775 ---- 178.80B 164.00A 178.80B 174.60 +8.40 166.20 1780 ---- 173.80B 159.10A 173.80B 169.60 +8.40 161.20 1785 ---- 168.80B 154.10A 168.80B 164.60 +8.40 156.20 1790 ---- 163.90B 149.10A 163.80B 159.60 +8.40 151.20 1795 ---- 158.80B 144.10A 158.80B 154.60 +8.40 146.20 1800 ---- 154.10B 139.10A 154.10B 149.60 +8.40 141.20 1805 ---- 148.80B 134.10A 148.80B 144.60 +8.40 136.20 1810 ---- 143.80B 129.10A 143.80B 139.60 +8.40 131.20 1815 ---- 138.80B 124.10A 138.80B 134.60 +8.40 126.20 1820 ---- 133.80B 119.10A 133.80B 129.60 +8.40 121.20 1825 ---- 128.80B 114.10A 128.80B 124.60 +8.40 116.20 1830 ---- 123.80B 109.10A 123.80B 119.60 +8.40 111.20 1835 ---- 118.80B 104.10A 118.80B 114.60 +8.40 106.20 1840 ---- 113.80B 99.10A 113.80B 109.60 +8.40 101.20 1 1845 ---- 108.80B 94.20A 108.80B 104.60 +8.40 96.20 13 1850 ---- 104.10B 87.30A 104.10B 99.60 +8.40 91.20 33 1855 ---- 98.80B 84.10A 98.80B 94.60 +8.40 86.20 13 1860 ---- 93.80B 79.20A 93.80B 89.60 +8.40 81.20 9 1865 ---- 88.80B 74.20A 88.80B 84.60 +8.40 76.20 14 1870 ---- 83.80B 69.10A 83.80B 79.60 +8.40 71.20 18 1875 ---- 78.80B 62.30A 78.80B 74.60 +8.40 66.20 14 1880 ---- 73.80B 59.20A 73.80B 69.60 +8.40 61.20 51 1885 62.40 69.70B 53.40A 69.70B 64.60 +8.40 2 56.20 16 1890 ---- 63.80B 49.10A 63.80B 59.60 +8.40 51.20 1895 ---- 58.80B 44.10A 58.80B 54.60 +8.30 46.30 21 1900 ---- 55.10B 37.50A 55.10B 49.60 +8.20 41.40 27 52 1905 ---- 48.80B 34.20A 48.80B 44.60 +8.00 36.60 29 1910 ---- 43.80B 29.30A 43.80B 39.60 +7.80 31.80 90 1915 ---- 38.80B 22.90A 38.80B 34.60 +7.50 27.10 8 1920 ---- 33.80B 18.40A 33.80B 29.60 +6.90 22.70 18 1925 ---- 30.10B 14.20A 30.10B 24.60 +6.10 18.50 84 1930 ---- 23.50B 10.60A 23.50B 19.60 +4.90 1 14.70 19 1935 8.20 19.70B 7.50A 19.70B 14.60 +3.10 9 11.50 3 1940 9.70 14.70B 5.00A 13.70B 9.60 +.90 18 8.70 33 40 1945 8.30 10.30B 2.80 8.70B 4.60 -1.90 111 6.50 9 100 1950 6.00 6.70B .10 .20 .00 -4.80 227 4.80 406 405 1955 4.40 4.60B .10 .10 .00 -3.50 308 3.50 11 48 1960 3.20 3.70 .10 .10 .00 -2.60 132 2.60 159 100 1965 .90 2.20B .10 .10 .00 -1.90 129 1.90 32 39 1970 1.80 1.80 .10 .10 .00 -1.40 71 1.40 103 41 1975 1.30 1.30 .10 .10 .00 -1.00 418 1.00 64 23 1980 .80 .80 .10 .10 .00 -.80 27 .80 71 45 1985 .60 .70 .10 .10 .00 -.60 15 .60 23 80 1990 .10 .10 .10 .10 .00 -.50 159 .50 31 25 1995 ---- .40B .10A .40B .00 -.30 .30 8 124 2000 .20 .20 .10 .10 .00 -.30 48 .30 56 328 2005 ---- ---- .10A .10A .00 -.20 .20 2 59 2010 .30 .40 .10A .10A .00 -.20 5 .20 14 318 2015 ---- ---- ---- ---- .00 -.10 .10 4 6 2020 .40 .40 .10 .10A .00 -.10 53 .10 13 139 2025 ---- ---- ---- ---- .00 -.10 .10 13 47 2030 ---- ---- ---- ---- .00 -.10 .10 41 77 2035 ---- ---- ---- ---- .00 -.10 .10 1 14 2040 ---- ---- ---- ---- .00 -.10 .10 12 68 2045 ---- ---- ---- ---- .00 -.10 .10 1 2050 ---- ---- ---- ---- .00 -.10 .10 13 68 2055 ---- ---- ---- ---- .00 -.10 .10 3 70 2060 ---- ---- ---- ---- .00 -.10 .10 7 12 2065 ---- ---- ---- ---- .00 -.10 .10 12 15 2070 ---- ---- ---- ---- .00 -.10 .10 1 27 2075 ---- ---- ---- ---- .00 -.10 .10 2 144 2080 ---- ---- ---- ---- .00 -.10 .10 2 33 2085 ---- ---- ---- ---- .00 -.10 .10 10 20 2090 ---- ---- ---- ---- .00 -.10 .10 1 60 2095 ---- ---- ---- ---- .00 -.10 .10 2 2100 ---- ---- ---- ---- .00 -.10 .10 19 2105 ---- ---- ---- ---- .00 -.10 .10 31 2110 ---- ---- ---- ---- .00 -.10 .10 2 2115 ---- ---- ---- ---- .00 -.10 .10 5 2120 ---- ---- ---- ---- .00 -.10 .10 38 2125 ---- ---- ---- ---- .00 -.10 .10 31 2130 ---- ---- ---- ---- .00 -.10 .10 6 2135 ---- ---- ---- ---- .00 -.10 .10 2140 ---- ---- ---- ---- .00 -.10 .10 2145 ---- ---- ---- ---- .00 -.10 .10 2150 ---- ---- ---- ---- .00 -.10 .10 2155 ---- ---- ---- ---- .00 -.10 .10 1 2160 ---- ---- ---- ---- .00 -.10 .10 2165 ---- ---- ---- ---- .00 -.10 .10 2170 ---- ---- ---- ---- .00 -.10 .10 2175 ---- ---- ---- ---- .00 -.10 .10 2180 ---- ---- ---- ---- .00 -.10 .10 2185 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1733 1184 3217 G4W MAR23 Gold Weekly Wednesday Option - Week 4 PUT 1615 ---- ---- ---- ---- .00 -.10 .10 1620 ---- ---- ---- ---- .00 -.10 .10 1625 ---- ---- ---- ---- .00 -.10 .10 1630 ---- ---- ---- ---- .00 -.10 .10 1635 ---- ---- ---- ---- .00 -.10 .10 1640 ---- ---- ---- ---- .00 -.10 .10 1645 ---- ---- ---- ---- .00 -.10 .10 1650 ---- ---- ---- ---- .00 -.10 .10 2 1655 ---- ---- ---- ---- .00 -.10 .10 1660 ---- ---- ---- ---- .00 -.10 .10 1665 ---- ---- ---- ---- .00 -.10 .10 1670 ---- ---- ---- ---- .00 -.10 .10 1675 ---- ---- ---- ---- .00 -.10 .10 20 1680 ---- ---- ---- ---- .00 -.10 .10 1685 ---- ---- ---- ---- .00 -.10 .10 1690 ---- ---- ---- ---- .00 -.10 .10 1695 ---- ---- ---- ---- .00 -.10 .10 1700 ---- ---- ---- ---- .00 -.10 .10 3 1705 ---- ---- ---- ---- .00 -.10 .10 1710 ---- ---- ---- ---- .00 -.10 .10 1715 ---- ---- ---- ---- .00 -.10 .10 1720 ---- ---- ---- ---- .00 -.10 .10 1725 ---- ---- ---- ---- .00 -.10 .10 1730 ---- ---- ---- ---- .00 -.10 .10 1735 ---- ---- ---- ---- .00 -.10 .10 1740 ---- ---- ---- ---- .00 -.10 .10 1745 ---- ---- ---- ---- .00 -.10 .10 2 1750 ---- ---- ---- ---- .00 -.10 .10 25 1755 ---- ---- ---- ---- .00 -.10 .10 11 1760 ---- ---- ---- ---- .00 -.10 .10 6 1765 ---- ---- ---- ---- .00 -.10 .10 1770 ---- ---- ---- ---- .00 -.10 .10 1775 ---- ---- ---- ---- .00 -.10 .10 10 1780 ---- ---- ---- ---- .00 -.10 .10 19 1785 ---- ---- ---- ---- .00 -.10 .10 81 1790 ---- ---- ---- ---- .00 -.10 .10 16 1795 ---- ---- ---- ---- .00 -.10 .10 22 1800 ---- ---- ---- ---- .00 -.10 .10 34 1805 ---- ---- ---- ---- .00 -.10 .10 16 1810 ---- ---- ---- ---- .00 -.10 .10 1 15 1815 ---- ---- ---- ---- .00 -.10 .10 5 17 1820 ---- ---- ---- ---- .00 -.10 .10 3 25 1825 ---- ---- ---- ---- .00 -.10 .10 1 32 1830 ---- ---- ---- ---- .00 -.10 .10 1 30 1835 ---- ---- ---- ---- .00 -.10 .10 1 11 1840 ---- ---- ---- ---- .00 -.10 .10 1 1845 .10 .10 .10 .10 .00 -.10 1 .10 4 1850 .10 .10 .10 .10 .00 -.10 1 .10 29 1855 ---- ---- ---- ---- .00 -.10 .10 4 5 1860 ---- ---- ---- ---- .00 -.10 .10 8 1865 ---- ---- ---- ---- .00 -.10 .10 6 1870 ---- ---- ---- ---- .00 -.10 .10 10 18 1875 ---- ---- ---- ---- .00 -.10 .10 128 1880 ---- ---- ---- ---- .00 -.10 .10 94 1885 .20 .20 .10A .10A .00 -.10 2 .10 3 18 1890 ---- ---- ---- ---- .00 -.10 .10 1 31 1895 .20 .20 .10 .10 .00 -.20 6 .20 3 17 1900 .10 .10 .10 .10 .00 -.30 2 .30 3 185 1905 ---- ---- .10A .10A .00 -.50 .50 5 171 1910 .50 .50 .10A .10A .00 -.70 6 .70 5 13 1915 .50 .50 .10A .10A .00 -1.00 7 1.00 11 19 1920 .80 .80 .10 .10 .00 -1.60 7 1.60 23 48 1925 1.40 1.50B .10A .10A .00 -2.40 16 2.40 25 64 1930 1.90 2.90 .10 .10 .00 -3.70 81 3.70 84 42 1935 3.00 4.70B .10 .10 .00 -5.40 34 5.40 387 276 1940 5.00 7.30B .10 .10 .00 -7.60 103 7.60 345 211 1945 7.30 10.60B .10 .10 .00 -10.40 81 10.40 275 233 1950 11.30 14.50B .10 1.10B .40 -13.30 93 13.70 790 440 1955 10.70 18.90B 1.80A 6.00B 5.40 -12.00 8 17.40 132 88 1960 15.80 23.50B 6.10A 17.40B 10.40 -11.10 2 21.50 107 48 1965 ---- 28.20B 10.40A 10.40A 15.40 -10.40 7 25.80 146 133 1970 23.80 33.10B 15.20A 15.20A 20.40 -9.90 4 30.30 49 51 1975 34.40 38.00B 20.20A 25.80B 25.40 -9.50 4 34.90 35 80 1980 ---- 41.30B 26.20A 26.20A 30.40 -9.30 39.70 6 50 1985 ---- 46.20B 31.30A 31.30A 35.40 -9.10 44.50 6 25 1990 ---- 51.20B 36.10A 36.10A 40.40 -8.90 1 49.30 21 20 1995 ---- 56.20B 41.10A 41.10A 45.40 -8.80 54.20 7 2000 ---- 62.80B 45.00A 45.00A 50.40 -8.80 59.20 18 20 2005 ---- 66.10B 51.20A 51.20A 55.40 -8.70 64.10 2 5 2010 ---- 71.10B 56.30A 56.30A 60.40 -8.70 69.10 3 2015 ---- 76.00B 61.10A 61.10A 65.40 -8.60 74.00 1 2 2020 ---- 81.10B 66.10A 66.10A 70.40 -8.60 79.00 2025 ---- 87.80B 69.90A 69.90A 75.40 -8.60 84.00 2030 ---- 91.00B 76.10A 76.10A 80.40 -8.60 89.00 2035 ---- 96.00B 81.10A 81.10A 85.40 -8.60 94.00 2040 ---- 101.00B 86.10A 86.10A 90.40 -8.60 99.00 2045 ---- 105.90B 91.10A 91.10A 95.40 -8.60 104.00 2050 ---- 112.80B 95.90A 95.90A 100.40 -8.60 109.00 2055 ---- 116.00B 101.30A 101.30A 105.40 -8.60 114.00 2060 ---- 121.00B 106.30A 106.30A 110.40 -8.60 119.00 2065 ---- 125.90B 111.30A 111.30A 115.40 -8.60 124.00 2070 ---- 130.90B 116.30A 116.30A 120.40 -8.60 129.00 2075 ---- 135.90B 121.30A 121.30A 125.40 -8.60 134.00 2080 ---- 140.90B 126.30A 126.30A 130.40 -8.60 139.00 2085 ---- 145.90B 131.30A 131.30A 135.40 -8.60 144.00 2090 ---- 150.90B 136.30A 136.30A 140.40 -8.60 149.00 2095 ---- 155.90B 141.30A 141.30A 145.40 -8.60 154.00 2100 ---- 161.00B 145.90A 145.90A 150.40 -8.60 159.00 2105 ---- 165.90B 151.30A 151.30A 155.40 -8.60 164.00 2110 ---- 170.90B 156.30A 156.30A 160.40 -8.60 169.00 2115 ---- 175.90B 161.30A 161.30A 165.40 -8.60 174.00 2120 ---- 180.90B 166.30A 166.30A 170.40 -8.60 179.00 2125 ---- 185.90B 171.30A 171.30A 175.40 -8.60 184.00 2130 ---- 190.90B 176.30A 176.30A 180.40 -8.60 189.00 2135 ---- 195.90B 181.30A 181.30A 185.40 -8.60 194.00 2140 ---- 200.90B 186.30A 186.30A 190.40 -8.60 199.00 2145 ---- 205.90B 191.30A 191.30A 195.40 -8.60 204.00 2150 ---- 210.90B 195.90A 195.90A 200.40 -8.60 209.00 2155 ---- 215.90B 201.30A 201.30A 205.40 -8.60 214.00 2160 ---- 220.90B 206.30A 206.30A 210.40 -8.60 219.00 2165 ---- 225.90B 211.30A 211.30A 215.40 -8.60 224.00 2170 ---- 230.90B 216.30A 216.30A 220.40 -8.60 229.00 2175 ---- 235.90B 221.30A 221.30A 225.40 -8.60 234.00 2180 ---- 240.90B 226.30A 226.30A 230.40 -8.60 239.00 2185 ---- 245.90B 231.30A 231.30A 235.40 -8.60 244.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 466 2509 2990 G5W MAR23 Gold Weekly Wednesday Option - Week 5 CALL 1635 ---- 361.90B 321.90A 361.60B 331.60 +8.30 323.30 1640 ---- 356.90B 316.90A 356.60B 326.60 +8.30 318.30 1645 ---- 351.40B 311.90A 351.20B 321.60 +8.30 313.30 1650 ---- 346.40B 306.30A 346.40B 316.60 +8.30 308.30 1655 ---- 341.30B 302.00A 341.10B 311.60 +8.30 303.30 1660 ---- 336.30B 297.00A 336.10B 306.60 +8.30 298.30 1665 ---- 331.90B 292.00A 331.60B 301.60 +8.30 293.30 1670 ---- 326.90B 287.00A 326.90B 296.60 +8.30 288.30 1675 ---- 322.00B 281.90A 321.70B 291.60 +8.30 283.30 1680 ---- 316.30B 277.00A 316.10B 286.60 +8.30 278.30 1685 ---- 311.90B 272.00A 311.90B 281.60 +8.30 273.30 1690 ---- 306.30B 267.00A 306.10B 276.60 +8.30 268.30 1695 ---- 301.90B 262.00A 301.90B 271.60 +8.30 263.30 1700 ---- 297.00B 256.30A 296.70B 266.60 +8.30 258.30 1705 ---- 291.60B 251.80A 290.90B 261.60 +8.30 253.30 1710 ---- 286.60B 246.90A 285.90B 256.60 +8.30 248.30 1715 ---- 281.60B 242.00A 280.90B 251.60 +8.30 243.30 1720 ---- 276.60B 237.00A 275.90B 246.60 +8.30 238.30 1725 ---- 271.70B 229.50A 271.00B 241.60 +8.30 233.30 1730 ---- 266.60B 227.00A 265.90B 236.60 +8.30 228.30 1735 ---- 261.60B 222.00A 260.90B 231.60 +8.30 223.30 1740 ---- 256.60B 217.00A 255.90B 226.60 +8.30 218.30 1745 ---- 251.60B 212.00A 250.90B 221.60 +8.30 213.30 1750 ---- 248.90B 204.50A 248.90B 216.60 +8.30 208.30 1755 ---- 241.60B 202.10A 240.90B 211.60 +8.30 203.30 1760 ---- 235.80B 197.10A 232.70B 206.60 +8.30 198.30 1765 ---- 231.60B 192.10A 231.60B 201.60 +8.30 193.30 1770 ---- 226.60B 187.00A 225.90B 196.60 +8.20 188.40 1775 ---- 223.90B 179.60A 223.90B 191.60 +8.20 183.40 1780 ---- 216.60B 177.10A 216.60B 186.60 +8.20 178.40 1785 ---- 210.80B 172.10A 208.00B 181.60 +8.20 173.40 1790 ---- 206.10B 167.20A 202.70B 176.60 +8.20 168.40 1795 ---- 201.70B 162.20A 201.00B 171.60 +8.20 163.40 1800 ---- 198.90B 154.70A 198.90B 166.60 +8.10 158.50 1805 ---- 191.70B 152.10A 191.70B 161.70 +8.20 153.50 1810 ---- 186.70B 147.20A 186.00B 156.70 +8.20 148.50 1815 ---- 181.70B 142.20A 181.00B 151.70 +8.20 143.50 1820 ---- 176.70B 137.30A 176.00B 146.70 +8.10 138.60 1825 ---- 173.80B 129.80A 173.80B 141.80 +8.20 133.60 1830 ---- 166.80B 127.20A 166.10B 136.80 +8.10 128.70 1835 ---- 161.10B 122.30A 157.50B 131.80 +8.10 123.70 2 1840 ---- 156.80B 117.30A 156.10B 126.90 +8.10 118.80 1845 ---- 151.80B 112.00A 151.10B 121.90 +8.00 113.90 1 1850 ---- 149.10B 105.10A 149.10B 117.00 +8.00 109.00 8 1855 ---- 141.80B 102.10A 141.10B 112.10 +8.00 104.10 1860 ---- 136.40B 97.50A 134.40B 107.20 +8.00 99.20 1 1865 ---- 132.00B 92.30A 131.20B 102.30 +7.90 94.40 1870 ---- 127.00B 85.70A 126.90B 97.40 +7.80 89.60 8 1875 ---- 124.20B 80.90A 124.20B 92.50 +7.70 84.80 1880 ---- 116.60B 76.20A 114.60B 87.70 +7.60 80.10 10 1885 ---- 111.00B 71.50A 109.60B 82.90 +7.40 75.50 7 1890 ---- 107.30B 67.00A 107.20B 78.20 +7.30 70.90 1895 ---- 101.90B 62.50A 99.80B 73.50 +7.10 66.40 10 1900 ---- 99.60B 58.10A 99.60B 68.80 +6.80 62.00 27 1905 ---- 92.60B 53.80A 92.50B 64.30 +6.50 57.80 1 1910 ---- 88.30B 49.70A 88.30B 59.90 +6.30 53.60 10 1915 ---- 84.90B 45.70A 84.90B 55.50 +5.90 49.60 23 1920 ---- 80.20B 42.00A 80.20B 51.30 +5.60 45.70 2 1925 ---- 75.50B 38.30A 75.50B 47.30 +5.30 42.00 5 1930 ---- 70.70B 34.90A 70.70B 43.40 +4.90 38.50 1935 ---- 66.20B 31.70A 66.20B 39.70 +4.60 35.10 4 1940 ---- 61.70B 28.60A 61.70B 36.10 +4.10 32.00 1945 ---- 57.30B 25.80A 57.30B 32.80 +3.80 29.00 19 1950 ---- 53.00B 23.20A 53.00B 29.70 +3.50 26.20 4 1955 ---- 48.70B 20.80A 48.70B 26.80 +3.20 23.60 7 1960 23.00 44.80B 18.60A 36.10A 24.10 +2.90 116 21.20 23 1965 ---- 40.90B 16.50A 40.90B 21.60 +2.50 19.10 1 1970 18.40 37.20B 14.70A 15.60A 19.30 +2.20 80 17.10 3 1975 ---- 33.90B 13.10A 33.90B 17.20 +1.90 15.30 6 1980 ---- 30.70B 11.60A 30.70B 15.40 +1.80 13.60 1985 ---- 27.80B 10.40A 27.80B 13.70 +1.50 12.20 4 1990 12.10 25.00B 9.20A 25.00B 12.20 +1.30 4 10.90 1 1995 ---- 22.60B 8.20A 22.60B 10.80 +1.10 9.70 100 106 2000 10.40 20.30B 7.20A 9.70A 9.60 +.90 13 8.70 3 2005 ---- 18.20B 6.50A 18.10B 8.50 +.80 7.70 2010 8.00 16.30B 5.70A 16.20B 7.50 +.60 4 6.90 5 2015 10.30 14.50B 5.10A 7.30A 6.70 +.50 4 6.20 1 2020 ---- 13.00B 4.50A 13.00B 6.00 +.50 1 5.50 1 2025 ---- 11.60B 4.00A 11.60B 5.30 +.40 4.90 4 3 2030 ---- 10.30B 3.60A 10.30B 4.70 +.30 4.40 3 2035 ---- 9.20B 3.20A 9.20B 4.20 +.20 4.00 35 2040 ---- 8.20B 2.90A 8.20B 3.80 +.20 3.60 1 1 2045 ---- 7.30B 2.60A 7.30B 3.40 +.20 3.20 2 2 2050 ---- 6.50B 2.30A 6.50B 3.00 +.10 2 2.90 3 8 2055 ---- 5.80B 2.10A 5.80B 2.70 +.10 2.60 4 2060 1.90 5.20B 1.90 5.20B 2.50 +.10 1 2.40 2 2065 ---- 4.70B 1.80A 1.80A 2.20 UNCH 2.20 2070 ---- 4.20B 1.60A 1.60A 2.00 UNCH 2.00 2 2075 ---- 3.70B 1.50A 1.50A 1.80 UNCH 1.80 2 2080 ---- 3.40B 1.40A 1.40A 1.70 UNCH 1.70 1 1 2085 ---- 3.00B 1.30A 1.30A 1.50 -.10 1.60 22 2090 ---- 2.70B 1.20A 1.20A 1.40 UNCH 1.40 2095 ---- 2.50B 1.10A 1.10A 1.30 UNCH 1.30 2100 ---- 2.20B 1.00A 1.00A 1.20 UNCH 2 1.20 5 2105 ---- 2.10B 1.00A 1.00A 1.10 UNCH 1.10 2110 ---- 1.90B .90A .90A 1.00 -.10 1.10 2115 ---- 1.70B .90A .90A 1.00 UNCH 1.00 2120 ---- 1.60B .80A .80A .90 UNCH 1 .90 2125 ---- 1.50B .80A .80A .80 -.10 .90 2130 1.00 1.40B .70A 1.00 .80 UNCH 15 .80 2135 ---- 1.30B .70A .70A .70 -.10 .80 2140 ---- 1.20B .60A .60A .70 UNCH .70 2145 ---- 1.10B .60A .60A .70 UNCH .70 2150 ---- 1.00B ---- 1.00B .60 UNCH 2 .60 2155 ---- 1.00B .50A .50A .60 UNCH .60 2160 ---- .90B .50A .50A .60 UNCH .60 2165 ---- .80B ---- .80B .50 UNCH .50 2170 ---- .80B ---- .80B .50 UNCH .50 2175 ---- .70B .40A .40A .50 UNCH .50 2180 ---- .70B ---- .70B .50 +.10 .40 2185 ---- .60B ---- .60B .50 +.10 .40 2190 ---- .60B ---- .60B .40 UNCH .40 3 2195 ---- .50B ---- .50B .40 UNCH .40 2200 ---- .50B .30A .30A .40 UNCH .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 245 111 396 G5W MAR23 Gold Weekly Wednesday Option - Week 5 PUT 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 2 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 4 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 15 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .10 UNCH .10 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 -.10 .20 1 1780 ---- ---- ---- ---- .10 -.10 .20 7 1785 ---- ---- ---- ---- .10 -.10 .20 1790 ---- ---- ---- ---- .10 -.10 .20 3 1795 .30 .30 .30 .20A .10 -.10 3 .20 48 1800 ---- ---- ---- ---- .10 -.10 .20 31 1805 ---- ---- .20A .20A .10 -.20 .30 1 1810 ---- ---- .20A .20A .20 -.10 .30 1815 .10 .10 .10 .10 .20 -.10 3 .30 64 1820 ---- ---- .20A .20A .20 -.20 .40 1825 ---- ---- .30A .30A .20 -.20 .40 69 1830 ---- ---- .30A .30A .30 -.20 .50 19 1835 ---- ---- .30A .30A .30 -.20 .50 2 1840 ---- ---- .30A .30A .40 -.20 .60 1845 ---- ---- .30A .30A .40 -.30 .70 1 1850 ---- ---- .40A .40A .50 -.20 1 .70 23 1855 ---- ---- .40A .40A .60 -.30 4 .90 6 1860 ---- ---- .40A .40A .60 -.40 1.00 1865 ---- ---- .50A .50A .70 -.50 1.20 1870 ---- ---- .50A .50A .90 -.50 1 1.40 29 1875 ---- ---- .50A .50A 1.00 -.60 3 1.60 1 1880 ---- ---- .60A .60A 1.20 -.70 1.90 1 1885 ---- ---- .70A .70A 1.40 -.90 2.30 5 1890 1.60 1.60 .80A .80A 1.60 -1.10 1 2.70 22 1895 ---- ---- .90A .90A 1.90 -1.30 2 3.20 2 8 1900 3.50 3.50 1.00A 1.00A 2.30 -1.50 12 3.80 1 1905 ---- ---- 1.10A 1.10A 2.70 -1.80 4.50 1910 4.70 4.70 1.30 1.80B 3.30 -2.00 5 5.30 2 5 1915 ---- ---- 1.50A 1.50A 4.00 -2.30 1 6.30 2 2 1920 2.10 2.10 1.70A 1.90A 4.80 -2.70 3 7.50 1 1925 2.20 2.20 2.00A 2.20 5.70 -3.00 1 8.70 96 97 1930 8.40 9.80B 2.30A 9.80B 6.80 -3.40 1 10.20 1 1 1935 ---- ---- 2.80A 2.80A 8.10 -3.70 11.80 1940 ---- ---- 3.30A 3.30A 9.60 -4.10 13.70 1945 10.60 10.60 3.90A 3.90A 11.20 -4.50 10 15.70 1950 12.10 18.10B 4.60A 5.40A 13.10 -4.80 3 17.90 9 10 1955 7.80 20.60B 5.50A 10.00B 15.20 -5.10 5 20.30 1960 20.20 23.50B 6.40A 7.70A 17.50 -5.40 4 22.90 1965 ---- 26.50B 7.60A 7.60A 20.00 -5.80 25.80 1970 11.00 29.70B 9.00A 16.30B 22.70 -6.10 6 28.80 1975 12.90 33.10B 10.60A 13.40B 25.60 -6.40 4 32.00 1 1 1980 ---- 36.60B 12.40A 12.40A 28.80 -6.50 35.30 1985 17.50 40.40B 14.40A 24.60B 32.10 -6.80 1 38.90 4 4 1990 ---- 44.20B 16.70A 16.70A 35.50 -7.00 42.50 1995 ---- 48.20B 19.20A 19.20A 39.20 -7.20 46.40 56 2000 ---- 52.30B 21.90A 21.90A 42.90 -7.40 50.30 2005 ---- 56.50B 24.80A 24.80A 46.90 -7.50 54.40 2010 ---- 60.80B 27.80A 27.80A 50.90 -7.70 58.60 2015 ---- 65.10B 31.10A 31.10A 55.10 -7.70 62.80 2020 ---- 69.60B 34.50A 34.50A 59.30 -7.90 67.20 2025 ---- 74.10B 38.10A 38.10A 63.70 -7.90 71.60 2030 ---- 78.70B 41.80A 41.80A 68.10 -8.00 76.10 2035 ---- 83.40B 45.70A 45.70A 72.60 -8.00 80.60 2040 ---- 88.10B 49.60A 49.60A 77.10 -8.10 85.20 2045 ---- 92.80B 53.80A 53.80A 81.70 -8.10 89.80 2050 ---- 97.50B 58.00A 58.00A 86.40 -8.10 94.50 2055 ---- 102.30B 62.20A 62.20A 91.10 -8.20 99.30 2060 ---- 107.20B 66.60A 66.60A 95.80 -8.20 104.00 2065 ---- 112.00B 71.20A 71.20A 100.60 -8.20 108.80 2070 ---- 116.90B 75.50A 75.50A 105.30 -8.30 113.60 2075 ---- 121.70B 80.10A 80.10A 110.20 -8.20 118.40 2080 ---- 124.40B 84.80A 84.80A 115.00 -8.30 123.30 2085 ---- 129.30B 89.40A 89.40A 119.80 -8.40 128.20 2090 ---- 134.20B 94.10A 94.10A 124.70 -8.30 133.00 2095 ---- 139.10B 98.90A 98.90A 129.60 -8.30 137.90 2100 ---- 146.30B 103.80A 103.80A 134.50 -8.30 142.80 2105 ---- 149.30B 108.50A 108.50A 139.40 -8.30 147.70 2110 ---- 154.20B 113.30A 113.30A 144.30 -8.40 152.70 2115 ---- 159.20B 118.20A 118.20A 149.30 -8.30 157.60 2120 ---- 164.10B 123.00A 123.00A 154.20 -8.30 162.50 2125 ---- 171.10B 128.00A 128.00A 159.10 -8.40 167.50 2130 ---- 173.70B 132.80A 132.80A 164.10 -8.30 172.40 2135 ---- 179.00B 139.90A 139.90A 169.00 -8.30 177.30 2140 ---- 183.60B 144.50A 144.50A 174.00 -8.30 182.30 2145 ---- 188.60B 149.80A 149.80A 179.00 -8.20 187.20 2150 ---- 195.90B 152.30A 152.30A 183.90 -8.30 192.20 2155 ---- 198.80B 159.20A 159.20A 188.90 -8.30 197.20 2160 ---- 203.80B 164.10A 164.10A 193.90 -8.20 202.10 2165 ---- 208.80B 169.80A 169.80A 198.80 -8.30 207.10 2170 ---- 213.80B 174.70A 174.70A 203.80 -8.30 212.10 2175 ---- 220.70B 176.90A 176.90A 208.80 -8.20 217.00 2180 ---- 223.40B 183.90A 183.90A 213.80 -8.20 222.00 2185 ---- 228.30B 189.30A 189.30A 218.70 -8.30 227.00 2190 ---- 233.30B 193.80A 193.80A 223.70 -8.30 232.00 2195 ---- 238.30B 199.30A 199.30A 228.70 -8.20 236.90 2200 ---- 245.70B 201.90A 201.90A 233.70 -8.20 241.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 74 117 540 OG APR23 Gold Option CALL 1000 ---- 979.80B 938.80A 979.80B 949.60 +8.50 10 941.10 8 1025 ---- 954.20B 914.10A 952.30B 924.60 +8.50 916.10 1050 ---- 930.20B 888.80A 930.20B 899.60 +8.50 891.10 1075 ---- 904.90B 864.10A 904.90B 874.60 +8.50 866.10 1100 ---- 880.20B 838.90A 880.20B 849.60 +8.50 841.10 1125 ---- 854.80B 814.10A 854.50B 824.60 +8.50 816.10 1150 ---- 830.20B 788.80A 830.20B 799.60 +8.50 791.10 1175 ---- 804.90B 764.10A 804.90B 774.60 +8.50 766.10 1 1200 ---- 779.60B 738.80A 779.50B 749.60 +8.50 741.10 1 1225 ---- 754.60B 714.10A 754.60B 724.60 +8.50 716.10 1250 ---- 730.20B 688.80A 730.20B 699.60 +8.50 691.10 1275 ---- 704.90B 664.10A 704.30B 674.60 +8.50 666.10 1300 ---- 680.20B 638.80A 680.20B 649.60 +8.50 641.10 1325 ---- 654.90B 614.10A 654.30B 624.60 +8.50 616.10 1350 ---- 629.80B 588.80A 629.80B 599.60 +8.50 591.10 1360 ---- 619.50B 579.20A 619.50B 589.60 +8.50 581.10 1370 ---- 609.80B 569.20A 609.20B 579.60 +8.50 571.10 1375 ---- 604.70B 564.10A 604.10B 574.60 +8.50 566.10 1380 ---- 599.80B 559.20A 599.20B 569.60 +8.50 561.10 1390 ---- 589.50B 549.20A 589.50B 559.60 +8.50 551.10 1400 ---- 579.80B 538.90A 579.80B 549.60 +8.50 25 541.10 42 1410 ---- 569.80B 529.20A 569.20B 539.60 +8.50 531.10 1420 ---- 559.80B 519.20A 559.20B 529.60 +8.50 521.10 1425 ---- 554.70B 514.10A 554.70B 524.60 +8.50 516.10 1430 ---- 549.80B 509.20A 549.20B 519.60 +8.50 511.10 1440 ---- 539.10B 499.20A 537.50B 509.60 +8.50 501.10 1450 ---- 529.80B 488.90A 529.80B 499.60 +8.50 491.10 1 1460 ---- 519.50B 479.20A 519.50B 489.60 +8.50 481.10 1465 ---- 514.50B 474.20A 513.90B 484.60 +8.50 476.10 1470 ---- 509.60B 469.20A 509.00B 479.60 +8.50 471.10 1475 ---- 504.00B 464.10A 502.50B 474.60 +8.50 466.10 1480 ---- 499.80B 459.20A 499.20B 469.60 +8.50 461.10 1485 ---- 494.80B 454.20A 494.20B 464.60 +8.50 456.10 1490 ---- 489.80B 449.20A 489.20B 459.60 +8.50 451.10 1495 ---- 484.80B 444.20A 484.20B 454.60 +8.50 446.10 1500 ---- 479.80B 438.90A 479.80B 449.60 +8.50 441.10 1505 ---- 474.50B 434.20A 473.90B 444.60 +8.50 436.10 1510 ---- 468.90B 429.20A 467.20B 439.60 +8.50 431.10 1515 ---- 464.50B 424.20A 463.90B 434.60 +8.50 426.10 1520 ---- 459.50B 419.20A 459.50B 429.60 +8.50 421.10 1525 ---- 454.60B 414.10A 454.60B 424.60 +8.50 416.10 1530 ---- 449.80B 409.20A 449.20B 419.60 +8.50 411.10 1535 ---- 444.80B 404.20A 444.20B 414.60 +8.50 406.10 1540 ---- 439.10B 399.20A 437.20B 409.60 +8.50 401.10 1545 ---- 434.50B 394.20A 433.90B 404.60 +8.50 396.10 1550 ---- 430.20B 388.90A 430.20B 399.60 +8.50 391.10 3 1555 ---- 424.60B 384.20A 424.00B 394.60 +8.50 386.10 1560 ---- 419.50B 379.20A 419.50B 389.60 +8.50 381.10 1565 ---- 414.90B 374.20A 414.20B 384.60 +8.50 376.10 1570 ---- 409.50B 369.20A 408.90B 379.60 +8.50 371.10 1575 ---- 404.00B 364.10A 402.60B 374.60 +8.50 366.10 1580 ---- 399.50B 359.20A 398.90B 369.60 +8.50 361.10 1585 ---- 394.60B 354.20A 394.00B 364.60 +8.50 356.10 1590 ---- 389.60B 349.20A 389.00B 359.60 +8.50 351.10 1595 ---- 384.50B 344.20A 384.50B 354.60 +8.50 346.10 1600 ---- 380.00B 338.90A 379.90B 349.60 +8.50 341.10 8 1605 ---- 374.50B 334.20A 373.90B 344.60 +8.50 336.10 1610 ---- 369.90B 329.20A 369.20B 339.60 +8.50 331.10 1615 ---- 364.90B 324.20A 364.20B 334.60 +8.50 326.10 1620 ---- 359.20B 319.20A 358.60B 329.60 +8.50 321.10 1 1625 ---- 354.90B 314.10A 354.30B 324.60 +8.50 316.10 1630 ---- 349.20B 309.20A 347.30B 319.60 +8.50 311.10 1635 ---- 344.50B 304.20A 343.90B 314.60 +8.50 306.10 1640 ---- 339.50B 299.20A 339.50B 309.60 +8.50 301.10 1645 ---- 334.90B 294.20A 334.20B 304.60 +8.50 296.10 1650 ---- 329.70B 288.90A 329.70B 299.60 +8.50 291.10 8 1655 ---- 324.90B 284.20A 324.20B 294.60 +8.50 286.10 1660 ---- 319.20B 279.20A 318.60B 289.60 +8.50 281.10 1665 ---- 314.90B 274.20A 314.20B 284.60 +8.50 276.10 1670 ---- 309.90B 269.20A 309.20B 279.60 +8.50 271.10 8 1675 ---- 304.00B 264.10A 301.20B 274.60 +8.50 266.10 7 1680 ---- 299.90B 259.20A 299.20B 269.60 +8.50 261.10 1 1685 ---- 294.20B 254.20A 293.60B 264.60 +8.50 256.10 12 1690 ---- 289.90B 249.20A 289.20B 259.60 +8.50 251.10 13 1695 ---- 284.20B 244.20A 283.60B 254.60 +8.50 246.10 4 1700 ---- 280.00B 238.90A 279.90B 249.60 +8.50 241.10 506 1705 ---- 274.90B 234.20A 274.20B 244.60 +8.50 236.10 148 1710 ---- 269.20B 229.20A 268.60B 239.60 +8.50 231.10 1715 ---- 264.90B 224.20A 264.20B 234.60 +8.50 226.10 236 1720 ---- 259.20B 219.20A 258.60B 229.60 +8.50 221.10 67 1725 ---- 254.90B 212.30A 254.30B 224.60 +8.50 216.10 92 1730 ---- 249.90B 209.20A 249.20B 219.60 +8.50 211.10 5 1735 ---- 244.20B 204.20A 243.60B 214.60 +8.50 206.10 1 1740 ---- 239.50B 199.20A 238.90B 209.60 +8.50 201.10 7 1745 ---- 234.50B 194.20A 234.50B 204.60 +8.50 196.10 66 1750 ---- 231.60B 187.30A 231.60B 199.60 +8.50 191.10 836 1755 ---- 223.90B 184.30A 222.30B 194.60 +8.40 186.20 1 4 1760 ---- 219.90B 179.30A 219.20B 189.60 +8.40 181.20 54 1765 ---- 214.30B 174.30A 214.20B 184.60 +8.40 176.20 6 1770 ---- 209.90B 169.30A 209.90B 179.70 +8.50 171.20 114 1775 ---- 206.80B 162.30A 206.80B 174.70 +8.50 166.20 125 1780 ---- 199.60B 159.30A 199.60B 169.70 +8.50 161.20 23 1785 ---- 194.50B 154.40A 194.50B 164.70 +8.40 156.30 5 1790 ---- 189.00B 149.40A 187.40B 159.70 +8.40 151.30 154 1795 ---- 184.90B 144.40A 184.30B 154.70 +8.40 146.30 169 1800 ---- 181.80B 137.40A 181.80B 149.80 +8.50 141.30 4 1495 1805 ---- 174.60B 134.40A 174.60B 144.80 +8.50 136.30 150 1810 ---- 169.70B 129.50A 169.10B 139.80 +8.50 131.30 5 365 1815 ---- 164.40B 124.40A 162.70B 134.80 +8.40 126.40 176 1820 ---- 159.30B 119.40A 157.70B 129.80 +8.40 121.40 1 322 1825 ---- 156.70B 112.60A 156.70B 124.90 +8.40 116.50 38 499 1830 150.00 151.40B 109.50A 128.50A 119.90 +8.30 1 111.60 1 1546 1835 ---- 144.80B 104.40A 144.20B 114.90 +8.30 106.60 333 1840 ---- 140.10B 99.60A 139.40B 110.00 +8.30 101.70 738 1845 98.20 136.40B 94.70A 113.60A 105.10 +8.30 5 96.80 1 401 1850 94.40 131.80B 88.00A 108.30A 100.10 +8.20 3 91.90 76 2304 1855 ---- 124.50B 84.90A 123.50B 95.20 +8.10 87.10 610 1860 ---- 120.30B 78.40A 119.50B 90.30 +8.00 2 82.30 661 1865 ---- 115.10B 73.60A 114.40B 85.40 +7.80 77.60 917 1870 ---- 110.10B 68.90A 109.40B 80.60 +7.70 72.90 5 905 1875 69.70 107.20B 64.30A 64.30A 75.80 +7.50 1 68.30 12 1448 1880 64.80 101.80B 59.70A 62.50A 71.10 +7.40 48 63.70 18 977 1885 ---- 95.30B 55.30A 94.60B 66.40 +7.20 10 59.20 1 771 1890 ---- 90.30B 51.00A 89.60B 61.80 +6.90 13 54.90 1491 1895 ---- 85.80B 46.80A 85.00B 57.30 +6.60 2 50.70 723 1900 48.60 82.60B 42.80A 82.60B 52.90 +6.30 5 46.60 6 5364 1905 ---- 77.70B 39.00A 77.70B 48.70 +6.00 42.70 430 1910 ---- 73.00B 35.40A 73.00B 44.60 +5.60 13 39.00 132 942 1915 50.50 68.30B 32.00A 46.40A 40.70 +5.20 11 35.50 633 1920 33.00 63.60B 28.70A 60.30B 36.90 +4.70 91 32.20 7 1293 1925 26.10 59.10B 25.80A 28.50A 33.40 +4.30 4 29.10 21 1908 1930 25.00 54.50B 23.00A 51.30B 30.00 +3.80 39 26.20 12 723 1935 ---- 50.20B 20.40A 50.20B 26.90 +3.40 16 23.50 10 668 1940 22.90 46.00B 17.80A 46.00B 24.00 +3.00 75 21.00 89 1249 1945 20.10 41.90B 15.70A 41.90B 21.30 +2.60 3 18.70 53 536 1950 18.90 38.00B 13.90A 30.80B 18.90 +2.20 1430 16.70 301 4654 1955 17.00 34.40B 12.20A 31.60B 16.70 +1.90 47 14.80 506 617 1960 15.20 30.90B 10.70A 23.40A 14.80 +1.70 79 13.10 124 777 1965 13.90 27.80B 9.40A 25.50B 13.00 +1.40 49 11.60 415 368 1970 12.20 24.80B 8.30A 18.40A 11.40 +1.10 850 10.30 101 599 1975 10.60 22.20B 7.30A 20.20B 10.00 +.90 1285 9.10 661 2515 1980 9.70 19.60B 6.40A 14.80B 8.80 +.70 382 8.10 316 1166 1985 8.30 17.50B 5.70A 12.50A 7.70 +.60 56 7.10 250 564 1990 7.00 15.50B 5.00A 11.00A 6.80 +.50 106 6.30 83 270 1995 6.50 13.70B 4.40A 9.60A 5.90 +.30 41 5.60 49 389 2000 5.60 12.00B 3.80 8.70B 5.20 +.30 3777 4.90 4386 4611 2005 5.20 10.60B 3.40A 9.30B 4.60 +.20 14 4.40 65 233 2010 4.30 9.40B 3.00A 6.50A 4.10 +.20 116 3.90 71 751 2015 4.00 8.30B 2.70A 3.90A 3.60 +.10 529 3.50 16 248 2020 3.50 7.30B 2.40 5.10A 3.20 +.10 118 3.10 60 442 2025 3.00 6.50B 2.20A 3.90A 2.80 UNCH 1131 2.80 1264 1650 2030 2.60 5.80B 1.90A 3.90B 2.50 UNCH 135 2.50 78 359 2035 2.30 5.10B 1.70A 5.10B 2.30 UNCH 21 2.30 66 177 2040 4.20 4.50B 1.60A 4.50B 2.00 -.10 39 2.10 25 973 2045 2.00 4.00B 1.40A 4.00B 1.80 -.10 24 1.90 5 1355 2050 1.80 3.50 1.30 2.50A 1.60 -.10 526 1.70 607 2810 2055 1.80 3.20B 1.20A 2.20 1.50 UNCH 124 1.50 9 1488 2060 1.40 2.90B 1.10 2.90B 1.30 -.10 13 1.40 42 786 2065 1.30 2.50B 1.00A 2.50B 1.20 UNCH 454 1.20 8 567 2070 1.10 2.30B .90A .90A 1.10 UNCH 32 1.10 29 271 2075 1.10 2.10B .80 1.60 1.00 -.10 57 1.10 377 1154 2080 1.10 1.90B .80 1.60 .90 -.10 57 1.00 34 580 2085 .80 1.70B .70A 1.70B .90 UNCH 21 .90 14 132 2090 .80 1.70B .70A 1.00A .80 -.10 7 .90 8 209 2095 1.20 1.40B .60A 1.10A .70 -.10 3 .80 2 92 2100 .90 1.50 .60 1.10 .70 -.10 1373 .80 263 3111 2105 1.00 1.30B .60A .80A .70 UNCH 11 .70 13 161 2110 .50 1.20B .50 1.20B .60 -.10 82 .70 335 339 2115 ---- 1.10B .50A .50A .60 UNCH .60 2 164 2120 .50 1.00 .50 .70A .50 -.10 2 .60 6 311 2125 .40 .90B .40 .90B .50 UNCH 12 .50 20 168 2130 .60 .80B .30 .80B .50 UNCH 4 .50 5 157 2135 ---- .80B .40A .40A .50 UNCH .50 1 129 2140 ---- .80B ---- .80B .40 UNCH .40 2 202 2145 ---- .70B ---- .70B .40 UNCH .40 97 2150 ---- .70B ---- .70B .40 UNCH 153 .40 43 640 2155 ---- .60B .30A .30A .40 UNCH .40 7 109 2160 .60 .60 .30A .50A .30 -.10 1 .40 172 2165 ---- .50B ---- .50B .30 UNCH .30 7 32 2170 .40 .50 .40 .50 .30 UNCH 31 .30 17 211 2175 .20 .40B .20 .40B .30 UNCH 9 .30 146 2180 ---- .40B ---- .40B .20 -.10 .30 20 431 2185 ---- .40B ---- .40B .20 -.10 .30 35 2190 ---- ---- .20A .20A .20 -.10 .30 8 270 2195 ---- ---- .20A .20A .20 -.10 5 .30 10 121 2200 .40 .40 .40 .40 .20 UNCH 158 .20 95 1796 2205 ---- .30B ---- .30B .20 UNCH .20 10 77 2210 ---- .30B ---- .30B .20 UNCH .20 327 2215 ---- ---- ---- ---- .10 -.10 .20 301 2220 .40 .40 .40 .40 .10 -.10 5 .20 2 107 2225 .20 .30B .20 .30B .10 -.10 14 .20 3 152 2230 .10 .20B .10 .20B .10 -.10 20 .20 1 64 2235 .20 .20 .10A .20 .10 -.10 32 .20 13 36 2240 ---- .20B ---- .20B .10 UNCH .10 3 332 2245 ---- .20B ---- .20B .10 UNCH .10 18 2250 .10 .20B .10 .20B .10 UNCH 24 .10 2 1529 2255 .10 .20B .10 .20B .10 UNCH 25 .10 41 2260 .10 .20B .10 .20B .10 UNCH 10 .10 67 2265 .10 .20B .10 .20B .10 UNCH 5 .10 5 48 2270 ---- .20B ---- .20B .10 UNCH .10 10 30 2275 .20 .20 .20 .20 .10 UNCH 15 .10 25 130 2280 .20 .20 .20 .20 .10 UNCH 33 .10 6 171 2285 ---- .20B ---- .20B .10 UNCH .10 9 2290 .20 .20 .20 .20 .10 UNCH 142 .10 76 2300 .10 .10 .10 .10 .10 UNCH 25 .10 75 1627 2310 .10 .20 .10 .20 .10 UNCH 158 .10 101 2320 ---- ---- ---- ---- .10 UNCH .10 30 141 2325 ---- ---- ---- ---- .10 UNCH .10 64 2330 ---- ---- ---- ---- .10 UNCH .10 30 106 2340 ---- ---- ---- ---- .10 UNCH .10 22 2350 .10 .10 .10 .10 .10 UNCH 25 .10 1425 2360 .10 .10 .10 .10 .10 UNCH 10 .10 57 2370 ---- ---- ---- ---- .10 UNCH .10 143 2375 ---- ---- ---- ---- .10 UNCH .10 176 2400 ---- ---- ---- ---- .10 UNCH .10 2236 2425 ---- ---- ---- ---- .10 UNCH .10 64 2450 ---- ---- ---- ---- .10 UNCH .10 268 2475 ---- ---- ---- ---- .10 UNCH .10 122 2500 ---- ---- ---- ---- .10 UNCH .10 2224 2525 ---- ---- ---- ---- .10 UNCH .10 398 2550 ---- ---- ---- ---- .10 UNCH .10 535 2700 ---- ---- ---- ---- .10 UNCH .10 1346 3000 ---- ---- ---- ---- .10 UNCH .10 623 OG MAY23 Gold Option CALL 1000 ---- 996.50B 956.20A 996.20B 966.60 +8.30 958.30 1025 ---- 971.50B 931.80A 970.80B 941.60 +8.30 933.30 1050 ---- 946.90B 906.20A 946.90B 916.60 +8.30 908.30 1075 ---- 921.50B 881.80A 920.80B 891.60 +8.30 883.30 1100 ---- 896.90B 856.20A 896.60B 866.60 +8.30 858.30 1125 ---- 871.50B 831.80A 870.80B 841.60 +8.30 833.30 1150 ---- 846.90B 806.20A 846.90B 816.60 +8.30 808.30 1175 ---- 821.60B 781.80A 820.90B 791.60 +8.30 783.30 3 1200 ---- 796.90B 756.20A 796.90B 766.60 +8.30 758.30 1225 ---- 771.30B 731.80A 770.60B 741.60 +8.30 733.30 1250 ---- 746.90B 706.20A 746.90B 716.60 +8.30 708.30 1275 ---- 721.60B 681.80A 720.90B 691.60 +8.30 683.30 1300 ---- 696.90B 656.20A 696.90B 666.60 +8.30 658.30 1325 ---- 671.60B 631.80A 671.00B 641.60 +8.30 633.30 1350 ---- 647.00B 606.20A 646.60B 616.60 +8.30 608.30 1375 ---- 621.00B 581.90A 621.00B 591.60 +8.30 583.30 1380 ---- 616.50B 576.90A 615.80B 586.60 +8.30 578.30 1390 ---- 606.50B 566.90A 606.50B 576.60 +8.30 568.30 1400 ---- 596.40B 556.20A 596.40B 566.60 +8.30 558.30 1410 ---- 586.50B 546.90A 586.50B 556.60 +8.30 548.30 1420 ---- 576.50B 536.90A 575.80B 546.60 +8.30 538.30 1425 ---- 571.60B 531.60A 571.60B 541.60 +8.30 533.30 1430 ---- 566.60B 526.90A 565.90B 536.60 +8.30 528.30 1440 ---- 555.60B 516.90A 553.10B 526.60 +8.30 518.30 1450 ---- 547.00B 506.20A 547.00B 516.60 +8.30 508.30 1460 ---- 535.60B 496.90A 532.50B 506.60 +8.30 498.30 1470 ---- 525.60B 486.90A 523.10B 496.60 +8.30 488.30 1475 ---- 521.00B 481.90A 521.00B 491.60 +8.30 483.30 1 1480 ---- 515.60B 476.90A 513.00B 486.60 +8.30 478.30 1485 ---- 511.30B 471.90A 511.30B 481.60 +8.30 473.30 1490 ---- 506.60B 466.90A 505.90B 476.60 +8.30 468.30 1 1495 ---- 501.50B 461.90A 500.80B 471.60 +8.30 463.30 1500 ---- 496.60B 456.20A 496.60B 466.60 +8.30 458.30 1505 ---- 491.30B 451.90A 491.30B 461.60 +8.30 453.30 1510 ---- 486.30B 446.90A 485.60B 456.60 +8.30 448.30 1515 ---- 481.60B 441.90A 480.90B 451.60 +8.30 443.30 1520 ---- 476.60B 436.90A 475.90B 446.60 +8.30 438.30 1525 ---- 471.70B 431.60A 471.70B 441.60 +8.30 433.30 1530 ---- 465.60B 426.90A 462.60B 436.60 +8.30 428.30 1535 ---- 461.60B 421.90A 461.60B 431.60 +8.30 423.30 1540 ---- 455.60B 416.90A 453.00B 426.60 +8.30 418.30 1545 ---- 451.60B 411.90A 450.90B 421.60 +8.30 413.30 1550 ---- 447.00B 406.20A 447.00B 416.60 +8.30 408.30 1555 ---- 441.40B 401.90A 441.40B 411.60 +8.30 403.30 1560 ---- 436.60B 396.90A 435.90B 406.60 +8.30 398.30 1565 ---- 431.40B 391.90A 430.70B 401.60 +8.30 393.30 1570 ---- 425.90B 386.90A 424.00B 396.60 +8.30 388.30 5 1575 ---- 421.70B 381.90A 421.10B 391.60 +8.30 383.30 1580 ---- 416.60B 376.90A 415.90B 386.60 +8.30 378.30 1585 ---- 410.90B 371.90A 409.40B 381.60 +8.30 373.30 1590 ---- 405.70B 367.00A 403.80B 376.60 +8.30 368.30 1595 ---- 401.60B 362.00A 400.90B 371.60 +8.30 363.30 1600 ---- 396.40B 356.30A 396.20B 366.60 +8.30 358.30 1 1605 ---- 390.60B 352.00A 389.40B 361.60 +8.30 353.30 1610 ---- 386.60B 347.00A 385.90B 356.60 +8.30 348.30 1615 ---- 380.70B 341.90A 378.10B 351.60 +8.30 343.30 1620 ---- 375.60B 337.00A 374.40B 346.60 +8.30 338.30 1625 ---- 371.70B 331.90A 371.10B 341.60 +8.30 333.30 1 1630 ---- 365.60B 326.90A 363.10B 336.60 +8.30 328.30 1635 ---- 360.60B 322.00A 359.40B 331.60 +8.30 323.30 1640 ---- 356.60B 317.00A 355.90B 326.60 +8.30 318.30 1645 ---- 351.60B 312.00A 351.60B 321.60 +8.30 313.30 1650 ---- 346.40B 306.30A 346.40B 316.60 +8.30 308.30 1655 ---- 340.90B 302.00A 338.10B 311.60 +8.30 303.30 1660 ---- 336.60B 297.00A 336.60B 306.60 +8.30 298.30 1665 ---- 331.60B 292.00A 330.90B 301.60 +8.30 293.30 1670 ---- 325.70B 287.00A 324.10B 296.60 +8.30 288.30 1675 ---- 321.70B 281.80A 321.10B 291.60 +8.30 283.30 1680 ---- 316.70B 277.10A 316.00B 286.60 +8.30 278.30 4 1685 ---- 311.70B 272.10A 311.00B 281.60 +8.30 273.30 1690 ---- 305.70B 267.10A 303.10B 276.60 +8.30 268.30 4 1695 ---- 301.70B 262.10A 301.00B 271.60 +8.20 263.40 1700 ---- 297.10B 254.60A 297.10B 266.60 +8.20 258.40 31 1705 ---- 290.80B 252.20A 288.20B 261.60 +8.20 253.40 6 1710 ---- 286.70B 247.20A 286.00B 256.70 +8.30 248.40 1 1715 ---- 280.80B 242.20A 278.90B 251.70 +8.30 243.40 1 1720 ---- 276.00B 237.10A 274.20B 246.70 +8.20 238.50 4 1725 ---- 274.00B 229.80A 274.00B 241.70 +8.20 233.50 2 1730 ---- 266.80B 227.10A 266.10B 236.70 +8.10 228.60 3 1735 ---- 260.80B 222.20A 259.20B 231.80 +8.20 223.60 2 1740 ---- 255.80B 217.10A 254.20B 226.80 +8.10 218.70 5 1745 ---- 251.80B 212.20A 251.80B 221.80 +8.10 213.70 1 1750 ---- 249.00B 205.00A 249.00B 216.90 +8.10 208.80 294 1755 ---- 240.90B 202.20A 239.30B 211.90 +8.00 203.90 1760 ---- 235.90B 197.00A 234.40B 207.00 +8.10 198.90 6 1765 ---- 232.00B 192.10A 231.90B 202.10 +8.10 194.00 1770 ---- 227.10B 187.30A 226.30B 197.10 +8.00 189.10 2 1775 ---- 224.20B 180.50A 224.20B 192.20 +7.90 184.30 328 1780 ---- 216.30B 177.50A 214.60B 187.30 +7.90 179.40 2 1785 ---- 212.30B 172.50A 211.50B 182.40 +7.80 174.60 8 1790 ---- 206.40B 167.80A 205.50B 177.60 +7.90 169.70 8 1795 ---- 202.40B 162.80A 201.70B 172.70 +7.80 164.90 7 1800 170.10 199.40B 156.40A 199.40B 167.90 +7.70 8 160.20 278 1805 ---- 192.60B 153.40A 191.90B 163.10 +7.70 155.40 2 1810 ---- 187.80B 148.50A 187.70B 158.30 +7.60 150.70 14 1815 ---- 182.90B 143.90A 182.20B 153.60 +7.60 146.00 24 1820 ---- 177.30B 139.20A 175.50B 148.80 +7.40 141.40 9 1825 ---- 175.20B 132.90A 175.20B 144.10 +7.40 136.70 1 404 1830 150.90 168.10B 129.80A 154.20A 139.50 +7.30 2 132.20 128 1835 ---- 163.70B 123.90A 163.60B 134.90 +7.30 127.60 252 1840 ---- 157.90B 119.40A 157.10B 130.30 +7.10 123.20 65 356 1845 ---- 154.20B 115.00A 153.50B 125.70 +6.90 118.80 55 1850 ---- 151.40B 110.60A 151.40B 121.20 +6.80 114.40 3 2499 1855 ---- 144.50B 106.30A 144.40B 116.80 +6.80 110.00 41 1860 ---- 140.20B 102.10A 139.50B 112.40 +6.60 105.80 574 1865 121.20 134.60B 97.90A 133.70B 108.10 +6.50 3 101.60 85 1870 102.10 132.30B 93.90A 95.40A 103.90 +6.40 3 97.50 451 1875 ---- 128.40B 89.90A 128.40B 99.70 +6.20 93.50 655 1880 ---- 123.90B 86.00A 123.90B 95.50 +6.00 89.50 630 1885 ---- 119.50B 82.20A 119.50B 91.50 +5.80 85.70 130 250 1890 ---- 115.20B 78.50A 115.20B 87.60 +5.70 2 81.90 1 475 1895 ---- 110.80B 74.90A 110.80B 83.70 +5.50 78.20 119 1900 75.00 106.60B 71.30A 79.50A 79.90 +5.30 15 74.60 62 1242 1905 ---- 102.30B 67.90A 102.30B 76.30 +5.20 71.10 1 83 1910 ---- 98.20B 64.60A 98.20B 72.70 +4.90 67.80 2 152 1915 ---- 94.20B 61.40A 94.20B 69.30 +4.80 64.50 1 138 1920 ---- 90.30B 58.30A 90.30B 66.00 +4.70 61.30 24 1862 1925 71.40 86.60B 55.40A 86.60B 62.70 +4.50 87 58.20 8 1252 1930 ---- 82.70B 52.50A 82.70B 59.60 +4.30 55.30 91 504 1935 ---- 79.10B 49.70A 79.10B 56.60 +4.10 52.50 4 407 1940 49.40 75.40B 47.10A 75.40B 53.70 +3.90 12 49.80 423 1945 ---- 72.00B 44.40A 72.00B 50.90 +3.70 47.20 6 301 1950 46.70 68.70B 41.90A 52.40A 48.20 +3.60 199 44.60 280 2218 1955 45.80 65.50B 39.60A 65.50B 45.70 +3.50 60 42.20 3 175 1960 42.00 62.40B 37.30A 62.40B 43.30 +3.40 14 39.90 26 191 1965 40.60 59.30B 35.20A 40.60A 40.90 +3.20 146 37.70 1 287 1970 35.30 56.40B 33.10A 50.50B 38.70 +3.10 136 35.60 243 328 1975 36.80 53.70B 31.20A 53.70B 36.50 +2.80 371 33.70 92 897 1980 31.60 51.00B 29.30A 45.00A 34.50 +2.70 95 31.80 14 255 1985 33.40 48.40B 27.60A 32.30A 32.60 +2.60 6 30.00 2 238 1990 31.50 45.90B 25.90A 30.50A 30.80 +2.50 122 28.30 23 4168 1995 25.10 43.60B 24.30A 31.60A 29.00 +2.30 4 26.70 17 621 2000 26.40 41.40B 22.80A 39.40B 27.40 +2.20 4187 25.20 776 4580 2005 26.60 39.20B 21.50A 39.20B 25.80 +2.10 33 23.70 30 189 2010 20.70 37.10B 20.10A 32.20A 24.30 +1.90 58 22.40 8 1466 2015 22.90 35.20B 18.90A 35.20B 22.90 +1.80 55 21.10 16 416 2020 18.70 33.30B 17.70A 28.70A 21.60 +1.70 217 19.90 248 430 2025 18.40 31.60B 16.60A 27.20A 20.30 +1.60 864 18.70 248 1898 2030 19.70 29.80B 15.60A 29.80B 19.10 +1.50 230 17.60 65 375 2035 16.90 28.20B 14.70A 28.20B 18.00 +1.40 10 16.60 14 223 2040 20.00 26.70B 13.80A 25.10B 17.00 +1.30 20 15.70 20 230 2045 13.80 25.30B 12.90A 21.60A 16.00 +1.20 50 14.80 2 113 2050 14.80 23.90B 12.10A 20.40A 15.10 +1.20 1155 13.90 916 5444 2055 14.10 22.60B 11.40A 15.50A 14.20 +1.10 240 13.10 71 186 2060 13.20 21.30B 10.70A 16.70A 13.40 +1.00 30 12.40 25 3144 2065 11.00 20.20B 10.10A 18.80B 12.60 +.90 32 11.70 648 423 2070 11.90 19.00B 9.50A 19.00B 11.90 +.90 15 11.00 179 409 2075 10.10 18.00B 8.90A 15.30A 11.20 +.80 409 10.40 53 2035 2080 9.90 17.00B 8.40A 17.00B 10.50 +.60 21 9.90 16 451 2085 8.80 16.10B 7.90A 16.10B 10.00 +.70 29 9.30 31 60 2090 ---- 15.20B 7.50A 15.20B 9.40 +.60 32 8.80 14 1119 2095 13.20 14.40B 7.10A 13.30B 8.90 +.50 10 8.40 20 51 2100 8.40 13.90 6.60A 12.50B 8.40 +.50 749 7.90 2839 3524 2105 ---- 12.90B 6.30A 12.90B 7.90 +.40 1 7.50 29 89 2110 6.90 12.20B 6.00A 6.00A 7.50 +.40 7 7.10 8 1349 2115 7.20 11.50B 5.70A 11.50B 7.10 +.30 4 6.80 3 86 2120 6.30 11.00 5.40A 9.30A 6.80 +.40 21 6.40 20 146 2125 5.00 10.30B 5.00 7.10A 6.40 +.30 16 6.10 61 1156 2130 8.80 9.80B 4.80A 8.30A 6.10 +.30 6 5.80 3 286 2135 7.00 9.30B 4.60A 8.50B 5.80 +.30 1 5.50 17 54 2140 5.40 8.80B 4.30 5.80A 5.50 +.20 29 5.30 15 223 2145 ---- 8.40B 4.10A 8.40B 5.20 +.20 1 5.00 17 65 2150 4.10 7.90B 3.90 6.10A 5.00 +.20 81 4.80 261 1289 2155 ---- 7.60B 3.80A 7.60B 4.70 +.10 1 4.60 5 229 2160 3.80 7.20B 3.60A 3.60A 4.50 +.10 15 4.40 13 129 2165 4.40 6.80B 3.40A 3.40A 4.30 +.10 13 4.20 2 41 2170 3.90 6.50B 3.30 3.30A 4.10 +.10 14 4.00 5 119 2175 ---- 6.20B 3.10A 6.20B 3.90 +.10 4 3.80 7 114 2180 5.20 5.90B 3.00A 5.10A 3.80 +.10 6 3.70 16 55 2185 3.50 5.60B 2.90A 4.00A 3.60 +.10 16 3.50 17 40 2190 3.60 5.40B 2.80A 5.40B 3.50 +.10 5 3.40 471 2195 3.20 5.20B 2.70A 5.20B 3.30 UNCH 1 3.30 25 31 2200 2.90 5.00B 2.50 5.00B 3.20 +.10 164 3.10 1419 1201 2205 3.00 4.70 2.50A 3.40A 3.10 +.10 13 3.00 11 265 2210 2.70 4.50B 2.40A 4.50B 2.90 UNCH 20 2.90 31 2215 ---- 4.30B 2.30A 2.30A 2.80 UNCH 2.80 1 8 2220 ---- 4.10B 2.20A 2.20A 2.70 UNCH 17 2.70 4 249 2225 ---- 4.00B 2.10A 2.10A 2.60 UNCH 1 2.60 9 193 2230 ---- 3.80B 2.00A 2.00A 2.50 UNCH 2.50 2 127 2235 ---- 3.60B 2.00A 2.00A 2.40 UNCH 2.40 42 2240 ---- 3.60B 1.90A 1.90A 2.30 UNCH 9 2.30 105 2245 ---- 3.40B 1.90A 1.90A 2.20 UNCH 2.20 8 2250 2.00 3.20B 1.70 3.20B 2.10 UNCH 21 2.10 68 253 2255 ---- 3.10B 1.70A 1.70A 2.10 UNCH 2.10 33 2260 ---- 3.00B 1.70A 1.70A 2.00 UNCH 2.00 21 61 2265 ---- 2.90B 1.60A 1.60A 1.90 UNCH 1.90 1 54 2270 ---- 2.80B 1.60A 1.60A 1.80 -.10 1.90 8 2275 1.80 2.70B 1.50A 1.50A 1.80 UNCH 5 1.80 5 120 2280 ---- 2.60B 1.50A 1.50A 1.70 UNCH 1.70 52 128 2290 ---- 2.40B 1.40A 1.40A 1.60 UNCH 1.60 31 2300 1.20 2.30 1.20 1.80A 1.50 UNCH 84 1.50 41 443 2310 2.10 2.10 1.30A 1.70A 1.40 -.10 4 1.50 60 2320 ---- 2.00B 1.20A 1.20A 1.30 -.10 1.40 6 41 2325 ---- 1.90B 1.20A 1.20A 1.30 UNCH 1.30 1 36 2330 1.10 1.80B 1.10 1.80B 1.20 -.10 3 1.30 3 51 2340 ---- 1.70B 1.10A 1.10A 1.20 UNCH 1 1.20 44 44 2350 1.30 1.60B 1.00 1.60B 1.10 -.10 9 1.20 63 102 2360 1.00 1.50B 1.00 1.50B 1.10 UNCH 3 1.10 7 2370 1.00 1.40B 1.00 1.40B 1.00 -.10 3 1.10 180 2375 ---- 1.40B .90A .90A 1.00 UNCH 1.00 7 127 2400 1.00 1.20B .80 1.20B .90 UNCH 8 .90 3 270 2425 ---- 1.10B ---- 1.10B .80 UNCH .80 97 2450 .70 .90B .70 .90B .70 UNCH 1 .70 1 347 2475 .60 .80B .60 .80B .70 UNCH 1 .70 41 2500 ---- .70B ---- .70B .60 UNCH 43 .60 46 281 2525 ---- .60B ---- .60B .50 UNCH .50 1 174 2550 ---- .60B ---- .60B .50 UNCH .50 70 570 2600 ---- ---- ---- ---- .40 UNCH .40 94 341 2750 ---- ---- ---- ---- .20 UNCH .20 7 526 OG JUN23 Gold Option CALL 1000 ---- 996.70B 956.30A 996.40B 966.60 +8.30 958.30 1025 ---- 970.70B 931.90A 966.60B 941.60 +8.30 933.30 1050 ---- 946.70B 906.30A 946.50B 916.60 +8.30 908.30 1060 ---- 936.20B 896.90A 935.50B 906.60 +8.30 898.30 1070 ---- 926.00B 886.90A 926.00B 896.60 +8.30 888.30 1075 ---- 920.40B 881.90A 919.20B 891.60 +8.30 883.30 1080 ---- 915.40B 877.00A 912.30B 886.60 +8.30 878.30 1090 ---- 906.20B 867.00A 905.50B 876.60 +8.30 868.30 1100 ---- 896.70B 856.30A 896.50B 866.60 +8.30 858.30 1110 ---- 886.00B 846.90A 885.30B 856.60 +8.30 848.30 1120 ---- 876.30B 837.00A 875.60B 846.60 +8.30 838.30 1125 ---- 870.40B 831.90A 868.60B 841.60 +8.30 833.30 1130 ---- 866.30B 827.00A 865.60B 836.60 +8.30 828.30 1140 ---- 856.00B 817.00A 855.30B 826.60 +8.30 818.30 1150 ---- 846.30B 806.30A 846.10B 816.60 +8.30 808.30 1155 ---- 840.30B 802.00A 838.50B 811.60 +8.30 803.30 1160 ---- 835.30B 797.00A 833.50B 806.60 +8.30 798.30 1165 ---- 831.30B 792.00A 830.60B 801.60 +8.30 793.30 1170 ---- 826.30B 787.00A 825.60B 796.60 +8.30 788.30 1175 ---- 820.40B 781.90A 818.80B 791.60 +8.30 783.30 1180 ---- 816.30B 777.00A 815.60B 786.60 +8.30 778.30 1185 ---- 811.30B 772.00A 810.60B 781.60 +8.30 773.30 1190 ---- 806.30B 767.00A 806.30B 776.60 +8.30 768.30 1195 ---- 800.70B 762.00A 797.30B 771.60 +8.30 763.30 1200 ---- 796.80B 756.30A 796.80B 766.60 +8.30 758.30 1205 ---- 790.50B 751.80A 788.70B 761.60 +8.30 753.30 1210 ---- 785.30B 746.90A 784.10B 756.60 +8.30 748.30 1215 ---- 781.30B 741.80A 780.60B 751.60 +8.30 743.30 1220 ---- 776.30B 736.90A 775.60B 746.60 +8.30 738.30 1225 ---- 771.40B 731.90A 770.70B 741.60 +8.30 733.30 1230 ---- 766.30B 727.00A 765.60B 736.60 +8.30 728.30 1235 ---- 761.30B 721.90A 760.60B 731.60 +8.30 723.30 1240 ---- 756.10B 716.90A 755.40B 726.60 +8.30 718.30 1245 ---- 750.40B 711.80A 749.20B 721.60 +8.30 713.30 1250 ---- 746.30B 706.30A 746.20B 716.60 +8.30 708.30 1255 ---- 741.30B 702.00A 741.30B 711.60 +8.30 703.30 1260 ---- 736.30B 696.90A 735.60B 706.60 +8.30 698.30 1265 ---- 731.10B 691.80A 731.10B 701.60 +8.30 693.30 1270 ---- 726.30B 687.00A 725.60B 696.60 +8.30 688.30 1275 ---- 721.40B 681.90A 720.70B 691.60 +8.30 683.30 1280 ---- 716.30B 677.00A 716.30B 686.60 +8.30 678.30 1285 ---- 710.40B 671.80A 708.60B 681.60 +8.30 673.30 1290 ---- 705.40B 667.10A 703.60B 676.60 +8.30 668.30 1295 ---- 701.40B 661.90A 700.70B 671.60 +8.30 663.30 1300 ---- 696.80B 656.30A 696.60B 666.60 +8.30 658.30 1305 ---- 691.10B 651.80A 691.10B 661.60 +8.30 653.30 1310 ---- 686.40B 647.00A 685.70B 656.60 +8.30 648.30 1315 ---- 681.40B 642.00A 680.70B 651.60 +8.30 643.30 1320 ---- 676.10B 637.00A 676.10B 646.60 +8.30 638.30 1325 ---- 670.50B 631.90A 668.70B 641.60 +8.30 633.30 1330 ---- 665.40B 627.00A 662.40B 636.60 +8.30 628.30 1335 ---- 661.40B 622.00A 660.70B 631.60 +8.30 623.30 1340 ---- 656.40B 617.00A 655.70B 626.60 +8.30 618.30 1345 ---- 651.10B 611.90A 651.10B 621.60 +8.30 613.30 1350 ---- 646.80B 606.30A 646.60B 616.60 +8.30 608.30 1355 ---- 641.40B 602.00A 640.70B 611.60 +8.30 603.30 1360 ---- 636.10B 597.00A 635.40B 606.60 +8.30 598.30 1365 ---- 630.40B 591.90A 628.60B 601.60 +8.30 593.30 1370 ---- 625.40B 587.00A 622.40B 596.60 +8.30 588.30 1375 ---- 621.50B 581.90A 620.80B 591.60 +8.30 583.30 1380 ---- 616.40B 577.00A 615.70B 586.60 +8.30 578.30 1385 ---- 611.40B 572.00A 610.70B 581.60 +8.30 573.30 1390 ---- 606.40B 567.00A 606.40B 576.60 +8.30 568.30 1395 ---- 600.80B 562.00A 597.70B 571.60 +8.30 563.30 1400 ---- 596.90B 556.30A 596.90B 566.60 +8.30 558.30 227 1405 ---- 590.60B 552.00A 588.60B 561.60 +8.30 553.30 1410 ---- 585.40B 547.00A 584.20B 556.60 +8.30 548.30 1415 ---- 581.40B 542.00A 580.70B 551.60 +8.30 543.30 1420 ---- 576.40B 537.00A 575.70B 546.60 +8.30 538.30 1425 ---- 571.30B 531.90A 570.60B 541.60 +8.30 533.30 1430 ---- 566.40B 527.00A 565.70B 536.60 +8.30 528.30 1435 ---- 561.40B 522.00A 560.70B 531.60 +8.30 523.30 1440 ---- 556.20B 517.00A 555.50B 526.60 +8.30 518.30 1445 ---- 550.50B 512.00A 547.40B 521.60 +8.30 513.30 1450 ---- 546.40B 506.30A 546.20B 516.60 +8.30 508.30 1455 ---- 541.40B 502.00A 540.70B 511.60 +8.30 503.30 1460 ---- 536.40B 497.00A 535.70B 506.60 +8.30 498.30 1465 ---- 531.20B 492.00A 531.20B 501.60 +8.30 493.30 1470 ---- 526.40B 487.00A 525.70B 496.60 +8.30 488.30 1475 ---- 521.50B 481.90A 520.80B 491.60 +8.30 483.30 1480 ---- 516.20B 476.90A 516.20B 486.60 +8.30 478.30 1485 ---- 510.50B 471.80A 507.90B 481.60 +8.30 473.30 200 1490 ---- 505.60B 467.10A 503.90B 476.60 +8.30 468.30 1495 ---- 501.40B 462.00A 500.70B 471.60 +8.30 463.30 1500 ---- 496.90B 456.30A 496.90B 466.60 +8.30 458.30 662 1505 ---- 491.20B 452.00A 491.20B 461.60 +8.30 453.30 1510 ---- 486.50B 447.00A 485.80B 456.60 +8.30 448.30 1515 ---- 481.50B 442.00A 480.80B 451.60 +8.30 443.30 1520 ---- 476.20B 437.00A 476.20B 446.60 +8.30 438.30 1525 ---- 470.60B 432.00A 468.00B 441.60 +8.30 433.30 1530 ---- 465.50B 427.00A 463.90B 436.60 +8.30 428.30 1535 ---- 461.50B 422.00A 460.80B 431.60 +8.30 423.30 1540 ---- 456.50B 416.90A 455.80B 426.60 +8.30 418.30 1545 ---- 451.20B 411.80A 451.20B 421.60 +8.30 413.30 1550 ---- 446.90B 406.30A 446.90B 416.60 +8.30 408.30 51 1555 ---- 441.50B 401.90A 440.80B 411.60 +8.30 403.30 1560 ---- 436.20B 397.00A 436.20B 406.60 +8.30 398.30 1565 ---- 430.70B 392.00A 427.40B 401.60 +8.30 393.30 1570 ---- 425.90B 387.00A 423.90B 396.60 +8.30 388.30 1575 ---- 421.60B 382.00A 420.90B 391.60 +8.30 383.30 1580 ---- 416.50B 377.00A 416.50B 386.60 +8.30 378.30 1585 ---- 411.50B 372.00A 410.80B 381.60 +8.30 373.30 1590 ---- 406.30B 367.00A 405.60B 376.60 +8.30 368.30 1595 ---- 401.30B 362.00A 400.60B 371.60 +8.30 363.30 1600 ---- 397.00B 356.30A 396.70B 366.60 +8.30 358.30 60 1605 ---- 391.20B 352.00A 391.20B 361.60 +8.30 353.30 1610 ---- 386.50B 347.10A 385.80B 356.60 +8.30 348.30 1615 ---- 381.50B 341.80A 381.50B 351.60 +8.30 343.30 1620 ---- 376.50B 337.10A 376.50B 346.60 +8.30 338.30 1625 ---- 371.60B 329.60A 370.90B 341.60 +8.20 333.40 1 1630 ---- 365.60B 327.10A 363.90B 336.60 +8.20 328.40 1635 ---- 360.60B 322.10A 358.90B 331.60 +8.20 323.40 1640 ---- 355.60B 317.10A 353.90B 326.60 +8.20 318.40 1 1645 ---- 351.60B 312.20A 350.90B 321.60 +8.10 313.50 1650 ---- 347.00B 304.80A 347.00B 316.70 +8.20 308.50 59 1655 ---- 341.40B 302.10A 340.70B 311.70 +8.20 303.50 1660 ---- 336.60B 297.20A 335.90B 306.70 +8.10 298.60 55 1665 ---- 331.00B 292.20A 329.00B 301.80 +8.20 293.60 30 1670 ---- 326.40B 287.30A 325.70B 296.80 +8.10 288.70 91 1675 ---- 323.50B 280.00A 323.50B 291.90 +8.20 283.70 313 1680 ---- 316.70B 277.00A 316.00B 286.90 +8.10 278.80 4 1685 ---- 311.90B 272.10A 311.10B 282.00 +8.10 273.90 11 1690 ---- 306.30B 267.10A 304.30B 277.00 +8.00 269.00 9 1695 ---- 301.00B 262.30A 299.70B 272.10 +8.00 264.10 5 1700 ---- 298.70B 255.50A 298.70B 267.20 +8.00 25 259.20 743 1705 ---- 292.10B 252.70A 292.00B 262.30 +8.00 254.30 3 1710 ---- 286.20B 247.80A 284.60B 257.30 +7.90 249.40 4 1715 ---- 282.20B 242.70A 281.40B 252.40 +7.90 244.50 6 1720 ---- 277.00B 237.80A 276.90B 247.60 +7.90 239.70 9 1725 ---- 274.10B 231.10A 274.10B 242.70 +7.90 234.80 99 1730 ---- 267.50B 227.90A 266.70B 237.80 +7.80 230.00 6 1735 ---- 261.90B 223.50A 260.10B 233.00 +7.80 225.20 64 1740 ---- 257.20B 218.50A 257.10B 228.10 +7.70 220.40 5 1745 ---- 251.90B 213.90A 249.30B 223.30 +7.60 215.70 22 1750 ---- 249.60B 207.10A 249.60B 218.50 +7.60 210.90 1055 1755 ---- 242.20B 204.10A 238.50B 213.80 +7.60 206.20 1760 ---- 238.30B 199.60A 237.50B 209.00 +7.50 201.50 31 1765 ---- 233.50B 194.70A 233.40B 204.30 +7.50 196.80 23 1770 ---- 228.70B 190.00A 228.60B 199.60 +7.50 192.10 27 1775 ---- 225.40B 183.70A 225.40B 194.90 +7.40 187.50 226 1780 ---- 218.60B 180.60A 216.60B 190.20 +7.30 182.90 2 1785 ---- 214.40B 176.00A 214.30B 185.60 +7.30 178.30 2 1790 ---- 209.70B 171.40A 208.90B 181.00 +7.20 173.80 11 1795 ---- 204.40B 165.50A 203.20B 176.40 +7.20 169.20 1800 ---- 201.70B 161.00A 201.70B 171.80 +7.00 164.80 20 1673 1805 ---- 194.70B 156.60A 193.20B 167.30 +7.00 160.30 18 1810 ---- 190.10B 152.20A 188.90B 162.90 +7.00 155.90 1 48 1815 ---- 186.40B 147.80A 185.70B 158.40 +6.80 151.60 20 1820 ---- 181.60B 143.50A 180.90B 154.00 +6.70 147.30 61 1825 ---- 178.80B 139.40A 178.80B 149.70 +6.70 1 143.00 1 256 1830 ---- 174.20B 135.10A 174.20B 145.40 +6.50 138.90 142 1835 ---- 169.70B 131.00A 169.70B 141.20 +6.50 134.70 140 1840 138.10 165.20B 126.90A 165.20B 137.00 +6.40 2 130.60 1 924 1845 ---- 160.90B 123.10A 160.90B 132.90 +6.30 126.60 141 1850 ---- 156.50B 119.00A 156.50B 128.80 +6.10 1 122.70 4075 1855 ---- 152.20B 115.20A 152.20B 124.80 +6.00 118.80 1051 1860 ---- 148.00B 111.50A 148.00B 120.80 +5.90 114.90 76 1432 1865 ---- 143.70B 107.70A 143.70B 116.90 +5.80 111.10 259 1870 ---- 139.60B 104.10A 139.60B 113.10 +5.70 107.40 5 700 1875 110.00 135.50B 100.40A 135.50B 109.40 +5.60 1 103.80 821 1880 ---- 131.40B 96.90A 131.40B 105.70 +5.40 100.30 115 725 1885 ---- 127.50B 93.50A 127.50B 102.10 +5.30 96.80 219 1890 ---- 123.50B 90.30A 123.50B 98.60 +5.10 93.50 8 272 1895 ---- 119.70B 87.00A 119.70B 95.20 +5.00 90.20 182 1900 89.70 115.90B 83.80A 115.90B 91.90 +4.90 43 87.00 21 3750 1905 ---- 112.20B 80.80A 112.20B 88.60 +4.80 83.80 51 1910 ---- 108.50B 77.80A 108.50B 85.40 +4.60 80.80 232 1915 ---- 105.00B 74.80A 105.00B 82.30 +4.50 77.80 166 1920 ---- 101.50B 72.00A 101.50B 79.30 +4.30 75.00 654 1925 73.50 98.10B 69.30A 98.10B 76.30 +4.10 12 72.20 17 1186 1930 ---- 94.80B 66.60A 94.80B 73.50 +4.00 69.50 1522 1935 ---- 91.50B 64.00A 91.50B 70.70 +3.80 66.90 223 1940 64.90 88.30B 61.50A 88.30B 68.00 +3.70 1 64.30 813 1945 ---- 85.20B 59.00A 85.20B 65.40 +3.60 61.80 79 1950 60.20 82.20B 56.70A 62.50A 62.90 +3.50 175 59.40 166 9257 1955 54.70 79.30B 54.40A 77.00B 60.50 +3.40 3 57.10 28 372 1960 ---- 76.60B 51.90A 76.60B 58.10 +3.20 53 54.90 147 191 1965 54.10 73.80B 49.80A 55.30A 55.80 +3.10 10 52.70 198 1970 50.00 71.10B 47.80A 71.10B 53.60 +3.00 64 50.60 33 673 1975 48.80 68.50B 45.80A 53.80A 51.50 +2.90 38 48.60 88 1942 1980 63.80 66.00B 43.90A 53.00A 49.40 +2.80 8 46.60 26 252 1985 44.50 63.60B 42.10A 63.50B 47.50 +2.70 7 44.80 1 170 1990 41.60 61.20B 40.30A 55.90A 45.50 +2.50 11 43.00 23 273 1995 ---- 59.00B 38.60A 58.80B 43.70 +2.40 4 41.30 16 96 2000 40.00 56.80B 37.00A 54.70B 41.90 +2.30 844 39.60 1140 11701 2005 ---- 54.60B 35.40A 54.50B 40.20 +2.10 7 38.10 1 170 2010 34.10 52.60B 33.90A 52.60B 38.60 +2.10 3 36.50 14 318 2015 36.50 50.60B 32.50A 50.60B 37.00 +1.90 3 35.10 45 150 2020 31.60 48.60B 31.10A 48.60B 35.50 +1.80 115 33.70 42 813 2025 34.80 46.80B 29.70A 46.80B 34.10 +1.80 385 32.30 68 2114 2030 ---- 45.00B 28.50A 45.00B 32.70 +1.70 6 31.00 1 218 2035 ---- 43.30B 27.20A 43.30B 31.40 +1.60 29.80 76 2040 ---- 41.60B 26.10A 41.60B 30.10 +1.50 9 28.60 21 74 2045 ---- 40.00B 25.00A 40.00B 28.80 +1.40 5 27.40 59 138 2050 25.80 38.50B 23.90A 35.20 27.60 +1.20 591 26.40 915 6474 2055 24.90 37.00B 22.90A 37.00B 26.50 +1.20 7 25.30 7 133 2060 26.00 35.50B 21.90A 35.50B 25.40 +1.00 71 24.40 37 3078 2065 ---- 34.20B 21.00A 34.20B 24.40 +1.00 23.40 39 101 2070 ---- 32.80B 20.10A 32.80B 23.40 +.90 8 22.50 187 540 2075 22.80 31.60B 19.20A 22.10A 22.40 +.80 567 21.60 219 1229 2080 ---- 30.40B 18.40A 30.40B 21.50 +.70 20.80 50 249 2085 25.70 29.20B 17.60A 29.20B 20.60 +.60 29 20.00 1 119 2090 18.20 28.10B 16.90A 22.30A 19.80 +.60 29 19.20 39 578 2095 24.80 27.00B 16.20A 25.60B 19.00 +.60 11 18.40 2 94 2100 18.10 26.00B 15.50A 21.60A 18.20 +.50 394 17.70 456 4899 2105 15.00 25.00B 14.80A 25.00B 17.50 +.50 24 17.00 6 45 2110 22.00 24.00B 14.20A 18.20A 16.70 +.30 2 16.40 14 114 2115 ---- 23.10B 13.60A 23.10B 16.10 +.30 15.80 2 103 2120 ---- 22.20B 13.10A 22.20B 15.40 +.30 15.10 5 98 2125 13.70 21.30B 12.60A 20.00B 14.80 +.20 91 14.60 556 1129 2130 ---- 20.50B 12.00A 20.50B 14.20 +.20 14.00 23 194 2135 12.70 19.70B 11.60A 19.70B 13.70 +.20 1 13.50 2 162 2140 13.30 18.90B 11.10A 13.00A 13.10 +.20 2 12.90 1 265 2145 11.70 18.20B 10.70A 10.70A 12.60 +.10 1 12.50 14 256 2150 12.60 17.50B 10.20A 13.20A 12.10 +.10 130 12.00 109 3260 2155 9.90 16.90B 9.80A 16.90B 11.70 +.10 2 11.60 4 82 2160 10.40 16.20B 9.50A 10.30A 11.20 UNCH 8 11.20 2 146 2165 9.90 15.60B 9.10A 9.90A 10.80 UNCH 13 10.80 1 155 2170 10.10 15.00B 8.80A 15.00B 10.40 UNCH 12 10.40 2 131 2175 ---- 14.50B 8.40A 8.40A 10.00 -.10 53 10.10 485 2180 ---- 13.90B 8.10A 13.90B 9.60 -.10 1 9.70 22 80 2185 ---- 13.40B 7.80A 7.80A 9.20 -.20 9.40 1 64 2190 ---- 12.90B 7.50A 12.90B 8.90 -.10 9.00 137 219 2195 ---- 12.50B 7.20A 12.50B 8.50 -.20 8.70 1 41 2200 7.50 12.00B 6.80 12.00B 8.20 -.20 1631 8.40 2173 7980 2205 ---- 11.60B 6.70A 6.70A 7.90 -.20 6 8.10 101 2210 ---- 11.10B 6.40A 6.40A 7.70 -.20 2 7.90 1 34 2215 ---- 10.80B 6.20A 6.20A 7.40 -.20 287 7.60 591 2220 6.40 10.40B 6.00A 10.40B 7.20 -.20 3 7.40 63 2225 6.00 10.00B 5.80A 5.80A 6.90 -.20 11 7.10 48 264 2230 ---- 9.70B 5.60A 5.60A 6.70 -.20 6.90 5 105 2235 ---- 9.30B 5.40A 5.40A 6.50 -.20 6.70 22 2240 ---- 9.00B 5.20A 5.20A 6.30 -.20 6.50 4 41 2245 5.70 8.70B 5.10A 6.00A 6.10 -.20 3 6.30 6 1085 2250 5.80 8.40B 4.90A 8.40B 5.90 -.20 36 6.10 47 1736 2255 ---- 8.20B 4.70A 4.70A 5.70 -.20 5.90 30 2260 ---- 7.90B 4.60A 4.60A 5.50 -.20 5.70 1 31 2265 ---- 7.60B 4.40A 4.40A 5.30 -.20 5.50 33 2270 ---- 7.30B 4.30A 4.30A 5.10 -.20 5.30 2 64 2275 4.20 7.10B 4.10A 7.10B 5.00 -.20 1 5.20 204 2280 5.00 6.80B 4.00A 4.90A 4.80 -.20 5 5.00 18 2285 ---- 6.60B 3.90A 3.90A 4.60 -.30 4.90 50 2290 ---- 6.40B 3.80A 3.80A 4.50 -.20 44 4.70 6 73 2295 ---- 6.20B 3.70A 3.70A 4.30 -.30 4.60 37 2300 3.60 6.10B 3.60 6.10B 4.20 -.30 71 4.50 73 5287 2305 ---- 5.80B 3.50A 3.50A 4.10 -.20 4.30 4 2310 ---- 5.60B 3.40A 3.40A 4.00 -.20 4.20 40 2315 ---- 5.50B 3.30A 3.30A 3.80 -.30 2 4.10 42 2320 ---- 5.30B 3.20A 3.20A 3.70 -.30 22 4.00 4 36 2325 4.30 5.10B 3.10A 4.70B 3.60 -.30 1 3.90 2 288 2330 3.50 5.00 2.90 4.50A 3.50 -.30 22 3.80 55 79 2335 ---- 4.80B 2.90A 2.90A 3.40 -.30 3.70 197 2340 ---- 4.70B 2.90A 2.90A 3.30 -.30 3.60 16 61 2350 ---- 4.50B 2.70A 2.70A 3.20 -.20 3.40 9 366 2360 ---- 4.20B 2.60A 2.60A 3.00 -.20 3.20 34 58 2370 ---- 3.90B 2.50A 2.50A 2.80 -.30 3.10 7 355 2375 2.50 3.90B 2.40A 3.90B 2.80 -.20 5 3.00 7 278 2380 ---- 3.70B 2.30A 2.30A 2.70 -.20 39 2.90 42 85 2390 ---- 3.50B 2.20A 2.20A 2.60 -.20 2.80 1 8 2400 2.80 3.40B 2.10A 3.40B 2.40 -.20 47 2.60 51 1044 2410 ---- 3.20B 2.10A 2.10A 2.30 -.20 2.50 64 2420 ---- 3.00B 2.00A 2.00A 2.20 -.20 1 2.40 112 2425 2.60 3.00B 1.90A 2.40A 2.20 -.10 2 2.30 166 2430 ---- 2.90B 1.90A 1.90A 2.10 -.20 2.30 31 2440 ---- 2.70B 1.80A 1.80A 2.00 -.20 39 2.20 2 113 2450 2.20 2.60B 1.70A 2.40 1.90 -.20 3 2.10 6 284 2475 ---- 2.30B 1.60A 1.60A 1.70 -.20 1.90 303 2500 1.50 2.10B 1.40 2.10B 1.60 -.10 10 1.70 164 1650 2525 ---- 1.80B 1.30A 1.30A 1.40 -.10 1.50 10 198 2550 1.10 1.70 1.10 1.70 1.30 -.10 4 1.40 205 2575 1.20 1.50B 1.10 1.50B 1.20 UNCH 4 1.20 1 206 2600 1.00 1.30B 1.00 1.30B 1.10 UNCH 5 1.10 4 1396 2625 ---- 1.20B 1.00A 1.00A 1.00 -.10 1.10 269 2700 .70 .90B .70 .90B .80 UNCH 3 .80 965 2850 ---- ---- ---- ---- .50 -.10 .60 1 84 2900 ---- ---- ---- ---- .50 UNCH .50 141 3000 ---- ---- ---- ---- .40 UNCH .40 106 2014 850 ---- 1146.60B 1106.30A 1146.40B 1116.60 +8.30 1108.30 875 ---- 1121.20B 1081.90A 1120.50B 1091.60 +8.30 1083.30 900 ---- 1096.60B 1056.30A 1096.40B 1066.60 +8.30 1058.30 925 ---- 1071.00B 1031.90A 1071.00B 1041.60 +8.30 1033.30 950 ---- 1046.30B 1006.30A 1046.10B 1016.60 +8.30 1008.30 975 ---- 1020.30B 981.90A 1015.60B 991.60 +8.30 983.30 OG JLY23 Gold Option CALL 1200 ---- 813.70B 773.60A 813.30B 783.80 +8.40 775.40 1225 ---- 787.90B 749.00A 787.20B 758.80 +8.40 750.40 1250 ---- 763.30B 723.60A 763.00B 733.80 +8.40 725.40 1275 ---- 738.30B 699.00A 738.30B 708.80 +8.40 700.40 1300 ---- 713.70B 673.50A 713.70B 683.80 +8.40 675.40 1325 ---- 687.80B 649.00A 684.80B 658.80 +8.40 650.40 1350 ---- 663.80B 623.50A 663.80B 633.80 +8.40 625.40 1375 ---- 638.40B 599.00A 637.70B 608.80 +8.40 600.40 1390 ---- 623.30B 584.10A 622.60B 593.80 +8.40 585.40 1400 ---- 613.80B 573.50A 613.80B 583.80 +8.40 575.40 1410 ---- 603.30B 564.10A 602.60B 573.80 +8.40 565.40 1420 ---- 592.80B 554.10A 591.10B 563.80 +8.40 555.40 1425 ---- 588.40B 549.00A 587.70B 558.80 +8.40 550.40 1430 ---- 582.80B 544.10A 581.10B 553.80 +8.40 545.40 1440 ---- 573.30B 534.10A 572.60B 543.80 +8.40 535.40 1450 ---- 563.20B 523.50A 563.20B 533.80 +8.40 525.40 56 1460 ---- 552.80B 514.10A 550.60B 523.80 +8.40 515.40 1470 ---- 543.30B 504.10A 542.60B 513.80 +8.40 505.40 1475 ---- 538.20B 499.20A 537.50B 508.80 +8.40 500.40 1480 ---- 533.40B 494.10A 532.70B 503.80 +8.40 495.40 1490 ---- 522.90B 484.10A 520.30B 493.80 +8.40 485.40 1495 ---- 517.90B 479.10A 515.30B 488.80 +8.40 480.40 1500 ---- 513.90B 473.50A 513.50B 483.80 +8.40 475.40 1505 ---- 508.40B 469.10A 507.70B 478.80 +8.40 470.40 1510 ---- 502.80B 463.90A 501.10B 473.80 +8.40 465.40 2 1515 ---- 498.40B 459.10A 498.40B 468.80 +8.40 460.40 1520 ---- 493.40B 454.10A 493.40B 463.80 +8.40 455.40 1525 ---- 487.80B 449.20A 484.50B 458.80 +8.40 450.40 2 1530 ---- 483.20B 444.10A 483.20B 453.80 +8.40 445.40 1535 ---- 478.40B 439.10A 477.70B 448.80 +8.40 440.40 1540 ---- 473.20B 434.10A 472.50B 443.80 +8.40 435.40 1545 ---- 467.80B 429.10A 465.30B 438.80 +8.40 430.40 1550 ---- 463.30B 423.70A 463.30B 433.80 +8.40 425.40 10 1555 ---- 458.40B 419.20A 458.40B 428.80 +8.40 420.40 1560 ---- 453.40B 414.20A 452.70B 423.80 +8.40 415.40 1565 ---- 448.40B 409.20A 448.40B 418.80 +8.40 410.40 1570 ---- 443.20B 404.20A 443.20B 413.80 +8.40 405.40 1575 ---- 438.30B 399.20A 438.30B 408.80 +8.40 400.40 1580 ---- 433.50B 394.20A 432.80B 403.80 +8.40 395.40 1585 ---- 428.50B 389.80A 427.80B 398.80 +8.40 390.40 1590 ---- 423.50B ---- 422.80B 393.80 +8.40 385.40 1595 ---- 418.50B 379.80A 417.80B 388.80 +8.40 380.40 1600 ---- 414.00B 371.60A 414.00B 383.80 +8.30 375.50 20 1605 ---- 407.60B 369.20A 406.20B 378.80 +8.30 370.50 1610 ---- 403.20B 364.30A 403.20B 373.80 +8.30 365.50 1615 ---- 398.50B 359.30A 398.50B 368.80 +8.30 360.50 1620 ---- 392.90B 355.00A 389.90B 363.90 +8.30 355.60 1625 ---- 390.50B 346.80A 390.50B 358.90 +8.30 350.60 2 1630 ---- 383.40B 345.00A 383.40B 353.90 +8.20 345.70 1635 ---- 378.60B 339.40A 378.60B 349.00 +8.30 340.70 1640 ---- 373.00B 334.50A 370.40B 344.00 +8.20 335.80 1645 ---- 368.50B 329.50A 368.50B 339.10 +8.20 330.90 1650 ---- 365.60B 322.10A 365.60B 334.10 +8.10 326.00 2 1655 ---- 358.60B 319.80A 357.90B 329.20 +8.10 321.10 1660 ---- 353.20B 314.90A 351.30B 324.30 +8.10 316.20 1665 ---- 348.80B 309.70A 348.70B 319.40 +8.10 311.30 1670 ---- 343.90B 304.80A 343.80B 314.50 +8.10 306.40 1 1675 ---- 340.90B 297.70A 340.90B 309.60 +8.10 301.50 2 1680 ---- 333.60B 295.10A 331.70B 304.70 +8.00 296.70 30 1685 ---- 329.40B 290.00A 328.60B 299.80 +8.00 291.80 2 1690 ---- 324.30B 285.60A 324.20B 295.00 +8.00 287.00 1695 ---- 319.40B 280.80A 318.60B 290.10 +7.90 282.20 1700 ---- 316.30B 273.50A 316.30B 285.30 +8.00 277.30 9 1705 ---- 309.80B 270.90A 309.00B 280.40 +7.90 272.50 1710 ---- 305.00B 266.10A 304.20B 275.60 +7.80 267.80 1715 ---- 299.20B 261.30A 297.90B 270.80 +7.80 263.00 1720 ---- 294.60B 256.40A 292.30B 266.00 +7.80 258.20 1725 ---- 292.10B 249.60A 292.10B 261.20 +7.70 253.50 1730 ---- 285.70B 247.10A 284.90B 256.50 +7.70 248.80 1735 ---- 279.90B 242.30A 278.40B 251.70 +7.70 244.00 1 1740 ---- 275.40B 237.60A 273.10B 247.00 +7.60 239.40 1745 ---- 270.40B 232.90A 269.10B 242.30 +7.60 234.70 1750 ---- 268.00B 226.10A 268.00B 237.60 +7.50 230.10 254 1755 ---- 261.80B 223.70A 261.70B 233.00 +7.60 225.40 1760 ---- 256.40B 218.90A 252.90B 228.30 +7.40 220.90 1765 ---- 251.50B 214.30A 249.70B 223.70 +7.40 216.30 22 1770 ---- 247.70B 209.80A 246.90B 219.10 +7.30 211.80 1 1775 ---- 244.40B 203.40A 244.40B 214.60 +7.30 207.30 32 1780 ---- 237.70B 198.90A 236.20B 210.10 +7.30 202.80 1 1785 ---- 233.10B 194.40A 229.70B 205.50 +7.10 198.40 19 1790 ---- 228.50B 190.00A 227.90B 201.10 +7.10 194.00 2 1795 ---- 223.90B 185.70A 221.90B 196.60 +7.00 189.60 1800 ---- 221.40B 181.40A 221.40B 192.20 +7.00 185.20 198 1805 ---- 215.40B 177.10A 215.40B 187.80 +6.90 180.90 2 1810 ---- 212.40B 172.80A 212.40B 183.50 +6.80 176.70 142 1815 ---- 207.80B 168.60A 207.80B 179.20 +6.80 172.40 12 1820 ---- 203.40B 164.40A 203.40B 174.90 +6.60 168.30 4 1825 ---- 199.00B 160.30A 199.00B 170.70 +6.60 164.10 3 1830 ---- 194.60B 156.30A 194.60B 166.50 +6.50 160.00 11 1835 ---- 190.20B 152.20A 190.20B 162.40 +6.40 156.00 1 1840 ---- 185.90B 148.30A 185.90B 158.30 +6.30 152.00 69 1845 ---- 181.70B 144.40A 181.70B 154.30 +6.30 148.00 1 1850 ---- 177.50B 140.60A 177.50B 150.30 +6.10 144.20 592 1855 ---- 173.20B 136.70A 173.20B 146.40 +6.10 140.30 24 1860 ---- 169.10B 132.90A 169.10B 142.50 +5.90 136.60 668 1865 ---- 165.00B 129.20A 165.00B 138.70 +5.80 132.90 140 1870 ---- 160.90B 125.70A 160.90B 135.00 +5.80 129.20 264 1875 ---- 156.90B 122.20A 156.90B 131.30 +5.70 125.60 40 1880 ---- 153.00B 118.70A 153.00B 127.70 +5.60 122.10 198 1885 ---- 149.10B 115.30A 149.10B 124.10 +5.40 118.70 8 1890 ---- 145.30B 111.90A 145.30B 120.60 +5.30 115.30 292 1895 ---- 141.50B 108.60A 141.50B 117.10 +5.10 112.00 138 1900 ---- 137.80B 105.40A 137.80B 113.80 +5.10 250 108.70 90 1172 1905 ---- 134.10B 102.20A 134.10B 110.50 +5.00 250 105.50 90 554 1910 ---- 130.40B 99.20A 130.40B 107.20 +4.80 102.40 247 1915 ---- 126.90B 96.20A 126.90B 104.10 +4.70 99.40 30 1920 ---- 123.40B 93.30A 123.40B 101.00 +4.60 96.40 1 79 1925 ---- 120.00B 90.40A 120.00B 97.90 +4.40 93.50 1 279 1930 ---- 116.70B 87.60A 116.70B 95.00 +4.30 90.70 1 14 1935 ---- 113.40B 84.90A 113.40B 92.10 +4.20 87.90 31 1940 ---- 110.20B 82.20A 110.20B 89.20 +4.00 85.20 101 1945 ---- 107.00B 79.70A 107.00B 86.50 +3.90 82.60 109 1950 ---- 104.00B 77.20A 104.00B 83.80 +3.80 80.00 51 2015 1955 ---- 100.90B 74.40A 100.90B 81.20 +3.70 77.50 3 31 1960 ---- 98.00B 72.00A 98.00B 78.70 +3.60 75.10 384 1965 76.40 95.10B 69.70A 95.10B 76.20 +3.50 1 72.70 228 1970 ---- 92.30B 67.50A 92.30B 73.80 +3.40 70.40 1 41 1975 ---- 89.90B 65.40A 89.80B 71.50 +3.30 1 68.20 55 1363 1980 ---- 87.20B 63.10A 87.10B 69.20 +3.10 1 66.10 1 2584 1985 61.60 84.70B 61.10A 78.90A 67.00 +3.10 2 63.90 50 1990 ---- 82.10B 59.10A 82.00B 64.90 +3.00 61.90 17 55 1995 ---- 79.70B 57.20A 79.50B 62.80 +2.90 59.90 126 2000 58.00 77.40B 55.20A 77.40B 60.80 +2.80 41 58.00 52 1482 2005 ---- 75.00B 53.40A 75.00B 58.80 +2.70 2 56.10 20 22 2010 ---- 72.80B 51.80A 72.80B 56.90 +2.60 54.30 21 261 2015 ---- 70.60B 50.10A 70.40B 55.10 +2.50 52.60 611 2020 51.60 68.40B 48.40A 63.10A 53.30 +2.40 5 50.90 2 16 2025 ---- 66.40B 46.80A 66.40B 51.60 +2.30 5 49.30 34 126 2030 49.90 64.30B 45.30A 51.70A 49.90 +2.20 11 47.70 58 2035 55.80 62.30B 43.80A 51.40A 48.30 +2.10 11 46.20 12 61 2040 47.40 60.40B 42.40A 60.40B 46.80 +2.10 10 44.70 32 2045 52.10 58.60B 40.90A 48.10A 45.30 +2.00 1 43.30 3 21 2050 ---- 56.80B 39.50A 56.80B 43.80 +1.90 36 41.90 9 1481 2055 42.90 55.10B 38.20A 45.10A 42.40 +1.80 7 40.60 1 33 2060 41.50 53.40B 37.10A 37.10A 41.00 +1.70 2 39.30 2 48 2065 ---- 51.80B 35.80A 51.80B 39.70 +1.60 38.10 9 41 2070 ---- 50.20B 34.70A 50.20B 38.40 +1.50 36.90 1 103 2075 ---- 48.60B 33.50A 48.60B 37.20 +1.50 3 35.70 26 604 2080 ---- 47.10B 32.40A 47.10B 36.00 +1.40 34.60 3 941 2085 ---- 45.70B 31.30A 45.70B 34.90 +1.40 33.50 6 37 2090 ---- 44.30B 30.20A 44.30B 33.80 +1.30 32.50 48 2095 32.50 42.90B 29.30A 42.90B 32.70 +1.20 2 31.50 3 29 2100 40.00 41.60B 28.40A 33.60A 31.60 +1.10 140 30.50 94 1796 2105 31.00 40.30B 27.50A 30.10A 30.60 +1.00 9 29.60 8 28 2110 36.30 39.10B 26.60A 39.10B 29.70 +1.00 12 28.70 3 65 2115 29.10 37.90B 25.70A 28.20A 28.70 +.90 5 27.80 31 43 2120 ---- 36.80B 24.80A 36.80B 27.80 +.90 26.90 1 51 2125 ---- 35.60B 24.00A 35.60B 26.90 +.80 26.10 129 292 2130 ---- 34.50B 23.30A 34.50B 26.10 +.80 25.30 66 2135 ---- 33.50B 22.60A 33.50B 25.20 +.60 24.60 27 2140 ---- 32.50B 21.80A 32.50B 24.50 +.70 23.80 1 1061 2145 ---- 31.50B 21.20A 31.50B 23.70 +.60 23.10 6 17 2150 23.40 30.50B 20.50A 22.60A 22.90 +.50 3 22.40 96 2005 2155 ---- 29.60B 19.80A 29.60B 22.20 +.40 21.80 6 34 2160 ---- 28.70B 19.20A 28.70B 21.50 +.40 21.10 41 2165 ---- 27.80B 18.60A 27.80B 20.90 +.40 20.50 8 2170 ---- 27.00B 18.00A 27.00B 20.20 +.30 11 19.90 18 15 2175 19.80 26.20B 17.40A 26.20B 19.60 +.30 3 19.30 137 719 2180 17.70 25.40B 16.90A 17.40A 19.00 +.30 1 18.70 20 63 2185 ---- 24.60B 16.40A 24.60B 18.40 +.20 18.20 1 60 2190 ---- 23.90B 15.90A 23.90B 17.80 +.10 17.70 20 2195 15.60 23.20B 15.40A 23.20B 17.30 +.10 32 17.20 37 2200 ---- 22.50B 14.90A 22.50B 16.80 +.10 1 16.70 4 458 2205 ---- 21.70B 14.50A 21.70B 16.30 +.10 16.20 17 2210 15.20 21.10B 14.10A 14.10A 15.80 UNCH 7 15.80 43 2215 13.70 20.50B 13.70 20.50B 15.30 UNCH 12 15.30 19 2220 ---- 19.90B 13.30A 19.90B 14.90 UNCH 14.90 27 2225 14.40 19.40B 12.80A 12.80A 14.40 -.10 2 14.50 21 74 2230 ---- 18.70B 12.50A 18.70B 14.00 -.10 14.10 67 2235 13.70 18.20B 12.20A 13.40A 13.60 -.10 2 13.70 35 2240 13.40 17.70B 11.80A 13.10A 13.20 -.10 2 13.30 1 63 2245 ---- 17.20B 11.50A 11.50A 12.80 -.20 13.00 5 7 2250 ---- 16.80B 11.10A 16.80B 12.50 -.10 1 12.60 115 2225 2255 ---- 16.20B 10.80A 10.80A 12.10 -.20 12.30 12 2260 12.00 15.70B 10.50A 11.70A 11.80 -.10 4 11.90 26 2265 ---- 15.30B 10.20A 15.30B 11.40 -.20 11.60 1 73 2270 ---- 14.90B 9.90A 9.90A 11.10 -.20 11.30 16 2275 ---- 14.50B 9.60A 9.60A 10.80 -.20 11.00 507 2280 ---- 14.00B 9.40A 9.40A 10.50 -.20 10.70 1 29 2290 ---- 13.30B 8.90A 8.90A 9.90 -.30 10.20 15 2300 8.60 12.60B 8.40A 12.60B 9.40 -.30 23 9.70 14 4358 2310 ---- 11.90B 8.00A 8.00A 8.90 -.30 9.20 1 8 2320 ---- 11.20B 7.60A 7.60A 8.50 -.20 8.70 1 61 2325 ---- 11.00B 7.40A 7.40A 8.20 -.30 8.50 68 2330 7.40 10.70B 7.20A 7.20A 8.00 -.30 3 8.30 54 2340 ---- 10.10B 6.80A 6.80A 7.60 -.30 7.90 10 2350 7.20 9.70B 6.30 9.70B 7.20 -.30 20 7.50 6 118 2360 ---- 9.10B 6.20A 6.20A 6.90 -.30 3 7.20 8 2370 ---- 8.60B 5.90A 5.90A 6.50 -.40 6.90 1 34 2375 ---- 8.50B 5.70A 5.70A 6.40 -.30 6.70 31 2380 6.30 8.20B 5.60A 8.20B 6.20 -.30 4 6.50 1 72 2400 5.40 7.50B 5.10A 6.90A 5.60 -.40 11 6.00 9 557 2425 ---- 6.70B 4.60A 4.60A 5.00 -.40 3 5.40 3 62 2450 4.20 6.00B 4.10A 4.50A 4.50 -.30 3 4.80 7 459 2475 3.90 5.30B 3.70A 5.30B 4.00 -.40 4 4.40 125 2500 3.70 4.80 3.40A 4.00A 3.60 -.30 22 3.90 4 812 2525 3.40 4.30B 3.10A 3.10A 3.30 -.30 4 3.60 20 2550 3.50 3.90B 2.80A 3.90B 3.00 -.20 6 3.20 1 191 2575 3.20 3.50B 2.60A 3.20 2.70 -.30 6 3.00 1 261 2700 1.70 2.30 1.70 2.00A 1.80 -.10 75 1.90 24 733 3000 .90 .90 .90 .90 .80 -.10 20 .90 3 262 OG AUG23 Gold Option CALL 1200 ---- 813.40B 773.70A 813.10B 783.80 +8.40 775.40 1225 ---- 787.60B 749.10A 786.90B 758.80 +8.40 750.40 1250 ---- 763.50B 723.60A 763.50B 733.80 +8.40 725.40 1275 ---- 736.90B 699.10A 735.50B 708.80 +8.40 700.40 1300 ---- 713.50B 673.60A 713.30B 683.80 +8.40 675.40 1325 ---- 687.40B 649.20A 685.20B 658.80 +8.40 650.40 1350 ---- 663.60B 623.70A 663.40B 633.80 +8.40 625.40 1375 ---- 637.20B 598.90A 632.70B 608.80 +8.40 600.40 1390 ---- 621.90B 584.20A 619.20B 593.80 +8.40 585.40 1400 ---- 613.20B 573.60A 612.90B 583.80 +8.40 575.40 1410 ---- 602.70B 564.20A 599.20B 573.80 +8.40 565.40 1420 ---- 593.10B 554.20A 592.30B 563.80 +8.40 555.40 1425 ---- 587.30B 549.10A 586.00B 558.80 +8.40 550.40 1430 ---- 581.20B 544.20A 579.20B 553.80 +8.40 545.40 1440 ---- 573.10B 534.30A 572.30B 543.80 +8.40 535.40 1450 ---- 563.70B 523.60A 563.30B 533.80 +8.40 525.40 1460 ---- 552.40B 514.30A 548.80B 523.80 +8.40 515.40 1470 ---- 542.70B 504.30A 539.30B 513.80 +8.40 505.40 1475 ---- 537.30B 499.20A 535.40B 508.80 +8.40 500.40 1480 ---- 532.40B 494.20A 530.50B 503.80 +8.40 495.40 1490 ---- 523.10B 484.00A 522.30B 493.80 +8.40 485.40 1495 ---- 517.80B 479.20A 514.30B 488.80 +8.40 480.40 1500 ---- 512.30B 474.80A 510.50B 483.80 +8.40 475.40 20 1505 ---- 507.00B 469.20A 507.00B 478.80 +8.40 470.40 1510 ---- 501.30B 464.20A 500.50B 473.80 +8.40 465.40 1515 ---- 496.30B 459.20A 495.60B 468.80 +8.40 460.40 1520 ---- 491.30B 454.20A 490.50B 463.80 +8.40 455.40 1525 ---- 488.30B 449.30A 487.60B 458.80 +8.40 450.40 1530 ---- 482.50B 444.30A 480.70B 453.80 +8.40 445.40 1535 ---- 478.20B 439.30A 477.40B 448.80 +8.40 440.40 1540 ---- 472.50B 434.30A 469.50B 443.80 +8.40 435.40 1545 ---- 467.00B 429.30A 465.60B 438.80 +8.40 430.40 1550 ---- 462.60B 421.50A 460.80B 433.80 +8.40 425.40 15 1555 ---- 457.50B 419.30A 455.60B 428.80 +8.40 420.40 1560 ---- 452.50B 414.30A 450.70B 423.80 +8.40 415.40 1565 ---- 446.40B 409.40A 445.60B 418.80 +8.40 410.40 1570 ---- 441.40B 404.20A 437.20B 413.80 +8.30 405.50 1575 ---- 437.50B 396.60A 436.10B 408.80 +8.30 400.50 1580 ---- 433.00B 394.50A 433.00B 403.80 +8.30 395.50 1585 ---- 427.60B 389.50A 425.80B 398.90 +8.30 390.60 1590 ---- 423.00B 384.60A 417.30B 393.90 +8.30 385.60 1595 ---- 418.00B 379.60A 418.00B 388.90 +8.20 380.70 1600 ---- 415.50B 371.90A 415.50B 384.00 +8.30 375.70 39 1605 ---- 406.50B 369.70A 404.70B 379.00 +8.20 370.80 1610 ---- 402.80B 364.80A 400.90B 374.10 +8.20 365.90 1615 ---- 398.50B 359.70A 397.70B 369.10 +8.10 361.00 1620 ---- 392.90B 354.80A 391.00B 364.20 +8.10 356.10 1625 ---- 390.70B 347.40A 390.70B 359.30 +8.10 351.20 8 1630 ---- 382.80B 345.10A 381.50B 354.40 +8.10 346.30 1635 ---- 378.80B 340.00A 378.10B 349.50 +8.10 341.40 1640 ---- 373.90B 335.20A 373.90B 344.60 +8.10 336.50 1645 ---- 368.20B 330.30A 364.50B 339.70 +8.00 331.70 2 1650 ---- 366.00B 323.00A 366.00B 334.90 +8.10 1 326.80 87 1655 ---- 358.30B 320.60A 357.00B 330.00 +8.00 322.00 1660 ---- 353.40B 315.80A 351.80B 325.20 +8.00 317.20 1665 ---- 348.70B 311.00A 347.00B 320.30 +7.90 312.40 1 1670 ---- 344.70B 306.40A 344.60B 315.50 +7.90 307.60 1 1675 ---- 341.70B 299.10A 341.70B 310.70 +7.90 302.80 1680 ---- 334.10B 296.60A 330.00B 305.90 +7.90 298.00 1685 ---- 330.20B 292.00A 329.40B 301.10 +7.80 293.30 1690 ---- 324.50B 287.10A 323.20B 296.40 +7.90 288.50 1695 ---- 320.60B 282.50A 319.80B 291.60 +7.80 283.80 1700 ---- 317.50B 275.30A 317.50B 286.90 +7.80 279.10 370 1705 ---- 310.40B 273.10A 308.70B 282.20 +7.80 274.40 1710 ---- 305.60B 268.30A 302.80B 277.50 +7.70 269.80 1715 ---- 301.50B 263.60A 300.70B 272.80 +7.70 265.10 1720 ---- 296.80B 259.10A 296.00B 268.10 +7.60 260.50 4 1725 ---- 293.80B 252.10A 293.80B 263.50 +7.60 255.90 1730 ---- 287.30B 249.50A 286.50B 258.80 +7.50 251.30 1735 ---- 282.00B 244.90A 280.00B 254.20 +7.50 246.70 1 1740 ---- 278.00B 240.40A 277.20B 249.70 +7.50 242.20 1745 ---- 272.70B 233.90A 270.70B 245.10 +7.50 237.60 1750 ---- 270.30B 229.40A 270.30B 240.60 +7.40 2 233.20 421 1755 ---- 264.10B 225.00A 263.30B 236.10 +7.40 228.70 1 1760 ---- 258.90B 220.60A 256.90B 231.60 +7.30 224.30 4 1765 ---- 254.30B 216.20A 253.60B 227.10 +7.20 219.90 3 1770 ---- 249.50B 211.80A 247.80B 222.70 +7.20 215.50 4 1775 ---- 247.40B 207.40A 247.40B 218.30 +7.20 211.10 814 1780 ---- 242.90B 203.20A 242.90B 213.90 +7.10 206.80 5 1785 ---- 238.40B 198.90A 238.40B 209.60 +7.00 202.60 1790 ---- 233.90B 194.70A 233.90B 205.30 +7.00 198.30 2 1795 ---- 229.50B 190.50A 229.50B 201.00 +6.90 194.10 2 1800 ---- 225.10B 186.40A 225.10B 196.80 +6.90 189.90 11 111 1805 ---- 220.70B 182.30A 220.70B 192.60 +6.80 185.80 1 1810 ---- 216.40B 178.20A 216.40B 188.40 +6.70 181.70 5 1815 ---- 212.10B 174.20A 212.10B 184.30 +6.60 177.70 10 1820 ---- 207.80B 170.20A 207.80B 180.20 +6.50 173.70 1825 ---- 203.60B 166.20A 203.60B 176.20 +6.40 169.80 141 1830 ---- 199.40B 162.40A 199.40B 172.20 +6.30 165.90 1006 1835 ---- 195.20B 158.50A 195.20B 168.30 +6.30 162.00 5 1840 ---- 191.10B 154.80A 191.10B 164.40 +6.20 158.20 1 1845 ---- 187.00B 151.00A 187.00B 160.50 +6.00 154.50 1850 ---- 182.90B 147.40A 182.90B 156.80 +6.00 1 150.80 840 1855 ---- 178.90B 143.90A 178.90B 153.00 +5.80 147.20 28 1860 ---- 175.00B 140.20A 175.00B 149.30 +5.70 143.60 385 1865 ---- 171.10B 136.70A 171.10B 145.70 +5.60 140.10 1870 ---- 167.20B 133.40A 167.20B 142.10 +5.50 136.60 14 1875 ---- 163.40B 130.00A 163.40B 138.60 +5.40 133.20 306 1880 ---- 159.70B 126.70A 159.70B 135.20 +5.40 129.80 34 1885 ---- 155.90B 123.30A 155.90B 131.80 +5.20 126.60 9 1890 ---- 152.30B 120.10A 152.30B 128.40 +5.10 123.30 65 1895 ---- 148.70B 117.10A 148.70B 125.20 +5.10 120.10 5 1900 ---- 145.10B 114.00A 145.10B 121.90 +4.90 117.00 1438 1905 ---- 141.60B 111.00A 141.60B 118.80 +4.80 114.00 31 1910 ---- 138.20B 108.10A 138.20B 115.70 +4.70 111.00 227 1915 ---- 134.80B 105.20A 134.80B 112.60 +4.60 108.00 142 1920 ---- 131.50B 102.30A 131.50B 109.60 +4.40 105.20 250 1925 118.50 128.20B 99.60A 112.10A 106.70 +4.30 3 102.40 206 1930 ---- 125.00B 96.90A 125.00B 103.90 +4.30 99.60 1 1935 ---- 121.90B 94.20A 121.90B 101.10 +4.20 96.90 144 1940 ---- 118.80B 91.70A 118.80B 98.30 +4.00 94.30 37 1945 96.00 115.80B 89.20A 115.80B 95.70 +3.90 1 91.80 86 1950 ---- 112.80B 86.30A 112.80B 93.10 +3.80 89.30 1589 1955 ---- 109.90B 83.90A 109.90B 90.50 +3.60 86.90 300 1960 ---- 107.10B 81.50A 107.10B 88.00 +3.50 84.50 490 1965 ---- 104.30B 79.30A 104.30B 85.60 +3.40 82.20 356 1970 ---- 101.60B 77.00A 101.60B 83.30 +3.30 10 80.00 20 323 1975 ---- 99.30B 75.00A 99.10B 81.00 +3.20 10 77.80 20 644 1980 ---- 96.70B 72.90A 96.50B 78.70 +3.10 100 75.60 66 1985 ---- 94.20B 70.80A 94.20B 76.60 +3.10 73.50 83 1990 79.30 91.80B 68.70A 91.50B 74.40 +3.00 2 71.40 134 1995 ---- 89.30B 66.90A 89.20B 72.40 +3.00 69.40 10 60 2000 ---- 87.00B 65.00A 86.90B 70.40 +2.90 17 67.50 579 3401 2005 ---- 84.70B 63.20A 84.60B 68.40 +2.80 65.60 26 154 2010 ---- 82.50B 61.40A 82.50B 66.50 +2.70 63.80 10 1 2015 ---- 80.20B 59.60A 80.20B 64.70 +2.70 62.00 1 17 2020 59.70 78.20B 57.90A 78.00B 62.90 +2.60 1 60.30 5 115 2025 ---- 76.10B 56.30A 76.10B 61.10 +2.50 58.60 1067 2030 ---- 74.10B 54.70A 73.90B 59.40 +2.40 57.00 61 2035 ---- 72.10B 53.10A 72.10B 57.80 +2.30 55.50 4 2040 53.20 70.20B 51.60A 70.10B 56.20 +2.20 10 54.00 57 2045 ---- 68.40B 50.20A 68.40B 54.60 +2.10 52.50 2050 ---- 66.60B 48.80A 66.50B 53.10 +2.00 21 51.10 5 1414 2055 ---- 64.80B 47.40A 64.80B 51.60 +1.90 49.70 2060 50.90 63.10B 46.10A 49.70A 50.20 +1.90 3 48.30 3 199 2065 ---- 61.30B 44.80A 61.30B 48.80 +1.80 47.00 2070 ---- 59.70B 43.60A 59.70B 47.50 +1.80 45.70 65 2075 46.80 58.20B 42.30A 45.70A 46.10 +1.60 3 44.50 3 1536 2080 ---- 56.70B 41.20A 56.70B 44.90 +1.60 43.30 28 2085 49.90 55.20B 40.00A 55.20B 43.60 +1.50 3 42.10 6 2090 ---- 53.70B 38.90A 53.60B 42.40 +1.50 40.90 3 32 2095 ---- 52.30B 37.80A 52.30B 41.30 +1.50 39.80 28 2100 40.30 50.90B 36.80A 39.70A 40.10 +1.30 53 38.80 245 7390 2105 ---- 49.50B 35.80A 49.50B 39.00 +1.30 37.70 9 2110 35.50 48.20B 34.80A 34.80A 37.90 +1.20 12 36.70 3009 2115 ---- 47.00B 33.80A 47.00B 36.90 +1.20 35.70 5 21 2120 34.70 45.70B 32.90A 38.00A 35.90 +1.10 4 34.80 15 54 2125 ---- 44.50B 32.00A 44.50B 34.90 +1.00 33.90 100 313 2130 ---- 43.40B 31.10A 43.40B 34.00 +1.00 33.00 10 2135 ---- 42.20B 30.30A 42.20B 33.10 +1.00 32.10 125 2140 30.30 41.10B 29.50A 41.10B 32.20 +.90 5 31.30 11 2145 29.40 40.00B 28.70A 28.70A 31.30 +.90 5 30.40 17 2150 ---- 39.00B 27.90A 39.00B 30.50 +.80 1 29.70 34 821 2155 ---- 38.00B 27.20A 38.00B 29.70 +.80 28.90 8 2160 ---- 37.00B 26.40A 37.00B 28.90 +.80 28.10 5 2165 35.10 36.00B 25.70A 29.80A 28.10 +.70 36 27.40 10 2170 ---- 35.10B 25.00A 35.10B 27.40 +.70 26.70 7 2175 ---- 34.20B 24.40A 34.20B 26.70 +.60 26.10 204 2180 ---- 33.30B 23.70A 33.30B 26.00 +.60 25.40 200 2185 ---- 32.50B 23.10A 32.50B 25.30 +.50 24.80 39 2190 ---- 31.60B 22.50A 31.60B 24.60 +.50 24.10 18 2195 ---- 30.80B 21.90A 30.80B 24.00 +.50 23.50 2200 29.60 30.00B 21.30A 30.00B 23.40 +.40 21 23.00 58 2512 2205 ---- 29.10B 20.90A 29.10B 22.80 +.40 22.40 9 2210 ---- 28.30B 20.30A 28.30B 22.20 +.40 21.80 40 2215 20.60 27.60B 19.80A 27.60B 21.60 +.30 1 21.30 13 2220 ---- 26.90B 19.30A 26.90B 21.10 +.30 20.80 111 2225 ---- 26.40B 18.70A 26.40B 20.50 +.20 20.30 604 2230 ---- 25.60B 18.40A 25.60B 20.00 +.20 19.80 180 2235 ---- 24.90B 17.90A 24.90B 19.50 +.20 19.30 11 2240 ---- 24.50B 17.40A 24.50B 19.00 +.10 18.90 395 2245 ---- 23.70B 17.00A 23.70B 18.50 +.10 18.40 9 2250 ---- 23.30B 16.50A 23.30B 18.10 +.10 12 18.00 63 5515 2255 ---- 22.50B 16.20A 22.50B 17.60 +.10 17.50 34 2260 ---- 22.00B 15.80A 22.00B 17.20 +.10 17.10 2265 ---- 21.40B 15.40A 21.40B 16.80 +.10 16.70 2270 ---- 20.90B 15.00A 20.90B 16.40 +.10 16.30 2 2275 15.20 20.50B 14.60A 20.50B 16.00 UNCH 1 16.00 5 48 2280 ---- 19.90B 14.30A 14.30A 15.60 UNCH 15.60 2290 ---- 19.00B 13.60A 13.60A 14.80 -.10 14.90 88 2300 ---- 18.20B 12.90A 18.20B 14.10 -.10 21 14.20 102 590 2310 ---- 17.20B 12.40A 12.40A 13.50 -.10 13.60 8 9 2320 ---- 16.40B 11.80A 11.80A 12.80 -.20 13.00 20 2325 16.00 16.10B 11.50A 16.10B 12.50 -.20 1 12.70 79 2330 ---- 15.70B 11.30A 11.30A 12.30 -.10 12.40 2340 ---- 14.90B 10.80A 10.80A 11.70 -.20 11.90 10 2350 10.80 14.40B 10.20A 10.20A 11.20 -.20 2 11.40 124 2360 ---- 13.60B 9.90A 9.90A 10.70 -.20 10.90 1 30 2370 ---- 13.00B 9.40A 9.40A 10.20 -.20 10.40 2375 ---- 12.80B 9.10A 9.10A 10.00 -.20 10.20 1 173 2380 ---- 12.40B 9.00A 9.00A 9.80 -.20 10.00 10 2400 8.50 11.50B 8.20A 10.90B 8.90 -.30 66 9.20 219 2425 ---- 10.30B 7.40A 7.40A 8.00 -.30 8.30 23 69 2450 ---- 9.30B 6.70A 6.70A 7.20 -.40 18 7.60 11 216 2475 ---- 8.40B 6.00A 6.00A 6.50 -.40 6.90 40 180 2500 6.00 7.60B 5.50A 7.60B 5.90 -.40 6 6.30 2 417 2525 ---- 6.90B 5.00A 5.00A 5.40 -.40 5.80 57 2550 ---- 6.30B 4.60A 4.60A 5.00 -.30 17 5.30 62 80 2575 4.40 5.70B 4.30A 5.40B 4.60 -.30 6 4.90 3 833 2600 4.40 5.30B 3.90A 5.30B 4.20 -.30 13 4.50 36 278 3000 1.40 1.70B 1.30 1.60 1.50 -.10 90 1.60 1 1030 4000 .40 .40 .40 .40 .40 UNCH 30 .40 60 307 OG SEP23 Gold Option CALL 1200 ---- 829.20B 790.40A 829.20B 800.40 +8.70 791.70 1225 ---- 803.20B ---- 798.70B 775.40 +8.70 766.70 1250 ---- 779.10B 741.50A 778.30B 750.40 +8.70 741.70 1 1275 ---- 753.00B ---- 748.70B 725.40 +8.70 716.70 1300 ---- 729.10B 690.40A 728.90B 700.40 +8.70 691.70 1325 ---- 704.20B ---- 703.40B 675.40 +8.70 666.70 1350 ---- 679.30B 640.40A 679.00B 650.40 +8.70 641.70 1375 ---- 654.30B 615.90A 654.30B 625.40 +8.70 616.70 1400 ---- 629.50B 590.30A 629.50B 600.40 +8.70 591.70 1410 ---- 618.80B ---- 613.00B 590.40 +8.70 581.70 1420 ---- 608.00B ---- 603.80B 580.40 +8.70 571.70 1425 ---- 604.00B 565.90A 604.00B 575.40 +8.70 566.70 1430 ---- 598.80B ---- 593.90B 570.40 +8.70 561.70 1440 ---- 589.20B ---- 588.40B 560.40 +8.70 551.70 1450 ---- 579.00B 540.90A 579.00B 550.40 +8.70 541.70 2 1460 ---- 568.50B ---- 563.90B 540.40 +8.70 531.70 1470 ---- 558.80B ---- 553.90B 530.40 +8.70 521.70 1475 ---- 553.70B 515.90A 549.10B 525.40 +8.70 516.70 1480 ---- 547.40B ---- 543.10B 520.40 +8.70 511.70 1490 ---- 537.40B ---- 536.60B 510.40 +8.70 501.70 1500 ---- 528.70B 490.90A 526.60B 500.40 +8.70 491.70 38 1505 ---- 522.40B ---- 521.70B 495.40 +8.70 486.70 1510 ---- 517.40B ---- 516.60B 490.40 +8.70 481.70 1515 ---- 512.40B 476.00A 511.60B 485.40 +8.70 476.70 1520 ---- 507.40B 470.90A 506.50B 480.40 +8.70 471.70 1525 ---- 503.70B 466.60A 501.70B 475.40 +8.70 466.70 11 1530 ---- 498.60B ---- 496.60B 470.40 +8.70 461.70 1535 ---- 492.40B 456.10A 488.90B 465.40 +8.70 456.70 1540 ---- 487.40B 451.10A 484.10B 460.40 +8.70 451.70 1545 ---- 484.00B 446.10A 481.70B 455.40 +8.70 446.70 1550 ---- 477.60B 438.20A 475.80B 450.40 +8.70 441.70 1 1555 ---- 474.00B ---- 469.00B 445.40 +8.70 436.70 1560 ---- 467.60B ---- 466.70B 440.40 +8.60 431.80 1565 ---- 462.60B ---- 459.00B 435.40 +8.60 426.80 1570 ---- 457.60B 421.10A 454.00B 430.40 +8.60 421.80 1575 ---- 457.00B 413.50A 457.00B 425.50 +8.60 416.90 2 1580 ---- 449.20B ---- 448.30B 420.50 +8.60 411.90 1585 ---- 444.10B ---- 440.80B 415.60 +8.60 407.00 1 1590 ---- 439.30B ---- 438.50B 410.60 +8.50 402.10 1595 ---- 434.20B ---- 433.40B 405.70 +8.50 397.20 1600 ---- 432.20B 388.90A 432.20B 400.80 +8.50 392.30 13 1605 ---- 424.30B 386.80A 419.20B 395.90 +8.50 387.40 1610 ---- 419.40B 381.90A 419.40B 391.00 +8.50 382.50 1615 ---- 414.40B 376.90A 412.30B 386.10 +8.50 377.60 1 1620 ---- 410.00B 372.20A 409.20B 381.20 +8.40 372.80 1625 ---- 407.50B 364.60A 407.50B 376.30 +8.40 367.90 2 1630 ---- 400.20B 362.20A 399.40B 371.40 +8.30 363.10 1635 ---- 393.40B 357.50A 392.70B 366.60 +8.30 358.30 1640 ---- 390.10B 352.80A 389.20B 361.70 +8.30 353.40 1645 ---- 383.70B 347.80A 380.30B 356.90 +8.30 348.60 1650 ---- 383.10B 340.50A 383.10B 352.10 +8.20 343.90 1655 ---- 374.00B 338.20A 370.00B 347.30 +8.20 339.10 1660 ---- 371.00B 333.40A 370.20B 342.50 +8.20 334.30 1665 ---- 364.40B 328.60A 364.00B 337.70 +8.10 329.60 1670 ---- 361.10B 323.90A 359.20B 332.90 +8.10 324.80 1675 ---- 359.00B 316.80A 359.00B 328.20 +8.10 320.10 1680 ---- 350.00B 314.60A 349.60B 323.40 +8.00 315.40 1685 ---- 347.20B 309.90A 346.30B 318.70 +8.00 310.70 1690 ---- 341.50B 305.00A 340.20B 314.00 +8.00 306.00 1695 ---- 337.30B 300.40A 337.20B 309.30 +7.90 301.40 1700 ---- 335.20B 293.40A 335.20B 304.70 +8.00 296.70 3 1705 ---- 327.30B 291.30A 326.00B 300.00 +7.90 292.10 1710 ---- 323.30B 286.70A 322.40B 295.40 +7.90 287.50 1715 ---- 318.80B 281.90A 317.90B 290.80 +7.90 282.90 1720 ---- 313.90B 277.10A 312.90B 286.20 +7.80 278.40 1725 ---- 311.70B 270.50A 311.70B 281.60 +7.80 273.80 1730 ---- 304.80B 268.00A 303.90B 277.10 +7.80 269.30 1735 ---- 300.20B 261.60A 299.30B 272.60 +7.80 264.80 1740 ---- 293.70B 257.10A 293.10B 268.10 +7.80 260.30 1 1745 ---- 289.10B 252.70A 288.50B 263.60 +7.70 255.90 1750 ---- 288.60B 248.30A 288.60B 259.10 +7.60 251.50 11 1755 ---- 281.50B 243.90A 279.40B 254.70 +7.60 247.10 1760 ---- 277.40B 239.50A 276.70B 250.30 +7.60 242.70 1 1765 ---- 275.00B 235.20A 275.00B 245.90 +7.50 238.40 1770 ---- 270.50B 230.90A 270.50B 241.60 +7.50 234.10 1 1775 ---- 266.10B 226.60A 266.10B 237.30 +7.50 229.80 1 1780 ---- 261.60B 222.40A 261.60B 233.00 +7.40 225.60 1 1785 ---- 257.20B 218.10A 257.20B 228.70 +7.30 221.40 16 1790 ---- 252.80B 214.10A 252.80B 224.50 +7.30 217.20 3 1795 ---- 248.50B 209.90A 248.50B 220.30 +7.20 213.10 7 1800 ---- 244.10B 205.80A 244.10B 216.10 +7.10 209.00 3058 1805 ---- 239.80B 201.80A 239.80B 212.00 +7.10 204.90 1810 ---- 235.60B 197.80A 235.60B 207.90 +7.00 200.90 4 1815 ---- 231.30B 193.70A 231.30B 203.80 +6.90 196.90 1820 ---- 227.10B 189.90A 227.10B 199.80 +6.80 193.00 10 1825 ---- 222.90B 185.90A 222.90B 195.80 +6.70 189.10 1 1830 ---- 218.80B 182.20A 218.80B 191.90 +6.70 185.20 1835 ---- 214.70B 178.40A 214.70B 188.00 +6.60 181.40 1840 ---- 210.60B 174.60A 210.60B 184.20 +6.50 177.70 1845 ---- 206.60B 170.90A 206.60B 180.30 +6.40 173.90 1850 ---- 202.70B 167.30A 202.70B 176.60 +6.30 170.30 5026 1855 ---- 198.70B 163.70A 198.70B 172.90 +6.30 166.60 1860 ---- 194.80B 160.10A 194.80B 169.20 +6.20 163.00 1 1865 ---- 190.90B 156.60A 190.90B 165.60 +6.10 159.50 1870 ---- 187.10B 153.20A 187.10B 162.00 +6.00 156.00 1 1875 ---- 183.30B 149.80A 183.30B 158.50 +5.90 152.60 97 1880 ---- 179.50B 146.40A 179.50B 155.00 +5.80 149.20 252 1885 ---- 175.80B 143.10A 175.80B 151.60 +5.70 145.90 12 1890 ---- 172.20B 139.90A 172.20B 148.20 +5.60 142.60 25 1895 ---- 168.60B 136.70A 168.60B 144.90 +5.50 139.40 68 1900 135.50 165.00B 133.60A 165.00B 141.60 +5.40 1 136.20 253 1905 ---- 161.50B 130.50A 161.50B 138.40 +5.30 133.10 15 1910 ---- 158.10B 127.50A 158.10B 135.30 +5.20 130.10 25 1915 ---- 154.70B 124.60A 154.70B 132.20 +5.10 127.10 221 1920 ---- 151.30B 121.70A 151.30B 129.20 +5.10 8 124.10 65 1925 ---- 148.00B 118.80A 148.00B 126.20 +4.90 121.30 6 1930 ---- 144.80B 116.10A 144.80B 123.30 +4.90 118.40 200 1935 ---- 141.60B 113.30A 141.60B 120.40 +4.70 115.70 703 1940 ---- 138.50B 110.70A 138.50B 117.60 +4.60 113.00 1945 114.00 135.40B 108.10A 135.40B 114.90 +4.60 1 110.30 15 1950 ---- 132.40B 105.50A 132.40B 112.20 +4.50 107.70 21 597 1955 ---- 129.40B 103.00A 129.40B 109.50 +4.30 105.20 31 1960 ---- 126.50B 100.50A 126.50B 106.90 +4.20 102.70 1965 ---- 123.60B 98.10A 123.60B 104.40 +4.20 100.20 1970 ---- 120.80B 95.40A 120.80B 101.90 +4.10 97.80 234 1975 100.20 118.10B 93.10A 118.10B 99.50 +4.00 1 95.50 752 1980 ---- 115.40B 90.80A 115.40B 97.10 +3.90 93.20 9 1985 ---- 112.80B 88.60A 112.80B 94.80 +3.80 91.00 1990 ---- 110.50B 86.50A 110.40B 92.50 +3.70 88.80 102 1995 ---- 108.10B 84.40A 107.90B 90.30 +3.60 86.70 59 2000 86.60 105.50B 82.20A 105.50B 88.10 +3.50 95 84.60 237 9012 2005 87.00 103.20B 80.30A 85.50A 86.00 +3.40 15 82.60 1 2010 ---- 100.80B 78.40A 100.80B 83.90 +3.30 6 80.60 2015 ---- 98.50B 76.50A 98.30B 81.90 +3.20 6 78.70 25 2020 ---- 96.30B 74.60A 96.10B 79.90 +3.10 6 76.80 2 2025 78.10 94.10B 72.80A 94.10B 78.00 +3.10 27 74.90 1773 2030 ---- 91.90B 71.10A 91.90B 76.10 +3.00 6 73.10 4 2035 ---- 89.80B 69.30A 89.60B 74.30 +2.90 6 71.40 3 2040 ---- 87.70B 67.70A 87.70B 72.50 +2.80 9 69.70 1 24 2045 ---- 85.70B 66.00A 85.60B 70.80 +2.80 68.00 2050 ---- 83.70B 64.40A 83.70B 69.10 +2.70 66.40 3254 2055 ---- 81.80B 62.90A 81.80B 67.40 +2.60 64.80 2 2060 ---- 79.80B 61.30A 79.80B 65.80 +2.50 63.30 269 2065 ---- 78.00B 59.90A 77.90B 64.20 +2.40 61.80 2070 ---- 76.30B 58.40A 76.30B 62.70 +2.40 60.30 2 2075 ---- 74.50B 57.00A 74.40B 61.20 +2.30 58.90 491 2080 ---- 72.80B 55.60A 72.80B 59.80 +2.30 57.50 10 2085 58.10 71.00B 54.30A 71.00B 58.30 +2.20 1 56.10 503 2090 56.70 69.50B 53.00A 69.30B 57.00 +2.20 1 54.80 2 3 2095 ---- 67.90B 51.70A 67.70B 55.60 +2.10 53.50 7 2100 ---- 66.30B 50.50A 66.20B 54.30 +2.00 52.30 2707 2105 53.20 64.80B 49.20A 64.80B 53.00 +1.90 1 51.10 2110 ---- 63.30B 48.10A 63.20B 51.80 +1.90 49.90 90 2115 ---- 61.90B 47.00A 61.90B 50.60 +1.80 48.80 5 2120 ---- 60.50B 45.90A 60.50B 49.40 +1.80 47.60 6 6 2125 ---- 59.10B 44.80A 59.10B 48.30 +1.80 46.50 128 1811 2130 ---- 57.70B 43.70A 57.60B 47.10 +1.60 45.50 2 3 2135 ---- 56.40B 42.70A 56.40B 46.00 +1.60 44.40 5 423 2140 ---- 55.20B 41.70A 55.00B 45.00 +1.60 43.40 2 10 2145 ---- 53.90B 40.80A 53.90B 43.90 +1.40 42.50 4 5 2150 ---- 52.70B 39.80A 52.70B 42.90 +1.40 41.50 6 6453 2155 ---- 51.50B 38.90A 51.50B 41.90 +1.30 40.60 5 88 2160 ---- 50.40B 38.00A 50.40B 41.00 +1.40 39.60 7 2165 ---- 49.20B 37.10A 49.20B 40.00 +1.20 38.80 2170 ---- 48.10B 36.30A 48.10B 39.10 +1.20 37.90 725 2175 ---- 47.10B 35.50A 47.10B 38.20 +1.10 37.10 7 454 2180 ---- 46.00B 34.60A 46.00B 37.30 +1.10 36.20 2185 ---- 45.00B 33.90A 45.00B 36.50 +1.10 35.40 28 2190 ---- 44.00B 33.00A 44.00B 35.60 +.90 34.70 2195 ---- 43.00B 32.40A 43.00B 34.80 +.90 33.90 1 2200 32.70 42.10B 31.50A 31.50A 34.00 +.80 7 33.20 2 2440 2205 ---- 40.90B 30.90A 40.90B 33.30 +.90 32.40 2 2 2210 ---- 40.00B 30.20A 40.00B 32.50 +.80 31.70 2 72 2215 ---- 39.10B 29.50A 39.10B 31.80 +.80 31.00 2 55 2220 ---- 38.20B 28.90A 38.20B 31.10 +.70 30.40 2 2225 ---- 37.60B 28.20A 37.60B 30.40 +.70 29.70 8 2230 ---- 36.60B 27.50A 36.60B 29.70 +.60 29.10 2235 ---- 35.80B 27.00A 35.80B 29.00 +.50 28.50 18 2240 ---- 35.00B 26.40A 35.00B 28.40 +.50 27.90 17 2245 ---- 34.30B 25.70A 34.30B 27.80 +.50 27.30 2250 ---- 33.70B 25.20A 33.70B 27.20 +.50 26.70 2 2511 2255 ---- 32.80B 24.70A 32.80B 26.60 +.40 26.20 2260 ---- 32.10B 24.20A 32.10B 26.00 +.40 25.60 400 2265 ---- 31.40B 23.60A 31.40B 25.40 +.30 25.10 2270 ---- 30.70B 23.10A 30.70B 24.90 +.30 24.60 11 2275 ---- 30.20B 22.60A 30.20B 24.40 +.30 24.10 269 2280 ---- 29.40B 22.20A 29.40B 23.80 +.20 23.60 2290 ---- 28.20B 21.20A 28.20B 22.80 +.20 22.60 2300 ---- 27.20B 20.30A 27.20B 21.90 +.20 1000 21.70 1002 2613 2310 ---- 25.90B 19.50A 25.90B 21.00 +.10 20.90 72 2320 ---- 24.80B 18.70A 24.80B 20.10 +.10 20.00 2325 ---- 24.40B 18.30A 24.40B 19.70 +.10 19.60 10 2330 ---- 23.80B 17.90A 23.80B 19.30 UNCH 19.30 5 2340 ---- 22.80B 17.20A 22.80B 18.50 UNCH 18.50 2350 ---- 22.00B 16.50A 22.00B 17.80 UNCH 17.80 7 175 2360 ---- 21.00B 15.90A 15.90A 17.00 -.10 17.10 2370 ---- 20.20B 15.20A 15.20A 16.40 -.10 16.50 2375 ---- 19.90B 14.90A 14.90A 16.00 -.20 14 16.20 600 2380 ---- 19.40B 14.60A 14.60A 15.70 -.20 15.90 2400 14.50 18.00B 13.50A 13.50A 14.50 -.20 1001 14.70 1027 2144 2425 ---- 16.30B 12.30A 12.30A 13.20 -.20 13.40 27 2450 ---- 14.80B 11.20A 11.20A 12.00 -.20 12.20 15 2475 ---- 13.50B 10.20A 10.20A 10.90 -.30 11.20 41 2490 ---- 12.60B 9.70A 9.70A 10.30 -.30 10.60 2500 9.60 12.30B 9.20 12.30B 9.90 -.40 62 10.30 1 354 2525 ---- 11.30B 8.60A 8.60A 9.10 -.40 9.50 5 2550 8.00 10.30B 7.90A 10.30B 8.30 -.40 1 8.70 1 822 2575 8.00 9.50B 7.00 8.20A 7.60 -.40 26 8.00 8 69 2750 ---- ---- ---- 4.80A ---- ---- ---- 3000 2.60 3.00 2.50 2.80A 2.40 -.40 36 2.80 12 453 OG OCT23 Gold Option CALL 1200 ---- 828.20B 791.60A 826.30B 800.40 +8.70 791.70 1 1 1225 ---- 804.00B ---- 804.00B 775.40 +8.70 766.70 1250 ---- 779.50B 740.40A 779.50B 750.40 +8.70 741.70 1275 ---- 753.60B ---- 748.70B 725.40 +8.70 716.70 1300 ---- 729.50B 690.30A 729.50B 700.40 +8.70 691.70 1325 ---- 703.40B 665.90A 701.40B 675.40 +8.70 666.70 1350 ---- 679.60B 640.30A 679.20B 650.40 +8.70 641.70 1375 ---- 653.70B 615.90A 652.90B 625.40 +8.70 616.70 1400 ---- 629.60B 590.30A 629.60B 600.40 +8.70 591.70 1410 ---- 616.90B ---- 613.70B 590.40 +8.70 581.70 1420 ---- 608.70B ---- 608.70B 580.40 +8.70 571.70 1425 ---- 603.90B ---- 602.90B 575.40 +8.70 566.70 1430 ---- 599.00B ---- 598.10B 570.40 +8.70 561.70 1440 ---- 588.70B ---- 586.50B 560.40 +8.70 551.70 1450 ---- 579.70B 540.30A 579.70B 550.40 +8.70 541.70 1460 ---- 568.70B ---- 566.40B 540.40 +8.70 531.70 1470 ---- 559.10B 521.00A 558.20B 530.40 +8.70 521.70 1475 ---- 554.20B 515.80A 553.40B 525.40 +8.70 516.70 1480 ---- 549.10B ---- 548.20B 520.40 +8.70 511.70 1490 ---- 537.20B ---- 536.50B 510.40 +8.70 501.70 1500 ---- 529.10B 490.40A 528.90B 500.40 +8.70 491.70 1505 ---- 522.30B 486.10A 518.00B 495.40 +8.70 486.70 1510 ---- 517.30B 481.10A 516.50B 490.40 +8.70 481.70 1515 ---- 514.10B ---- 513.30B 485.40 +8.70 476.70 1520 ---- 507.30B ---- 506.80B 480.40 +8.70 471.70 1525 ---- 502.40B 463.20A 498.90B 475.40 +8.70 466.70 1530 ---- 498.40B ---- 496.60B 470.40 +8.70 461.70 1535 ---- 493.90B ---- 493.00B 465.40 +8.70 456.70 1540 ---- 488.60B ---- 486.60B 460.40 +8.60 451.80 1545 ---- 483.10B ---- 479.00B 455.40 +8.60 446.80 1550 ---- 482.00B 438.50A 482.00B 450.40 +8.50 441.90 1555 ---- 473.60B ---- 471.60B 445.50 +8.60 436.90 1560 ---- 468.70B ---- 466.70B 440.50 +8.50 432.00 1565 ---- 463.40B ---- 463.20B 435.60 +8.60 427.00 1570 ---- 459.10B ---- 459.10B 430.60 +8.50 422.10 1575 ---- 457.20B 413.90A 457.20B 425.70 +8.50 417.20 1580 ---- 447.70B ---- 446.90B 420.80 +8.50 412.30 1585 ---- 443.50B ---- 439.30B 415.90 +8.50 407.40 1590 ---- 439.20B 402.00A 433.50B 411.00 +8.40 402.60 1595 ---- 432.90B ---- 432.20B 406.10 +8.40 397.70 1600 ---- 432.50B 389.60A 432.50B 401.20 +8.30 392.90 48 1605 ---- 424.30B 387.30A 419.70B 396.40 +8.40 388.00 1610 ---- 419.40B 382.60A 414.90B 391.50 +8.30 383.20 1615 ---- 414.50B 377.80A 410.00B 386.70 +8.30 378.40 1620 ---- 408.50B 372.90A 404.30B 381.90 +8.30 373.60 1625 ---- 408.10B 365.60A 408.10B 377.10 +8.30 368.80 1630 ---- 400.70B 363.50A 400.70B 372.30 +8.20 364.10 1635 ---- 394.10B 358.60A 390.70B 367.50 +8.20 359.30 1640 ---- 390.20B 353.80A 385.90B 362.70 +8.10 354.60 1645 ---- 385.90B 349.10A 385.90B 358.00 +8.10 349.90 1650 ---- 384.00B 341.90A 384.00B 353.20 +8.00 345.20 1655 ---- 374.90B 339.80A 371.30B 348.50 +8.00 340.50 1660 ---- 371.90B 335.00A 371.10B 343.80 +8.00 335.80 1665 ---- 366.30B 330.30A 365.00B 339.10 +8.00 331.10 1670 ---- 362.10B 325.60A 357.30B 334.40 +8.00 326.40 1675 ---- 360.20B 318.60A 360.20B 329.80 +8.00 321.80 1680 ---- 351.20B 316.30A 350.80B 325.10 +7.90 317.20 1685 ---- 348.30B 311.70A 347.50B 320.50 +7.90 312.60 1690 ---- 342.70B 307.10A 341.10B 315.90 +7.90 308.00 1695 ---- 337.20B 302.30A 336.50B 311.30 +7.90 303.40 1700 ---- 336.80B 295.70A 336.80B 306.70 +7.90 298.80 1 1705 ---- 329.40B 293.20A 329.40B 302.10 +7.80 294.30 1710 ---- 324.70B 286.70A 322.50B 297.60 +7.80 289.80 1715 ---- 318.70B 282.20A 318.00B 293.10 +7.80 285.30 1720 ---- 314.10B 277.80A 313.40B 288.60 +7.70 280.90 1 1725 ---- 313.70B 273.40A 313.70B 284.10 +7.70 276.40 2 1730 ---- 306.50B 269.00A 304.30B 279.70 +7.70 272.00 5 1735 ---- 302.30B 264.60A 301.50B 275.30 +7.70 267.60 4 1740 ---- 299.10B 260.30A 299.10B 270.90 +7.60 263.30 3 1745 ---- 295.60B 255.90A 295.60B 266.50 +7.60 258.90 2 1750 ---- 291.20B 251.70A 291.20B 262.20 +7.60 254.60 3 1755 ---- 286.70B 247.40A 286.70B 257.80 +7.40 250.40 2 1760 ---- 282.30B 243.20A 282.30B 253.50 +7.40 246.10 1765 ---- 277.90B 239.00A 277.90B 249.30 +7.40 241.90 1770 ---- 273.50B 234.80A 273.50B 245.10 +7.30 237.80 1775 ---- 269.20B 230.70A 269.20B 240.90 +7.30 233.60 1780 ---- 264.90B 226.60A 264.90B 236.70 +7.20 229.50 2 1785 ---- 260.60B 222.50A 260.60B 232.60 +7.20 225.40 1790 ---- 256.30B 218.50A 256.30B 228.50 +7.10 221.40 1795 ---- 252.10B 214.50A 252.10B 224.40 +7.00 217.40 1800 ---- 247.90B 210.60A 247.90B 220.40 +7.00 213.40 23 1805 ---- 243.70B 206.70A 243.70B 216.40 +6.90 209.50 1810 ---- 239.60B 202.80A 239.60B 212.40 +6.80 205.60 1815 ---- 235.40B 199.00A 235.40B 208.50 +6.70 201.80 1820 ---- 231.40B 195.20A 231.40B 204.60 +6.60 198.00 1825 ---- 227.30B 191.50A 227.30B 200.80 +6.60 194.20 1830 ---- 223.30B 187.80A 223.30B 197.00 +6.50 190.50 1835 ---- 219.30B 184.10A 219.30B 193.20 +6.40 186.80 1840 ---- 215.40B 180.50A 215.40B 189.50 +6.40 183.10 210 1845 ---- 211.50B 176.90A 211.50B 185.80 +6.20 179.60 1850 ---- 207.70B 173.40A 207.70B 182.20 +6.20 176.00 13 1855 ---- 203.80B 169.90A 203.80B 178.60 +6.10 172.50 1860 ---- 200.10B 166.50A 200.10B 175.10 +6.10 169.00 1865 ---- 196.30B 163.10A 196.30B 171.60 +6.00 165.60 1870 ---- 192.60B 159.80A 192.60B 168.20 +5.90 162.30 250 1875 ---- 189.00B 156.50A 189.00B 164.80 +5.80 159.00 30 1880 ---- 185.40B 153.30A 185.40B 161.50 +5.80 155.70 1885 ---- 181.80B 150.10A 181.80B 158.20 +5.70 152.50 1890 ---- 178.30B 147.00A 178.30B 154.90 +5.60 149.30 1895 ---- 174.80B 143.90A 174.80B 151.70 +5.50 146.20 1900 ---- 171.40B 140.90A 171.40B 148.60 +5.50 143.10 73 1905 ---- 168.00B 137.90A 168.00B 145.50 +5.40 140.10 1910 ---- 164.70B 135.00A 164.70B 142.50 +5.30 137.20 1915 ---- 161.40B 132.20A 161.40B 139.50 +5.30 134.20 1920 ---- 158.20B 129.30A 158.20B 136.50 +5.10 131.40 1925 ---- 155.00B 126.60A 155.00B 133.60 +5.00 128.60 293 1930 ---- 151.90B 123.90A 151.90B 130.80 +5.00 125.80 1935 ---- 148.80B 121.20A 148.80B 128.00 +4.90 123.10 1940 ---- 145.70B 118.60A 145.70B 125.30 +4.80 120.50 1 1945 ---- 142.80B 116.00A 142.80B 122.60 +4.70 117.90 2 1950 ---- 139.80B 113.50A 139.80B 119.90 +4.60 115.30 100 526 1955 ---- 137.00B 111.10A 137.00B 117.30 +4.40 112.90 90 1960 ---- 134.10B 108.70A 134.10B 114.80 +4.40 110.40 40 1965 ---- 131.40B 105.70A 131.40B 112.30 +4.30 108.00 4 1970 ---- 128.60B 103.50A 128.60B 109.90 +4.20 105.70 66 1975 ---- 126.00B 101.10A 126.00B 107.50 +4.10 103.40 483 1980 ---- 123.30B 99.00A 123.30B 105.10 +3.90 101.20 1 1985 ---- 120.90B 96.90A 120.70B 102.80 +3.80 99.00 10 1990 ---- 118.50B 94.70A 118.20B 100.60 +3.80 96.80 1995 ---- 115.90B 92.50A 115.90B 98.40 +3.70 94.70 2 2000 ---- 113.50B 90.60A 113.30B 96.20 +3.50 19 92.70 337 2005 ---- 111.10B 88.60A 111.00B 94.10 +3.40 90.70 2010 ---- 108.80B 86.70A 108.60B 92.10 +3.40 24 88.70 16 141 2015 ---- 106.50B 84.80A 106.40B 90.10 +3.30 86.80 2020 ---- 104.30B 82.90A 104.10B 88.10 +3.20 84.90 1 2025 ---- 102.10B 81.10A 101.90B 86.20 +3.10 83.10 14 2030 ---- 99.90B 79.30A 99.80B 84.30 +3.00 81.30 1 2035 ---- 97.90B 77.60A 97.70B 82.50 +2.90 79.60 2 2040 ---- 95.80B 75.90A 95.70B 80.70 +2.90 77.80 68 2045 ---- 93.80B 74.30A 93.70B 78.90 +2.70 76.20 2 2050 ---- 91.90B 72.70A 91.70B 77.20 +2.70 74.50 224 2055 ---- 89.90B 71.10A 89.80B 75.50 +2.60 72.90 2060 ---- 88.10B 69.50A 87.90B 73.90 +2.50 71.40 2065 ---- 86.20B 68.00A 86.10B 72.30 +2.50 69.80 2070 ---- 84.40B 66.60A 84.30B 70.70 +2.30 68.40 1 2075 ---- 82.60B 65.10A 82.50B 69.20 +2.30 66.90 278 2080 ---- 80.90B 63.70A 80.80B 67.70 +2.20 65.50 50 2085 ---- 79.30B 62.40A 79.10B 66.30 +2.20 10 64.10 19 19 2090 ---- 77.60B 61.00A 77.60B 64.90 +2.10 62.80 2 2095 ---- 76.00B 59.70A 75.90B 63.50 +2.10 61.40 2100 ---- 74.40B 58.50A 74.30B 62.20 +2.00 5 60.20 522 2105 ---- 72.90B 57.20A 72.70B 60.80 +1.90 58.90 2110 ---- 71.40B 56.00A 71.30B 59.60 +1.90 57.70 12 2115 ---- 70.00B 54.90A 69.80B 58.30 +1.80 56.50 2120 ---- 68.50B 53.70A 68.30B 57.10 +1.80 55.30 2125 ---- 67.10B 52.60A 67.00B 55.90 +1.70 54.20 1 3 2130 ---- 65.70B 51.50A 65.60B 54.80 +1.70 53.10 2135 ---- 64.30B 50.40A 64.30B 53.60 +1.60 52.00 2140 ---- 63.00B 49.40A 63.00B 52.50 +1.60 50.90 32 2145 ---- 61.70B 48.30A 61.70B 51.40 +1.50 49.90 2150 57.70 60.40B 47.30A 60.40B 50.40 +1.50 26 48.90 1 564 2155 ---- 59.30B 46.40A 59.10B 49.40 +1.50 47.90 1 2160 ---- 58.00B 45.40A 58.00B 48.40 +1.40 47.00 2 2165 ---- 56.90B 44.50A 56.90B 47.40 +1.40 46.00 2170 ---- 55.70B 43.60A 55.70B 46.40 +1.30 45.10 11 2175 ---- 54.70B 42.70A 54.70B 45.50 +1.30 44.20 528 2180 ---- 53.50B 41.90A 53.50B 44.50 +1.20 43.30 2 2185 ---- 52.40B 41.00A 52.40B 43.60 +1.20 42.40 26 2190 41.70 51.40B 40.20A 48.80A 42.80 +1.20 77 41.60 1 2195 ---- 50.40B 39.40A 50.40B 41.90 +1.10 40.80 2200 ---- 49.40B 38.50A 49.40B 41.00 +1.00 24 40.00 9 830 2205 ---- 48.30B 37.80A 48.30B 40.20 +1.00 39.20 1 1 2210 ---- 47.30B 36.90A 47.30B 39.40 +1.00 38.40 2215 ---- 46.40B 36.30A 46.40B 38.60 +.90 37.70 3 2220 ---- 45.40B 35.60A 45.40B 37.80 +.90 36.90 27 2225 ---- 44.70B 34.90A 44.70B 37.10 +.90 36.20 1 2230 ---- 43.70B 34.10A 43.70B 36.30 +.80 35.50 2235 ---- 42.80B 33.40A 42.80B 35.60 +.80 34.80 2240 ---- 42.00B 32.80A 42.00B 34.90 +.70 34.20 2245 ---- 41.20B 32.10A 41.20B 34.20 +.70 33.50 2250 39.80 40.60B 31.50A 40.60B 33.60 +.70 54 32.90 24 74 2255 ---- 39.60B 30.90A 39.60B 32.90 +.60 32.30 2260 ---- 39.00B 30.40A 39.00B 32.30 +.60 31.70 420 2265 ---- 38.10B 29.70A 38.10B 31.70 +.60 31.10 2270 ---- 37.50B 29.30A 37.50B 31.00 +.40 30.60 1 1 2275 ---- 36.80B 28.70A 36.80B 30.50 +.50 30.00 601 2280 ---- 36.00B 28.10A 36.00B 29.90 +.40 29.50 2290 ---- 34.60B 27.00A 34.60B 28.80 +.40 28.40 2300 ---- 33.40B 26.00A 33.40B 27.70 +.30 27.40 85 1413 2310 ---- 32.10B 25.00A 32.10B 26.70 +.20 26.50 2320 ---- 30.90B 24.10A 30.90B 25.70 +.20 25.50 2325 ---- 30.40B 23.70A 30.40B 25.20 +.10 10 25.10 19 95 2330 28.30 29.80B 23.30A 28.30 24.70 +.10 1 24.60 1 11 2340 ---- 28.70B 22.50A 22.50A 23.80 UNCH 23.80 24 2350 ---- 27.70B 21.50A 27.70B 23.00 UNCH 23.00 333 2360 ---- 26.60B 20.90A 20.90A 22.10 -.10 22.20 2370 ---- 25.70B 20.10A 20.10A 21.30 -.10 21.40 2375 ---- 25.20B 19.80A 19.80A 21.00 -.10 21.10 337 2380 ---- 24.80B 19.40A 19.40A 20.60 -.10 20.70 2400 ---- 23.10B 18.00A 18.00A 19.20 -.20 19.40 1199 2425 ---- 21.10B 16.60A 16.60A 17.50 -.30 17.80 292 2450 ---- 19.40B 15.20A 15.20A 16.10 -.30 16.40 80 105 2475 ---- 17.80B 14.10A 14.10A 14.80 -.30 15.10 2500 12.70 16.40B 12.70 16.40B 13.60 -.40 1 14.00 52 2525 ---- 15.10B 12.00A 12.00A 12.50 -.40 12.90 27 2550 ---- 13.90B 11.10A 11.10A 11.60 -.40 12.00 5 2575 ---- 12.90B 10.30A 10.30A 10.70 -.50 11.20 161 2650 ---- 10.20B 8.30A 8.30A 8.60 -.40 9.00 128 3000 ---- 4.30B 3.60A 3.60A 3.70 -.30 4.00 41 2099 OG NOV23 Gold Option CALL 1225 ---- 820.20B ---- 819.30B 792.30 +8.90 783.40 1250 ---- 795.60B 757.00A 795.60B 767.30 +8.90 758.40 1275 ---- 769.90B 733.30A 769.00B 742.30 +8.90 733.40 1300 ---- 745.70B 707.10A 745.50B 717.30 +8.90 708.40 1325 ---- 720.30B ---- 719.40B 692.30 +8.90 683.40 1350 ---- 695.80B 657.10A 695.80B 667.30 +8.90 658.40 1375 ---- 668.30B ---- 665.20B 642.30 +8.90 633.40 1400 ---- 645.80B 607.00A 645.80B 617.30 +8.90 608.40 1420 ---- 624.90B ---- 619.20B 597.30 +8.90 588.40 1425 ---- 619.20B 583.30A 614.50B 592.30 +8.90 583.40 1430 ---- 613.30B ---- 612.70B 587.30 +8.90 578.40 1440 ---- 603.30B ---- 599.20B 577.30 +8.90 568.40 1450 ---- 595.90B 557.00A 595.90B 567.30 +8.90 558.40 1460 ---- 585.30B ---- 584.40B 557.30 +8.90 548.40 1470 ---- 575.30B ---- 574.40B 547.30 +8.90 538.40 1475 ---- 568.50B 532.60A 567.90B 542.30 +8.90 533.40 1480 ---- 563.40B ---- 562.70B 537.30 +8.90 528.40 1490 ---- 553.40B ---- 552.80B 527.30 +8.90 518.40 1500 ---- 545.60B 507.10A 545.60B 517.30 +8.90 508.40 1510 ---- 535.40B ---- 534.50B 507.30 +8.90 498.40 1515 ---- 530.30B ---- 529.40B 502.30 +8.90 493.40 1520 ---- 523.40B ---- 520.30B 497.30 +8.90 488.40 1525 ---- 519.70B 479.70A 515.40B 492.30 +8.90 483.40 1530 ---- 515.10B ---- 509.40B 487.30 +8.80 478.50 1535 ---- 510.10B ---- 508.00B 482.30 +8.80 473.50 1540 ---- 505.50B 468.10A 505.50B 477.30 +8.80 468.50 1545 ---- 500.20B ---- 497.90B 472.40 +8.80 463.60 1550 ---- 498.30B 455.10A 498.30B 467.40 +8.70 458.70 1555 ---- 490.30B 453.20A 487.80B 462.50 +8.80 453.70 1560 ---- 485.30B 448.30A 480.60B 457.50 +8.70 448.80 1565 ---- 480.70B ---- 479.80B 452.60 +8.70 443.90 1570 ---- 473.80B ---- 472.90B 447.70 +8.70 439.00 1575 ---- 473.60B 430.60A 473.60B 442.80 +8.60 434.20 1580 ---- 465.80B 428.80A 464.90B 437.90 +8.60 429.30 1585 ---- 460.70B ---- 460.70B 433.00 +8.60 424.40 1590 ---- 454.10B ---- 453.50B 428.10 +8.50 419.60 1595 ---- 449.30B 414.30A 445.30B 423.30 +8.50 414.80 1600 ---- 449.00B 406.40A 449.00B 418.40 +8.50 409.90 6 1605 ---- 441.50B 404.70A 440.60B 413.60 +8.50 405.10 1610 ---- 436.30B ---- 436.30B 408.70 +8.40 400.30 1615 ---- 429.90B ---- 429.60B 403.90 +8.40 395.50 1620 ---- 426.70B 390.00A 426.70B 399.10 +8.30 390.80 1625 ---- 424.80B 382.60A 424.80B 394.40 +8.40 386.00 1630 ---- 415.40B 380.50A 412.30B 389.60 +8.30 381.30 1635 ---- 412.50B 375.80A 411.60B 384.80 +8.30 376.50 1640 ---- 406.50B 371.10A 402.80B 380.10 +8.30 371.80 1645 ---- 402.90B 366.40A 402.90B 375.40 +8.30 367.10 1650 ---- 400.80B 359.00A 400.80B 370.60 +8.20 362.40 1655 ---- 391.40B 357.00A 390.70B 366.00 +8.30 357.70 1660 ---- 387.90B 352.50A 386.60B 361.30 +8.20 353.10 1665 ---- 383.20B 347.70A 381.90B 356.60 +8.20 348.40 1670 ---- 378.50B 343.00A 374.40B 352.00 +8.20 343.80 1675 ---- 377.20B 335.80A 377.20B 347.30 +8.10 339.20 1680 ---- 368.20B 333.80A 365.20B 342.70 +8.10 334.60 1685 ---- 364.20B 329.20A 363.20B 338.10 +8.10 330.00 1690 ---- 360.70B 324.70A 359.90B 333.50 +8.00 325.50 1695 ---- 354.20B 320.20A 353.50B 329.00 +8.00 321.00 1700 ---- 353.90B 313.10A 353.90B 324.40 +8.00 316.40 1705 ---- 345.70B 308.70A 345.70B 319.90 +7.90 312.00 1710 ---- 341.90B 304.20A 341.10B 315.40 +7.90 307.50 2 1715 ---- 337.70B 299.80A 337.70B 310.90 +7.90 303.00 1720 ---- 331.40B 295.40A 330.70B 306.50 +7.90 298.60 1725 ---- 330.90B 291.00A 330.90B 302.00 +7.80 294.20 1730 ---- 324.10B 286.60A 323.30B 297.60 +7.80 289.80 1735 ---- 322.00B 282.30A 322.00B 293.20 +7.70 285.50 1740 ---- 317.50B 278.00A 317.50B 288.80 +7.60 281.20 1745 ---- 313.10B 273.70A 313.10B 284.50 +7.60 276.90 1750 ---- 308.60B 269.40A 308.60B 280.20 +7.60 272.60 1755 ---- 304.20B 265.20A 304.20B 275.90 +7.60 268.30 1760 ---- 299.80B 261.00A 299.80B 271.60 +7.50 264.10 1765 ---- 295.50B 256.80A 295.50B 267.40 +7.40 260.00 1 1770 ---- 291.10B 252.70A 291.10B 263.20 +7.40 255.80 1775 ---- 286.70B 248.60A 286.70B 259.00 +7.30 251.70 1780 ---- 282.50B 244.50A 282.50B 254.90 +7.30 247.60 1785 ---- 278.20B 240.50A 278.20B 250.80 +7.30 243.50 1 1790 ---- 274.00B 236.50A 274.00B 246.70 +7.20 239.50 1 1795 ---- 269.80B 232.50A 269.80B 242.60 +7.10 235.50 1 1800 ---- 265.60B 228.50A 265.60B 238.60 +7.00 231.60 1805 ---- 261.50B 224.60A 261.50B 234.60 +7.00 227.60 1810 ---- 257.40B 220.80A 257.40B 230.70 +6.90 223.80 1815 ---- 253.30B 216.90A 253.30B 226.80 +6.90 219.90 1820 ---- 249.20B 213.20A 249.20B 222.90 +6.80 216.10 1825 ---- 245.10B 209.40A 245.10B 219.10 +6.80 212.30 1830 ---- 241.20B 205.70A 241.20B 215.30 +6.70 208.60 1835 ---- 237.20B 202.00A 237.20B 211.50 +6.60 204.90 1840 ---- 233.30B 198.40A 233.30B 207.80 +6.50 201.30 1845 ---- 229.40B 194.80A 229.40B 204.10 +6.40 197.70 1850 ---- 225.60B 191.30A 225.60B 200.50 +6.40 194.10 1855 ---- 221.70B 187.80A 221.70B 196.90 +6.30 190.60 1860 ---- 218.00B 184.30A 218.00B 193.40 +6.30 187.10 1865 ---- 214.20B 180.90A 214.20B 189.90 +6.20 183.70 1870 ---- 210.50B 177.60A 210.50B 186.40 +6.10 180.30 1 1875 ---- 206.90B 174.30A 206.90B 183.00 +6.00 177.00 1 1880 ---- 203.30B 171.00A 203.30B 179.70 +6.00 173.70 1885 ---- 199.70B 167.80A 199.70B 176.40 +5.90 170.50 1890 ---- 196.20B 164.60A 196.20B 173.10 +5.80 167.30 1 1895 ---- 192.70B 161.50A 192.70B 169.90 +5.80 164.10 1 1900 ---- 189.20B 158.40A 189.20B 166.70 +5.70 161.00 301 1905 ---- 185.80B 155.40A 185.80B 163.50 +5.60 157.90 1910 ---- 182.50B 152.40A 182.50B 160.50 +5.60 154.90 3 1915 ---- 179.20B 149.50A 179.20B 157.40 +5.50 151.90 1920 ---- 175.90B 146.60A 175.90B 154.40 +5.40 149.00 1925 ---- 172.70B 143.70A 172.70B 151.50 +5.40 146.10 1930 ---- 169.50B 141.00A 169.50B 148.60 +5.30 143.30 1935 ---- 166.40B 138.20A 166.40B 145.70 +5.20 140.50 1940 ---- 163.30B 135.50A 163.30B 142.90 +5.10 137.80 1945 ---- 160.30B 132.90A 160.30B 140.10 +5.00 135.10 1950 ---- 157.30B 130.30A 157.30B 137.40 +4.90 132.50 1955 ---- 154.30B 127.70A 154.30B 134.70 +4.80 129.90 1960 ---- 151.40B 125.20A 151.40B 132.10 +4.80 127.30 1965 ---- 148.60B 122.80A 148.60B 129.50 +4.70 124.80 1970 ---- 145.80B 120.40A 145.80B 127.00 +4.70 122.30 1975 ---- 143.00B 118.00A 143.00B 124.50 +4.60 119.90 1980 ---- 140.30B 115.70A 140.30B 122.00 +4.40 117.60 24 1985 ---- 137.60B 112.70A 137.60B 119.60 +4.40 115.20 1990 ---- 135.00B 110.60A 135.00B 117.30 +4.40 112.90 1995 ---- 132.40B 108.40A 132.40B 115.00 +4.30 110.70 2000 ---- 129.90B 106.10A 129.90B 112.70 +4.20 108.50 85 2005 ---- 128.00B 104.10A 127.80B 110.50 +4.10 106.40 2010 110.70 125.50B 102.10A 107.60A 108.30 +4.00 5 104.30 3 195 2015 105.90 123.10B 100.00A 123.00B 106.10 +3.90 4 102.20 200 2020 ---- 120.80B 98.00A 120.70B 104.00 +3.80 100.20 2025 ---- 118.50B 96.10A 118.40B 102.00 +3.80 98.20 2 2030 ---- 116.30B 94.20A 116.10B 100.00 +3.70 96.30 2035 98.20 114.10B 92.30A 113.90B 98.00 +3.60 43 94.40 2040 ---- 111.90B 90.50A 111.80B 96.10 +3.60 92.50 2045 ---- 109.80B 88.70A 109.60B 94.20 +3.50 90.70 1 2050 ---- 107.70B 87.00A 107.70B 92.40 +3.50 88.90 10 2055 ---- 105.70B 85.30A 105.50B 90.50 +3.30 87.20 2060 89.70 103.70B 83.60A 88.20A 88.80 +3.30 1 85.50 2065 ---- 101.70B 81.90A 101.50B 87.10 +3.30 83.80 2070 ---- 99.80B 80.30A 99.60B 85.40 +3.20 82.20 121 2075 ---- 97.90B 78.80A 97.70B 83.70 +3.10 80.60 4 2080 ---- 96.00B 77.20A 95.90B 82.10 +3.00 79.10 2085 ---- 94.30B 75.70A 94.20B 80.50 +2.90 77.60 20 2090 ---- 92.40B 74.30A 92.40B 78.90 +2.80 76.10 2095 ---- 90.70B 72.80A 90.60B 77.40 +2.80 74.60 2100 ---- 89.00B 71.40A 88.90B 75.90 +2.70 73.20 115 2105 ---- 87.30B 70.10A 87.20B 74.50 +2.70 71.80 2110 ---- 85.70B 68.70A 85.60B 73.10 +2.60 70.50 2115 ---- 84.10B 67.40A 84.00B 71.70 +2.60 69.10 2120 ---- 82.60B 66.10A 82.50B 70.30 +2.50 67.80 1 2125 ---- 81.00B 64.90A 80.90B 69.00 +2.40 66.60 2130 ---- 79.50B 63.70A 79.40B 67.70 +2.40 65.30 2135 ---- 78.10B 62.50A 77.90B 66.40 +2.30 64.10 2140 66.30 76.60B 61.30A 64.50A 65.20 +2.30 3 62.90 2145 ---- 75.20B 60.10A 75.10B 64.00 +2.20 61.80 2150 ---- 73.80B 59.00A 73.70B 62.80 +2.10 60.70 71 2155 ---- 72.50B 57.90A 72.40B 61.60 +2.10 59.50 4 2160 ---- 71.20B 56.90A 71.00B 60.50 +2.00 58.50 2165 ---- 69.90B 55.80A 69.70B 59.40 +2.00 57.40 2170 ---- 68.50B 54.80A 68.50B 58.30 +1.90 56.40 1 2175 ---- 67.40B 53.80A 67.20B 57.20 +1.80 55.40 2 2180 ---- 66.10B 52.80A 66.00B 56.20 +1.80 54.40 7 2185 ---- 64.90B 51.80A 64.80B 55.10 +1.70 53.40 2190 ---- 63.80B 50.90A 63.70B 54.10 +1.70 52.40 2 2195 ---- 62.60B 50.00A 62.50B 53.20 +1.70 51.50 2200 ---- 61.50B 49.10A 61.50B 52.20 +1.60 50.60 785 2205 ---- 59.90B 48.50A 59.90B 51.30 +1.60 49.70 1 2210 ---- 58.80B 47.60A 58.80B 50.30 +1.50 48.80 5 2215 ---- 57.80B 46.70A 57.80B 49.40 +1.40 48.00 1 2220 ---- 56.80B 45.90A 56.80B 48.50 +1.40 47.10 1 2225 ---- 56.20B 44.80A 56.20B 47.70 +1.40 46.30 18 2230 ---- 54.80B 44.20A 54.80B 46.80 +1.30 45.50 2235 ---- 53.80B 43.50A 53.80B 46.00 +1.30 44.70 2240 ---- 52.90B 42.60A 52.90B 45.20 +1.20 44.00 2245 ---- 51.90B 41.90A 51.90B 44.40 +1.20 43.20 2250 ---- 51.50B 41.00A 51.50B 43.60 +1.10 42.50 405 2255 ---- 50.10B 40.50A 50.10B 42.90 +1.10 41.80 16 16 2260 ---- 49.30B 39.70A 49.30B 42.10 +1.00 41.10 2265 ---- 48.40B 39.00A 48.40B 41.40 +1.00 40.40 2270 ---- 47.60B 38.40A 47.60B 40.70 +1.00 39.70 2275 ---- 47.20B 37.60A 47.20B 40.00 +1.00 39.00 7 2280 ---- 46.00B 37.00A 46.00B 39.30 +.90 38.40 2285 ---- 45.20B 36.40A 45.20B 38.60 +.90 37.70 2290 ---- 44.40B 35.80A 44.40B 37.90 +.80 37.10 2300 ---- 43.30B 34.60A 43.30B 36.70 +.80 35.90 16 480 2310 ---- 41.50B 33.40A 41.50B 35.40 +.60 34.80 2320 ---- 40.10B 32.30A 40.10B 34.30 +.70 33.60 2325 ---- 39.80B 31.80A 39.80B 33.70 +.60 33.10 2330 ---- 38.80B 31.30A 38.80B 33.10 +.50 32.60 2340 ---- 37.50B 30.20A 37.50B 32.00 +.40 31.60 2350 ---- 36.60B 29.20A 36.60B 31.00 +.40 30.60 1 2360 ---- 35.10B 28.30A 35.10B 30.00 +.40 29.60 2370 ---- 34.00B 27.40A 34.00B 29.00 +.30 28.70 2375 ---- 33.70B 27.00A 33.70B 28.60 +.30 28.30 2 31 2380 ---- 32.90B 26.60A 32.90B 28.10 +.30 27.80 1 1 2400 ---- 31.00B 24.90A 31.00B 26.30 +.10 26.20 85 2425 23.00 28.60B 23.00 28.60B 24.30 UNCH 1 24.30 1 1 2450 ---- 26.50B 21.30A 26.40B 22.50 UNCH 22.50 1 2 2475 ---- 24.50B 19.80A 24.40B 20.90 UNCH 20.90 2500 ---- 22.70B 18.30A 18.30A 19.30 -.20 19.50 1 3 2525 ---- 21.10B 17.10A 17.10A 18.00 -.20 18.20 2550 ---- 19.60B 15.90A 15.90A 16.70 -.30 17.00 2575 ---- 18.20B 14.90A 14.90A 15.60 -.30 15.90 9 2800 ---- 10.10B 8.50A 8.50A 8.70 -.50 9.20 51 OG DEC23 Gold Option CALL 1000 ---- 1045.10B 1007.00A 1045.10B 1017.30 +8.90 1008.40 1025 ---- 1019.60B ---- 1018.60B 992.30 +8.90 983.40 1050 ---- 995.20B 957.00A 995.00B 967.30 +8.90 958.40 1075 ---- 967.60B ---- 967.50B 942.30 +8.90 933.40 1080 ---- 962.40B ---- 958.90B 937.30 +8.90 928.40 1090 ---- 952.40B ---- 952.40B 927.30 +8.90 918.40 1100 ---- 944.60B 907.00A 944.40B 917.30 +8.90 908.40 1110 ---- 934.60B ---- 933.60B 907.30 +8.90 898.40 1120 ---- 924.20B ---- 919.60B 897.30 +8.90 888.40 1125 ---- 918.80B ---- 917.00B 892.30 +8.90 883.40 1130 ---- 914.20B ---- 909.60B 887.30 +8.90 878.40 1140 ---- 904.30B ---- 904.30B 877.30 +8.90 868.40 1150 ---- 895.30B 857.00A 895.30B 867.30 +8.90 858.40 1160 ---- 884.30B ---- 881.90B 857.30 +8.90 848.40 1170 ---- 874.30B ---- 872.00B 847.30 +8.90 838.40 1175 ---- 869.60B ---- 869.60B 842.30 +8.90 833.40 1180 ---- 864.30B ---- 864.30B 837.30 +8.90 828.40 1185 ---- 859.30B ---- 859.30B 832.30 +8.90 823.40 1190 ---- 854.70B ---- 853.70B 827.30 +8.90 818.40 1195 ---- 849.70B ---- 848.70B 822.30 +8.90 813.40 1200 ---- 845.40B 807.20A 845.40B 817.30 +8.90 808.40 1205 ---- 837.60B ---- 837.50B 812.30 +8.90 803.40 1210 ---- 834.70B ---- 833.70B 807.30 +8.90 798.40 1215 ---- 829.40B ---- 827.50B 802.30 +8.90 793.40 1220 ---- 822.60B ---- 822.50B 797.30 +8.90 788.40 1225 ---- 819.50B ---- 818.60B 792.30 +8.90 783.40 1230 ---- 813.80B ---- 808.70B 787.30 +8.90 778.40 1235 ---- 808.80B ---- 807.00B 782.30 +8.90 773.40 1240 ---- 804.70B ---- 803.70B 777.30 +8.90 768.40 1245 ---- 799.40B ---- 797.00B 772.30 +8.90 763.40 1250 ---- 795.40B 757.10A 795.40B 767.30 +8.90 758.40 1255 ---- 789.70B ---- 788.70B 762.30 +8.90 753.40 1260 ---- 784.50B ---- 783.50B 757.30 +8.90 748.40 1265 ---- 777.50B ---- 774.80B 752.30 +8.90 743.40 1270 ---- 774.80B ---- 773.80B 747.30 +8.90 738.40 1275 ---- 769.90B ---- 769.00B 742.30 +8.90 733.40 1280 ---- 764.80B ---- 763.80B 737.30 +8.90 728.40 1285 ---- 759.40B ---- 759.40B 732.30 +8.90 723.40 1290 ---- 753.40B ---- 752.60B 727.30 +8.90 718.40 1295 ---- 748.50B ---- 747.50B 722.30 +8.90 713.40 1300 ---- 745.50B 707.10A 745.50B 717.30 +8.90 708.40 1305 ---- 739.80B ---- 738.80B 712.30 +8.90 703.40 1310 ---- 733.90B ---- 729.80B 707.30 +8.90 698.40 1315 ---- 729.80B ---- 728.80B 702.30 +8.90 693.40 1320 ---- 724.80B ---- 723.80B 697.30 +8.90 688.40 1325 ---- 718.00B ---- 715.00B 692.30 +8.90 683.40 1330 ---- 713.90B ---- 708.80B 687.30 +8.90 678.40 1335 ---- 707.60B ---- 707.60B 682.30 +8.90 673.40 1340 ---- 704.80B ---- 703.60B 677.30 +8.90 668.40 1345 ---- 699.90B ---- 698.90B 672.30 +8.90 663.40 1350 ---- 695.50B 657.30A 695.50B 667.30 +8.90 658.40 1355 ---- 689.90B ---- 688.90B 662.30 +8.90 653.40 1360 ---- 684.90B ---- 683.90B 657.30 +8.90 648.40 1365 ---- 679.50B ---- 679.50B 652.30 +8.90 643.40 1370 ---- 672.70B ---- 672.70B 647.30 +8.90 638.40 1375 ---- 668.10B ---- 665.00B 642.30 +8.90 633.40 1380 ---- 664.90B ---- 663.90B 637.30 +8.90 628.40 1385 ---- 657.80B ---- 657.20B 632.30 +8.90 623.40 1390 ---- 652.80B ---- 648.90B 627.30 +8.90 618.40 1395 ---- 649.90B ---- 648.90B 622.30 +8.90 613.40 1400 ---- 645.60B 607.10A 645.60B 617.30 +8.90 608.40 1405 ---- 639.50B ---- 639.50B 612.30 +8.90 603.40 1410 ---- 632.80B ---- 632.60B 607.30 +8.90 598.40 1415 ---- 628.60B ---- 627.60B 602.30 +8.90 593.40 1420 ---- 624.60B ---- 622.60B 597.30 +8.90 588.40 1425 ---- 617.70B ---- 615.00B 592.30 +8.90 583.40 1430 ---- 614.70B ---- 613.70B 587.30 +8.90 578.40 1435 ---- 610.00B ---- 609.00B 582.30 +8.90 573.40 1440 ---- 605.00B ---- 604.00B 577.30 +8.90 568.40 1445 ---- 599.60B ---- 599.60B 572.30 +8.90 563.40 1450 ---- 595.10B 557.10A 594.80B 567.30 +8.90 558.40 1455 ---- 587.80B ---- 587.80B 562.30 +8.90 553.40 1460 ---- 584.70B ---- 579.90B 557.30 +8.90 548.40 1465 ---- 580.00B ---- 579.00B 552.30 +8.90 543.40 1470 ---- 574.10B ---- 569.00B 547.30 +8.90 538.40 1475 ---- 568.20B ---- 565.10B 542.30 +8.90 533.40 1480 ---- 565.00B ---- 564.00B 537.30 +8.90 528.40 1485 ---- 559.70B ---- 559.70B 532.30 +8.90 523.40 1490 ---- 552.90B ---- 550.10B 527.30 +8.90 518.40 1495 ---- 548.70B ---- 545.10B 522.30 +8.90 513.40 1500 ---- 545.80B 504.60A 545.80B 517.30 +8.90 508.40 1505 ---- 538.20B ---- 534.30B 512.30 +8.90 503.40 1510 ---- 533.20B ---- 532.70B 507.30 +8.80 498.50 1515 ---- 530.20B ---- 529.30B 502.30 +8.80 493.50 1520 ---- 525.30B ---- 524.40B 497.30 +8.80 488.50 1525 ---- 523.30B 480.00A 523.30B 492.40 +8.80 483.60 1530 ---- 513.40B ---- 510.40B 487.40 +8.70 478.70 1535 ---- 508.40B ---- 505.40B 482.50 +8.70 473.80 1540 ---- 503.40B ---- 500.40B 477.50 +8.60 468.90 1545 ---- 498.00B ---- 494.40B 472.60 +8.60 464.00 1550 ---- 498.50B 455.60A 498.50B 467.70 +8.60 459.10 1555 ---- 490.50B ---- 489.60B 462.80 +8.60 454.20 1560 ---- 485.60B ---- 484.70B 457.90 +8.50 449.40 1565 ---- 480.40B ---- 479.50B 453.00 +8.50 444.50 1570 ---- 473.90B ---- 473.70B 448.20 +8.50 439.70 1575 ---- 474.00B 431.40A 474.00B 443.30 +8.40 434.90 1580 ---- 464.20B ---- 461.30B 438.50 +8.40 430.10 1585 ---- 461.30B ---- 460.40B 433.70 +8.40 425.30 1590 ---- 456.30B ---- 455.30B 428.90 +8.40 420.50 1595 ---- 449.70B 415.10A 449.50B 424.10 +8.40 415.70 1600 ---- 449.70B 407.50A 449.70B 419.30 +8.40 410.90 95 1605 ---- 442.00B 405.60A 441.10B 414.50 +8.30 406.20 1610 ---- 435.20B 400.90A 435.00B 409.80 +8.30 401.50 1615 ---- 431.40B 396.20A 430.20B 405.00 +8.20 396.80 1620 ---- 427.60B 391.40A 426.70B 400.30 +8.30 392.00 1625 ---- 425.80B 384.00A 425.80B 395.60 +8.20 387.40 50 1630 ---- 417.90B 382.10A 416.90B 390.90 +8.20 382.70 1635 ---- 413.40B 377.50A 412.50B 386.20 +8.20 378.00 1640 ---- 408.70B 372.80A 407.80B 381.50 +8.10 373.40 1645 ---- 404.00B 368.10A 404.00B 376.90 +8.10 368.80 1650 ---- 402.10B 360.90A 402.10B 372.30 +8.10 364.20 100 1655 ---- 393.80B 358.90A 392.60B 367.70 +8.10 359.60 1660 ---- 390.00B 354.30A 390.00B 363.10 +8.10 355.00 1665 ---- 385.30B 349.70A 385.30B 358.50 +8.00 350.50 1670 ---- 380.40B 345.20A 378.60B 353.90 +8.00 345.90 1675 ---- 378.80B 338.10A 378.80B 349.40 +8.00 341.40 1680 ---- 371.40B 336.00A 370.50B 344.90 +8.00 336.90 1685 ---- 366.50B 329.10A 362.20B 340.40 +7.90 332.50 1690 ---- 359.90B 324.70A 356.80B 335.90 +7.90 328.00 1695 ---- 357.40B 320.30A 355.40B 331.50 +7.90 323.60 1700 ---- 356.00B 315.90A 356.00B 327.00 +7.80 319.20 265 1705 ---- 348.80B 311.50A 347.90B 322.60 +7.80 314.80 1710 ---- 344.00B 307.10A 343.80B 318.20 +7.70 310.50 1715 ---- 342.40B 302.80A 342.40B 313.80 +7.70 306.10 1720 ---- 337.90B 298.50A 337.90B 309.50 +7.70 301.80 1725 ---- 333.40B 294.20A 333.40B 305.10 +7.60 297.50 2 1730 ---- 329.10B 289.90A 329.10B 300.80 +7.50 293.30 1735 ---- 324.70B 285.70A 324.70B 296.50 +7.50 289.00 1 1740 ---- 320.30B 281.50A 320.30B 292.20 +7.40 284.80 1 1745 ---- 315.90B 277.30A 315.90B 288.00 +7.40 280.60 1750 ---- 311.60B 273.20A 311.60B 283.80 +7.30 276.50 550 1755 ---- 307.30B 269.10A 307.30B 279.60 +7.30 272.30 1760 ---- 302.90B 265.00A 302.90B 275.50 +7.30 268.20 1765 ---- 298.70B 260.90A 298.70B 271.30 +7.20 264.10 1770 ---- 294.50B 256.90A 294.50B 267.20 +7.10 260.10 1775 ---- 290.20B 252.90A 290.20B 263.20 +7.10 256.10 122 1780 ---- 286.10B 248.90A 286.10B 259.20 +7.10 252.10 1785 ---- 282.00B 245.00A 282.00B 255.20 +7.10 248.10 1 1790 ---- 277.80B 241.10A 277.80B 251.20 +7.00 244.20 1795 ---- 273.70B 237.20A 273.70B 247.30 +7.00 240.30 1800 ---- 269.60B 233.40A 269.60B 243.40 +6.90 236.50 5739 1805 ---- 265.60B 229.60A 265.60B 239.50 +6.80 232.70 1810 ---- 261.60B 225.80A 261.60B 235.70 +6.80 228.90 1815 ---- 257.60B 222.10A 257.60B 231.90 +6.80 225.10 1820 ---- 253.70B 218.40A 253.70B 228.10 +6.70 221.40 1825 ---- 249.80B 214.80A 249.80B 224.40 +6.70 217.70 1830 ---- 245.80B 211.20A 245.80B 220.70 +6.60 214.10 50 1835 ---- 242.00B 207.60A 242.00B 217.10 +6.60 210.50 1 1840 ---- 238.20B 204.10A 238.20B 213.50 +6.50 207.00 1 1845 ---- 234.40B 200.60A 234.40B 209.90 +6.50 203.40 1850 ---- 230.60B 197.20A 230.60B 206.40 +6.40 96 200.00 29 1654 1855 ---- 227.00B 193.80A 227.00B 202.90 +6.40 196.50 1 2 1860 ---- 223.30B 190.40A 223.30B 199.40 +6.20 193.20 75 1865 ---- 219.70B 187.10A 219.70B 196.00 +6.20 189.80 1870 ---- 216.10B 183.90A 216.10B 192.60 +6.10 186.50 100 1875 ---- 212.50B 180.60A 212.50B 189.30 +6.00 183.30 670 1880 ---- 209.00B 177.50A 209.00B 186.00 +5.90 180.10 130 1885 ---- 205.50B 174.30A 205.50B 182.80 +5.90 176.90 1890 ---- 202.10B 171.20A 202.10B 179.60 +5.80 173.80 1 1895 ---- 198.70B 168.20A 198.70B 176.40 +5.70 170.70 1900 ---- 195.40B 165.20A 195.40B 173.30 +5.60 96 167.70 29 1718 1905 ---- 192.10B 162.20A 192.10B 170.30 +5.60 164.70 10 1910 ---- 188.80B 159.30A 188.80B 167.20 +5.40 161.80 50 1915 ---- 185.60B 156.50A 185.60B 164.30 +5.40 158.90 1 1920 ---- 182.40B 153.60A 182.40B 161.30 +5.30 156.00 30 1925 ---- 179.30B 150.90A 179.30B 158.40 +5.20 153.20 536 1930 ---- 176.20B 148.10A 176.20B 155.60 +5.10 150.50 1 1935 ---- 173.10B 145.50A 173.10B 152.80 +5.00 147.80 1 1940 ---- 170.10B 142.80A 170.10B 150.00 +4.90 145.10 101 1945 ---- 167.10B 140.20A 167.10B 147.30 +4.80 142.50 286 1950 ---- 164.30B 137.70A 164.30B 144.70 +4.80 139.90 544 10092 1955 ---- 161.30B 135.20A 161.30B 142.10 +4.70 137.40 1960 ---- 158.50B 132.70A 158.50B 139.50 +4.60 134.90 1 1965 ---- 155.70B 130.30A 155.70B 136.90 +4.50 132.40 1970 ---- 153.00B 127.90A 153.00B 134.50 +4.50 130.00 103 1975 130.90 150.30B 125.60A 150.30B 132.00 +4.40 9 127.60 122 1980 ---- 147.60B 122.90A 147.60B 129.60 +4.30 125.30 1 1985 ---- 145.00B 120.50A 145.00B 127.30 +4.30 123.00 1990 ---- 142.50B 118.40A 142.50B 124.90 +4.10 120.80 53 1995 ---- 139.90B 116.10A 139.90B 122.70 +4.10 118.60 1 2000 119.20 137.40B 114.10A 137.40B 120.40 +4.00 23 116.40 842 4633 2005 ---- 135.70B 112.00A 135.50B 118.30 +4.00 114.30 201 2010 ---- 133.30B 110.00A 133.10B 116.10 +3.90 112.20 2015 ---- 130.90B 108.00A 130.80B 114.00 +3.90 110.10 32 2020 ---- 128.60B 106.00A 128.50B 112.00 +3.90 108.10 9 2025 ---- 126.40B 104.10A 126.20B 109.90 +3.80 106.10 858 2030 ---- 124.10B 102.20A 124.00B 107.90 +3.70 104.20 500 2035 ---- 122.00B 100.20A 121.80B 106.00 +3.70 6 102.30 20 2040 ---- 119.90B 98.50A 119.70B 104.10 +3.70 100.40 2045 ---- 117.80B 96.70A 117.60B 102.20 +3.60 98.60 4 4 2050 ---- 115.70B 95.00A 115.50B 100.40 +3.60 96.80 12 2814 2055 ---- 113.70B 93.20A 113.50B 98.60 +3.50 95.10 1 2060 ---- 111.70B 91.60A 111.50B 96.80 +3.50 93.30 8 2065 ---- 109.70B 89.90A 109.60B 95.10 +3.40 91.70 2070 ---- 107.80B 88.30A 107.70B 93.40 +3.30 90.10 1 2075 ---- 105.90B 86.70A 105.80B 91.70 +3.20 88.50 331 2080 ---- 104.10B 85.20A 103.90B 90.10 +3.20 86.90 2085 ---- 102.30B 83.70A 102.10B 88.50 +3.10 85.40 2090 ---- 100.50B 82.20A 100.50B 87.00 +3.10 83.90 2 2095 ---- 98.80B 80.70A 98.60B 85.40 +3.00 82.40 1 2100 ---- 97.10B 79.30A 96.90B 83.90 +2.90 168 81.00 161 10990 2105 ---- 95.40B 77.90A 95.30B 82.40 +2.80 79.60 2110 ---- 93.80B 76.50A 93.60B 81.00 +2.80 78.20 75 2115 ---- 92.10B 75.20A 92.00B 79.60 +2.70 76.90 2120 ---- 90.60B 73.90A 90.40B 78.20 +2.70 75.50 49 2125 ---- 89.00B 72.60A 88.90B 76.80 +2.50 74.30 11 2130 ---- 87.50B 71.40A 87.40B 75.50 +2.50 73.00 433 2135 ---- 86.00B 70.10A 85.90B 74.20 +2.50 71.70 2140 ---- 84.60B 68.90A 84.50B 72.90 +2.40 70.50 2145 ---- 83.10B 67.80A 83.00B 71.70 +2.40 69.30 2 2150 79.30 81.70B 66.60A 79.80B 70.40 +2.20 14 68.20 520 3086 2155 ---- 80.40B 65.50A 80.30B 69.20 +2.20 67.00 1 2160 ---- 79.10B 64.40A 78.90B 68.10 +2.20 65.90 3 2165 ---- 77.70B 63.30A 77.60B 66.90 +2.10 64.80 9 2170 ---- 76.40B 62.20A 76.30B 65.80 +2.10 63.70 11 2175 ---- 75.20B 61.20A 75.00B 64.70 +2.00 62.70 2 402 2180 ---- 73.90B 60.20A 73.80B 63.60 +1.90 61.70 9 2185 ---- 72.60B 59.20A 72.60B 62.60 +2.00 60.60 20 2190 ---- 71.40B 58.20A 71.40B 61.50 +1.80 59.70 4 2195 ---- 70.30B 57.20A 70.20B 60.50 +1.80 58.70 2 2200 58.20 69.20B 56.30A 69.10B 59.50 +1.80 6 57.70 12 4096 2205 ---- 67.30B 55.60A 67.30B 58.50 +1.70 56.80 2210 ---- 66.20B 54.90A 66.20B 57.60 +1.70 55.90 1 2215 ---- 65.10B 54.00A 65.10B 56.60 +1.60 55.00 2 2220 ---- 64.20B 53.10A 64.20B 55.70 +1.60 54.10 1 2225 ---- 63.70B 51.90A 63.70B 54.80 +1.50 53.30 483 2230 ---- 62.20B 51.40A 62.20B 53.90 +1.50 52.40 1 2 2235 ---- 61.20B 50.60A 61.20B 53.10 +1.50 51.60 1 1 2240 ---- 60.20B 49.80A 60.20B 52.20 +1.40 50.80 1 2245 ---- 59.20B 49.00A 59.20B 51.40 +1.40 50.00 1 1 2250 50.30 58.70B 47.90A 49.80A 50.50 +1.30 177 49.20 208 5313 2255 ---- 57.40B 47.40A 57.40B 49.70 +1.20 48.50 2260 ---- 56.90B 46.40A 56.90B 48.90 +1.20 47.70 100 2265 ---- 55.60B 45.80A 55.60B 48.10 +1.10 47.00 2270 ---- 54.70B 45.10A 54.70B 47.40 +1.10 46.30 2275 ---- 54.20B 44.20A 54.20B 46.60 +1.00 45.60 325 2280 ---- 53.00B 43.70A 53.00B 45.90 +1.00 44.90 2285 ---- 52.20B 43.00A 52.20B 45.20 +1.00 44.20 2290 ---- 51.30B 42.30A 51.30B 44.50 +.90 43.60 2295 ---- 50.50B 41.80A 50.50B 43.80 +.90 42.90 1 2300 42.30 50.10B 40.90A 50.10B 43.10 +.80 100 42.30 313 2765 2305 ---- 49.00B 40.40A 49.00B 42.40 +.70 41.70 2310 ---- 48.20B 39.80A 48.20B 41.80 +.70 41.10 2315 ---- 47.50B 39.10A 47.50B 41.20 +.70 40.50 2320 ---- 46.80B 38.60A 46.80B 40.60 +.70 39.90 2325 ---- 46.40B 37.90A 46.40B 40.00 +.70 39.30 250 1004 2330 ---- 45.40B 37.40A 45.40B 39.40 +.70 38.70 2335 ---- 44.70B 36.80A 44.70B 38.80 +.70 38.10 2340 ---- 44.00B 36.40A 44.00B 38.20 +.60 37.60 7 2345 ---- 43.30B 35.70A 43.30B 37.60 +.60 37.00 2350 ---- 43.00B 35.10A 43.00B 37.10 +.60 5000 36.50 78 3002 2360 ---- 41.40B 34.20A 41.40B 35.90 +.50 35.40 2370 ---- 40.20B 33.20A 40.20B 34.80 +.40 34.40 2375 38.90 39.90B 32.60A 38.20A 34.30 +.40 5001 33.90 2 3193 2380 ---- 39.00B 32.30A 39.00B 33.70 +.20 33.50 1 2 2390 ---- 37.90B 31.30A 37.90B 32.80 +.30 32.50 2400 ---- 37.00B 30.30A 37.00B 31.80 +.20 31.60 5923 2410 29.80 35.70B 29.60A 35.70B 30.90 +.20 1 30.70 2420 28.50 34.70B 28.50 34.70B 30.00 +.10 1 29.90 1 1 2425 ---- 34.40B 28.30A 34.40B 29.60 +.10 29.50 250 1550 2430 ---- 33.70B 27.90A 33.70B 29.20 +.10 29.10 2440 ---- 32.70B 27.10A 32.70B 28.40 +.10 28.30 14 2450 26.80 32.00B 26.40A 32.00B 27.60 +.10 1 27.50 1 577 2475 ---- 29.80B 24.60A 29.80B 25.70 -.10 25.80 2490 ---- 28.50B 23.60A 23.60A 24.70 -.10 24.80 2500 22.90 27.80B 22.90 27.20B 24.00 -.10 33 24.10 562 18530 2525 ---- 25.90B 21.50A 21.50A 22.30 -.30 22.60 1 1 2550 ---- 24.20B 20.10A 24.20B 20.80 -.40 21.20 29 2575 ---- 22.70B 18.90A 18.90A 19.40 -.50 19.90 15 2600 17.50 21.20 17.50 20.60A 18.20 -.50 42 18.70 19 4065 2625 ---- 19.90B 16.60A 16.60A 17.10 -.50 17.60 10 2650 ---- 18.70B 15.70A 15.70A 16.10 -.50 16.60 23 2700 14.00 16.60B 13.90A 14.30A 14.40 -.50 3 14.90 2674 2750 ---- 14.70B 12.40A 12.40A 12.80 -.60 13.40 4 902 2800 ---- 13.20B 11.20A 11.20A 11.50 -.50 3 12.00 6 707 2900 ---- 10.60B 9.10A 9.10A 9.30 -.50 9.80 1 3000 8.90 9.00 7.50A 8.20A 7.70 -.40 2 8.10 10493 3200 5.50 6.20B 5.30 6.20B 5.50 -.40 51 5.90 60 2759 4000 2.00 2.20B 2.00 2.10 2.00 -.30 11 2.30 5 19 900 ---- 1145.00B 1107.00A 1145.00B 1117.30 +8.90 1108.40 925 ---- 1119.10B ---- 1119.10B 1092.30 +8.90 1083.40 950 ---- 1095.10B 1057.10A 1095.10B 1067.30 +8.90 1058.40 975 ---- 1068.60B ---- 1067.20B 1042.30 +8.90 1033.40 OG JAN24 Gold Option CALL 1250 ---- 809.10B ---- 808.80B 782.80 +9.00 773.80 1275 ---- 779.70B ---- 774.50B 757.80 +9.00 748.80 1300 ---- 759.10B ---- 758.70B 732.80 +9.00 723.80 1325 ---- 729.10B ---- 724.70B 707.80 +9.00 698.80 1350 ---- 709.20B ---- 709.20B 682.80 +9.00 673.80 1375 ---- 679.50B ---- 670.20B 657.80 +9.00 648.80 1400 ---- 658.60B ---- 658.30B 632.80 +9.00 623.80 1425 ---- 629.90B ---- 624.90B 607.80 +9.00 598.80 1430 ---- 624.10B ---- 609.00B 602.80 +9.00 593.80 1440 ---- 614.40B ---- 606.50B 592.80 +9.00 583.80 1450 ---- 608.70B ---- 608.40B 582.80 +9.00 573.80 1460 ---- 594.70B ---- 587.90B 572.80 +9.00 563.80 1470 ---- 585.20B ---- 579.60B 562.80 +9.00 553.80 1475 ---- 579.60B ---- 577.40B 557.80 +9.00 548.80 1480 ---- 574.70B ---- 569.70B 552.80 +9.00 543.80 1490 ---- 564.80B ---- 553.00B 542.80 +9.00 533.80 1500 ---- 559.00B 521.80A 558.70B 532.80 +9.00 523.80 1510 ---- 545.00B ---- 540.00B 522.80 +8.90 513.90 1520 ---- 535.00B ---- 528.20B 512.90 +8.80 504.10 1525 ---- 538.60B 497.30A 538.60B 507.90 +8.80 499.10 1530 ---- 525.10B ---- 520.10B 503.00 +8.80 494.20 1535 ---- 520.00B ---- 515.00B 498.10 +8.80 489.30 1540 ---- 515.00B ---- 510.10B 493.10 +8.60 484.50 1545 ---- 510.80B ---- 505.20B 488.20 +8.60 479.60 1550 ---- 513.90B 472.90A 513.90B 483.40 +8.70 474.70 1555 ---- 500.20B ---- 495.00B 478.50 +8.60 469.90 1560 ---- 495.50B ---- 490.60B 473.60 +8.60 465.00 1565 ---- 490.60B ---- 485.80B 468.80 +8.60 460.20 1570 ---- 485.80B ---- 474.10B 463.90 +8.50 455.40 1575 ---- 489.40B 448.90A 489.40B 459.10 +8.50 450.60 1580 ---- 475.60B ---- 468.00B 454.30 +8.50 445.80 1585 ---- 471.30B ---- 462.80B 449.50 +8.50 441.00 1590 ---- 466.40B ---- 459.80B 444.70 +8.40 436.30 1595 ---- 462.80B ---- 451.00B 439.90 +8.40 431.50 1600 ---- 465.20B 425.10A 465.20B 435.20 +8.40 426.80 1605 ---- 453.20B ---- 447.10B 430.40 +8.30 422.10 1610 ---- 448.50B ---- 438.80B 425.70 +8.30 417.40 1615 ---- 443.70B ---- 431.20B 421.00 +8.30 412.70 1620 ---- 439.00B ---- 432.90B 416.30 +8.30 408.00 1625 ---- 441.40B 401.70A 441.40B 411.60 +8.20 403.40 1630 ---- 428.90B ---- 426.10B 406.90 +8.20 398.70 1635 ---- 425.00B ---- 412.60B 402.20 +8.10 394.10 1640 ---- 420.40B ---- 414.30B 397.60 +8.10 389.50 1645 ---- 415.70B ---- 412.10B 393.00 +8.10 384.90 1650 ---- 417.80B 378.60A 417.80B 388.40 +8.10 380.30 1655 ---- 406.40B ---- 400.30B 383.80 +8.10 375.70 1660 ---- 401.70B ---- 393.50B 379.20 +8.00 371.20 1665 ---- 397.00B ---- 391.00B 374.60 +7.90 366.70 1670 ---- 392.50B ---- 386.60B 370.10 +8.00 362.10 1675 ---- 394.70B 356.00A 394.70B 365.50 +7.80 357.70 1680 ---- 384.00B 351.50A 351.50A 361.00 +7.80 353.20 1685 ---- 378.00B 347.10A 372.80B 356.50 +7.80 348.70 1690 ---- 373.50B 342.60A 362.20B 352.10 +7.80 344.30 1695 ---- 369.10B 338.20A 362.30B 347.60 +7.70 339.90 1700 ---- 371.90B 333.80A 371.90B 343.20 +7.70 335.50 1705 ---- 364.00B 329.50A 363.70B 338.80 +7.70 331.10 1710 ---- 362.90B 325.10A 362.90B 334.40 +7.60 326.80 1715 ---- 358.40B 320.80A 358.40B 330.00 +7.50 322.50 1720 ---- 354.00B 316.50A 354.00B 325.70 +7.50 318.20 1725 ---- 349.50B 312.30A 349.50B 321.40 +7.50 313.90 1730 ---- 345.10B 308.00A 345.10B 317.10 +7.50 309.60 1735 ---- 340.80B 303.80A 340.80B 312.80 +7.40 305.40 1740 ---- 336.40B 299.60A 336.40B 308.60 +7.40 301.20 1745 ---- 332.10B 295.40A 332.10B 304.40 +7.40 297.00 1750 ---- 327.70B 291.30A 327.70B 300.20 +7.30 292.90 2 1755 ---- 323.40B 287.20A 323.40B 296.00 +7.20 288.80 1760 ---- 319.20B 283.10A 319.20B 291.90 +7.20 284.70 1765 ---- 314.90B 279.00A 314.90B 287.80 +7.20 280.60 1770 ---- 310.70B 275.00A 310.70B 283.70 +7.10 276.60 1775 ---- 306.50B 271.00A 306.50B 279.60 +7.00 272.60 1780 ---- 302.30B 267.00A 302.30B 275.60 +7.00 268.60 1785 ---- 298.20B 263.10A 298.20B 271.60 +6.90 264.70 1790 ---- 294.10B 259.20A 294.10B 267.70 +6.90 260.80 1 1795 ---- 290.00B 255.30A 290.00B 263.70 +6.80 256.90 1800 ---- 285.90B 251.50A 285.90B 259.80 +6.80 253.00 18 1805 ---- 281.90B 247.70A 281.90B 255.90 +6.70 249.20 1810 ---- 277.90B 243.90A 277.90B 252.10 +6.70 245.40 1815 ---- 273.90B 240.20A 273.90B 248.30 +6.60 241.70 1820 ---- 270.00B 236.50A 270.00B 244.50 +6.50 238.00 1825 ---- 266.00B 232.80A 266.00B 240.80 +6.50 234.30 1830 ---- 262.20B 229.20A 262.20B 237.10 +6.50 230.60 1835 ---- 258.30B 225.60A 258.30B 233.40 +6.40 227.00 1840 ---- 254.50B 222.00A 254.50B 229.80 +6.30 223.50 1845 ---- 250.70B 218.50A 250.70B 226.20 +6.30 219.90 1850 223.30 247.00B 215.00A 247.00B 222.60 +6.20 2 216.40 1855 ---- 243.30B 211.60A 243.30B 219.10 +6.10 213.00 1860 ---- 239.60B 208.20A 239.60B 215.60 +6.00 209.60 1865 ---- 235.90B 204.90A 235.90B 212.20 +6.00 206.20 1870 ---- 232.30B 201.60A 232.30B 208.80 +5.90 202.90 1875 206.10 228.80B 198.30A 228.80B 205.50 +5.90 1 199.60 1880 ---- 225.20B 195.00A 225.20B 202.10 +5.70 196.40 1885 ---- 221.70B 191.90A 221.70B 198.90 +5.70 193.20 1890 ---- 218.30B 188.70A 218.30B 195.60 +5.60 190.00 1895 ---- 214.90B 185.60A 214.90B 192.40 +5.50 186.90 1900 ---- 211.50B 182.50A 211.50B 189.30 +5.50 183.80 8 1905 ---- 208.10B 179.50A 208.10B 186.20 +5.50 180.70 1910 ---- 204.80B 176.50A 204.80B 183.10 +5.40 177.70 1915 ---- 201.60B 173.60A 201.60B 180.10 +5.30 174.80 1920 ---- 198.40B 170.70A 198.40B 177.10 +5.30 171.80 1925 ---- 195.20B 167.90A 195.20B 174.10 +5.20 168.90 1930 ---- 192.00B 165.10A 192.00B 171.20 +5.10 166.10 1935 ---- 189.00B 162.30A 189.00B 168.40 +5.10 163.30 1940 ---- 185.90B 159.60A 185.90B 165.50 +5.00 160.50 1945 ---- 182.90B 156.90A 182.90B 162.70 +4.90 157.80 1950 ---- 179.90B 154.30A 179.90B 160.00 +4.90 155.10 705 1955 ---- 177.00B 151.70A 177.00B 157.30 +4.80 152.50 1960 ---- 174.10B 149.10A 174.10B 154.60 +4.70 149.90 1965 ---- 171.20B 146.60A 171.20B 152.00 +4.60 147.40 1970 ---- 168.40B 144.10A 168.40B 149.50 +4.60 144.90 1975 ---- 165.70B 141.70A 165.70B 146.90 +4.50 142.40 1980 ---- 163.00B 139.30A 163.00B 144.50 +4.50 140.00 3 1985 ---- 160.30B 137.00A 160.30B 142.00 +4.40 137.60 3 1990 ---- 157.60B 134.70A 157.60B 139.60 +4.30 135.30 1995 ---- 155.00B 132.40A 155.00B 137.30 +4.20 133.10 2000 ---- 152.50B 130.20A 152.50B 135.00 +4.20 130.80 706 2005 ---- 150.00B 128.00A 150.00B 132.70 +4.00 128.70 2010 ---- 147.50B 125.80A 147.50B 130.50 +4.00 126.50 2015 ---- 145.00B 123.70A 145.00B 128.40 +3.90 124.50 2020 ---- 142.60B 121.60A 142.60B 126.30 +3.90 122.40 3 2025 ---- 140.30B 119.60A 140.30B 124.20 +3.80 120.40 2030 ---- 138.00B 117.60A 138.00B 122.10 +3.70 118.40 2035 ---- 135.70B 115.60A 135.70B 120.10 +3.60 116.50 2040 ---- 133.40B 113.70A 133.40B 118.20 +3.60 114.60 2045 ---- 131.20B 111.80A 131.20B 116.20 +3.50 112.70 2050 123.20 129.60B 109.30A 127.10B 114.30 +3.40 10 110.90 86 3430 2055 ---- 126.90B 108.10A 126.90B 112.40 +3.40 109.00 40 79 2060 ---- 124.80B 106.30A 106.30A 110.50 +3.30 107.20 2065 ---- 122.80B 104.60A 122.80B 108.70 +3.30 105.40 2070 ---- 120.80B 102.80A 120.80B 106.90 +3.20 103.70 2075 ---- 118.80B 101.10A 118.80B 105.10 +3.10 102.00 2080 ---- 116.80B 99.50A 116.80B 103.40 +3.10 100.30 2085 ---- 114.90B 97.80A 114.90B 101.70 +3.10 98.60 2090 ---- 113.00B 96.20A 113.00B 100.00 +3.00 97.00 2095 ---- 111.20B 94.60A 111.20B 98.30 +2.90 95.40 2100 94.90 109.90B 92.40A 106.00A 96.70 +2.80 36 93.90 58 3380 2105 ---- 107.60B 91.50A 91.50A 95.10 +2.80 92.30 2110 ---- 105.80B 90.00A 105.80B 93.60 +2.80 90.80 1 2115 ---- 104.10B 88.60A 104.10B 92.00 +2.60 89.40 2120 ---- 102.40B 87.10A 87.10A 90.50 +2.50 88.00 2125 ---- 100.80B 85.70A 100.80B 89.10 +2.50 86.60 2130 87.60 99.20B 84.30A 86.80A 87.70 +2.50 3 85.20 11 2135 ---- 97.60B 83.00A 83.00A 86.30 +2.50 83.80 2140 ---- 96.00B 81.60A 96.00B 84.90 +2.40 82.50 1 2145 ---- 94.50B 80.30A 94.50B 83.50 +2.30 81.20 2150 ---- 93.00B 79.00A 93.00B 82.20 +2.30 79.90 566 2155 ---- 91.50B 77.80A 91.50B 80.90 +2.20 78.70 2160 ---- 90.10B 76.60A 90.10B 79.60 +2.20 77.40 2165 ---- 88.60B 75.30A 88.60B 78.40 +2.20 76.20 2170 ---- 87.20B 74.20A 87.20B 77.10 +2.10 75.00 2175 ---- 85.90B 73.00A 85.90B 75.90 +2.10 73.80 2180 ---- 84.50B 71.80A 84.50B 74.70 +2.00 72.70 2 2185 ---- 83.20B 70.70A 83.20B 73.50 +1.90 71.60 2190 ---- 81.90B 69.60A 69.60A 72.30 +1.90 70.40 1 2195 ---- 80.60B 68.60A 68.60A 71.20 +1.90 69.30 2200 ---- 79.40B 67.40A 79.40B 70.00 +1.70 68.30 156 2205 ---- 78.20B 66.40A 66.40A 68.90 +1.70 67.20 2210 ---- 77.00B 65.40A 65.40A 67.80 +1.60 66.20 1 2215 ---- 75.80B 64.40A 64.40A 66.70 +1.50 65.20 2220 ---- 74.60B 63.40A 63.40A 65.70 +1.50 64.20 2225 ---- 73.50B 62.40A 62.40A 64.70 +1.50 63.20 2230 ---- 72.40B 61.50A 61.50A 63.70 +1.40 62.30 2235 ---- 71.30B 60.60A 60.60A 62.70 +1.30 61.40 2240 ---- 70.20B 59.60A 59.60A 61.80 +1.30 60.50 2245 ---- 69.10B 58.80A 58.80A 60.90 +1.30 59.60 2250 ---- 68.30B 57.90A 68.30B 60.00 +1.30 58.70 1 2255 ---- 67.20B 57.00A 57.00A 59.10 +1.20 57.90 2260 ---- 66.20B 56.20A 56.20A 58.30 +1.30 57.00 2270 ---- 64.30B 54.50A 54.50A 56.60 +1.20 55.40 2275 ---- 63.30B 53.70A 53.70A 55.80 +1.20 54.60 2280 ---- 62.40B 52.90A 52.90A 55.00 +1.20 53.80 2290 ---- 60.60B 51.40A 51.40A 53.50 +1.20 52.30 2300 ---- 58.80B 49.90A 58.80B 52.00 +1.10 50.90 1 108 2310 ---- 57.20B 48.50A 57.20B 50.50 +1.10 49.40 2320 ---- 55.50B 47.10A 47.10A 49.10 +1.00 48.10 2325 ---- 54.70B 46.40A 54.70B 48.40 +1.00 47.40 2330 ---- 53.90B 45.80A 53.90B 47.80 +1.10 46.70 2340 ---- 52.40B 44.50A 52.40B 46.40 +.90 45.50 2350 ---- 51.00B 43.20A 51.00B 45.10 +.90 44.20 2360 ---- 49.50B 42.00A 42.00A 43.90 +.90 43.00 2375 ---- 47.50B 40.30A 40.30A 42.00 +.70 41.30 1 2400 ---- 44.30B 37.60A 37.60A 39.20 +.60 38.60 821 2425 38.60 41.40B 35.20A 40.70B 36.60 +.50 1 36.10 25 2450 ---- 38.70B 32.90A 32.90A 34.20 +.30 33.90 6 310 2475 ---- 36.30B 30.90A 30.90A 32.00 +.20 31.80 2500 ---- 34.00B 28.90A 28.90A 30.00 +.10 29.90 196 2525 ---- 31.90B 27.20A 27.20A 28.20 +.10 28.10 111 2550 ---- 30.00B 25.60A 25.60A 26.50 UNCH 26.50 2600 ---- 26.50B 22.60A 22.60A 23.50 -.10 23.60 2 2700 ---- 21.00B 18.00A 18.00A 18.80 -.20 19.00 124 OG FEB24 Gold Option CALL 1250 ---- 808.90B ---- 808.60B 782.80 +9.00 773.80 1275 ---- 778.90B ---- 765.90B 757.80 +9.00 748.80 1300 ---- 758.80B ---- 758.80B 732.80 +9.00 723.80 1325 ---- 729.70B ---- 722.80B 707.80 +9.00 698.80 1350 ---- 709.10B ---- 709.10B 682.80 +9.00 673.80 1375 ---- 679.10B ---- 657.80B 657.80 +9.00 648.80 1400 ---- 658.70B ---- 658.40B 632.80 +9.00 623.80 1425 ---- 630.40B ---- 624.70B 607.80 +9.00 598.80 1430 ---- 624.60B ---- 617.70B 602.80 +9.00 593.80 1440 ---- 614.60B ---- 609.60B 592.80 +9.00 583.80 1450 ---- 609.20B ---- 609.20B 582.80 +9.00 573.80 1460 ---- 594.00B ---- 589.60B 572.80 +9.00 563.80 1470 ---- 584.80B ---- 579.70B 562.80 +9.00 553.80 1475 ---- 580.10B 546.90A 577.50B 557.80 +9.00 548.80 1480 ---- 574.50B ---- 568.00B 552.80 +9.00 543.80 1490 ---- 564.60B ---- 559.80B 542.80 +8.90 533.90 1500 ---- 563.50B 522.20A 563.50B 532.90 +8.90 524.00 1510 ---- 545.90B ---- 538.20B 523.00 +8.80 514.20 1520 ---- 534.90B ---- 532.60B 513.10 +8.70 504.40 1525 ---- 538.60B 497.90A 538.60B 508.20 +8.70 499.50 1530 ---- 525.10B ---- 518.40B 503.30 +8.70 494.60 1535 ---- 520.20B ---- 515.30B 498.40 +8.60 489.80 1540 ---- 515.30B ---- 503.60B 493.50 +8.60 484.90 1545 ---- 510.50B ---- 490.30B 488.70 +8.60 480.10 1550 ---- 514.20B 473.70A 514.20B 483.80 +8.50 475.30 1555 ---- 500.80B ---- 496.00B 479.00 +8.50 470.50 1560 ---- 495.40B ---- 492.90B 474.20 +8.50 465.70 1565 ---- 491.10B ---- 486.30B 469.40 +8.50 460.90 1570 ---- 485.70B ---- 479.70B 464.60 +8.50 456.10 1575 ---- 489.90B 449.90A 489.90B 459.80 +8.40 451.40 1580 ---- 478.00B ---- 470.10B 455.00 +8.40 446.60 1585 ---- 473.20B ---- 465.30B 450.30 +8.40 441.90 1590 ---- 468.30B ---- 453.60B 445.50 +8.30 437.20 1595 ---- 463.50B ---- 457.40B 440.80 +8.30 432.50 1600 ---- 466.00B 426.40A 466.00B 436.10 +8.30 427.80 1605 ---- 453.40B ---- 448.10B 431.40 +8.30 423.10 1610 ---- 449.50B ---- 443.40B 426.70 +8.20 418.50 1615 ---- 444.80B ---- 435.60B 422.10 +8.30 413.80 1620 ---- 439.40B ---- 431.90B 417.40 +8.20 409.20 1625 ---- 442.30B 403.20A 442.30B 412.80 +8.20 404.60 1630 ---- 430.80B ---- 424.70B 408.20 +8.20 400.00 1635 ---- 425.40B ---- 420.10B 403.60 +8.10 395.50 1640 ---- 421.60B ---- 415.60B 399.00 +8.10 390.90 1645 ---- 416.20B ---- 413.40B 394.40 +8.00 386.40 1650 ---- 419.10B 380.50A 419.10B 389.90 +8.00 381.90 1655 ---- 407.70B ---- 401.70B 385.40 +8.00 377.40 1660 ---- 402.40B ---- 397.10B 380.90 +8.00 372.90 1665 ---- 398.20B 367.00A 367.00A 376.40 +8.00 368.40 1670 ---- 393.40B 362.60A 388.30B 371.90 +7.90 364.00 1675 ---- 396.20B 358.20A 396.20B 367.50 +7.90 359.60 1680 ---- 384.40B 353.80A 377.60B 363.00 +7.80 355.20 1685 ---- 380.00B 349.40A 378.50B 358.60 +7.80 350.80 1690 ---- 380.60B 345.10A 380.60B 354.20 +7.70 346.50 1695 ---- 378.20B 340.70A 378.20B 349.80 +7.70 342.10 1700 ---- 373.70B 336.40A 373.70B 345.50 +7.70 337.80 1705 ---- 369.30B 332.10A 369.30B 341.20 +7.60 333.60 1710 ---- 364.90B 327.90A 364.90B 336.90 +7.60 329.30 1 1715 ---- 360.50B 323.60A 360.50B 332.60 +7.50 325.10 1720 ---- 356.10B 319.40A 356.10B 328.30 +7.50 320.80 1725 ---- 351.80B 315.20A 351.80B 324.10 +7.50 316.60 1730 ---- 347.40B 311.10A 347.40B 319.80 +7.30 312.50 1735 ---- 343.10B 306.90A 343.10B 315.60 +7.30 308.30 1740 ---- 338.80B 302.80A 338.80B 311.50 +7.30 304.20 1745 ---- 334.60B 298.80A 334.60B 307.30 +7.10 300.20 1750 ---- 330.30B 294.70A 330.30B 303.20 +7.10 296.10 1755 ---- 326.10B 290.70A 326.10B 299.10 +7.00 292.10 1760 ---- 321.90B 286.70A 321.90B 295.10 +7.00 288.10 1765 ---- 317.80B 282.70A 317.80B 291.00 +6.90 284.10 1770 ---- 313.60B 278.80A 313.60B 287.00 +6.80 280.20 1775 ---- 309.50B 274.90A 309.50B 283.10 +6.90 276.20 1780 ---- 305.40B 271.00A 305.40B 279.10 +6.70 272.40 1785 ---- 301.40B 267.10A 301.40B 275.20 +6.70 268.50 1790 ---- 297.40B 263.30A 297.40B 271.40 +6.70 264.70 1795 ---- 293.40B 259.60A 293.40B 267.50 +6.60 260.90 1800 ---- 289.40B 255.80A 289.40B 263.70 +6.50 257.20 1 1805 ---- 285.40B 252.10A 285.40B 260.00 +6.60 253.40 1810 ---- 281.50B 248.40A 281.50B 256.20 +6.50 249.70 1815 ---- 277.60B 244.80A 277.60B 252.60 +6.50 246.10 1820 ---- 273.80B 241.20A 273.80B 248.90 +6.40 242.50 1825 ---- 270.00B 237.60A 270.00B 245.30 +6.40 238.90 1830 ---- 266.20B 234.10A 266.20B 241.70 +6.30 235.40 1835 ---- 262.40B 230.60A 262.40B 238.10 +6.30 231.80 1840 ---- 258.70B 227.10A 258.70B 234.60 +6.20 228.40 1845 ---- 255.00B 223.70A 255.00B 231.10 +6.20 224.90 1850 ---- 251.40B 220.30A 251.40B 227.70 +6.20 221.50 1855 ---- 247.70B 217.00A 247.70B 224.20 +6.00 218.20 1860 ---- 244.20B 213.60A 244.20B 220.80 +5.90 214.90 1865 ---- 240.60B 210.40A 240.60B 217.50 +5.90 211.60 1870 ---- 237.10B 207.10A 237.10B 214.10 +5.80 208.30 1875 ---- 233.60B 203.90A 233.60B 210.80 +5.70 205.10 1880 ---- 230.20B 200.80A 230.20B 207.60 +5.70 201.90 1885 ---- 226.80B 197.70A 226.80B 204.30 +5.50 198.80 1890 ---- 223.40B 194.60A 223.40B 201.20 +5.50 195.70 1895 ---- 220.10B 191.60A 220.10B 198.00 +5.40 192.60 1900 ---- 216.80B 188.60A 216.80B 194.90 +5.30 189.60 2 1905 ---- 213.50B 185.60A 213.50B 191.90 +5.30 186.60 6 1910 ---- 210.30B 182.70A 210.30B 188.90 +5.20 183.70 1915 ---- 207.10B 179.80A 207.10B 185.90 +5.20 180.70 1920 ---- 204.00B 177.00A 204.00B 183.00 +5.10 177.90 1925 ---- 200.80B 174.20A 200.80B 180.10 +5.10 175.00 500 1930 ---- 197.80B 171.40A 197.80B 177.30 +5.10 172.20 1935 ---- 194.80B 168.70A 194.80B 174.50 +5.00 169.50 1940 ---- 191.80B 166.10A 191.80B 171.80 +5.00 166.80 10 1945 ---- 188.80B 163.40A 188.80B 169.10 +5.00 164.10 1950 ---- 185.90B 160.80A 185.90B 166.40 +4.90 161.50 1955 ---- 183.00B 158.30A 183.00B 163.80 +4.90 158.90 12 1960 ---- 180.20B 155.70A 180.20B 161.20 +4.90 156.30 1965 ---- 177.40B 153.30A 177.40B 158.60 +4.80 153.80 1970 ---- 174.60B 150.80A 174.60B 156.10 +4.70 151.40 1975 ---- 171.90B 148.40A 171.90B 153.60 +4.60 149.00 1980 ---- 169.20B 146.10A 169.20B 151.20 +4.60 146.60 1985 ---- 166.60B 143.70A 166.60B 148.80 +4.60 144.20 24 1990 ---- 164.00B 141.50A 164.00B 146.40 +4.50 141.90 1995 ---- 161.40B 139.20A 161.40B 144.10 +4.40 139.70 2000 ---- 158.90B 137.00A 137.00A 141.80 +4.30 137.50 451 2005 ---- 156.40B 134.80A 134.80A 139.60 +4.30 135.30 2010 ---- 154.00B 132.70A 132.70A 137.30 +4.20 133.10 2015 ---- 151.60B 130.60A 130.60A 135.20 +4.20 131.00 2020 ---- 149.20B 128.50A 128.50A 133.00 +4.00 129.00 137 2025 ---- 146.80B 126.50A 126.50A 130.90 +4.00 126.90 2030 ---- 144.50B 124.50A 124.50A 128.90 +3.90 125.00 2035 ---- 142.30B 122.50A 122.50A 126.80 +3.80 123.00 2040 ---- 140.00B 120.60A 120.60A 124.80 +3.70 121.10 2045 ---- 137.90B 118.70A 118.70A 122.90 +3.70 119.20 2050 ---- 135.70B 116.80A 116.80A 120.90 +3.60 117.30 325 2055 ---- 133.60B 115.00A 115.00A 119.10 +3.60 115.50 177 2060 ---- 131.50B 113.20A 113.20A 117.20 +3.50 113.70 2065 ---- 129.40B 111.40A 111.40A 115.40 +3.40 112.00 17 2070 ---- 127.40B 109.70A 109.70A 113.60 +3.30 110.30 2075 ---- 125.50B 108.00A 108.00A 111.80 +3.20 108.60 2080 ---- 123.50B 106.30A 106.30A 110.10 +3.20 106.90 2085 ---- 121.60B 104.70A 104.70A 108.40 +3.10 105.30 2090 ---- 119.70B 103.00A 103.00A 106.70 +3.00 103.70 2095 ---- 117.90B 101.40A 101.40A 105.00 +2.90 102.10 2100 ---- 116.10B 99.90A 99.90A 103.40 +2.90 100.50 3 623 2105 ---- 114.30B 98.30A 98.30A 101.80 +2.80 99.00 2110 ---- 112.50B 96.80A 96.80A 100.30 +2.80 97.50 2115 ---- 110.80B 95.30A 95.30A 98.70 +2.60 96.10 2120 ---- 109.10B 93.90A 93.90A 97.20 +2.60 94.60 2125 ---- 107.40B 92.50A 92.50A 95.80 +2.60 10 93.20 13 250 2130 ---- 105.80B 91.10A 91.10A 94.30 +2.50 91.80 2135 ---- 104.20B 89.70A 89.70A 92.90 +2.50 90.40 2140 ---- 102.60B 88.30A 88.30A 91.50 +2.40 89.10 2145 ---- 101.10B 87.00A 87.00A 90.10 +2.40 87.70 2150 ---- 99.70B 85.70A 85.70A 88.80 +2.40 86.40 35 2155 ---- 98.10B 84.40A 84.40A 87.40 +2.20 85.20 2160 ---- 96.60B 83.20A 83.20A 86.10 +2.20 83.90 1 2165 ---- 95.20B 81.90A 81.90A 84.80 +2.10 82.70 2170 ---- 93.80B 80.70A 80.70A 83.60 +2.20 81.40 2175 ---- 92.50B 79.50A 79.50A 82.40 +2.10 80.30 2180 ---- 91.00B 78.40A 78.40A 81.10 +2.00 79.10 2185 ---- 89.70B 77.20A 77.20A 80.00 +2.10 77.90 2190 ---- 88.30B 76.10A 76.10A 78.80 +2.00 76.80 2195 ---- 87.10B 75.00A 75.00A 77.60 +1.90 75.70 2200 ---- 86.00B 73.90A 73.90A 76.50 +1.90 74.60 34 351 2205 ---- 84.50B 72.80A 72.80A 75.40 +1.90 73.50 2210 ---- 83.40B 71.80A 71.80A 74.30 +1.80 72.50 2215 ---- 82.20B 70.70A 70.70A 73.30 +1.90 71.40 2220 ---- 81.00B 69.70A 69.70A 72.20 +1.80 70.40 2225 ---- 80.00B 68.70A 68.70A 71.20 +1.80 69.40 2230 ---- 78.70B 67.70A 67.70A 70.20 +1.70 68.50 2235 ---- 77.60B 66.80A 66.80A 69.20 +1.70 67.50 2240 ---- 76.50B 65.80A 65.80A 68.20 +1.60 66.60 2245 ---- 75.40B 64.90A 64.90A 67.30 +1.70 65.60 2250 67.00 74.50B 64.00A 65.60A 66.30 +1.60 2 64.70 43 2255 ---- 73.40B 62.90A 62.90A 65.40 +1.60 63.80 2260 ---- 72.40B 62.20A 62.20A 64.50 +1.60 62.90 2270 ---- 70.40B 60.50A 60.50A 62.70 +1.50 61.20 2275 ---- 69.40B 59.70A 59.70A 61.90 +1.50 60.40 2280 ---- 68.40B 58.90A 58.90A 61.00 +1.40 59.60 2290 ---- 66.60B 57.30A 57.30A 59.40 +1.40 58.00 2300 58.00 64.80B 55.70A 63.50A 57.80 +1.40 10 56.40 1205 2310 ---- 63.00B 54.20A 54.20A 56.30 +1.30 55.00 2320 ---- 61.30B 52.80A 52.80A 54.80 +1.30 53.50 2325 ---- 60.50B 52.10A 52.10A 54.00 +1.20 52.80 525 2330 ---- 59.70B 51.40A 51.40A 53.30 +1.20 52.10 2340 ---- 58.10B 50.00A 50.00A 51.90 +1.10 50.80 2350 ---- 56.70B 48.70A 48.70A 50.50 +1.00 49.50 409 2360 ---- 55.30B 47.30A 47.30A 49.20 +1.00 48.20 2375 ---- 53.00B 45.60A 45.60A 47.30 +.90 46.40 89 2400 ---- 49.60B 42.80A 42.80A 44.30 +.70 43.60 5 2425 ---- 46.60B 40.20A 40.20A 41.50 +.50 41.00 8 2450 ---- 43.70B 37.80A 37.80A 38.90 +.30 38.60 2475 ---- 41.10B 35.50A 35.50A 36.40 +.10 36.30 2500 33.50 38.70B 33.50 38.00B 34.20 -.10 7 34.30 5 282 2525 ---- 36.40B 31.50A 31.50A 32.10 -.20 32.30 3 2550 ---- 34.50B 29.60A 29.60A 30.20 -.40 30.60 2800 16.90 20.00B 16.90 19.60B 17.70 -.60 15 18.30 3 382 3000 12.50 13.80B 12.30A 13.80B 12.60 -.40 1 13.00 1 96 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 797.50 +9.00 788.50 1275 ---- ---- ---- ---- 772.50 +9.00 763.50 1300 ---- ---- ---- ---- 747.50 +9.00 738.50 1325 ---- ---- ---- ---- 722.50 +9.00 713.50 1350 ---- ---- ---- ---- 697.50 +9.00 688.50 1375 ---- ---- ---- ---- 672.50 +9.00 663.50 1400 ---- ---- ---- ---- 647.50 +9.00 638.50 1425 ---- ---- ---- ---- 622.50 +9.00 613.50 1440 ---- ---- ---- ---- 607.50 +9.00 598.50 1450 ---- ---- ---- ---- 597.50 +9.00 588.50 1460 ---- ---- ---- ---- 587.50 +9.00 578.50 1470 ---- ---- ---- ---- 577.50 +9.00 568.50 1475 ---- ---- ---- ---- 572.50 +9.00 563.50 1480 ---- ---- ---- ---- 567.50 +9.00 558.50 1490 ---- ---- ---- ---- 557.50 +9.00 548.50 1500 ---- ---- ---- ---- 547.50 +8.90 538.60 1510 ---- ---- ---- ---- 537.50 +8.80 528.70 1520 ---- ---- ---- ---- 527.60 +8.70 518.90 1525 ---- ---- ---- ---- 522.70 +8.70 514.00 1530 ---- ---- ---- ---- 517.80 +8.70 509.10 1540 ---- ---- ---- ---- 508.00 +8.60 499.40 1545 ---- ---- ---- ---- 503.10 +8.50 494.60 1550 ---- ---- ---- ---- 498.30 +8.60 489.70 1555 ---- ---- ---- ---- 493.40 +8.50 484.90 1560 ---- ---- ---- ---- 488.60 +8.50 480.10 1565 ---- ---- ---- ---- 483.80 +8.40 475.40 1570 ---- ---- ---- ---- 479.00 +8.40 470.60 1575 ---- ---- ---- ---- 474.20 +8.30 465.90 1580 ---- ---- ---- ---- 469.40 +8.30 461.10 1585 ---- ---- ---- ---- 464.70 +8.30 456.40 1590 ---- ---- ---- ---- 459.90 +8.20 451.70 1595 ---- ---- ---- ---- 455.20 +8.20 447.00 1600 ---- ---- ---- ---- 450.50 +8.20 442.30 1605 ---- ---- ---- ---- 445.80 +8.20 437.60 1610 ---- ---- ---- ---- 441.10 +8.10 433.00 1615 ---- ---- ---- ---- 436.40 +8.00 428.40 1620 ---- ---- ---- ---- 431.70 +8.00 423.70 1625 ---- ---- ---- ---- 427.10 +8.00 419.10 1630 ---- ---- ---- ---- 422.50 +8.00 414.50 1635 ---- ---- ---- ---- 417.90 +8.00 409.90 1640 ---- ---- ---- ---- 413.30 +7.90 405.40 1645 ---- ---- ---- ---- 408.70 +7.90 400.80 1650 ---- ---- ---- ---- 404.10 +7.80 396.30 1655 ---- ---- ---- ---- 399.50 +7.70 391.80 1660 ---- ---- ---- ---- 395.00 +7.70 387.30 1665 ---- ---- ---- ---- 390.50 +7.70 382.80 1670 ---- ---- ---- ---- 386.00 +7.70 378.30 1675 ---- ---- ---- ---- 381.50 +7.70 373.80 1680 ---- ---- ---- ---- 377.00 +7.60 369.40 1685 ---- ---- ---- ---- 372.50 +7.50 365.00 1690 ---- ---- ---- ---- 368.10 +7.50 360.60 1695 ---- ---- ---- ---- 363.70 +7.50 356.20 1700 ---- ---- ---- ---- 359.30 +7.50 351.80 1705 ---- ---- ---- ---- 354.90 +7.40 347.50 1710 ---- ---- ---- ---- 350.50 +7.40 343.10 1715 ---- ---- ---- ---- 346.20 +7.40 338.80 1720 ---- ---- ---- ---- 341.90 +7.40 334.50 1725 ---- ---- ---- ---- 337.60 +7.30 330.30 1730 ---- ---- ---- ---- 333.30 +7.30 326.00 1735 ---- ---- ---- ---- 329.00 +7.20 321.80 1740 ---- ---- ---- ---- 324.80 +7.20 317.60 1745 ---- ---- ---- ---- 320.60 +7.20 313.40 1750 ---- ---- ---- ---- 316.40 +7.10 309.30 1755 ---- ---- ---- ---- 312.20 +7.00 305.20 1760 ---- ---- ---- ---- 308.10 +7.00 301.10 1765 ---- ---- ---- ---- 304.00 +7.00 297.00 1770 ---- ---- ---- ---- 299.90 +6.90 293.00 1775 ---- ---- ---- ---- 295.80 +6.90 288.90 1780 ---- ---- ---- ---- 291.80 +6.80 285.00 1785 ---- ---- ---- ---- 287.80 +6.80 281.00 1790 ---- ---- ---- ---- 283.80 +6.70 277.10 1795 ---- ---- ---- ---- 279.90 +6.70 273.20 1800 ---- ---- ---- ---- 276.00 +6.70 269.30 1805 ---- ---- ---- ---- 272.10 +6.60 265.50 1810 ---- ---- ---- ---- 268.30 +6.60 261.70 1815 ---- ---- ---- ---- 264.50 +6.60 257.90 1820 ---- ---- ---- ---- 260.70 +6.50 254.20 1825 ---- ---- ---- ---- 257.00 +6.50 250.50 1830 ---- ---- ---- ---- 253.30 +6.40 246.90 1835 ---- ---- ---- ---- 249.60 +6.40 243.20 1840 ---- ---- ---- ---- 246.00 +6.30 239.70 1845 ---- ---- ---- ---- 242.40 +6.30 236.10 1850 ---- ---- ---- ---- 238.90 +6.30 232.60 1855 ---- ---- ---- ---- 235.40 +6.20 229.20 1860 ---- ---- ---- ---- 231.90 +6.10 225.80 1865 ---- ---- ---- ---- 228.50 +6.10 222.40 1870 ---- ---- ---- ---- 225.10 +6.00 219.10 1875 ---- ---- ---- ---- 221.80 +6.00 215.80 1880 ---- ---- ---- ---- 218.50 +6.00 212.50 1885 ---- ---- ---- ---- 215.20 +5.90 209.30 1890 ---- ---- ---- ---- 212.00 +5.80 206.20 1895 ---- ---- ---- ---- 208.80 +5.70 203.10 1900 ---- ---- ---- ---- 205.70 +5.70 200.00 1905 ---- ---- ---- ---- 202.70 +5.70 197.00 1910 ---- ---- ---- ---- 199.60 +5.60 194.00 1915 ---- ---- ---- ---- 196.70 +5.60 191.10 1920 ---- ---- ---- ---- 193.70 +5.50 188.20 1925 ---- ---- ---- ---- 190.90 +5.50 185.40 1930 ---- ---- ---- ---- 188.00 +5.40 182.60 1935 ---- ---- ---- ---- 185.20 +5.30 179.90 1940 ---- ---- ---- ---- 182.50 +5.30 177.20 1945 ---- ---- ---- ---- 179.80 +5.30 174.50 1950 ---- ---- ---- ---- 177.10 +5.20 171.90 1955 ---- ---- ---- ---- 174.40 +5.10 169.30 1960 ---- ---- ---- ---- 171.80 +5.10 166.70 1965 ---- ---- ---- ---- 169.20 +5.10 164.10 1970 ---- ---- ---- ---- 166.60 +5.00 161.60 1975 ---- ---- ---- ---- 164.10 +5.00 159.10 1980 ---- ---- ---- ---- 161.50 +4.90 156.60 1985 ---- ---- ---- ---- 159.00 +4.90 154.10 1990 ---- ---- ---- ---- 156.50 +4.80 151.70 1995 ---- ---- ---- ---- 154.00 +4.70 149.30 2000 ---- ---- ---- ---- 151.60 +4.70 146.90 2005 ---- ---- ---- ---- 149.20 +4.70 144.50 2010 ---- ---- ---- ---- 146.80 +4.60 142.20 2015 ---- ---- ---- ---- 144.40 +4.50 139.90 2020 ---- ---- ---- ---- 142.10 +4.50 137.60 2025 ---- ---- ---- ---- 139.80 +4.40 135.40 2030 ---- ---- ---- ---- 137.60 +4.40 133.20 2035 ---- ---- ---- ---- 135.40 +4.30 131.10 2040 ---- ---- ---- ---- 133.30 +4.30 129.00 2045 ---- ---- ---- ---- 131.10 +4.20 126.90 2050 ---- ---- ---- ---- 129.10 +4.20 124.90 2055 ---- ---- ---- ---- 127.00 +4.10 122.90 2060 ---- ---- ---- ---- 125.00 +4.10 120.90 2065 ---- ---- ---- ---- 123.10 +4.10 119.00 2070 ---- ---- ---- ---- 121.10 +3.90 117.20 2075 ---- ---- ---- ---- 119.30 +4.00 115.30 2080 ---- ---- ---- ---- 117.40 +3.90 113.50 2085 ---- ---- ---- ---- 115.60 +3.80 111.80 2090 ---- ---- ---- ---- 113.80 +3.80 110.00 2095 ---- ---- ---- ---- 112.10 +3.80 108.30 2100 ---- ---- ---- ---- 110.40 +3.70 106.70 2105 ---- ---- ---- ---- 108.70 +3.70 105.00 2110 ---- ---- ---- ---- 107.00 +3.60 103.40 2115 ---- ---- ---- ---- 105.40 +3.50 101.90 2120 ---- ---- ---- ---- 103.90 +3.60 100.30 2125 ---- ---- ---- ---- 102.30 +3.50 98.80 2130 ---- ---- ---- ---- 100.80 +3.50 97.30 2135 ---- ---- ---- ---- 99.30 +3.40 95.90 2140 ---- ---- ---- ---- 97.80 +3.30 94.50 2145 ---- ---- ---- ---- 96.40 +3.30 93.10 2150 ---- ---- ---- ---- 95.00 +3.30 91.70 2155 ---- ---- ---- ---- 93.60 +3.30 90.30 2160 ---- ---- ---- ---- 92.20 +3.20 89.00 2165 ---- ---- ---- ---- 90.90 +3.20 87.70 2170 ---- ---- ---- ---- 89.60 +3.10 86.50 2175 ---- ---- ---- ---- 88.30 +3.10 85.20 2180 ---- ---- ---- ---- 87.00 +3.00 84.00 2185 ---- ---- ---- ---- 85.80 +3.00 82.80 2190 ---- ---- ---- ---- 84.60 +3.00 81.60 2195 ---- ---- ---- ---- 83.40 +3.00 80.40 2200 ---- ---- ---- ---- 82.20 +2.90 79.30 2205 ---- ---- ---- ---- 81.00 +2.80 78.20 2210 ---- ---- ---- ---- 79.90 +2.80 77.10 2215 ---- ---- ---- ---- 78.80 +2.80 76.00 2220 ---- ---- ---- ---- 77.70 +2.80 74.90 2225 ---- ---- ---- ---- 76.60 +2.70 73.90 2230 ---- ---- ---- ---- 75.50 +2.70 72.80 2235 ---- ---- ---- ---- 74.40 +2.60 71.80 2240 ---- ---- ---- ---- 73.40 +2.60 70.80 2245 ---- ---- ---- ---- 72.40 +2.60 69.80 2250 ---- ---- ---- ---- 71.40 +2.60 68.80 2255 ---- ---- ---- ---- 70.40 +2.50 67.90 2260 ---- ---- ---- ---- 69.40 +2.50 66.90 2265 ---- ---- ---- ---- 68.50 +2.50 66.00 2270 ---- ---- ---- ---- 67.50 +2.40 65.10 2275 ---- ---- ---- ---- 66.60 +2.40 64.20 2280 ---- ---- ---- ---- 65.70 +2.40 63.30 2290 ---- ---- ---- ---- 63.90 +2.30 61.60 2300 ---- ---- ---- ---- 62.20 +2.30 59.90 2310 ---- ---- ---- ---- 60.50 +2.20 58.30 2320 ---- ---- ---- ---- 58.90 +2.10 56.80 2325 ---- ---- ---- ---- 58.10 +2.10 56.00 2330 ---- ---- ---- ---- 57.30 +2.10 55.20 2340 ---- ---- ---- ---- 55.80 +2.00 53.80 2350 ---- ---- ---- ---- 54.40 +2.00 52.40 2360 ---- ---- ---- ---- 52.90 +1.90 51.00 2370 ---- ---- ---- ---- 51.60 +1.90 49.70 2375 ---- ---- ---- ---- 50.90 +1.90 49.00 2400 ---- ---- ---- ---- 47.70 +1.70 46.00 1 2425 ---- ---- ---- ---- 44.80 +1.70 43.10 2450 ---- ---- ---- ---- 42.10 +1.60 40.50 2475 ---- ---- ---- ---- 39.60 +1.50 38.10 2500 ---- ---- ---- ---- 37.30 +1.40 35.90 3 2525 ---- ---- ---- ---- 35.20 +1.30 33.90 2550 ---- ---- ---- ---- 33.20 +1.20 32.00 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 797.50 +9.00 788.50 1275 ---- ---- ---- ---- 772.50 +9.00 763.50 1300 ---- ---- ---- ---- 747.50 +9.00 738.50 1325 ---- ---- ---- ---- 722.50 +9.00 713.50 1350 ---- ---- ---- ---- 697.50 +9.00 688.50 1375 ---- ---- ---- ---- 672.50 +9.00 663.50 1400 ---- ---- ---- ---- 647.50 +9.00 638.50 1425 ---- ---- ---- ---- 622.50 +9.00 613.50 1440 ---- ---- ---- ---- 607.50 +9.00 598.50 1450 ---- ---- ---- ---- 597.50 +9.00 588.50 1460 ---- ---- ---- ---- 587.50 +9.00 578.50 1470 ---- ---- ---- ---- 577.50 +8.90 568.60 1475 ---- ---- ---- ---- 572.50 +8.80 563.70 1480 ---- ---- ---- ---- 567.60 +8.80 558.80 1490 ---- ---- ---- ---- 557.70 +8.70 549.00 1500 ---- ---- ---- ---- 547.90 +8.60 539.30 1510 ---- ---- ---- ---- 538.20 +8.60 529.60 1520 ---- ---- ---- ---- 528.50 +8.50 520.00 1525 ---- ---- ---- ---- 523.60 +8.40 515.20 1530 ---- ---- ---- ---- 518.80 +8.30 510.50 1540 ---- ---- ---- ---- 509.30 +8.30 501.00 1545 ---- ---- ---- ---- 504.50 +8.30 496.20 1550 ---- ---- ---- ---- 499.70 +8.20 491.50 1555 ---- ---- ---- ---- 495.00 +8.20 486.80 1560 ---- ---- ---- ---- 490.30 +8.20 482.10 1565 ---- ---- ---- ---- 485.60 +8.10 477.50 1570 ---- ---- ---- ---- 480.90 +8.10 472.80 1575 ---- ---- ---- ---- 476.20 +8.00 468.20 1580 ---- ---- ---- ---- 471.50 +8.00 463.50 1585 ---- ---- ---- ---- 466.90 +8.00 458.90 1590 ---- ---- ---- ---- 462.20 +7.90 454.30 1595 ---- ---- ---- ---- 457.60 +7.90 449.70 1600 ---- ---- ---- ---- 453.00 +7.90 445.10 1605 ---- ---- ---- ---- 448.40 +7.80 440.60 1610 ---- ---- ---- ---- 443.80 +7.80 436.00 1615 ---- ---- ---- ---- 439.20 +7.80 431.40 1620 ---- ---- ---- ---- 434.70 +7.80 426.90 1625 ---- ---- ---- ---- 430.10 +7.70 422.40 1630 ---- ---- ---- ---- 425.60 +7.70 417.90 1635 ---- ---- ---- ---- 421.00 +7.60 413.40 1640 ---- ---- ---- ---- 416.50 +7.60 408.90 1645 ---- ---- ---- ---- 412.00 +7.60 404.40 1650 ---- ---- ---- ---- 407.50 +7.50 400.00 1655 ---- ---- ---- ---- 403.10 +7.60 395.50 1660 ---- ---- ---- ---- 398.60 +7.50 391.10 1665 ---- ---- ---- ---- 394.20 +7.50 386.70 1670 ---- ---- ---- ---- 389.70 +7.40 382.30 1675 ---- ---- ---- ---- 385.30 +7.40 377.90 1680 ---- ---- ---- ---- 380.90 +7.30 373.60 1685 ---- ---- ---- ---- 376.50 +7.30 369.20 1690 ---- ---- ---- ---- 372.20 +7.30 364.90 1695 ---- ---- ---- ---- 367.80 +7.20 360.60 1700 ---- ---- ---- ---- 363.50 +7.20 356.30 1705 ---- ---- ---- ---- 359.20 +7.20 352.00 1710 ---- ---- ---- ---- 354.90 +7.20 347.70 1715 ---- ---- ---- ---- 350.60 +7.10 343.50 1720 ---- ---- ---- ---- 346.40 +7.10 339.30 1725 ---- ---- ---- ---- 342.10 +7.00 335.10 1730 ---- ---- ---- ---- 337.90 +7.00 330.90 1735 ---- ---- ---- ---- 333.70 +7.00 326.70 1740 ---- ---- ---- ---- 329.50 +6.90 322.60 1745 ---- ---- ---- ---- 325.40 +6.90 318.50 1750 ---- ---- ---- ---- 321.30 +6.90 314.40 1755 ---- ---- ---- ---- 317.20 +6.90 310.30 1760 ---- ---- ---- ---- 313.10 +6.80 306.30 1765 ---- ---- ---- ---- 309.10 +6.80 302.30 1770 ---- ---- ---- ---- 305.00 +6.70 298.30 1775 ---- ---- ---- ---- 301.10 +6.70 294.40 1780 ---- ---- ---- ---- 297.10 +6.70 290.40 1785 ---- ---- ---- ---- 293.20 +6.70 286.50 1790 ---- ---- ---- ---- 289.30 +6.60 282.70 1795 ---- ---- ---- ---- 285.40 +6.60 278.80 1800 ---- ---- ---- ---- 281.60 +6.50 275.10 1805 ---- ---- ---- ---- 277.80 +6.50 271.30 1810 ---- ---- ---- ---- 274.00 +6.40 267.60 1815 ---- ---- ---- ---- 270.30 +6.40 263.90 1820 ---- ---- ---- ---- 266.60 +6.40 260.20 1825 ---- ---- ---- ---- 262.90 +6.30 256.60 1830 ---- ---- ---- ---- 259.30 +6.30 253.00 1835 ---- ---- ---- ---- 255.70 +6.20 249.50 1840 ---- ---- ---- ---- 252.20 +6.20 246.00 1845 ---- ---- ---- ---- 248.70 +6.20 242.50 1850 ---- ---- ---- ---- 245.20 +6.10 239.10 1855 ---- ---- ---- ---- 241.80 +6.10 235.70 1860 ---- ---- ---- ---- 238.40 +6.00 232.40 1865 ---- ---- ---- ---- 235.00 +5.90 229.10 1870 ---- ---- ---- ---- 231.70 +5.80 225.90 1875 ---- ---- ---- ---- 228.50 +5.90 222.60 1880 ---- ---- ---- ---- 225.30 +5.80 219.50 1885 ---- ---- ---- ---- 222.10 +5.80 216.30 1890 ---- ---- ---- ---- 218.90 +5.70 213.20 1895 ---- ---- ---- ---- 215.80 +5.60 210.20 1900 ---- ---- ---- ---- 212.80 +5.60 207.20 1905 ---- ---- ---- ---- 209.70 +5.50 204.20 1910 ---- ---- ---- ---- 206.80 +5.50 201.30 1915 ---- ---- ---- ---- 203.80 +5.40 198.40 1920 ---- ---- ---- ---- 200.90 +5.40 195.50 1925 ---- ---- ---- ---- 198.10 +5.40 192.70 1930 ---- ---- ---- ---- 195.30 +5.40 189.90 1935 ---- ---- ---- ---- 192.50 +5.30 187.20 1940 ---- ---- ---- ---- 189.70 +5.20 184.50 1945 ---- ---- ---- ---- 187.00 +5.10 181.90 1950 ---- ---- ---- ---- 184.40 +5.10 179.30 1955 ---- ---- ---- ---- 181.80 +5.10 176.70 1960 ---- ---- ---- ---- 179.20 +5.00 174.20 1965 ---- ---- ---- ---- 176.70 +5.00 171.70 1970 ---- ---- ---- ---- 174.20 +5.00 169.20 1975 ---- ---- ---- ---- 171.70 +4.90 166.80 1980 ---- ---- ---- ---- 169.30 +4.90 164.40 1985 ---- ---- ---- ---- 166.90 +4.80 162.10 1990 ---- ---- ---- ---- 164.50 +4.70 159.80 1995 ---- ---- ---- ---- 162.20 +4.70 157.50 2000 ---- ---- ---- ---- 159.90 +4.60 155.30 2005 ---- ---- ---- ---- 157.70 +4.60 153.10 2010 ---- ---- ---- ---- 155.50 +4.60 150.90 2015 ---- ---- ---- ---- 153.30 +4.50 148.80 2020 ---- ---- ---- ---- 151.10 +4.40 146.70 2025 ---- ---- ---- ---- 149.00 +4.40 144.60 2030 ---- ---- ---- ---- 147.00 +4.40 142.60 2035 ---- ---- ---- ---- 144.90 +4.30 140.60 2040 ---- ---- ---- ---- 142.90 +4.30 138.60 2045 ---- ---- ---- ---- 140.90 +4.20 136.70 2050 ---- ---- ---- ---- 139.00 +4.20 134.80 2055 ---- ---- ---- ---- 137.10 +4.20 132.90 2060 ---- ---- ---- ---- 135.20 +4.10 131.10 2065 ---- ---- ---- ---- 133.30 +4.00 129.30 2070 ---- ---- ---- ---- 131.50 +4.00 127.50 2075 ---- ---- ---- ---- 129.70 +3.90 125.80 2080 ---- ---- ---- ---- 127.90 +3.90 124.00 2085 ---- ---- ---- ---- 126.20 +3.90 122.30 2090 ---- ---- ---- ---- 124.50 +3.80 120.70 2095 ---- ---- ---- ---- 122.80 +3.80 119.00 2100 ---- ---- ---- ---- 121.10 +3.70 117.40 600 2105 ---- ---- ---- ---- 119.50 +3.70 115.80 2110 ---- ---- ---- ---- 117.90 +3.60 114.30 2115 ---- ---- ---- ---- 116.30 +3.60 112.70 2120 ---- ---- ---- ---- 114.80 +3.60 111.20 2125 ---- ---- ---- ---- 113.30 +3.60 109.70 2130 ---- ---- ---- ---- 111.80 +3.50 108.30 2135 ---- ---- ---- ---- 110.30 +3.50 106.80 2140 ---- ---- ---- ---- 108.80 +3.40 105.40 2145 ---- ---- ---- ---- 107.40 +3.40 104.00 2150 ---- ---- ---- ---- 106.00 +3.40 102.60 2155 ---- ---- ---- ---- 104.60 +3.30 101.30 2160 ---- ---- ---- ---- 103.20 +3.30 99.90 2165 ---- ---- ---- ---- 101.90 +3.30 98.60 2170 ---- ---- ---- ---- 100.50 +3.20 97.30 2175 ---- ---- ---- ---- 99.20 +3.10 96.10 2180 ---- ---- ---- ---- 97.90 +3.10 94.80 2185 ---- ---- ---- ---- 96.70 +3.10 93.60 2190 ---- ---- ---- ---- 95.40 +3.00 92.40 2195 ---- ---- ---- ---- 94.20 +3.00 91.20 2200 ---- ---- ---- ---- 93.00 +3.00 90.00 2205 ---- ---- ---- ---- 91.80 +3.00 88.80 2210 ---- ---- ---- ---- 90.60 +2.90 87.70 2215 ---- ---- ---- ---- 89.40 +2.80 86.60 2220 ---- ---- ---- ---- 88.30 +2.90 85.40 2225 ---- ---- ---- ---- 87.20 +2.90 84.30 2230 ---- ---- ---- ---- 86.00 +2.70 83.30 2235 ---- ---- ---- ---- 84.90 +2.70 82.20 2240 ---- ---- ---- ---- 83.90 +2.80 81.10 2245 ---- ---- ---- ---- 82.80 +2.70 80.10 2250 ---- ---- ---- ---- 81.70 +2.60 79.10 2255 ---- ---- ---- ---- 80.70 +2.60 78.10 2260 ---- ---- ---- ---- 79.70 +2.60 77.10 2265 ---- ---- ---- ---- 78.70 +2.60 76.10 2270 ---- ---- ---- ---- 77.70 +2.60 75.10 2275 ---- ---- ---- ---- 76.70 +2.50 74.20 2280 ---- ---- ---- ---- 75.70 +2.50 73.20 2290 ---- ---- ---- ---- 73.80 +2.40 71.40 2300 ---- ---- ---- ---- 72.00 +2.40 69.60 2310 ---- ---- ---- ---- 70.20 +2.30 67.90 2320 ---- ---- ---- ---- 68.40 +2.20 66.20 2325 ---- ---- ---- ---- 67.60 +2.20 65.40 2330 ---- ---- ---- ---- 66.80 +2.30 64.50 2340 ---- ---- ---- ---- 65.10 +2.10 63.00 2350 ---- ---- ---- ---- 63.50 +2.10 61.40 2360 ---- ---- ---- ---- 62.00 +2.10 59.90 2370 ---- ---- ---- ---- 60.50 +2.00 58.50 2375 ---- ---- ---- ---- 59.80 +2.00 57.80 2400 ---- ---- ---- ---- 56.30 +1.90 54.40 2425 ---- ---- ---- ---- 53.00 +1.80 51.20 2450 ---- ---- ---- ---- 50.00 +1.70 48.30 2475 ---- ---- ---- ---- 47.20 +1.60 45.60 2500 ---- ---- ---- ---- 44.60 +1.50 43.10 2525 ---- ---- ---- ---- 42.20 +1.40 40.80 2550 ---- ---- ---- ---- 40.00 +1.40 38.60 3400 ---- ---- ---- ---- 11.30 +.30 11.00 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 811.40 +9.20 802.20 1275 ---- ---- ---- ---- 786.40 +9.20 777.20 1300 ---- ---- ---- ---- 761.40 +9.20 752.20 1325 ---- ---- ---- ---- 736.40 +9.20 727.20 1350 ---- ---- ---- ---- 711.40 +9.20 702.20 1375 ---- ---- ---- ---- 686.40 +9.20 677.20 1400 ---- ---- ---- ---- 661.40 +9.20 652.20 1425 ---- ---- ---- ---- 636.40 +9.20 627.20 1450 ---- ---- ---- ---- 611.40 +9.20 602.20 1460 ---- ---- ---- ---- 601.40 +9.10 592.30 1470 ---- ---- ---- ---- 591.50 +9.00 582.50 1475 ---- ---- ---- ---- 586.50 +9.00 577.50 1480 ---- ---- ---- ---- 581.60 +9.00 572.60 1490 ---- ---- ---- ---- 571.70 +8.80 562.90 1500 ---- ---- ---- ---- 561.90 +8.70 553.20 1510 ---- ---- ---- ---- 552.20 +8.70 543.50 1520 ---- ---- ---- ---- 542.50 +8.60 533.90 1525 ---- ---- ---- ---- 537.70 +8.60 529.10 1530 ---- ---- ---- ---- 532.90 +8.60 524.30 1540 ---- ---- ---- ---- 523.30 +8.50 514.80 1545 ---- ---- ---- ---- 518.50 +8.40 510.10 1550 ---- ---- ---- ---- 513.70 +8.30 505.40 1555 ---- ---- ---- ---- 509.00 +8.30 500.70 1560 ---- ---- ---- ---- 504.30 +8.30 496.00 1565 ---- ---- ---- ---- 499.50 +8.20 491.30 1570 ---- ---- ---- ---- 494.80 +8.20 486.60 1575 ---- ---- ---- ---- 490.10 +8.10 482.00 1580 ---- ---- ---- ---- 485.50 +8.20 477.30 1585 ---- ---- ---- ---- 480.80 +8.10 472.70 1590 ---- ---- ---- ---- 476.20 +8.10 468.10 1595 ---- ---- ---- ---- 471.50 +8.00 463.50 1600 ---- ---- ---- ---- 466.90 +8.00 458.90 1605 ---- ---- ---- ---- 462.30 +8.00 454.30 1610 ---- ---- ---- ---- 457.70 +8.00 449.70 1615 ---- ---- ---- ---- 453.10 +7.90 445.20 1620 ---- ---- ---- ---- 448.50 +7.90 440.60 1625 ---- ---- ---- ---- 444.00 +7.90 436.10 1630 ---- ---- ---- ---- 439.40 +7.80 431.60 1635 ---- ---- ---- ---- 434.90 +7.80 427.10 1640 ---- ---- ---- ---- 430.40 +7.80 422.60 1645 ---- ---- ---- ---- 425.90 +7.70 418.20 1650 ---- ---- ---- ---- 421.40 +7.70 413.70 1655 ---- ---- ---- ---- 417.00 +7.70 409.30 1660 ---- ---- ---- ---- 412.50 +7.60 404.90 1665 ---- ---- ---- ---- 408.10 +7.60 400.50 1670 ---- ---- ---- ---- 403.70 +7.60 396.10 1675 ---- ---- ---- ---- 399.30 +7.60 391.70 1680 ---- ---- ---- ---- 394.90 +7.50 387.40 1685 ---- ---- ---- ---- 390.50 +7.50 383.00 1690 ---- ---- ---- ---- 386.10 +7.40 378.70 1695 ---- ---- ---- ---- 381.80 +7.40 374.40 1700 ---- ---- ---- ---- 377.50 +7.40 370.10 1705 ---- ---- ---- ---- 373.20 +7.30 365.90 1710 ---- ---- ---- ---- 368.90 +7.30 361.60 1715 ---- ---- ---- ---- 364.70 +7.30 357.40 1720 ---- ---- ---- ---- 360.40 +7.20 353.20 1725 ---- ---- ---- ---- 356.20 +7.20 349.00 1730 ---- ---- ---- ---- 352.00 +7.10 344.90 1735 ---- ---- ---- ---- 347.90 +7.20 340.70 1740 ---- ---- ---- ---- 343.70 +7.10 336.60 1745 ---- ---- ---- ---- 339.60 +7.10 332.50 1750 ---- ---- ---- ---- 335.50 +7.00 328.50 1755 ---- ---- ---- ---- 331.40 +7.00 324.40 1760 ---- ---- ---- ---- 327.30 +6.90 320.40 1765 ---- ---- ---- ---- 323.30 +6.90 316.40 1770 ---- ---- ---- ---- 319.30 +6.90 312.40 1775 ---- ---- ---- ---- 315.30 +6.80 308.50 1780 ---- ---- ---- ---- 311.40 +6.80 304.60 1785 ---- ---- ---- ---- 307.40 +6.70 300.70 1790 ---- ---- ---- ---- 303.50 +6.70 296.80 1795 ---- ---- ---- ---- 299.70 +6.70 293.00 1800 ---- ---- ---- ---- 295.80 +6.60 289.20 1805 ---- ---- ---- ---- 292.00 +6.60 285.40 1810 ---- ---- ---- ---- 288.30 +6.60 281.70 1815 ---- ---- ---- ---- 284.50 +6.50 278.00 1820 ---- ---- ---- ---- 280.80 +6.50 274.30 1825 ---- ---- ---- ---- 277.10 +6.40 270.70 1830 ---- ---- ---- ---- 273.50 +6.40 267.10 1835 ---- ---- ---- ---- 269.90 +6.40 263.50 1840 ---- ---- ---- ---- 266.30 +6.30 260.00 1845 ---- ---- ---- ---- 262.70 +6.20 256.50 1850 ---- ---- ---- ---- 259.20 +6.20 253.00 1855 ---- ---- ---- ---- 255.70 +6.10 249.60 1860 ---- ---- ---- ---- 252.30 +6.10 246.20 1865 ---- ---- ---- ---- 248.90 +6.10 242.80 1870 ---- ---- ---- ---- 245.50 +6.00 239.50 1875 ---- ---- ---- ---- 242.20 +6.00 236.20 1880 ---- ---- ---- ---- 238.90 +6.00 232.90 1885 ---- ---- ---- ---- 235.60 +5.90 229.70 1890 ---- ---- ---- ---- 232.40 +5.90 226.50 1895 ---- ---- ---- ---- 229.20 +5.80 223.40 1900 ---- ---- ---- ---- 226.00 +5.80 220.20 1905 ---- ---- ---- ---- 222.90 +5.80 217.10 1910 ---- ---- ---- ---- 219.80 +5.70 214.10 1915 ---- ---- ---- ---- 216.70 +5.60 211.10 1920 ---- ---- ---- ---- 213.60 +5.50 208.10 1925 ---- ---- ---- ---- 210.60 +5.50 205.10 1930 ---- ---- ---- ---- 207.70 +5.50 202.20 1935 ---- ---- ---- ---- 204.70 +5.40 199.30 1940 ---- ---- ---- ---- 201.80 +5.40 196.40 1945 ---- ---- ---- ---- 198.90 +5.30 193.60 1950 ---- ---- ---- ---- 196.10 +5.30 190.80 1955 ---- ---- ---- ---- 193.30 +5.30 188.00 1960 ---- ---- ---- ---- 190.50 +5.20 185.30 1965 ---- ---- ---- ---- 187.70 +5.10 182.60 1970 ---- ---- ---- ---- 185.00 +5.10 179.90 1975 ---- ---- ---- ---- 182.40 +5.10 177.30 1980 ---- ---- ---- ---- 179.70 +5.00 174.70 1985 ---- ---- ---- ---- 177.10 +4.90 172.20 1990 ---- ---- ---- ---- 174.60 +5.00 169.60 1995 ---- ---- ---- ---- 172.10 +4.90 167.20 2000 ---- ---- ---- ---- 169.60 +4.90 164.70 2005 ---- ---- ---- ---- 167.10 +4.80 162.30 2010 ---- ---- ---- ---- 164.70 +4.70 160.00 2015 ---- ---- ---- ---- 162.30 +4.60 157.70 2020 ---- ---- ---- ---- 160.00 +4.60 155.40 2025 ---- ---- ---- ---- 157.70 +4.60 153.10 2030 ---- ---- ---- ---- 155.50 +4.60 150.90 2035 ---- ---- ---- ---- 153.20 +4.50 148.70 2040 ---- ---- ---- ---- 151.10 +4.50 146.60 2045 ---- ---- ---- ---- 148.90 +4.40 144.50 2050 ---- ---- ---- ---- 146.80 +4.40 142.40 2055 ---- ---- ---- ---- 144.70 +4.30 140.40 2060 ---- ---- ---- ---- 142.70 +4.30 138.40 2065 ---- ---- ---- ---- 140.70 +4.20 136.50 2070 ---- ---- ---- ---- 138.70 +4.20 134.50 2075 ---- ---- ---- ---- 136.80 +4.20 132.60 2080 ---- ---- ---- ---- 134.90 +4.10 130.80 2085 ---- ---- ---- ---- 133.00 +4.10 128.90 2090 ---- ---- ---- ---- 131.20 +4.00 127.20 2095 ---- ---- ---- ---- 129.40 +4.00 125.40 2100 ---- ---- ---- ---- 127.60 +3.90 123.70 2105 ---- ---- ---- ---- 125.90 +3.90 122.00 2110 ---- ---- ---- ---- 124.10 +3.80 120.30 2115 ---- ---- ---- ---- 122.50 +3.80 118.70 2120 ---- ---- ---- ---- 120.80 +3.80 117.00 2125 ---- ---- ---- ---- 119.20 +3.70 115.50 2130 ---- ---- ---- ---- 117.60 +3.70 113.90 2135 ---- ---- ---- ---- 116.00 +3.60 112.40 2140 ---- ---- ---- ---- 114.50 +3.60 110.90 2145 ---- ---- ---- ---- 113.00 +3.60 109.40 2150 ---- ---- ---- ---- 111.50 +3.50 108.00 2155 ---- ---- ---- ---- 110.00 +3.50 106.50 2160 ---- ---- ---- ---- 108.60 +3.50 105.10 2165 ---- ---- ---- ---- 107.20 +3.40 103.80 2170 ---- ---- ---- ---- 105.80 +3.40 102.40 2175 ---- ---- ---- ---- 104.40 +3.30 101.10 2180 ---- ---- ---- ---- 103.10 +3.30 99.80 2185 ---- ---- ---- ---- 101.80 +3.30 98.50 2190 ---- ---- ---- ---- 100.50 +3.30 97.20 2195 ---- ---- ---- ---- 99.20 +3.20 96.00 2200 ---- ---- ---- ---- 97.90 +3.10 94.80 2205 ---- ---- ---- ---- 96.70 +3.10 93.60 2210 ---- ---- ---- ---- 95.50 +3.10 92.40 2215 ---- ---- ---- ---- 94.30 +3.10 91.20 2220 ---- ---- ---- ---- 93.10 +3.00 90.10 2225 ---- ---- ---- ---- 92.00 +3.00 89.00 2230 ---- ---- ---- ---- 90.80 +2.90 87.90 2235 ---- ---- ---- ---- 89.70 +2.90 86.80 2240 ---- ---- ---- ---- 88.60 +2.90 85.70 2245 ---- ---- ---- ---- 87.50 +2.90 84.60 2250 ---- ---- ---- ---- 86.40 +2.80 83.60 2255 ---- ---- ---- ---- 85.40 +2.80 82.60 2260 ---- ---- ---- ---- 84.30 +2.70 81.60 2265 ---- ---- ---- ---- 83.30 +2.70 80.60 2270 ---- ---- ---- ---- 82.30 +2.70 79.60 2275 ---- ---- ---- ---- 81.30 +2.70 78.60 2280 ---- ---- ---- ---- 80.30 +2.60 77.70 2285 ---- ---- ---- ---- 79.40 +2.70 76.70 2290 ---- ---- ---- ---- 78.40 +2.60 75.80 2300 ---- ---- ---- ---- 76.60 +2.60 74.00 2310 ---- ---- ---- ---- 74.80 +2.50 72.30 2320 ---- ---- ---- ---- 73.00 +2.40 70.60 2325 ---- ---- ---- ---- 72.20 +2.40 69.80 2330 ---- ---- ---- ---- 71.30 +2.30 69.00 2340 ---- ---- ---- ---- 69.70 +2.30 67.40 2350 ---- ---- ---- ---- 68.10 +2.30 65.80 2360 ---- ---- ---- ---- 66.60 +2.30 64.30 2370 ---- ---- ---- ---- 65.10 +2.20 62.90 2375 ---- ---- ---- ---- 64.30 +2.10 62.20 2380 ---- ---- ---- ---- 63.60 +2.10 61.50 2390 ---- ---- ---- ---- 62.20 +2.10 60.10 2400 ---- ---- ---- ---- 60.80 +2.00 58.80 2425 ---- ---- ---- ---- 57.60 +1.90 55.70 2450 ---- ---- ---- ---- 54.60 +1.80 52.80 2475 ---- ---- ---- ---- 51.80 +1.70 50.10 2500 ---- ---- ---- ---- 49.20 +1.60 47.60 2525 ---- ---- ---- ---- 46.80 +1.60 45.20 2550 ---- ---- ---- ---- 44.60 +1.50 43.10 2575 ---- ---- ---- ---- 42.50 +1.40 41.10 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1061.40 +9.20 1052.20 1025 ---- ---- ---- ---- 1036.40 +9.20 1027.20 1050 ---- ---- ---- ---- 1011.40 +9.20 1002.20 1075 ---- ---- ---- ---- 986.40 +9.20 977.20 1090 ---- ---- ---- ---- 971.40 +9.20 962.20 1100 ---- ---- ---- ---- 961.40 +9.20 952.20 1110 ---- ---- ---- ---- 951.40 +9.20 942.20 1120 ---- ---- ---- ---- 941.40 +9.20 932.20 1125 ---- ---- ---- ---- 936.40 +9.20 927.20 1130 ---- ---- ---- ---- 931.40 +9.20 922.20 1140 ---- ---- ---- ---- 921.40 +9.20 912.20 1150 ---- ---- ---- ---- 911.40 +9.20 902.20 1160 ---- ---- ---- ---- 901.40 +9.20 892.20 1170 ---- ---- ---- ---- 891.40 +9.20 882.20 1175 ---- ---- ---- ---- 886.40 +9.20 877.20 1180 ---- ---- ---- ---- 881.40 +9.20 872.20 1190 ---- ---- ---- ---- 871.40 +9.20 862.20 1195 ---- ---- ---- ---- 866.40 +9.20 857.20 1200 ---- ---- ---- ---- 861.40 +9.20 852.20 1205 ---- ---- ---- ---- 856.40 +9.20 847.20 1210 ---- ---- ---- ---- 851.40 +9.20 842.20 1215 ---- ---- ---- ---- 846.40 +9.20 837.20 1220 ---- ---- ---- ---- 841.40 +9.20 832.20 1225 ---- ---- ---- ---- 836.40 +9.20 827.20 1230 ---- ---- ---- ---- 831.40 +9.20 822.20 1235 ---- ---- ---- ---- 826.40 +9.20 817.20 1240 ---- ---- ---- ---- 821.40 +9.20 812.20 1245 ---- ---- ---- ---- 816.40 +9.20 807.20 1250 ---- ---- ---- ---- 811.40 +9.20 802.20 1255 ---- ---- ---- ---- 806.40 +9.20 797.20 1260 ---- ---- ---- ---- 801.40 +9.20 792.20 1265 ---- ---- ---- ---- 796.40 +9.20 787.20 1270 ---- ---- ---- ---- 791.40 +9.20 782.20 1275 ---- ---- ---- ---- 786.40 +9.20 777.20 1280 ---- ---- ---- ---- 781.40 +9.20 772.20 1285 ---- ---- ---- ---- 776.40 +9.20 767.20 1290 ---- ---- ---- ---- 771.40 +9.20 762.20 1295 ---- ---- ---- ---- 766.40 +9.20 757.20 1300 ---- ---- ---- ---- 761.40 +9.20 752.20 1305 ---- ---- ---- ---- 756.40 +9.20 747.20 1310 ---- ---- ---- ---- 751.40 +9.20 742.20 1315 ---- ---- ---- ---- 746.40 +9.20 737.20 1320 ---- ---- ---- ---- 741.40 +9.20 732.20 1325 ---- ---- ---- ---- 736.40 +9.20 727.20 1330 ---- ---- ---- ---- 731.40 +9.20 722.20 1335 ---- ---- ---- ---- 726.40 +9.20 717.20 1340 ---- ---- ---- ---- 721.40 +9.20 712.20 1345 ---- ---- ---- ---- 716.40 +9.20 707.20 1350 ---- ---- ---- ---- 711.40 +9.20 702.20 1355 ---- ---- ---- ---- 706.40 +9.20 697.20 1360 ---- ---- ---- ---- 701.40 +9.20 692.20 1365 ---- ---- ---- ---- 696.40 +9.20 687.20 1370 ---- ---- ---- ---- 691.40 +9.20 682.20 1375 ---- ---- ---- ---- 686.40 +9.20 677.20 1380 ---- ---- ---- ---- 681.40 +9.20 672.20 1385 ---- ---- ---- ---- 676.40 +9.20 667.20 1390 ---- ---- ---- ---- 671.40 +9.20 662.20 1395 ---- ---- ---- ---- 666.40 +9.20 657.20 1400 ---- ---- ---- ---- 661.40 +9.20 652.20 1405 ---- ---- ---- ---- 656.40 +9.20 647.20 1410 ---- ---- ---- ---- 651.40 +9.20 642.20 1415 ---- ---- ---- ---- 646.40 +9.20 637.20 1420 ---- ---- ---- ---- 641.40 +9.20 632.20 1425 ---- ---- ---- ---- 636.40 +9.20 627.20 1430 ---- ---- ---- ---- 631.40 +9.20 622.20 1435 ---- ---- ---- ---- 626.40 +9.20 617.20 1440 ---- ---- ---- ---- 621.40 +9.20 612.20 1445 ---- ---- ---- ---- 616.40 +9.20 607.20 1450 ---- ---- ---- ---- 611.40 +9.10 602.30 1455 ---- ---- ---- ---- 606.40 +9.10 597.30 1460 ---- ---- ---- ---- 601.40 +9.00 592.40 1465 ---- ---- ---- ---- 596.50 +9.00 587.50 1470 ---- ---- ---- ---- 591.50 +8.90 582.60 1475 ---- ---- ---- ---- 586.60 +8.90 577.70 1480 ---- ---- ---- ---- 581.70 +8.80 572.90 1485 ---- ---- ---- ---- 576.80 +8.80 568.00 1490 ---- ---- ---- ---- 571.90 +8.70 563.20 1495 ---- ---- ---- ---- 567.10 +8.70 558.40 1500 ---- ---- ---- ---- 562.20 +8.60 553.60 1505 ---- ---- ---- ---- 557.40 +8.60 548.80 1510 ---- ---- ---- ---- 552.60 +8.60 544.00 1515 ---- ---- ---- ---- 547.80 +8.50 539.30 1520 ---- ---- ---- ---- 543.00 +8.50 534.50 1525 ---- ---- ---- ---- 538.20 +8.40 529.80 1530 ---- ---- ---- ---- 533.50 +8.40 525.10 1535 ---- ---- ---- ---- 528.80 +8.40 520.40 1540 ---- ---- ---- ---- 524.00 +8.30 515.70 1545 ---- ---- ---- ---- 519.30 +8.20 511.10 1550 ---- ---- ---- ---- 514.60 +8.20 506.40 1555 ---- ---- ---- ---- 510.00 +8.20 501.80 1560 ---- ---- ---- ---- 505.30 +8.20 497.10 1565 ---- ---- ---- ---- 500.60 +8.10 492.50 1570 ---- ---- ---- ---- 496.00 +8.10 487.90 1575 ---- ---- ---- ---- 491.40 +8.10 483.30 1580 ---- ---- ---- ---- 486.80 +8.00 478.80 1585 ---- ---- ---- ---- 482.20 +8.00 474.20 1590 ---- ---- ---- ---- 477.60 +8.00 469.60 1595 ---- ---- ---- ---- 473.00 +7.90 465.10 1600 ---- ---- ---- ---- 468.40 +7.80 460.60 1605 ---- ---- ---- ---- 463.90 +7.80 456.10 1610 ---- ---- ---- ---- 459.40 +7.90 451.50 1615 ---- ---- ---- ---- 454.80 +7.70 447.10 1620 ---- ---- ---- ---- 450.30 +7.70 442.60 1625 ---- ---- ---- ---- 445.80 +7.70 438.10 1630 ---- ---- ---- ---- 441.30 +7.70 433.60 1635 ---- ---- ---- ---- 436.80 +7.60 429.20 1640 ---- ---- ---- ---- 432.30 +7.60 424.70 1645 ---- ---- ---- ---- 427.90 +7.60 420.30 1650 ---- ---- ---- ---- 423.40 +7.50 415.90 1655 ---- ---- ---- ---- 419.00 +7.60 411.40 1660 ---- ---- ---- ---- 414.50 +7.50 407.00 1665 ---- ---- ---- ---- 410.10 +7.40 402.70 1670 ---- ---- ---- ---- 405.70 +7.40 398.30 1675 ---- ---- ---- ---- 401.30 +7.40 393.90 1680 ---- ---- ---- ---- 396.90 +7.30 389.60 1685 ---- ---- ---- ---- 392.60 +7.40 385.20 1690 ---- ---- ---- ---- 388.20 +7.30 380.90 1695 ---- ---- ---- ---- 383.90 +7.30 376.60 1700 ---- ---- ---- ---- 379.60 +7.20 372.40 1705 ---- ---- ---- ---- 375.30 +7.20 368.10 1710 ---- ---- ---- ---- 371.00 +7.10 363.90 1715 ---- ---- ---- ---- 366.80 +7.20 359.60 1720 ---- ---- ---- ---- 362.60 +7.10 355.50 1725 ---- ---- ---- ---- 358.40 +7.10 351.30 1730 ---- ---- ---- ---- 354.20 +7.10 347.10 1735 ---- ---- ---- ---- 350.00 +7.00 343.00 1740 ---- ---- ---- ---- 345.90 +7.00 338.90 1745 ---- ---- ---- ---- 341.80 +6.90 334.90 1750 ---- ---- ---- ---- 337.80 +6.90 330.90 1755 ---- ---- ---- ---- 333.70 +6.80 326.90 1760 ---- ---- ---- ---- 329.70 +6.80 322.90 1765 ---- ---- ---- ---- 325.80 +6.80 319.00 1770 ---- ---- ---- ---- 321.80 +6.70 315.10 1775 ---- ---- ---- ---- 317.90 +6.70 311.20 1780 ---- ---- ---- ---- 314.10 +6.70 307.40 1785 ---- ---- ---- ---- 310.20 +6.60 303.60 1790 ---- ---- ---- ---- 306.40 +6.60 299.80 1795 ---- ---- ---- ---- 302.60 +6.50 296.10 1800 ---- ---- ---- ---- 298.90 +6.50 292.40 1805 ---- ---- ---- ---- 295.20 +6.50 288.70 1810 ---- ---- ---- ---- 291.50 +6.50 285.00 1815 ---- ---- ---- ---- 287.80 +6.40 281.40 1820 ---- ---- ---- ---- 284.20 +6.40 277.80 1825 ---- ---- ---- ---- 280.60 +6.40 274.20 1830 ---- ---- ---- ---- 277.00 +6.30 270.70 1835 ---- ---- ---- ---- 273.40 +6.20 267.20 1840 ---- ---- ---- ---- 269.90 +6.20 263.70 1845 ---- ---- ---- ---- 266.40 +6.20 260.20 1850 ---- ---- ---- ---- 262.90 +6.10 256.80 400 1855 ---- ---- ---- ---- 259.40 +6.00 253.40 1860 ---- ---- ---- ---- 256.00 +6.00 250.00 1865 ---- ---- ---- ---- 252.60 +5.90 246.70 1870 ---- ---- ---- ---- 249.30 +6.00 243.30 1875 ---- ---- ---- ---- 245.90 +5.90 240.00 1880 ---- ---- ---- ---- 242.70 +5.90 236.80 75 1885 ---- ---- ---- ---- 239.40 +5.80 233.60 1890 ---- ---- ---- ---- 236.20 +5.80 230.40 1895 ---- ---- ---- ---- 233.00 +5.80 227.20 1900 ---- ---- ---- ---- 229.80 +5.70 224.10 1905 ---- ---- ---- ---- 226.70 +5.60 221.10 1910 ---- ---- ---- ---- 223.60 +5.60 218.00 1915 ---- ---- ---- ---- 220.60 +5.60 215.00 1920 ---- ---- ---- ---- 217.60 +5.50 212.10 1925 ---- ---- ---- ---- 214.60 +5.40 209.20 1930 ---- ---- ---- ---- 211.70 +5.40 206.30 1935 ---- ---- ---- ---- 208.80 +5.30 203.50 1940 ---- ---- ---- ---- 206.00 +5.30 200.70 1945 ---- ---- ---- ---- 203.20 +5.30 197.90 1950 ---- ---- ---- ---- 200.50 +5.30 195.20 1955 ---- ---- ---- ---- 197.70 +5.10 192.60 1960 ---- ---- ---- ---- 195.10 +5.20 189.90 1965 ---- ---- ---- ---- 192.40 +5.10 187.30 1970 ---- ---- ---- ---- 189.80 +5.00 184.80 100 1975 ---- ---- ---- ---- 187.20 +5.00 182.20 1980 ---- ---- ---- ---- 184.70 +5.00 179.70 1985 ---- ---- ---- ---- 182.20 +4.90 177.30 1990 ---- ---- ---- ---- 179.70 +4.90 174.80 1995 ---- ---- ---- ---- 177.20 +4.80 172.40 2000 ---- ---- ---- ---- 174.80 +4.80 170.00 130 2005 ---- ---- ---- ---- 172.40 +4.80 167.60 2010 ---- ---- ---- ---- 170.00 +4.70 165.30 220 2015 ---- ---- ---- ---- 167.60 +4.60 163.00 2020 ---- ---- ---- ---- 165.30 +4.60 160.70 2025 ---- ---- ---- ---- 163.00 +4.50 158.50 2030 ---- ---- ---- ---- 160.80 +4.50 156.30 2035 ---- ---- ---- ---- 158.60 +4.50 154.10 2040 ---- ---- ---- ---- 156.40 +4.50 151.90 50 2045 ---- ---- ---- ---- 154.20 +4.40 149.80 2050 ---- ---- ---- ---- 152.10 +4.30 147.80 10 2055 ---- ---- ---- ---- 150.10 +4.30 145.80 2060 ---- ---- ---- ---- 148.00 +4.20 143.80 2065 ---- ---- ---- ---- 146.00 +4.20 141.80 2070 ---- ---- ---- ---- 144.10 +4.20 139.90 2075 ---- ---- ---- ---- 142.10 +4.10 138.00 2080 ---- ---- ---- ---- 140.20 +4.00 136.20 2085 ---- ---- ---- ---- 138.40 +4.10 134.30 2090 ---- ---- ---- ---- 136.60 +4.10 132.50 2095 ---- ---- ---- ---- 134.80 +4.00 130.80 2100 ---- ---- ---- ---- 133.00 +3.90 129.10 10 2105 ---- ---- ---- ---- 131.30 +3.90 127.40 2110 ---- ---- ---- ---- 129.60 +3.90 125.70 2115 ---- ---- ---- ---- 127.90 +3.80 124.10 2120 ---- ---- ---- ---- 126.30 +3.80 122.50 2125 ---- ---- ---- ---- 124.70 +3.80 120.90 2130 ---- ---- ---- ---- 123.10 +3.70 119.40 2135 ---- ---- ---- ---- 121.50 +3.60 117.90 2140 ---- ---- ---- ---- 120.00 +3.60 116.40 2145 ---- ---- ---- ---- 118.50 +3.60 114.90 2150 ---- ---- ---- ---- 117.00 +3.50 113.50 5 2155 ---- ---- ---- ---- 115.60 +3.50 112.10 2160 ---- ---- ---- ---- 114.20 +3.50 110.70 2165 ---- ---- ---- ---- 112.80 +3.50 109.30 2170 ---- ---- ---- ---- 111.40 +3.40 108.00 2175 ---- ---- ---- ---- 110.00 +3.30 106.70 2180 ---- ---- ---- ---- 108.70 +3.30 105.40 2185 ---- ---- ---- ---- 107.40 +3.30 104.10 2190 ---- ---- ---- ---- 106.10 +3.20 102.90 2195 ---- ---- ---- ---- 104.90 +3.30 101.60 2200 ---- ---- ---- ---- 103.60 +3.20 100.40 500 2205 ---- ---- ---- ---- 102.40 +3.20 99.20 2210 ---- ---- ---- ---- 101.20 +3.10 98.10 2215 ---- ---- ---- ---- 100.00 +3.10 96.90 2220 ---- ---- ---- ---- 98.80 +3.00 95.80 2225 ---- ---- ---- ---- 97.70 +3.00 94.70 2230 ---- ---- ---- ---- 96.60 +3.00 93.60 2235 ---- ---- ---- ---- 95.40 +2.90 92.50 2240 ---- ---- ---- ---- 94.30 +2.90 91.40 2245 ---- ---- ---- ---- 93.20 +2.90 90.30 2250 ---- ---- ---- ---- 92.20 +2.90 89.30 5 2255 ---- ---- ---- ---- 91.10 +2.80 88.30 2260 ---- ---- ---- ---- 90.10 +2.80 87.30 2265 ---- ---- ---- ---- 89.00 +2.70 86.30 2270 ---- ---- ---- ---- 88.00 +2.70 85.30 2275 ---- ---- ---- ---- 87.00 +2.70 84.30 2280 ---- ---- ---- ---- 86.10 +2.70 83.40 2285 ---- ---- ---- ---- 85.10 +2.70 82.40 2290 ---- ---- ---- ---- 84.10 +2.60 81.50 2295 ---- ---- ---- ---- 83.20 +2.60 80.60 2300 ---- ---- ---- ---- 82.30 +2.60 79.70 510 2305 ---- ---- ---- ---- 81.30 +2.50 78.80 2310 ---- ---- ---- ---- 80.40 +2.50 77.90 2315 ---- ---- ---- ---- 79.50 +2.50 77.00 2320 ---- ---- ---- ---- 78.70 +2.50 76.20 2325 ---- ---- ---- ---- 77.80 +2.50 75.30 2330 ---- ---- ---- ---- 77.00 +2.50 74.50 2335 ---- ---- ---- ---- 76.10 +2.40 73.70 2340 ---- ---- ---- ---- 75.30 +2.40 72.90 2345 ---- ---- ---- ---- 74.50 +2.40 72.10 2350 ---- ---- ---- ---- 73.70 +2.40 71.30 2355 ---- ---- ---- ---- 72.90 +2.30 70.60 2360 ---- ---- ---- ---- 72.10 +2.30 69.80 2370 ---- ---- ---- ---- 70.60 +2.30 68.30 2375 ---- ---- ---- ---- 69.80 +2.20 67.60 2380 ---- ---- ---- ---- 69.10 +2.20 66.90 2390 ---- ---- ---- ---- 67.60 +2.10 65.50 2400 ---- ---- ---- ---- 66.20 +2.10 64.10 22 2410 ---- ---- ---- ---- 64.90 +2.10 62.80 2420 ---- ---- ---- ---- 63.60 +2.10 61.50 2425 ---- ---- ---- ---- 62.90 +2.00 60.90 2430 ---- ---- ---- ---- 62.30 +2.00 60.30 2440 ---- ---- ---- ---- 61.00 +1.90 59.10 2450 ---- ---- ---- ---- 59.80 +1.90 57.90 2460 ---- ---- ---- ---- 58.60 +1.80 56.80 2475 ---- ---- ---- ---- 56.90 +1.80 55.10 2500 ---- ---- ---- ---- 54.30 +1.80 52.50 112 2525 ---- ---- ---- ---- 51.80 +1.70 50.10 2550 ---- ---- ---- ---- 49.40 +1.60 47.80 2575 ---- ---- ---- ---- 47.20 +1.50 45.70 2600 ---- ---- ---- ---- 45.20 +1.40 43.80 2625 ---- ---- ---- ---- 43.30 +1.40 41.90 2650 ---- ---- ---- ---- 41.60 +1.40 40.20 900 ---- ---- ---- ---- 1161.40 +9.20 1152.20 925 ---- ---- ---- ---- 1136.40 +9.20 1127.20 950 ---- ---- ---- ---- 1111.40 +9.20 1102.20 975 ---- ---- ---- ---- 1086.40 +9.20 1077.20 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 798.80 +9.40 789.40 1300 ---- ---- ---- ---- 773.80 +9.40 764.40 1325 ---- ---- ---- ---- 748.80 +9.40 739.40 1350 ---- ---- ---- ---- 723.80 +9.40 714.40 1375 ---- ---- ---- ---- 698.80 +9.40 689.40 1400 ---- ---- ---- ---- 673.80 +9.40 664.40 1425 ---- ---- ---- ---- 648.80 +9.30 639.50 1450 ---- ---- ---- ---- 624.00 +9.10 614.90 1470 ---- ---- ---- ---- 604.30 +8.90 595.40 1475 ---- ---- ---- ---- 599.50 +8.90 590.60 1480 ---- ---- ---- ---- 594.60 +8.80 585.80 1490 ---- ---- ---- ---- 584.90 +8.70 576.20 1500 ---- ---- ---- ---- 575.30 +8.70 566.60 1510 ---- ---- ---- ---- 565.70 +8.60 557.10 1520 ---- ---- ---- ---- 556.20 +8.60 547.60 1525 ---- ---- ---- ---- 551.40 +8.50 542.90 1530 ---- ---- ---- ---- 546.70 +8.50 538.20 1540 ---- ---- ---- ---- 537.30 +8.40 528.90 1550 ---- ---- ---- ---- 527.90 +8.30 519.60 1560 ---- ---- ---- ---- 518.60 +8.30 510.30 1565 ---- ---- ---- ---- 513.90 +8.20 505.70 1570 ---- ---- ---- ---- 509.30 +8.20 501.10 1575 ---- ---- ---- ---- 504.70 +8.20 496.50 1580 ---- ---- ---- ---- 500.10 +8.10 492.00 1585 ---- ---- ---- ---- 495.50 +8.10 487.40 1590 ---- ---- ---- ---- 490.90 +8.00 482.90 1595 ---- ---- ---- ---- 486.30 +8.00 478.30 1600 ---- ---- ---- ---- 481.80 +8.00 473.80 1605 ---- ---- ---- ---- 477.30 +8.00 469.30 1610 ---- ---- ---- ---- 472.70 +7.90 464.80 1615 ---- ---- ---- ---- 468.20 +7.80 460.40 1620 ---- ---- ---- ---- 463.70 +7.80 455.90 1625 ---- ---- ---- ---- 459.20 +7.70 451.50 1630 ---- ---- ---- ---- 454.80 +7.80 447.00 1635 ---- ---- ---- ---- 450.30 +7.70 442.60 1640 ---- ---- ---- ---- 445.90 +7.70 438.20 1645 ---- ---- ---- ---- 441.50 +7.70 433.80 1650 ---- ---- ---- ---- 437.10 +7.70 429.40 1655 ---- ---- ---- ---- 432.70 +7.60 425.10 1660 ---- ---- ---- ---- 428.30 +7.60 420.70 1665 ---- ---- ---- ---- 423.90 +7.50 416.40 1670 ---- ---- ---- ---- 419.60 +7.50 412.10 1675 ---- ---- ---- ---- 415.20 +7.40 407.80 1680 ---- ---- ---- ---- 410.90 +7.40 403.50 1685 ---- ---- ---- ---- 406.60 +7.40 399.20 1690 ---- ---- ---- ---- 402.30 +7.40 394.90 1695 ---- ---- ---- ---- 398.10 +7.40 390.70 1700 ---- ---- ---- ---- 393.80 +7.30 386.50 1705 ---- ---- ---- ---- 389.60 +7.30 382.30 1710 ---- ---- ---- ---- 385.40 +7.30 378.10 1715 ---- ---- ---- ---- 381.20 +7.30 373.90 1720 ---- ---- ---- ---- 377.00 +7.20 369.80 1725 ---- ---- ---- ---- 372.80 +7.10 365.70 1730 ---- ---- ---- ---- 368.70 +7.10 361.60 1735 ---- ---- ---- ---- 364.60 +7.10 357.50 1740 ---- ---- ---- ---- 360.50 +7.10 353.40 1745 ---- ---- ---- ---- 356.40 +7.00 349.40 1750 ---- ---- ---- ---- 352.30 +7.00 345.30 1755 ---- ---- ---- ---- 348.30 +7.00 341.30 1760 ---- ---- ---- ---- 344.30 +6.90 337.40 1765 ---- ---- ---- ---- 340.30 +6.90 333.40 1770 ---- ---- ---- ---- 336.30 +6.80 329.50 1775 ---- ---- ---- ---- 332.40 +6.80 325.60 1780 ---- ---- ---- ---- 328.50 +6.80 321.70 1785 ---- ---- ---- ---- 324.60 +6.80 317.80 1790 ---- ---- ---- ---- 320.70 +6.70 314.00 1795 ---- ---- ---- ---- 316.90 +6.70 310.20 1800 ---- ---- ---- ---- 313.10 +6.70 306.40 1805 ---- ---- ---- ---- 309.30 +6.60 302.70 1810 ---- ---- ---- ---- 305.50 +6.50 299.00 1815 ---- ---- ---- ---- 301.80 +6.50 295.30 1820 ---- ---- ---- ---- 298.10 +6.50 291.60 1825 ---- ---- ---- ---- 294.40 +6.40 288.00 1830 ---- ---- ---- ---- 290.80 +6.40 284.40 1835 ---- ---- ---- ---- 287.20 +6.40 280.80 1840 ---- ---- ---- ---- 283.60 +6.30 277.30 1845 ---- ---- ---- ---- 280.10 +6.30 273.80 1850 ---- ---- ---- ---- 276.60 +6.30 270.30 1855 ---- ---- ---- ---- 273.10 +6.20 266.90 1860 ---- ---- ---- ---- 269.70 +6.20 263.50 1865 ---- ---- ---- ---- 266.30 +6.10 260.20 1870 ---- ---- ---- ---- 262.90 +6.10 256.80 1875 ---- ---- ---- ---- 259.60 +6.10 253.50 1880 ---- ---- ---- ---- 256.30 +6.00 250.30 1885 ---- ---- ---- ---- 253.00 +6.00 247.00 1890 ---- ---- ---- ---- 249.70 +5.90 243.80 1895 ---- ---- ---- ---- 246.50 +5.80 240.70 1900 ---- ---- ---- ---- 243.40 +5.80 237.60 1905 ---- ---- ---- ---- 240.20 +5.70 234.50 1910 ---- ---- ---- ---- 237.10 +5.70 231.40 1915 ---- ---- ---- ---- 234.00 +5.60 228.40 1920 ---- ---- ---- ---- 231.00 +5.60 225.40 1925 ---- ---- ---- ---- 228.00 +5.60 222.40 1930 ---- ---- ---- ---- 225.00 +5.50 219.50 1935 ---- ---- ---- ---- 222.10 +5.60 216.50 1940 ---- ---- ---- ---- 219.10 +5.40 213.70 1945 ---- ---- ---- ---- 216.30 +5.50 210.80 1950 ---- ---- ---- ---- 213.40 +5.40 208.00 1955 ---- ---- ---- ---- 210.60 +5.40 205.20 1960 ---- ---- ---- ---- 207.80 +5.30 202.50 1965 ---- ---- ---- ---- 205.00 +5.20 199.80 1970 ---- ---- ---- ---- 202.30 +5.20 197.10 1975 ---- ---- ---- ---- 199.60 +5.20 194.40 1980 ---- ---- ---- ---- 196.90 +5.10 191.80 1985 ---- ---- ---- ---- 194.30 +5.10 189.20 1990 ---- ---- ---- ---- 191.70 +5.00 186.70 1995 ---- ---- ---- ---- 189.10 +5.00 184.10 2000 ---- ---- ---- ---- 186.60 +4.90 181.70 2005 ---- ---- ---- ---- 184.10 +4.90 179.20 2010 ---- ---- ---- ---- 181.70 +4.90 176.80 2015 ---- ---- ---- ---- 179.30 +4.80 174.50 2020 ---- ---- ---- ---- 176.90 +4.80 172.10 2025 ---- ---- ---- ---- 174.60 +4.80 169.80 2030 ---- ---- ---- ---- 172.30 +4.70 167.60 2035 ---- ---- ---- ---- 170.00 +4.70 165.30 2040 ---- ---- ---- ---- 167.80 +4.60 163.20 2045 ---- ---- ---- ---- 165.60 +4.60 161.00 2050 ---- ---- ---- ---- 163.40 +4.50 158.90 2055 ---- ---- ---- ---- 161.30 +4.50 156.80 2060 ---- ---- ---- ---- 159.20 +4.40 154.80 2065 ---- ---- ---- ---- 157.20 +4.40 152.80 2070 ---- ---- ---- ---- 155.10 +4.30 150.80 2075 ---- ---- ---- ---- 153.10 +4.30 148.80 2080 ---- ---- ---- ---- 151.20 +4.30 146.90 2085 ---- ---- ---- ---- 149.30 +4.30 145.00 2090 ---- ---- ---- ---- 147.40 +4.20 143.20 2095 ---- ---- ---- ---- 145.50 +4.10 141.40 2100 ---- ---- ---- ---- 143.70 +4.10 139.60 2105 ---- ---- ---- ---- 141.90 +4.10 137.80 2110 ---- ---- ---- ---- 140.20 +4.10 136.10 2115 ---- ---- ---- ---- 138.40 +4.00 134.40 2120 ---- ---- ---- ---- 136.70 +3.90 132.80 2125 ---- ---- ---- ---- 135.00 +3.90 131.10 2130 ---- ---- ---- ---- 133.40 +3.90 129.50 2135 ---- ---- ---- ---- 131.80 +3.90 127.90 2140 ---- ---- ---- ---- 130.20 +3.80 126.40 2145 ---- ---- ---- ---- 128.60 +3.70 124.90 2150 ---- ---- ---- ---- 127.10 +3.70 123.40 2155 ---- ---- ---- ---- 125.60 +3.70 121.90 2160 ---- ---- ---- ---- 124.10 +3.70 120.40 2165 ---- ---- ---- ---- 122.60 +3.60 119.00 2170 ---- ---- ---- ---- 121.20 +3.60 117.60 2175 ---- ---- ---- ---- 119.80 +3.60 116.20 2180 ---- ---- ---- ---- 118.40 +3.50 114.90 2185 ---- ---- ---- ---- 117.00 +3.50 113.50 2190 ---- ---- ---- ---- 115.70 +3.50 112.20 2195 ---- ---- ---- ---- 114.30 +3.40 110.90 2200 ---- ---- ---- ---- 113.00 +3.30 109.70 2205 ---- ---- ---- ---- 111.80 +3.40 108.40 2210 ---- ---- ---- ---- 110.50 +3.30 107.20 2215 ---- ---- ---- ---- 109.30 +3.30 106.00 2220 ---- ---- ---- ---- 108.00 +3.20 104.80 2225 ---- ---- ---- ---- 106.80 +3.20 103.60 2230 ---- ---- ---- ---- 105.60 +3.10 102.50 2235 ---- ---- ---- ---- 104.50 +3.20 101.30 2240 ---- ---- ---- ---- 103.30 +3.10 100.20 2245 ---- ---- ---- ---- 102.20 +3.10 99.10 2250 ---- ---- ---- ---- 101.10 +3.10 98.00 2255 ---- ---- ---- ---- 100.00 +3.10 96.90 2260 ---- ---- ---- ---- 98.90 +3.00 95.90 2265 ---- ---- ---- ---- 97.80 +3.00 94.80 2270 ---- ---- ---- ---- 96.70 +2.90 93.80 2275 ---- ---- ---- ---- 95.70 +2.90 92.80 2280 ---- ---- ---- ---- 94.70 +2.90 91.80 2285 ---- ---- ---- ---- 93.70 +2.90 90.80 2290 ---- ---- ---- ---- 92.70 +2.90 89.80 2295 ---- ---- ---- ---- 91.70 +2.80 88.90 2300 ---- ---- ---- ---- 90.70 +2.80 87.90 2310 ---- ---- ---- ---- 88.80 +2.70 86.10 2320 ---- ---- ---- ---- 87.00 +2.70 84.30 2325 ---- ---- ---- ---- 86.10 +2.70 83.40 2330 ---- ---- ---- ---- 85.20 +2.60 82.60 2340 ---- ---- ---- ---- 83.40 +2.50 80.90 2350 ---- ---- ---- ---- 81.70 +2.50 79.20 2360 ---- ---- ---- ---- 80.10 +2.50 77.60 2370 ---- ---- ---- ---- 78.50 +2.40 76.10 2375 ---- ---- ---- ---- 77.70 +2.40 75.30 2380 ---- ---- ---- ---- 76.90 +2.30 74.60 2390 ---- ---- ---- ---- 75.40 +2.30 73.10 2400 ---- ---- ---- ---- 74.00 +2.30 71.70 2425 ---- ---- ---- ---- 70.50 +2.20 68.30 2450 ---- ---- ---- ---- 67.20 +2.10 65.10 2475 ---- ---- ---- ---- 64.20 +2.00 62.20 2500 ---- ---- ---- ---- 61.30 +1.90 59.40 2525 ---- ---- ---- ---- 58.70 +1.90 56.80 2550 ---- ---- ---- ---- 56.20 +1.80 54.40 2575 ---- ---- ---- ---- 53.90 +1.70 52.20 2600 ---- ---- ---- ---- 51.70 +1.60 50.10 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 673.80 +9.40 664.40 1425 ---- ---- ---- ---- 648.80 +9.40 639.40 1450 ---- ---- ---- ---- 623.80 +9.20 614.60 1475 ---- ---- ---- ---- 599.20 +9.00 590.20 1500 ---- ---- ---- ---- 574.90 +8.70 566.20 1525 ---- ---- ---- ---- 551.00 +8.50 542.50 1550 ---- ---- ---- ---- 527.40 +8.30 519.10 1575 ---- ---- ---- ---- 504.30 +8.20 496.10 1580 ---- ---- ---- ---- 499.70 +8.10 491.60 1590 ---- ---- ---- ---- 490.50 +8.00 482.50 1600 ---- ---- ---- ---- 481.50 +8.00 473.50 1610 ---- ---- ---- ---- 472.40 +7.80 464.60 1620 ---- ---- ---- ---- 463.50 +7.80 455.70 1625 ---- ---- ---- ---- 459.00 +7.80 451.20 1630 ---- ---- ---- ---- 454.60 +7.80 446.80 1640 ---- ---- ---- ---- 445.70 +7.60 438.10 1650 ---- ---- ---- ---- 437.00 +7.60 429.40 1660 ---- ---- ---- ---- 428.30 +7.60 420.70 1670 ---- ---- ---- ---- 419.60 +7.40 412.20 1675 ---- ---- ---- ---- 415.30 +7.40 407.90 1680 ---- ---- ---- ---- 411.00 +7.40 403.60 1685 ---- ---- ---- ---- 406.80 +7.40 399.40 1690 ---- ---- ---- ---- 402.50 +7.30 395.20 1695 ---- ---- ---- ---- 398.30 +7.30 391.00 1700 ---- ---- ---- ---- 394.10 +7.20 386.90 1705 ---- ---- ---- ---- 389.90 +7.20 382.70 1710 ---- ---- ---- ---- 385.80 +7.20 378.60 1715 ---- ---- ---- ---- 381.60 +7.10 374.50 1720 ---- ---- ---- ---- 377.50 +7.10 370.40 1725 ---- ---- ---- ---- 373.40 +7.10 366.30 1730 ---- ---- ---- ---- 369.30 +7.10 362.20 1735 ---- ---- ---- ---- 365.20 +7.00 358.20 1740 ---- ---- ---- ---- 361.20 +7.00 354.20 1745 ---- ---- ---- ---- 357.20 +7.00 350.20 1750 ---- ---- ---- ---- 353.20 +7.00 346.20 1755 ---- ---- ---- ---- 349.20 +6.90 342.30 1760 ---- ---- ---- ---- 345.20 +6.80 338.40 1765 ---- ---- ---- ---- 341.30 +6.80 334.50 1770 ---- ---- ---- ---- 337.40 +6.80 330.60 1775 ---- ---- ---- ---- 333.50 +6.70 326.80 1780 ---- ---- ---- ---- 329.60 +6.70 322.90 1785 ---- ---- ---- ---- 325.80 +6.70 319.10 1790 ---- ---- ---- ---- 322.00 +6.60 315.40 1795 ---- ---- ---- ---- 318.20 +6.60 311.60 1800 ---- ---- ---- ---- 314.50 +6.60 307.90 1805 ---- ---- ---- ---- 310.70 +6.50 304.20 1810 ---- ---- ---- ---- 307.00 +6.40 300.60 1815 ---- ---- ---- ---- 303.40 +6.50 296.90 1820 ---- ---- ---- ---- 299.70 +6.40 293.30 1825 ---- ---- ---- ---- 296.10 +6.40 289.70 1830 ---- ---- ---- ---- 292.50 +6.30 286.20 1835 ---- ---- ---- ---- 289.00 +6.30 282.70 1840 ---- ---- ---- ---- 285.40 +6.20 279.20 1845 ---- ---- ---- ---- 281.90 +6.20 275.70 1850 ---- ---- ---- ---- 278.50 +6.20 272.30 1855 ---- ---- ---- ---- 275.00 +6.10 268.90 1860 ---- ---- ---- ---- 271.60 +6.00 265.60 1865 ---- ---- ---- ---- 268.30 +6.10 262.20 1870 ---- ---- ---- ---- 264.90 +6.00 258.90 1875 ---- ---- ---- ---- 261.60 +5.90 255.70 1880 ---- ---- ---- ---- 258.40 +6.00 252.40 1885 ---- ---- ---- ---- 255.10 +5.90 249.20 1890 ---- ---- ---- ---- 251.90 +5.80 246.10 1895 ---- ---- ---- ---- 248.70 +5.80 242.90 1900 ---- ---- ---- ---- 245.60 +5.80 239.80 1905 ---- ---- ---- ---- 242.50 +5.70 236.80 1910 ---- ---- ---- ---- 239.40 +5.70 233.70 1915 ---- ---- ---- ---- 236.30 +5.60 230.70 1920 ---- ---- ---- ---- 233.30 +5.60 227.70 1925 ---- ---- ---- ---- 230.30 +5.50 224.80 1930 ---- ---- ---- ---- 227.40 +5.50 221.90 1935 ---- ---- ---- ---- 224.40 +5.40 219.00 1940 ---- ---- ---- ---- 221.50 +5.40 216.10 1945 ---- ---- ---- ---- 218.70 +5.40 213.30 1950 ---- ---- ---- ---- 215.80 +5.30 210.50 1955 ---- ---- ---- ---- 213.00 +5.30 207.70 1960 ---- ---- ---- ---- 210.20 +5.20 205.00 1965 ---- ---- ---- ---- 207.50 +5.20 202.30 1970 ---- ---- ---- ---- 204.70 +5.10 199.60 1975 ---- ---- ---- ---- 202.10 +5.20 196.90 1980 ---- ---- ---- ---- 199.40 +5.10 194.30 1985 ---- ---- ---- ---- 196.80 +5.10 191.70 1990 ---- ---- ---- ---- 194.20 +5.00 189.20 1995 ---- ---- ---- ---- 191.70 +5.00 186.70 2000 ---- ---- ---- ---- 189.20 +5.00 184.20 2005 ---- ---- ---- ---- 186.70 +4.90 181.80 2010 ---- ---- ---- ---- 184.30 +4.90 179.40 2015 ---- ---- ---- ---- 181.90 +4.80 177.10 2020 ---- ---- ---- ---- 179.50 +4.70 174.80 2025 ---- ---- ---- ---- 177.20 +4.70 172.50 2030 ---- ---- ---- ---- 174.90 +4.70 170.20 2035 ---- ---- ---- ---- 172.70 +4.70 168.00 2040 ---- ---- ---- ---- 170.40 +4.50 165.90 2045 ---- ---- ---- ---- 168.30 +4.60 163.70 2050 ---- ---- ---- ---- 166.10 +4.50 161.60 2055 ---- ---- ---- ---- 164.00 +4.40 159.60 2060 ---- ---- ---- ---- 161.90 +4.40 157.50 2065 ---- ---- ---- ---- 159.90 +4.40 155.50 2070 ---- ---- ---- ---- 157.90 +4.30 153.60 2075 ---- ---- ---- ---- 155.90 +4.30 151.60 2080 ---- ---- ---- ---- 154.00 +4.30 149.70 2085 ---- ---- ---- ---- 152.10 +4.20 147.90 2090 ---- ---- ---- ---- 150.20 +4.20 146.00 2095 ---- ---- ---- ---- 148.40 +4.20 144.20 2100 ---- ---- ---- ---- 146.60 +4.10 142.50 2105 ---- ---- ---- ---- 144.80 +4.10 140.70 2110 ---- ---- ---- ---- 143.00 +4.00 139.00 2115 ---- ---- ---- ---- 141.30 +4.00 137.30 2120 ---- ---- ---- ---- 139.60 +3.90 135.70 2125 ---- ---- ---- ---- 138.00 +3.90 134.10 2130 ---- ---- ---- ---- 136.30 +3.80 132.50 2135 ---- ---- ---- ---- 134.70 +3.80 130.90 2140 ---- ---- ---- ---- 133.10 +3.70 129.40 2145 ---- ---- ---- ---- 131.60 +3.80 127.80 2150 ---- ---- ---- ---- 130.10 +3.80 126.30 2155 ---- ---- ---- ---- 128.60 +3.70 124.90 2160 ---- ---- ---- ---- 127.10 +3.70 123.40 2165 ---- ---- ---- ---- 125.60 +3.60 122.00 2170 ---- ---- ---- ---- 124.20 +3.60 120.60 2175 ---- ---- ---- ---- 122.80 +3.50 119.30 2180 ---- ---- ---- ---- 121.40 +3.50 117.90 2185 ---- ---- ---- ---- 120.10 +3.50 116.60 2190 ---- ---- ---- ---- 118.70 +3.40 115.30 2195 ---- ---- ---- ---- 117.40 +3.40 114.00 2200 ---- ---- ---- ---- 116.10 +3.40 112.70 2205 ---- ---- ---- ---- 114.80 +3.30 111.50 2210 ---- ---- ---- ---- 113.60 +3.30 110.30 2215 ---- ---- ---- ---- 112.40 +3.30 109.10 2220 ---- ---- ---- ---- 111.10 +3.20 107.90 2225 ---- ---- ---- ---- 109.90 +3.20 106.70 2230 ---- ---- ---- ---- 108.80 +3.20 105.60 2235 ---- ---- ---- ---- 107.60 +3.20 104.40 2240 ---- ---- ---- ---- 106.50 +3.20 103.30 2245 ---- ---- ---- ---- 105.30 +3.10 102.20 2250 ---- ---- ---- ---- 104.20 +3.10 101.10 2255 ---- ---- ---- ---- 103.10 +3.00 100.10 2260 ---- ---- ---- ---- 102.00 +3.00 99.00 2265 ---- ---- ---- ---- 101.00 +3.00 98.00 2270 ---- ---- ---- ---- 99.90 +3.00 96.90 2275 ---- ---- ---- ---- 98.90 +3.00 95.90 2280 ---- ---- ---- ---- 97.80 +2.90 94.90 2285 ---- ---- ---- ---- 96.80 +2.80 94.00 2290 ---- ---- ---- ---- 95.80 +2.80 93.00 2295 ---- ---- ---- ---- 94.90 +2.90 92.00 2300 ---- ---- ---- ---- 93.90 +2.80 91.10 2310 ---- ---- ---- ---- 92.00 +2.70 89.30 2320 ---- ---- ---- ---- 90.20 +2.70 87.50 2325 ---- ---- ---- ---- 89.30 +2.70 86.60 2330 ---- ---- ---- ---- 88.40 +2.70 85.70 2340 ---- ---- ---- ---- 86.60 +2.60 84.00 2350 ---- ---- ---- ---- 84.90 +2.50 82.40 2360 ---- ---- ---- ---- 83.30 +2.50 80.80 2370 ---- ---- ---- ---- 81.70 +2.50 79.20 2375 ---- ---- ---- ---- 80.90 +2.40 78.50 2380 ---- ---- ---- ---- 80.10 +2.40 77.70 2390 ---- ---- ---- ---- 78.60 +2.40 76.20 2400 ---- ---- ---- ---- 77.10 +2.30 74.80 2425 ---- ---- ---- ---- 73.60 +2.20 71.40 2450 ---- ---- ---- ---- 70.40 +2.20 68.20 2475 ---- ---- ---- ---- 67.30 +2.00 65.30 2500 ---- ---- ---- ---- 64.50 +2.00 62.50 2525 ---- ---- ---- ---- 61.80 +1.90 59.90 2550 ---- ---- ---- ---- 59.30 +1.80 57.50 2575 ---- ---- ---- ---- 57.00 +1.80 55.20 2600 ---- ---- ---- ---- 54.80 +1.70 53.10 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 611.60 +8.80 602.80 1500 ---- ---- ---- ---- 587.60 +8.70 578.90 1525 ---- ---- ---- ---- 563.90 +8.50 555.40 1550 ---- ---- ---- ---- 540.50 +8.20 532.30 1575 ---- ---- ---- ---- 517.40 +8.00 509.40 1600 ---- ---- ---- ---- 494.70 +7.90 486.80 1625 ---- ---- ---- ---- 472.30 +7.70 464.60 1650 ---- ---- ---- ---- 450.20 +7.50 442.70 1660 ---- ---- ---- ---- 441.50 +7.50 434.00 1670 ---- ---- ---- ---- 432.80 +7.40 425.40 1675 ---- ---- ---- ---- 428.50 +7.40 421.10 1680 ---- ---- ---- ---- 424.20 +7.40 416.80 1690 ---- ---- ---- ---- 415.70 +7.40 408.30 1700 ---- ---- ---- ---- 407.20 +7.30 399.90 1710 ---- ---- ---- ---- 398.80 +7.20 391.60 1720 ---- ---- ---- ---- 390.40 +7.10 383.30 1725 ---- ---- ---- ---- 386.20 +7.10 379.10 1730 ---- ---- ---- ---- 382.10 +7.10 375.00 1740 ---- ---- ---- ---- 373.90 +7.00 366.90 1750 ---- ---- ---- ---- 365.80 +7.00 358.80 1760 ---- ---- ---- ---- 357.70 +6.80 350.90 1765 ---- ---- ---- ---- 353.70 +6.80 346.90 1770 ---- ---- ---- ---- 349.80 +6.80 343.00 1775 ---- ---- ---- ---- 345.80 +6.70 339.10 1780 ---- ---- ---- ---- 341.90 +6.70 335.20 1785 ---- ---- ---- ---- 338.00 +6.70 331.30 1790 ---- ---- ---- ---- 334.10 +6.60 327.50 1795 ---- ---- ---- ---- 330.30 +6.60 323.70 1800 ---- ---- ---- ---- 326.50 +6.60 319.90 1805 ---- ---- ---- ---- 322.70 +6.60 316.10 1810 ---- ---- ---- ---- 318.90 +6.50 312.40 1815 ---- ---- ---- ---- 315.20 +6.50 308.70 1820 ---- ---- ---- ---- 311.50 +6.50 305.00 1825 ---- ---- ---- ---- 307.80 +6.40 301.40 1830 ---- ---- ---- ---- 304.10 +6.30 297.80 1835 ---- ---- ---- ---- 300.50 +6.30 294.20 1840 ---- ---- ---- ---- 296.90 +6.30 290.60 1845 ---- ---- ---- ---- 293.40 +6.30 287.10 1850 ---- ---- ---- ---- 289.80 +6.20 283.60 1855 ---- ---- ---- ---- 286.40 +6.20 280.20 1860 ---- ---- ---- ---- 282.90 +6.20 276.70 1865 ---- ---- ---- ---- 279.50 +6.10 273.40 1870 ---- ---- ---- ---- 276.10 +6.10 270.00 1875 ---- ---- ---- ---- 272.70 +6.00 266.70 1880 ---- ---- ---- ---- 269.40 +6.00 263.40 1885 ---- ---- ---- ---- 266.10 +5.90 260.20 1890 ---- ---- ---- ---- 262.90 +6.00 256.90 1895 ---- ---- ---- ---- 259.70 +5.90 253.80 1900 ---- ---- ---- ---- 256.50 +5.90 250.60 1905 ---- ---- ---- ---- 253.30 +5.80 247.50 1910 ---- ---- ---- ---- 250.20 +5.80 244.40 1915 ---- ---- ---- ---- 247.10 +5.70 241.40 1920 ---- ---- ---- ---- 244.10 +5.70 238.40 1925 ---- ---- ---- ---- 241.00 +5.60 235.40 1930 ---- ---- ---- ---- 238.10 +5.60 232.50 1935 ---- ---- ---- ---- 235.10 +5.60 229.50 1940 ---- ---- ---- ---- 232.20 +5.50 226.70 1945 ---- ---- ---- ---- 229.30 +5.50 223.80 1950 ---- ---- ---- ---- 226.40 +5.40 221.00 1955 ---- ---- ---- ---- 223.60 +5.40 218.20 1960 ---- ---- ---- ---- 220.80 +5.40 215.40 1965 ---- ---- ---- ---- 218.00 +5.30 212.70 1970 ---- ---- ---- ---- 215.30 +5.30 210.00 1975 ---- ---- ---- ---- 212.50 +5.20 207.30 1980 ---- ---- ---- ---- 209.90 +5.20 204.70 1985 ---- ---- ---- ---- 207.20 +5.10 202.10 1990 ---- ---- ---- ---- 204.60 +5.10 199.50 1995 ---- ---- ---- ---- 202.00 +5.10 196.90 2000 ---- ---- ---- ---- 199.40 +5.00 194.40 2005 ---- ---- ---- ---- 196.90 +5.00 191.90 2010 ---- ---- ---- ---- 194.40 +4.90 189.50 2015 ---- ---- ---- ---- 192.00 +4.90 187.10 2020 ---- ---- ---- ---- 189.50 +4.80 184.70 2025 ---- ---- ---- ---- 187.10 +4.80 182.30 2030 ---- ---- ---- ---- 184.80 +4.80 180.00 2035 ---- ---- ---- ---- 182.50 +4.80 177.70 2040 ---- ---- ---- ---- 180.20 +4.70 175.50 2045 ---- ---- ---- ---- 177.90 +4.60 173.30 2050 ---- ---- ---- ---- 175.70 +4.60 171.10 2055 ---- ---- ---- ---- 173.60 +4.60 169.00 2060 ---- ---- ---- ---- 171.40 +4.50 166.90 2065 ---- ---- ---- ---- 169.30 +4.50 164.80 2070 ---- ---- ---- ---- 167.20 +4.40 162.80 2075 ---- ---- ---- ---- 165.20 +4.40 160.80 2080 ---- ---- ---- ---- 163.20 +4.40 158.80 2085 ---- ---- ---- ---- 161.20 +4.30 156.90 2090 ---- ---- ---- ---- 159.30 +4.30 155.00 2095 ---- ---- ---- ---- 157.40 +4.30 153.10 2100 ---- ---- ---- ---- 155.50 +4.20 151.30 2105 ---- ---- ---- ---- 153.70 +4.20 149.50 2110 ---- ---- ---- ---- 151.80 +4.10 147.70 2115 ---- ---- ---- ---- 150.10 +4.10 146.00 2120 ---- ---- ---- ---- 148.30 +4.10 144.20 2125 ---- ---- ---- ---- 146.60 +4.00 142.60 2130 ---- ---- ---- ---- 144.90 +4.00 140.90 2135 ---- ---- ---- ---- 143.20 +3.90 139.30 2140 ---- ---- ---- ---- 141.60 +3.90 137.70 2145 ---- ---- ---- ---- 140.00 +3.90 136.10 2150 ---- ---- ---- ---- 138.40 +3.80 134.60 2155 ---- ---- ---- ---- 136.90 +3.90 133.00 2160 ---- ---- ---- ---- 135.30 +3.70 131.60 2165 ---- ---- ---- ---- 133.80 +3.70 130.10 2170 ---- ---- ---- ---- 132.40 +3.70 128.70 2175 ---- ---- ---- ---- 130.90 +3.70 127.20 2180 ---- ---- ---- ---- 129.50 +3.70 125.80 2185 ---- ---- ---- ---- 128.10 +3.60 124.50 2190 ---- ---- ---- ---- 126.70 +3.60 123.10 2195 ---- ---- ---- ---- 125.30 +3.50 121.80 2200 ---- ---- ---- ---- 124.00 +3.50 120.50 2205 ---- ---- ---- ---- 122.70 +3.50 119.20 2210 ---- ---- ---- ---- 121.40 +3.50 117.90 2215 ---- ---- ---- ---- 120.10 +3.40 116.70 2220 ---- ---- ---- ---- 118.90 +3.40 115.50 2225 ---- ---- ---- ---- 117.60 +3.30 114.30 2230 ---- ---- ---- ---- 116.40 +3.30 113.10 2235 ---- ---- ---- ---- 115.20 +3.30 111.90 2240 ---- ---- ---- ---- 114.00 +3.20 110.80 2245 ---- ---- ---- ---- 112.90 +3.30 109.60 2250 ---- ---- ---- ---- 111.70 +3.20 108.50 2255 ---- ---- ---- ---- 110.60 +3.20 107.40 2260 ---- ---- ---- ---- 109.50 +3.20 106.30 2265 ---- ---- ---- ---- 108.40 +3.10 105.30 2270 ---- ---- ---- ---- 107.30 +3.10 104.20 2275 ---- ---- ---- ---- 106.20 +3.00 103.20 2280 ---- ---- ---- ---- 105.20 +3.00 102.20 2285 ---- ---- ---- ---- 104.10 +3.00 101.10 2290 ---- ---- ---- ---- 103.10 +3.00 100.10 2295 ---- ---- ---- ---- 102.10 +2.90 99.20 2300 ---- ---- ---- ---- 101.10 +2.90 98.20 2305 ---- ---- ---- ---- 100.10 +2.90 97.20 2310 ---- ---- ---- ---- 99.20 +2.90 96.30 2320 ---- ---- ---- ---- 97.30 +2.90 94.40 2325 ---- ---- ---- ---- 96.30 +2.80 93.50 2330 ---- ---- ---- ---- 95.40 +2.80 92.60 2340 ---- ---- ---- ---- 93.60 +2.70 90.90 2350 ---- ---- ---- ---- 91.90 +2.70 89.20 2360 ---- ---- ---- ---- 90.20 +2.70 87.50 2370 ---- ---- ---- ---- 88.50 +2.60 85.90 2375 ---- ---- ---- ---- 87.70 +2.60 85.10 2380 ---- ---- ---- ---- 86.90 +2.50 84.40 2390 ---- ---- ---- ---- 85.30 +2.50 82.80 2400 ---- ---- ---- ---- 83.80 +2.40 81.40 2410 ---- ---- ---- ---- 82.30 +2.40 79.90 2425 ---- ---- ---- ---- 80.20 +2.40 77.80 2450 ---- ---- ---- ---- 76.80 +2.30 74.50 2475 ---- ---- ---- ---- 73.60 +2.20 71.40 2500 ---- ---- ---- ---- 70.60 +2.10 68.50 2525 ---- ---- ---- ---- 67.80 +2.00 65.80 2550 ---- ---- ---- ---- 65.20 +1.90 63.30 2575 ---- ---- ---- ---- 62.80 +1.90 60.90 2600 ---- ---- ---- ---- 60.50 +1.80 58.70 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 587.20 +8.60 578.60 1525 ---- ---- ---- ---- 563.50 +8.40 555.10 1550 ---- ---- ---- ---- 540.20 +8.30 531.90 1575 ---- ---- ---- ---- 517.20 +8.00 509.20 1600 ---- ---- ---- ---- 494.60 +7.80 486.80 1625 ---- ---- ---- ---- 472.40 +7.70 464.70 1650 ---- ---- ---- ---- 450.60 +7.60 443.00 1675 ---- ---- ---- ---- 429.10 +7.40 421.70 1680 ---- ---- ---- ---- 424.90 +7.40 417.50 1690 ---- ---- ---- ---- 416.40 +7.20 409.20 1700 ---- ---- ---- ---- 408.10 +7.20 400.90 1710 ---- ---- ---- ---- 399.70 +7.10 392.60 1720 ---- ---- ---- ---- 391.50 +7.10 384.40 1725 ---- ---- ---- ---- 387.40 +7.00 380.40 1730 ---- ---- ---- ---- 383.30 +7.00 376.30 1740 ---- ---- ---- ---- 375.30 +7.00 368.30 1750 ---- ---- ---- ---- 367.30 +6.90 360.40 1760 ---- ---- ---- ---- 359.30 +6.80 352.50 1770 ---- ---- ---- ---- 351.50 +6.70 344.80 1775 ---- ---- ---- ---- 347.60 +6.70 340.90 1780 ---- ---- ---- ---- 343.70 +6.60 337.10 1785 ---- ---- ---- ---- 339.90 +6.60 333.30 1790 ---- ---- ---- ---- 336.10 +6.60 329.50 1795 ---- ---- ---- ---- 332.30 +6.60 325.70 1800 ---- ---- ---- ---- 328.50 +6.50 322.00 1805 ---- ---- ---- ---- 324.80 +6.50 318.30 1810 ---- ---- ---- ---- 321.10 +6.50 314.60 1815 ---- ---- ---- ---- 317.40 +6.50 310.90 1820 ---- ---- ---- ---- 313.70 +6.40 307.30 1825 ---- ---- ---- ---- 310.10 +6.40 303.70 1830 ---- ---- ---- ---- 306.50 +6.40 300.10 1835 ---- ---- ---- ---- 302.90 +6.30 296.60 1840 ---- ---- ---- ---- 299.30 +6.20 293.10 1845 ---- ---- ---- ---- 295.80 +6.20 289.60 1850 ---- ---- ---- ---- 292.30 +6.20 286.10 1855 ---- ---- ---- ---- 288.80 +6.10 282.70 1860 ---- ---- ---- ---- 285.40 +6.10 279.30 1865 ---- ---- ---- ---- 282.00 +6.00 276.00 1870 ---- ---- ---- ---- 278.60 +6.00 272.60 1875 ---- ---- ---- ---- 275.30 +6.00 269.30 1880 ---- ---- ---- ---- 272.00 +5.90 266.10 1885 ---- ---- ---- ---- 268.70 +5.90 262.80 1890 ---- ---- ---- ---- 265.50 +5.90 259.60 1895 ---- ---- ---- ---- 262.30 +5.80 256.50 1900 ---- ---- ---- ---- 259.10 +5.80 253.30 1905 ---- ---- ---- ---- 256.00 +5.80 250.20 1910 ---- ---- ---- ---- 252.90 +5.70 247.20 1915 ---- ---- ---- ---- 249.80 +5.70 244.10 1920 ---- ---- ---- ---- 246.70 +5.60 241.10 1925 ---- ---- ---- ---- 243.70 +5.60 238.10 1930 ---- ---- ---- ---- 240.70 +5.50 235.20 1935 ---- ---- ---- ---- 237.80 +5.50 232.30 1940 ---- ---- ---- ---- 234.90 +5.50 229.40 1945 ---- ---- ---- ---- 232.00 +5.40 226.60 1950 ---- ---- ---- ---- 229.10 +5.40 223.70 1955 ---- ---- ---- ---- 226.30 +5.30 221.00 1960 ---- ---- ---- ---- 223.50 +5.30 218.20 1965 ---- ---- ---- ---- 220.70 +5.20 215.50 1970 ---- ---- ---- ---- 218.00 +5.20 212.80 1975 ---- ---- ---- ---- 215.30 +5.20 210.10 1980 ---- ---- ---- ---- 212.60 +5.10 207.50 1985 ---- ---- ---- ---- 210.00 +5.10 204.90 1990 ---- ---- ---- ---- 207.40 +5.10 202.30 1995 ---- ---- ---- ---- 204.80 +5.00 199.80 2000 ---- ---- ---- ---- 202.30 +5.00 197.30 2005 ---- ---- ---- ---- 199.80 +5.00 194.80 2010 ---- ---- ---- ---- 197.30 +4.90 192.40 2015 ---- ---- ---- ---- 194.90 +4.90 190.00 2020 ---- ---- ---- ---- 192.50 +4.90 187.60 2025 ---- ---- ---- ---- 190.10 +4.80 185.30 2030 ---- ---- ---- ---- 187.80 +4.80 183.00 2035 ---- ---- ---- ---- 185.50 +4.70 180.80 2040 ---- ---- ---- ---- 183.20 +4.70 178.50 2045 ---- ---- ---- ---- 181.00 +4.70 176.30 2050 ---- ---- ---- ---- 178.80 +4.60 174.20 2055 ---- ---- ---- ---- 176.60 +4.50 172.10 2060 ---- ---- ---- ---- 174.50 +4.50 170.00 2065 ---- ---- ---- ---- 172.40 +4.50 167.90 2070 ---- ---- ---- ---- 170.30 +4.40 165.90 2075 ---- ---- ---- ---- 168.30 +4.40 163.90 2080 ---- ---- ---- ---- 166.30 +4.30 162.00 2085 ---- ---- ---- ---- 164.30 +4.30 160.00 2090 ---- ---- ---- ---- 162.40 +4.30 158.10 2095 ---- ---- ---- ---- 160.50 +4.20 156.30 2100 ---- ---- ---- ---- 158.70 +4.20 154.50 2105 ---- ---- ---- ---- 156.80 +4.10 152.70 2110 ---- ---- ---- ---- 155.00 +4.10 150.90 2115 ---- ---- ---- ---- 153.30 +4.10 149.20 2120 ---- ---- ---- ---- 151.50 +4.00 147.50 2125 ---- ---- ---- ---- 149.80 +4.00 145.80 2130 ---- ---- ---- ---- 148.10 +3.90 144.20 2135 ---- ---- ---- ---- 146.50 +4.00 142.50 2140 ---- ---- ---- ---- 144.90 +3.90 141.00 2145 ---- ---- ---- ---- 143.30 +3.90 139.40 2150 ---- ---- ---- ---- 141.70 +3.80 137.90 2155 ---- ---- ---- ---- 140.20 +3.80 136.40 2160 ---- ---- ---- ---- 138.60 +3.70 134.90 2165 ---- ---- ---- ---- 137.20 +3.80 133.40 2170 ---- ---- ---- ---- 135.70 +3.70 132.00 2175 ---- ---- ---- ---- 134.20 +3.60 130.60 2180 ---- ---- ---- ---- 132.80 +3.60 129.20 2185 ---- ---- ---- ---- 131.40 +3.60 127.80 2190 ---- ---- ---- ---- 130.10 +3.60 126.50 2195 ---- ---- ---- ---- 128.70 +3.50 125.20 2200 ---- ---- ---- ---- 127.40 +3.50 123.90 2205 ---- ---- ---- ---- 126.10 +3.50 122.60 2210 ---- ---- ---- ---- 124.80 +3.50 121.30 2215 ---- ---- ---- ---- 123.50 +3.40 120.10 2220 ---- ---- ---- ---- 122.30 +3.40 118.90 2225 ---- ---- ---- ---- 121.00 +3.30 117.70 2230 ---- ---- ---- ---- 119.80 +3.30 116.50 2235 ---- ---- ---- ---- 118.60 +3.30 115.30 2240 ---- ---- ---- ---- 117.50 +3.30 114.20 2245 ---- ---- ---- ---- 116.30 +3.20 113.10 2250 ---- ---- ---- ---- 115.20 +3.20 112.00 2255 ---- ---- ---- ---- 114.10 +3.20 110.90 2260 ---- ---- ---- ---- 112.90 +3.10 109.80 2265 ---- ---- ---- ---- 111.90 +3.20 108.70 2270 ---- ---- ---- ---- 110.80 +3.10 107.70 2275 ---- ---- ---- ---- 109.70 +3.10 106.60 2280 ---- ---- ---- ---- 108.70 +3.10 105.60 2285 ---- ---- ---- ---- 107.60 +3.00 104.60 2290 ---- ---- ---- ---- 106.60 +3.00 103.60 2295 ---- ---- ---- ---- 105.60 +3.00 102.60 2300 ---- ---- ---- ---- 104.60 +2.90 101.70 2305 ---- ---- ---- ---- 103.60 +2.90 100.70 2310 ---- ---- ---- ---- 102.70 +2.90 99.80 2320 ---- ---- ---- ---- 100.80 +2.90 97.90 2325 ---- ---- ---- ---- 99.80 +2.80 97.00 2330 ---- ---- ---- ---- 98.90 +2.80 96.10 2340 ---- ---- ---- ---- 97.10 +2.70 94.40 2350 ---- ---- ---- ---- 95.40 +2.70 92.70 2360 ---- ---- ---- ---- 93.70 +2.70 91.00 2370 ---- ---- ---- ---- 92.00 +2.60 89.40 2375 ---- ---- ---- ---- 91.20 +2.60 88.60 2380 ---- ---- ---- ---- 90.40 +2.60 87.80 2390 ---- ---- ---- ---- 88.80 +2.50 86.30 2400 ---- ---- ---- ---- 87.30 +2.50 84.80 2410 ---- ---- ---- ---- 85.80 +2.40 83.40 2425 ---- ---- ---- ---- 83.70 +2.40 81.30 2450 ---- ---- ---- ---- 80.30 +2.30 78.00 2475 ---- ---- ---- ---- 77.10 +2.20 74.90 2500 ---- ---- ---- ---- 74.10 +2.10 72.00 2525 ---- ---- ---- ---- 71.30 +2.00 69.30 2550 ---- ---- ---- ---- 68.70 +2.00 66.70 2575 ---- ---- ---- ---- 66.20 +1.90 64.30 2600 ---- ---- ---- ---- 63.90 +1.80 62.10 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 601.30 +8.60 592.70 1525 ---- ---- ---- ---- 577.80 +8.40 569.40 1550 ---- ---- ---- ---- 554.70 +8.30 546.40 1575 ---- ---- ---- ---- 531.90 +8.10 523.80 1600 ---- ---- ---- ---- 509.40 +8.00 501.40 1625 ---- ---- ---- ---- 487.20 +7.80 479.40 1650 ---- ---- ---- ---- 465.30 +7.60 457.70 1675 ---- ---- ---- ---- 443.80 +7.40 436.40 1690 ---- ---- ---- ---- 431.00 +7.30 423.70 1700 ---- ---- ---- ---- 422.60 +7.30 415.30 1710 ---- ---- ---- ---- 414.30 +7.30 407.00 1720 ---- ---- ---- ---- 406.00 +7.20 398.80 1725 ---- ---- ---- ---- 401.80 +7.10 394.70 1730 ---- ---- ---- ---- 397.70 +7.10 390.60 1740 ---- ---- ---- ---- 389.60 +7.10 382.50 1750 ---- ---- ---- ---- 381.50 +7.00 374.50 1760 ---- ---- ---- ---- 373.50 +6.90 366.60 1770 ---- ---- ---- ---- 365.50 +6.80 358.70 1775 ---- ---- ---- ---- 361.60 +6.80 354.80 1780 ---- ---- ---- ---- 357.70 +6.80 350.90 1790 ---- ---- ---- ---- 349.90 +6.70 343.20 1795 ---- ---- ---- ---- 346.10 +6.70 339.40 1800 ---- ---- ---- ---- 342.30 +6.70 335.60 1805 ---- ---- ---- ---- 338.50 +6.60 331.90 1810 ---- ---- ---- ---- 334.70 +6.60 328.10 1815 ---- ---- ---- ---- 331.00 +6.60 324.40 1820 ---- ---- ---- ---- 327.30 +6.50 320.80 1825 ---- ---- ---- ---- 323.60 +6.50 317.10 1830 ---- ---- ---- ---- 319.90 +6.40 313.50 1835 ---- ---- ---- ---- 316.30 +6.40 309.90 1840 ---- ---- ---- ---- 312.70 +6.40 306.30 1845 ---- ---- ---- ---- 309.10 +6.30 302.80 1850 ---- ---- ---- ---- 305.60 +6.30 299.30 1855 ---- ---- ---- ---- 302.00 +6.20 295.80 1860 ---- ---- ---- ---- 298.60 +6.30 292.30 1865 ---- ---- ---- ---- 295.10 +6.20 288.90 1870 ---- ---- ---- ---- 291.70 +6.20 285.50 1875 ---- ---- ---- ---- 288.30 +6.10 282.20 1880 ---- ---- ---- ---- 285.00 +6.10 278.90 1885 ---- ---- ---- ---- 281.60 +6.00 275.60 1890 ---- ---- ---- ---- 278.40 +6.00 272.40 1895 ---- ---- ---- ---- 275.10 +5.90 269.20 1900 ---- ---- ---- ---- 271.90 +5.90 266.00 1905 ---- ---- ---- ---- 268.70 +5.90 262.80 1910 ---- ---- ---- ---- 265.60 +5.90 259.70 1915 ---- ---- ---- ---- 262.50 +5.90 256.60 1920 ---- ---- ---- ---- 259.40 +5.80 253.60 1925 ---- ---- ---- ---- 256.30 +5.70 250.60 1930 ---- ---- ---- ---- 253.30 +5.70 247.60 1935 ---- ---- ---- ---- 250.30 +5.60 244.70 1940 ---- ---- ---- ---- 247.30 +5.60 241.70 1945 ---- ---- ---- ---- 244.40 +5.60 238.80 1950 ---- ---- ---- ---- 241.50 +5.50 236.00 1955 ---- ---- ---- ---- 238.60 +5.50 233.10 1960 ---- ---- ---- ---- 235.80 +5.50 230.30 1965 ---- ---- ---- ---- 233.00 +5.40 227.60 1970 ---- ---- ---- ---- 230.20 +5.40 224.80 1975 ---- ---- ---- ---- 227.40 +5.30 222.10 1980 ---- ---- ---- ---- 224.70 +5.30 219.40 1985 ---- ---- ---- ---- 222.00 +5.30 216.70 1990 ---- ---- ---- ---- 219.30 +5.20 214.10 1995 ---- ---- ---- ---- 216.60 +5.20 211.40 2000 ---- ---- ---- ---- 214.00 +5.10 208.90 2005 ---- ---- ---- ---- 211.40 +5.10 206.30 2010 ---- ---- ---- ---- 208.90 +5.10 203.80 2015 ---- ---- ---- ---- 206.30 +5.00 201.30 2020 ---- ---- ---- ---- 203.90 +5.00 198.90 2025 ---- ---- ---- ---- 201.40 +4.90 196.50 2030 ---- ---- ---- ---- 199.00 +4.90 194.10 2035 ---- ---- ---- ---- 196.60 +4.80 191.80 2040 ---- ---- ---- ---- 194.30 +4.80 189.50 2045 ---- ---- ---- ---- 192.00 +4.80 187.20 2050 ---- ---- ---- ---- 189.70 +4.70 185.00 2055 ---- ---- ---- ---- 187.50 +4.70 182.80 2060 ---- ---- ---- ---- 185.30 +4.60 180.70 2065 ---- ---- ---- ---- 183.20 +4.70 178.50 2070 ---- ---- ---- ---- 181.00 +4.60 176.40 2075 ---- ---- ---- ---- 179.00 +4.60 174.40 2080 ---- ---- ---- ---- 176.90 +4.50 172.40 2085 ---- ---- ---- ---- 174.80 +4.50 170.30 2090 ---- ---- ---- ---- 172.80 +4.40 168.40 2095 ---- ---- ---- ---- 170.80 +4.40 166.40 2100 ---- ---- ---- ---- 168.80 +4.30 164.50 2105 ---- ---- ---- ---- 166.90 +4.40 162.50 2110 ---- ---- ---- ---- 164.90 +4.30 160.60 2115 ---- ---- ---- ---- 163.00 +4.20 158.80 2120 ---- ---- ---- ---- 161.20 +4.30 156.90 2125 ---- ---- ---- ---- 159.30 +4.20 155.10 2130 ---- ---- ---- ---- 157.40 +4.10 153.30 2135 ---- ---- ---- ---- 155.60 +4.10 151.50 2140 ---- ---- ---- ---- 153.80 +4.10 149.70 2145 ---- ---- ---- ---- 152.00 +4.00 148.00 2150 ---- ---- ---- ---- 150.30 +4.10 146.20 2155 ---- ---- ---- ---- 148.50 +4.00 144.50 2160 ---- ---- ---- ---- 146.80 +3.90 142.90 2165 ---- ---- ---- ---- 145.10 +3.90 141.20 2170 ---- ---- ---- ---- 143.40 +3.90 139.50 2175 ---- ---- ---- ---- 141.80 +3.90 137.90 2180 ---- ---- ---- ---- 140.10 +3.80 136.30 2185 ---- ---- ---- ---- 138.50 +3.80 134.70 2190 ---- ---- ---- ---- 136.90 +3.80 133.10 2195 ---- ---- ---- ---- 135.30 +3.70 131.60 2200 ---- ---- ---- ---- 133.70 +3.60 130.10 2205 ---- ---- ---- ---- 132.20 +3.70 128.50 2210 ---- ---- ---- ---- 130.60 +3.60 127.00 2215 ---- ---- ---- ---- 129.10 +3.50 125.60 2220 ---- ---- ---- ---- 127.60 +3.50 124.10 2225 ---- ---- ---- ---- 126.20 +3.50 122.70 2230 ---- ---- ---- ---- 124.70 +3.50 121.20 2235 ---- ---- ---- ---- 123.30 +3.50 119.80 2240 ---- ---- ---- ---- 121.80 +3.40 118.40 2245 ---- ---- ---- ---- 120.40 +3.40 117.00 2250 ---- ---- ---- ---- 119.00 +3.30 115.70 2255 ---- ---- ---- ---- 117.70 +3.40 114.30 2260 ---- ---- ---- ---- 116.30 +3.30 113.00 2265 ---- ---- ---- ---- 115.00 +3.30 111.70 2270 ---- ---- ---- ---- 113.70 +3.30 110.40 2275 ---- ---- ---- ---- 112.30 +3.20 109.10 2280 ---- ---- ---- ---- 111.10 +3.20 107.90 2285 ---- ---- ---- ---- 109.80 +3.20 106.60 2290 ---- ---- ---- ---- 108.50 +3.10 105.40 2295 ---- ---- ---- ---- 107.30 +3.10 104.20 2300 ---- ---- ---- ---- 106.00 +3.00 103.00 2305 ---- ---- ---- ---- 104.80 +3.00 101.80 2310 ---- ---- ---- ---- 103.60 +3.00 100.60 2315 ---- ---- ---- ---- 102.40 +2.90 99.50 2320 ---- ---- ---- ---- 101.30 +3.00 98.30 2325 ---- ---- ---- ---- 100.10 +2.90 97.20 2330 ---- ---- ---- ---- 99.00 +2.90 96.10 2340 ---- ---- ---- ---- 96.70 +2.80 93.90 2350 ---- ---- ---- ---- 94.50 +2.70 91.80 2360 ---- ---- ---- ---- 92.40 +2.70 89.70 2370 ---- ---- ---- ---- 90.30 +2.70 87.60 2375 ---- ---- ---- ---- 89.30 +2.70 86.60 2380 ---- ---- ---- ---- 88.30 +2.60 85.70 2390 ---- ---- ---- ---- 86.30 +2.60 83.70 2400 ---- ---- ---- ---- 84.40 +2.60 81.80 2410 ---- ---- ---- ---- 82.50 +2.50 80.00 2420 ---- ---- ---- ---- 80.70 +2.50 78.20 2425 ---- ---- ---- ---- 79.80 +2.50 77.30 2450 ---- ---- ---- ---- 75.40 +2.30 73.10 2475 ---- ---- ---- ---- 71.40 +2.30 69.10 2500 ---- ---- ---- ---- 67.50 +2.10 65.40 2525 ---- ---- ---- ---- 63.90 +2.00 61.90 2550 ---- ---- ---- ---- 60.60 +2.00 58.60 2575 ---- ---- ---- ---- 57.40 +1.80 55.60 2600 ---- ---- ---- ---- 54.40 +1.70 52.70 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1098.30 +9.70 1088.60 1025 ---- ---- ---- ---- 1073.30 +9.70 1063.60 1050 ---- ---- ---- ---- 1048.30 +9.70 1038.60 1075 ---- ---- ---- ---- 1023.30 +9.70 1013.60 1100 ---- ---- ---- ---- 998.30 +9.70 988.60 1125 ---- ---- ---- ---- 973.30 +9.70 963.60 1130 ---- ---- ---- ---- 968.30 +9.70 958.60 1140 ---- ---- ---- ---- 958.30 +9.70 948.60 1150 ---- ---- ---- ---- 948.30 +9.70 938.60 1160 ---- ---- ---- ---- 938.30 +9.70 928.60 1170 ---- ---- ---- ---- 928.30 +9.70 918.60 1175 ---- ---- ---- ---- 923.30 +9.70 913.60 1180 ---- ---- ---- ---- 918.30 +9.70 908.60 1190 ---- ---- ---- ---- 908.30 +9.70 898.60 1200 ---- ---- ---- ---- 898.30 +9.70 888.60 1210 ---- ---- ---- ---- 888.30 +9.70 878.60 1220 ---- ---- ---- ---- 878.30 +9.70 868.60 1225 ---- ---- ---- ---- 873.30 +9.70 863.60 1230 ---- ---- ---- ---- 868.30 +9.70 858.60 1235 ---- ---- ---- ---- 863.30 +9.70 853.60 1240 ---- ---- ---- ---- 858.30 +9.70 848.60 1245 ---- ---- ---- ---- 853.30 +9.70 843.60 1250 ---- ---- ---- ---- 848.30 +9.70 838.60 1255 ---- ---- ---- ---- 843.30 +9.70 833.60 1260 ---- ---- ---- ---- 838.30 +9.70 828.60 1265 ---- ---- ---- ---- 833.30 +9.70 823.60 1270 ---- ---- ---- ---- 828.30 +9.70 818.60 1275 ---- ---- ---- ---- 823.30 +9.70 813.60 1280 ---- ---- ---- ---- 818.30 +9.70 808.60 1285 ---- ---- ---- ---- 813.30 +9.70 803.60 1290 ---- ---- ---- ---- 808.30 +9.70 798.60 1295 ---- ---- ---- ---- 803.30 +9.70 793.60 1300 ---- ---- ---- ---- 798.30 +9.70 788.60 1305 ---- ---- ---- ---- 793.30 +9.70 783.60 1310 ---- ---- ---- ---- 788.30 +9.70 778.60 1315 ---- ---- ---- ---- 783.30 +9.70 773.60 1320 ---- ---- ---- ---- 778.30 +9.70 768.60 1325 ---- ---- ---- ---- 773.30 +9.70 763.60 1330 ---- ---- ---- ---- 768.30 +9.70 758.60 1335 ---- ---- ---- ---- 763.30 +9.70 753.60 1340 ---- ---- ---- ---- 758.30 +9.70 748.60 1345 ---- ---- ---- ---- 753.30 +9.70 743.60 1350 ---- ---- ---- ---- 748.30 +9.70 738.60 1355 ---- ---- ---- ---- 743.30 +9.70 733.60 1360 ---- ---- ---- ---- 738.30 +9.70 728.60 1365 ---- ---- ---- ---- 733.30 +9.70 723.60 1370 ---- ---- ---- ---- 728.30 +9.70 718.60 1375 ---- ---- ---- ---- 723.30 +9.70 713.60 1380 ---- ---- ---- ---- 718.30 +9.70 708.60 1385 ---- ---- ---- ---- 713.30 +9.70 703.60 1390 ---- ---- ---- ---- 708.30 +9.70 698.60 1395 ---- ---- ---- ---- 703.30 +9.70 693.60 1400 ---- ---- ---- ---- 698.30 +9.60 688.70 1405 ---- ---- ---- ---- 693.30 +9.60 683.70 1410 ---- ---- ---- ---- 688.30 +9.50 678.80 1415 ---- ---- ---- ---- 683.30 +9.40 673.90 1420 ---- ---- ---- ---- 678.40 +9.40 669.00 1425 ---- ---- ---- ---- 673.50 +9.40 664.10 1430 ---- ---- ---- ---- 668.50 +9.30 659.20 1435 ---- ---- ---- ---- 663.60 +9.20 654.40 1440 ---- ---- ---- ---- 658.70 +9.20 649.50 1445 ---- ---- ---- ---- 653.90 +9.20 644.70 1450 ---- ---- ---- ---- 649.00 +9.10 639.90 1455 ---- ---- ---- ---- 644.20 +9.10 635.10 1460 ---- ---- ---- ---- 639.30 +8.90 630.40 1465 ---- ---- ---- ---- 634.50 +8.90 625.60 1470 ---- ---- ---- ---- 629.70 +8.80 620.90 1475 ---- ---- ---- ---- 625.00 +8.90 616.10 1480 ---- ---- ---- ---- 620.20 +8.80 611.40 1485 ---- ---- ---- ---- 615.50 +8.80 606.70 1490 ---- ---- ---- ---- 610.70 +8.70 602.00 1495 ---- ---- ---- ---- 606.00 +8.60 597.40 1500 ---- ---- ---- ---- 601.30 +8.60 592.70 1505 ---- ---- ---- ---- 596.60 +8.50 588.10 1510 ---- ---- ---- ---- 592.00 +8.60 583.40 1515 ---- ---- ---- ---- 587.30 +8.50 578.80 1520 ---- ---- ---- ---- 582.70 +8.50 574.20 1525 ---- ---- ---- ---- 578.00 +8.40 569.60 1530 ---- ---- ---- ---- 573.40 +8.30 565.10 1535 ---- ---- ---- ---- 568.80 +8.30 560.50 1540 ---- ---- ---- ---- 564.30 +8.30 556.00 1545 ---- ---- ---- ---- 559.70 +8.30 551.40 1550 ---- ---- ---- ---- 555.10 +8.20 546.90 1555 ---- ---- ---- ---- 550.60 +8.20 542.40 1560 ---- ---- ---- ---- 546.10 +8.20 537.90 1565 ---- ---- ---- ---- 541.60 +8.10 533.50 1570 ---- ---- ---- ---- 537.10 +8.10 529.00 1575 ---- ---- ---- ---- 532.60 +8.00 524.60 1580 ---- ---- ---- ---- 528.10 +8.00 520.10 1585 ---- ---- ---- ---- 523.70 +8.00 515.70 1590 ---- ---- ---- ---- 519.20 +7.90 511.30 1595 ---- ---- ---- ---- 514.80 +7.90 506.90 1600 ---- ---- ---- ---- 510.40 +7.90 502.50 1605 ---- ---- ---- ---- 506.00 +7.80 498.20 1610 ---- ---- ---- ---- 501.60 +7.80 493.80 1615 ---- ---- ---- ---- 497.20 +7.70 489.50 1620 ---- ---- ---- ---- 492.80 +7.70 485.10 1625 ---- ---- ---- ---- 488.50 +7.70 480.80 1630 ---- ---- ---- ---- 484.20 +7.70 476.50 1635 ---- ---- ---- ---- 479.80 +7.60 472.20 1640 ---- ---- ---- ---- 475.50 +7.60 467.90 1645 ---- ---- ---- ---- 471.20 +7.50 463.70 1650 ---- ---- ---- ---- 466.90 +7.50 459.40 1655 ---- ---- ---- ---- 462.70 +7.50 455.20 1660 ---- ---- ---- ---- 458.40 +7.50 450.90 1665 ---- ---- ---- ---- 454.10 +7.40 446.70 1670 ---- ---- ---- ---- 449.90 +7.40 442.50 1675 ---- ---- ---- ---- 445.70 +7.40 438.30 1680 ---- ---- ---- ---- 441.50 +7.40 434.10 1685 ---- ---- ---- ---- 437.30 +7.30 430.00 1690 ---- ---- ---- ---- 433.10 +7.30 425.80 1695 ---- ---- ---- ---- 428.90 +7.20 421.70 1700 ---- ---- ---- ---- 424.70 +7.20 417.50 1705 ---- ---- ---- ---- 420.60 +7.20 413.40 1710 ---- ---- ---- ---- 416.40 +7.10 409.30 1715 ---- ---- ---- ---- 412.30 +7.10 405.20 1720 ---- ---- ---- ---- 408.20 +7.10 401.10 1725 ---- ---- ---- ---- 404.10 +7.10 397.00 1730 ---- ---- ---- ---- 400.00 +7.00 393.00 1735 ---- ---- ---- ---- 395.90 +6.90 389.00 1740 ---- ---- ---- ---- 391.90 +7.00 384.90 1745 ---- ---- ---- ---- 387.90 +7.00 380.90 1750 ---- ---- ---- ---- 383.80 +6.80 377.00 1755 ---- ---- ---- ---- 379.80 +6.80 373.00 1760 ---- ---- ---- ---- 375.90 +6.90 369.00 1765 ---- ---- ---- ---- 371.90 +6.80 365.10 1770 ---- ---- ---- ---- 367.90 +6.70 361.20 1775 ---- ---- ---- ---- 364.00 +6.70 357.30 1780 ---- ---- ---- ---- 360.10 +6.70 353.40 1785 ---- ---- ---- ---- 356.20 +6.60 349.60 1790 ---- ---- ---- ---- 352.40 +6.70 345.70 1795 ---- ---- ---- ---- 348.50 +6.60 341.90 1800 ---- ---- ---- ---- 344.70 +6.60 338.10 1805 ---- ---- ---- ---- 340.90 +6.50 334.40 1810 ---- ---- ---- ---- 337.20 +6.50 330.70 1815 ---- ---- ---- ---- 333.40 +6.50 326.90 1820 ---- ---- ---- ---- 329.70 +6.40 323.30 1825 ---- ---- ---- ---- 326.00 +6.40 319.60 1830 ---- ---- ---- ---- 322.30 +6.30 316.00 1835 ---- ---- ---- ---- 318.70 +6.30 312.40 1840 ---- ---- ---- ---- 315.10 +6.30 308.80 1845 ---- ---- ---- ---- 311.50 +6.30 305.20 1850 ---- ---- ---- ---- 308.00 +6.30 301.70 1855 ---- ---- ---- ---- 304.50 +6.30 298.20 1860 ---- ---- ---- ---- 301.00 +6.20 294.80 1865 ---- ---- ---- ---- 297.50 +6.10 291.40 1870 ---- ---- ---- ---- 294.10 +6.10 288.00 1875 ---- ---- ---- ---- 290.70 +6.00 284.70 1880 ---- ---- ---- ---- 287.40 +6.10 281.30 1885 ---- ---- ---- ---- 284.00 +5.90 278.10 1890 ---- ---- ---- ---- 280.80 +6.00 274.80 1895 ---- ---- ---- ---- 277.50 +5.90 271.60 1900 ---- ---- ---- ---- 274.30 +5.90 268.40 1905 ---- ---- ---- ---- 271.10 +5.80 265.30 1910 ---- ---- ---- ---- 268.00 +5.80 262.20 1915 ---- ---- ---- ---- 264.90 +5.80 259.10 1920 ---- ---- ---- ---- 261.80 +5.70 256.10 1925 ---- ---- ---- ---- 258.80 +5.70 253.10 1930 ---- ---- ---- ---- 255.80 +5.60 250.20 1935 ---- ---- ---- ---- 252.80 +5.60 247.20 1940 ---- ---- ---- ---- 249.90 +5.60 244.30 1945 ---- ---- ---- ---- 247.00 +5.50 241.50 1950 ---- ---- ---- ---- 244.10 +5.50 238.60 1955 ---- ---- ---- ---- 241.30 +5.50 235.80 1960 ---- ---- ---- ---- 238.50 +5.40 233.10 1965 ---- ---- ---- ---- 235.70 +5.40 230.30 1970 ---- ---- ---- ---- 233.00 +5.40 227.60 1975 ---- ---- ---- ---- 230.30 +5.30 225.00 1980 ---- ---- ---- ---- 227.60 +5.30 222.30 1985 ---- ---- ---- ---- 225.00 +5.30 219.70 1990 ---- ---- ---- ---- 222.30 +5.10 217.20 1995 ---- ---- ---- ---- 219.80 +5.20 214.60 2000 ---- ---- ---- ---- 217.20 +5.10 212.10 266 2005 ---- ---- ---- ---- 214.70 +5.10 209.60 2010 ---- ---- ---- ---- 212.20 +5.00 207.20 2015 ---- ---- ---- ---- 209.70 +5.00 204.70 2020 ---- ---- ---- ---- 207.30 +5.00 202.30 2025 ---- ---- ---- ---- 204.90 +4.90 200.00 2030 ---- ---- ---- ---- 202.50 +4.90 197.60 2035 ---- ---- ---- ---- 200.20 +4.90 195.30 2040 ---- ---- ---- ---- 197.90 +4.80 193.10 2045 ---- ---- ---- ---- 195.60 +4.80 190.80 2050 ---- ---- ---- ---- 193.30 +4.70 188.60 2055 ---- ---- ---- ---- 191.10 +4.70 186.40 2060 ---- ---- ---- ---- 188.90 +4.60 184.30 2065 ---- ---- ---- ---- 186.80 +4.60 182.20 2070 ---- ---- ---- ---- 184.70 +4.60 180.10 2075 ---- ---- ---- ---- 182.60 +4.60 178.00 2080 ---- ---- ---- ---- 180.50 +4.50 176.00 2085 ---- ---- ---- ---- 178.50 +4.50 174.00 2090 ---- ---- ---- ---- 176.50 +4.40 172.10 2095 ---- ---- ---- ---- 174.60 +4.40 170.20 2100 ---- ---- ---- ---- 172.60 +4.30 168.30 350 2105 ---- ---- ---- ---- 170.80 +4.40 166.40 2110 ---- ---- ---- ---- 168.90 +4.30 164.60 2115 ---- ---- ---- ---- 167.10 +4.30 162.80 2120 ---- ---- ---- ---- 165.30 +4.20 161.10 2125 ---- ---- ---- ---- 163.50 +4.10 159.40 2130 ---- ---- ---- ---- 161.80 +4.10 157.70 2135 ---- ---- ---- ---- 160.10 +4.10 156.00 2140 ---- ---- ---- ---- 158.40 +4.00 154.40 2145 ---- ---- ---- ---- 156.80 +4.00 152.80 2150 ---- ---- ---- ---- 155.20 +4.00 151.20 2155 ---- ---- ---- ---- 153.60 +4.00 149.60 2160 ---- ---- ---- ---- 152.00 +3.90 148.10 2165 ---- ---- ---- ---- 150.50 +3.90 146.60 2170 ---- ---- ---- ---- 149.00 +3.90 145.10 2175 ---- ---- ---- ---- 147.50 +3.80 143.70 2180 ---- ---- ---- ---- 146.10 +3.80 142.30 2185 ---- ---- ---- ---- 144.60 +3.70 140.90 2190 ---- ---- ---- ---- 143.20 +3.70 139.50 2195 ---- ---- ---- ---- 141.80 +3.70 138.10 2200 ---- ---- ---- ---- 140.50 +3.70 136.80 2205 ---- ---- ---- ---- 139.10 +3.60 135.50 2210 ---- ---- ---- ---- 137.80 +3.60 134.20 2215 ---- ---- ---- ---- 136.50 +3.60 132.90 2220 ---- ---- ---- ---- 135.20 +3.60 131.60 2225 ---- ---- ---- ---- 134.00 +3.60 130.40 2230 ---- ---- ---- ---- 132.70 +3.50 129.20 2235 ---- ---- ---- ---- 131.50 +3.50 128.00 2240 ---- ---- ---- ---- 130.30 +3.50 126.80 2245 ---- ---- ---- ---- 129.10 +3.50 125.60 2250 ---- ---- ---- ---- 127.90 +3.40 124.50 2255 ---- ---- ---- ---- 126.70 +3.30 123.40 2260 ---- ---- ---- ---- 125.60 +3.40 122.20 2265 ---- ---- ---- ---- 124.40 +3.30 121.10 2270 ---- ---- ---- ---- 123.30 +3.30 120.00 2275 ---- ---- ---- ---- 122.20 +3.30 118.90 2280 ---- ---- ---- ---- 121.10 +3.20 117.90 2285 ---- ---- ---- ---- 120.00 +3.20 116.80 2290 ---- ---- ---- ---- 119.00 +3.20 115.80 2295 ---- ---- ---- ---- 117.90 +3.20 114.70 2300 ---- ---- ---- ---- 116.80 +3.10 113.70 2305 ---- ---- ---- ---- 115.80 +3.10 112.70 2310 ---- ---- ---- ---- 114.80 +3.10 111.70 2315 ---- ---- ---- ---- 113.80 +3.10 110.70 2320 ---- ---- ---- ---- 112.80 +3.10 109.70 2325 ---- ---- ---- ---- 111.80 +3.00 108.80 2330 ---- ---- ---- ---- 110.80 +3.00 107.80 2335 ---- ---- ---- ---- 109.80 +2.90 106.90 2340 ---- ---- ---- ---- 108.90 +3.00 105.90 2345 ---- ---- ---- ---- 107.90 +2.90 105.00 2350 ---- ---- ---- ---- 107.00 +2.90 104.10 2355 ---- ---- ---- ---- 106.10 +2.90 103.20 2360 ---- ---- ---- ---- 105.10 +2.80 102.30 2365 ---- ---- ---- ---- 104.20 +2.80 101.40 2370 ---- ---- ---- ---- 103.30 +2.80 100.50 2375 ---- ---- ---- ---- 102.40 +2.70 99.70 2380 ---- ---- ---- ---- 101.60 +2.80 98.80 2390 ---- ---- ---- ---- 99.80 +2.70 97.10 2400 ---- ---- ---- ---- 98.10 +2.60 1 95.50 2410 ---- ---- ---- ---- 96.50 +2.60 93.90 2420 ---- ---- ---- ---- 94.90 +2.60 92.30 2425 ---- ---- ---- ---- 94.10 +2.60 91.50 2430 ---- ---- ---- ---- 93.30 +2.60 90.70 2440 ---- ---- ---- ---- 91.70 +2.50 89.20 2450 ---- ---- ---- ---- 90.20 +2.50 87.70 2460 ---- ---- ---- ---- 88.70 +2.40 86.30 2470 ---- ---- ---- ---- 87.30 +2.40 84.90 2475 ---- ---- ---- ---- 86.60 +2.40 84.20 2500 ---- ---- ---- ---- 83.10 +2.30 1 80.80 3260 2525 ---- ---- ---- ---- 79.80 +2.20 77.60 2550 ---- ---- ---- ---- 76.60 +2.10 74.50 2575 ---- ---- ---- ---- 73.70 +2.10 71.60 2600 ---- ---- ---- ---- 70.80 +1.90 68.90 2625 ---- ---- ---- ---- 68.10 +1.90 66.20 2650 ---- ---- ---- ---- 65.60 +1.90 63.70 3000 ---- ---- ---- ---- 40.10 +1.10 39.00 338 3500 ---- ---- ---- ---- 23.60 +.70 22.90 4 4000 ---- ---- ---- ---- 16.60 +.50 16.10 7 950 ---- ---- ---- ---- 1148.30 +9.70 1138.60 975 ---- ---- ---- ---- 1123.30 +9.70 1113.60 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1111.50 +9.70 1101.80 1050 ---- ---- ---- ---- 1086.50 +9.70 1076.80 1075 ---- ---- ---- ---- 1061.50 +9.70 1051.80 1100 ---- ---- ---- ---- 1036.50 +9.70 1026.80 1125 ---- ---- ---- ---- 1011.50 +9.70 1001.80 1150 ---- ---- ---- ---- 986.50 +9.70 976.80 1175 ---- ---- ---- ---- 961.50 +9.70 951.80 1200 ---- ---- ---- ---- 936.50 +9.70 926.80 1220 ---- ---- ---- ---- 916.50 +9.70 906.80 1225 ---- ---- ---- ---- 911.50 +9.70 901.80 1230 ---- ---- ---- ---- 906.50 +9.70 896.80 1240 ---- ---- ---- ---- 896.50 +9.70 886.80 1250 ---- ---- ---- ---- 886.50 +9.70 876.80 1260 ---- ---- ---- ---- 876.50 +9.70 866.80 1270 ---- ---- ---- ---- 866.50 +9.70 856.80 1275 ---- ---- ---- ---- 861.50 +9.70 851.80 1280 ---- ---- ---- ---- 856.50 +9.70 846.80 1290 ---- ---- ---- ---- 846.50 +9.70 836.80 1300 ---- ---- ---- ---- 836.50 +9.70 826.80 1310 ---- ---- ---- ---- 826.50 +9.70 816.80 1315 ---- ---- ---- ---- 821.50 +9.70 811.80 1320 ---- ---- ---- ---- 816.50 +9.70 806.80 1325 ---- ---- ---- ---- 811.50 +9.70 801.80 1330 ---- ---- ---- ---- 806.50 +9.70 796.80 1335 ---- ---- ---- ---- 801.50 +9.70 791.80 1340 ---- ---- ---- ---- 796.50 +9.70 786.80 1345 ---- ---- ---- ---- 791.50 +9.70 781.80 1350 ---- ---- ---- ---- 786.50 +9.70 776.80 1355 ---- ---- ---- ---- 781.50 +9.70 771.80 1360 ---- ---- ---- ---- 776.50 +9.70 766.80 1365 ---- ---- ---- ---- 771.50 +9.70 761.80 1370 ---- ---- ---- ---- 766.50 +9.70 756.80 1375 ---- ---- ---- ---- 761.50 +9.70 751.80 1380 ---- ---- ---- ---- 756.50 +9.70 746.80 1385 ---- ---- ---- ---- 751.50 +9.60 741.90 1390 ---- ---- ---- ---- 746.50 +9.60 736.90 1395 ---- ---- ---- ---- 741.50 +9.50 732.00 1400 ---- ---- ---- ---- 736.50 +9.40 727.10 1405 ---- ---- ---- ---- 731.60 +9.40 722.20 1410 ---- ---- ---- ---- 726.60 +9.30 717.30 1415 ---- ---- ---- ---- 721.70 +9.30 712.40 1420 ---- ---- ---- ---- 716.80 +9.20 707.60 1425 ---- ---- ---- ---- 711.90 +9.20 702.70 1430 ---- ---- ---- ---- 707.00 +9.10 697.90 1435 ---- ---- ---- ---- 702.20 +9.10 693.10 1440 ---- ---- ---- ---- 697.30 +9.00 688.30 1445 ---- ---- ---- ---- 692.50 +9.00 683.50 1450 ---- ---- ---- ---- 687.70 +8.90 678.80 1455 ---- ---- ---- ---- 682.90 +8.90 674.00 1460 ---- ---- ---- ---- 678.10 +8.80 669.30 1465 ---- ---- ---- ---- 673.30 +8.70 664.60 1470 ---- ---- ---- ---- 668.60 +8.70 659.90 1475 ---- ---- ---- ---- 663.90 +8.70 655.20 1480 ---- ---- ---- ---- 659.10 +8.60 650.50 1485 ---- ---- ---- ---- 654.40 +8.50 645.90 1490 ---- ---- ---- ---- 649.80 +8.60 641.20 1495 ---- ---- ---- ---- 645.10 +8.50 636.60 1500 ---- ---- ---- ---- 640.40 +8.40 632.00 1505 ---- ---- ---- ---- 635.80 +8.40 627.40 1510 ---- ---- ---- ---- 631.20 +8.40 622.80 1515 ---- ---- ---- ---- 626.50 +8.30 618.20 1520 ---- ---- ---- ---- 622.00 +8.30 613.70 1525 ---- ---- ---- ---- 617.40 +8.30 609.10 1530 ---- ---- ---- ---- 612.80 +8.20 604.60 1535 ---- ---- ---- ---- 608.30 +8.20 600.10 1540 ---- ---- ---- ---- 603.70 +8.10 595.60 1545 ---- ---- ---- ---- 599.20 +8.00 591.20 1550 ---- ---- ---- ---- 594.70 +8.00 586.70 1555 ---- ---- ---- ---- 590.20 +7.90 582.30 1560 ---- ---- ---- ---- 585.80 +8.00 577.80 1565 ---- ---- ---- ---- 581.30 +7.90 573.40 1570 ---- ---- ---- ---- 576.90 +7.90 569.00 1575 ---- ---- ---- ---- 572.50 +7.90 564.60 1580 ---- ---- ---- ---- 568.00 +7.80 560.20 1585 ---- ---- ---- ---- 563.60 +7.70 555.90 1590 ---- ---- ---- ---- 559.30 +7.80 551.50 1595 ---- ---- ---- ---- 554.90 +7.70 547.20 1600 ---- ---- ---- ---- 550.50 +7.60 542.90 1605 ---- ---- ---- ---- 546.20 +7.60 538.60 1610 ---- ---- ---- ---- 541.90 +7.60 534.30 1615 ---- ---- ---- ---- 537.60 +7.60 530.00 1620 ---- ---- ---- ---- 533.30 +7.50 525.80 1625 ---- ---- ---- ---- 529.00 +7.50 521.50 1630 ---- ---- ---- ---- 524.70 +7.40 517.30 1635 ---- ---- ---- ---- 520.50 +7.40 513.10 1640 ---- ---- ---- ---- 516.20 +7.30 508.90 1645 ---- ---- ---- ---- 512.00 +7.30 504.70 1650 ---- ---- ---- ---- 507.80 +7.30 500.50 1655 ---- ---- ---- ---- 503.60 +7.30 496.30 1660 ---- ---- ---- ---- 499.40 +7.30 492.10 1665 ---- ---- ---- ---- 495.20 +7.20 488.00 1670 ---- ---- ---- ---- 491.00 +7.10 483.90 1675 ---- ---- ---- ---- 486.90 +7.20 479.70 1680 ---- ---- ---- ---- 482.70 +7.10 475.60 1685 ---- ---- ---- ---- 478.60 +7.10 471.50 1690 ---- ---- ---- ---- 474.50 +7.10 467.40 1695 ---- ---- ---- ---- 470.40 +7.00 463.40 1700 ---- ---- ---- ---- 466.30 +7.00 459.30 1705 ---- ---- ---- ---- 462.20 +7.00 455.20 1710 ---- ---- ---- ---- 458.10 +6.90 451.20 1715 ---- ---- ---- ---- 454.00 +6.90 447.10 1720 ---- ---- ---- ---- 450.00 +6.90 443.10 1725 ---- ---- ---- ---- 445.90 +6.80 439.10 1730 ---- ---- ---- ---- 441.90 +6.80 435.10 1735 ---- ---- ---- ---- 437.90 +6.80 431.10 1740 ---- ---- ---- ---- 433.90 +6.80 427.10 1745 ---- ---- ---- ---- 429.90 +6.80 423.10 1750 ---- ---- ---- ---- 425.90 +6.70 419.20 1755 ---- ---- ---- ---- 421.90 +6.70 415.20 1760 ---- ---- ---- ---- 417.90 +6.60 411.30 1765 ---- ---- ---- ---- 414.00 +6.60 407.40 1770 ---- ---- ---- ---- 410.00 +6.60 403.40 1775 ---- ---- ---- ---- 406.10 +6.50 399.60 1780 ---- ---- ---- ---- 402.20 +6.50 395.70 1785 ---- ---- ---- ---- 398.30 +6.50 391.80 1790 ---- ---- ---- ---- 394.50 +6.50 388.00 1795 ---- ---- ---- ---- 390.60 +6.50 384.10 1800 ---- ---- ---- ---- 386.80 +6.50 380.30 1805 ---- ---- ---- ---- 382.90 +6.40 376.50 1810 ---- ---- ---- ---- 379.10 +6.30 372.80 1815 ---- ---- ---- ---- 375.30 +6.30 369.00 1820 ---- ---- ---- ---- 371.60 +6.30 365.30 1825 ---- ---- ---- ---- 367.80 +6.20 361.60 1830 ---- ---- ---- ---- 364.10 +6.20 357.90 1835 ---- ---- ---- ---- 360.40 +6.20 354.20 1840 ---- ---- ---- ---- 356.70 +6.20 350.50 1845 ---- ---- ---- ---- 353.10 +6.20 346.90 1850 ---- ---- ---- ---- 349.50 +6.20 343.30 1855 ---- ---- ---- ---- 345.80 +6.10 339.70 1860 ---- ---- ---- ---- 342.30 +6.10 336.20 1865 ---- ---- ---- ---- 338.70 +6.00 332.70 1870 ---- ---- ---- ---- 335.20 +6.00 329.20 1875 ---- ---- ---- ---- 331.70 +6.00 325.70 1880 ---- ---- ---- ---- 328.20 +5.90 322.30 1885 ---- ---- ---- ---- 324.80 +5.90 318.90 1890 ---- ---- ---- ---- 321.40 +5.90 315.50 1895 ---- ---- ---- ---- 318.00 +5.90 312.10 1900 ---- ---- ---- ---- 314.60 +5.80 308.80 1905 ---- ---- ---- ---- 311.30 +5.80 305.50 1910 ---- ---- ---- ---- 308.00 +5.70 302.30 1915 ---- ---- ---- ---- 304.80 +5.70 299.10 1920 ---- ---- ---- ---- 301.60 +5.70 295.90 1925 ---- ---- ---- ---- 298.40 +5.70 292.70 1930 ---- ---- ---- ---- 295.30 +5.70 289.60 1935 ---- ---- ---- ---- 292.20 +5.60 286.60 1940 ---- ---- ---- ---- 289.10 +5.60 283.50 1945 ---- ---- ---- ---- 286.10 +5.60 280.50 1950 ---- ---- ---- ---- 283.00 +5.50 277.50 1955 ---- ---- ---- ---- 280.10 +5.50 274.60 1960 ---- ---- ---- ---- 277.10 +5.40 271.70 1965 ---- ---- ---- ---- 274.20 +5.40 268.80 1970 ---- ---- ---- ---- 271.40 +5.40 266.00 1975 ---- ---- ---- ---- 268.60 +5.40 263.20 1980 ---- ---- ---- ---- 265.80 +5.30 260.50 1985 ---- ---- ---- ---- 263.00 +5.30 257.70 1990 ---- ---- ---- ---- 260.30 +5.30 255.00 1995 ---- ---- ---- ---- 257.60 +5.20 252.40 2000 ---- ---- ---- ---- 254.90 +5.20 249.70 2005 ---- ---- ---- ---- 252.30 +5.10 247.20 2010 ---- ---- ---- ---- 249.70 +5.10 244.60 2015 ---- ---- ---- ---- 247.10 +5.00 242.10 2020 ---- ---- ---- ---- 244.60 +5.00 239.60 2025 ---- ---- ---- ---- 242.10 +5.00 237.10 2030 ---- ---- ---- ---- 239.60 +4.90 234.70 2035 ---- ---- ---- ---- 237.20 +4.90 232.30 2040 ---- ---- ---- ---- 234.80 +4.90 229.90 2045 ---- ---- ---- ---- 232.40 +4.80 227.60 2050 ---- ---- ---- ---- 230.10 +4.80 225.30 2055 ---- ---- ---- ---- 227.80 +4.80 223.00 2060 ---- ---- ---- ---- 225.50 +4.70 220.80 2065 ---- ---- ---- ---- 223.30 +4.80 218.50 2070 ---- ---- ---- ---- 221.10 +4.70 216.40 2075 ---- ---- ---- ---- 218.90 +4.70 214.20 2080 ---- ---- ---- ---- 216.70 +4.60 212.10 2085 ---- ---- ---- ---- 214.60 +4.60 210.00 2090 ---- ---- ---- ---- 212.50 +4.50 208.00 2095 ---- ---- ---- ---- 210.50 +4.60 205.90 2100 ---- ---- ---- ---- 208.50 +4.60 203.90 2105 ---- ---- ---- ---- 206.50 +4.50 202.00 2110 ---- ---- ---- ---- 204.50 +4.50 200.00 2115 ---- ---- ---- ---- 202.60 +4.50 198.10 2120 ---- ---- ---- ---- 200.60 +4.30 196.30 2125 ---- ---- ---- ---- 198.80 +4.40 194.40 2130 ---- ---- ---- ---- 196.90 +4.30 192.60 2135 ---- ---- ---- ---- 195.10 +4.30 190.80 2140 ---- ---- ---- ---- 193.30 +4.30 189.00 2145 ---- ---- ---- ---- 191.50 +4.20 187.30 2150 ---- ---- ---- ---- 189.80 +4.20 185.60 2155 ---- ---- ---- ---- 188.10 +4.20 183.90 2160 ---- ---- ---- ---- 186.40 +4.10 182.30 2165 ---- ---- ---- ---- 184.70 +4.10 180.60 2170 ---- ---- ---- ---- 183.10 +4.10 179.00 2175 ---- ---- ---- ---- 181.50 +4.10 177.40 2180 ---- ---- ---- ---- 179.90 +4.00 175.90 2185 ---- ---- ---- ---- 178.30 +3.90 174.40 2190 ---- ---- ---- ---- 176.80 +4.00 172.80 2195 ---- ---- ---- ---- 175.30 +3.90 171.40 2200 ---- ---- ---- ---- 173.80 +3.90 169.90 2205 ---- ---- ---- ---- 172.30 +3.80 168.50 2210 ---- ---- ---- ---- 170.90 +3.90 167.00 2215 ---- ---- ---- ---- 169.50 +3.80 165.70 2220 ---- ---- ---- ---- 168.10 +3.80 164.30 2225 ---- ---- ---- ---- 166.70 +3.80 162.90 2230 ---- ---- ---- ---- 165.30 +3.70 161.60 2235 ---- ---- ---- ---- 164.00 +3.70 160.30 2240 ---- ---- ---- ---- 162.70 +3.70 159.00 2245 ---- ---- ---- ---- 161.40 +3.70 157.70 2250 ---- ---- ---- ---- 160.10 +3.60 156.50 2255 ---- ---- ---- ---- 158.80 +3.60 155.20 2260 ---- ---- ---- ---- 157.60 +3.60 154.00 2265 ---- ---- ---- ---- 156.40 +3.60 152.80 2270 ---- ---- ---- ---- 155.20 +3.50 151.70 2275 ---- ---- ---- ---- 154.00 +3.50 150.50 2280 ---- ---- ---- ---- 152.80 +3.50 149.30 2285 ---- ---- ---- ---- 151.70 +3.50 148.20 2290 ---- ---- ---- ---- 150.50 +3.40 147.10 2295 ---- ---- ---- ---- 149.40 +3.40 146.00 2300 ---- ---- ---- ---- 148.30 +3.40 144.90 2305 ---- ---- ---- ---- 147.20 +3.30 143.90 2310 ---- ---- ---- ---- 146.10 +3.30 142.80 2315 ---- ---- ---- ---- 145.10 +3.30 141.80 2320 ---- ---- ---- ---- 144.00 +3.30 140.70 2325 ---- ---- ---- ---- 143.00 +3.30 139.70 2330 ---- ---- ---- ---- 142.00 +3.30 138.70 2335 ---- ---- ---- ---- 141.00 +3.20 137.80 2340 ---- ---- ---- ---- 140.00 +3.20 136.80 2345 ---- ---- ---- ---- 139.00 +3.20 135.80 2350 ---- ---- ---- ---- 138.00 +3.10 134.90 2355 ---- ---- ---- ---- 137.10 +3.10 134.00 2360 ---- ---- ---- ---- 136.10 +3.10 133.00 2365 ---- ---- ---- ---- 135.20 +3.10 132.10 2370 ---- ---- ---- ---- 134.30 +3.10 131.20 2375 ---- ---- ---- ---- 133.40 +3.10 130.30 2380 ---- ---- ---- ---- 132.50 +3.00 129.50 2390 ---- ---- ---- ---- 130.80 +3.00 127.80 2400 ---- ---- ---- ---- 129.00 +2.90 126.10 2410 ---- ---- ---- ---- 127.40 +2.90 124.50 2420 ---- ---- ---- ---- 125.80 +2.90 122.90 2425 ---- ---- ---- ---- 125.00 +2.90 122.10 2430 ---- ---- ---- ---- 124.20 +2.90 121.30 2440 ---- ---- ---- ---- 122.60 +2.80 119.80 2450 ---- ---- ---- ---- 121.10 +2.70 118.40 2460 ---- ---- ---- ---- 119.70 +2.80 116.90 2470 ---- ---- ---- ---- 118.20 +2.70 115.50 2475 ---- ---- ---- ---- 117.50 +2.70 114.80 2480 ---- ---- ---- ---- 116.80 +2.60 114.20 2500 ---- ---- ---- ---- 114.10 +2.60 111.50 2525 ---- ---- ---- ---- 111.00 +2.60 108.40 2550 ---- ---- ---- ---- 107.90 +2.40 105.50 2575 ---- ---- ---- ---- 105.10 +2.40 102.70 2600 ---- ---- ---- ---- 102.40 +2.30 100.10 2625 ---- ---- ---- ---- 99.90 +2.20 97.70 2650 ---- ---- ---- ---- 97.50 +2.20 95.30 2675 ---- ---- ---- ---- 95.30 +2.10 93.20 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1087.70 +9.70 1078.00 1100 ---- ---- ---- ---- 1062.70 +9.70 1053.00 1125 ---- ---- ---- ---- 1037.70 +9.70 1028.00 1150 ---- ---- ---- ---- 1012.70 +9.70 1003.00 1175 ---- ---- ---- ---- 987.70 +9.70 978.00 1200 ---- ---- ---- ---- 962.70 +9.70 953.00 1225 ---- ---- ---- ---- 937.70 +9.70 928.00 1250 ---- ---- ---- ---- 912.70 +9.70 903.00 1270 ---- ---- ---- ---- 892.70 +9.70 883.00 1275 ---- ---- ---- ---- 887.70 +9.70 878.00 1280 ---- ---- ---- ---- 882.70 +9.70 873.00 1290 ---- ---- ---- ---- 872.70 +9.70 863.00 1300 ---- ---- ---- ---- 862.70 +9.70 853.00 1310 ---- ---- ---- ---- 852.70 +9.60 843.10 1320 ---- ---- ---- ---- 842.70 +9.50 833.20 1325 ---- ---- ---- ---- 837.70 +9.40 828.30 1330 ---- ---- ---- ---- 832.80 +9.40 823.40 1340 ---- ---- ---- ---- 822.90 +9.30 813.60 1350 ---- ---- ---- ---- 813.10 +9.20 803.90 1360 ---- ---- ---- ---- 803.40 +9.10 794.30 1370 ---- ---- ---- ---- 793.70 +9.00 784.70 1375 ---- ---- ---- ---- 788.90 +8.90 780.00 1380 ---- ---- ---- ---- 784.10 +8.90 775.20 1385 ---- ---- ---- ---- 779.30 +8.80 770.50 1390 ---- ---- ---- ---- 774.50 +8.70 765.80 1395 ---- ---- ---- ---- 769.80 +8.70 761.10 1400 ---- ---- ---- ---- 765.00 +8.60 756.40 1405 ---- ---- ---- ---- 760.30 +8.60 751.70 1410 ---- ---- ---- ---- 755.60 +8.50 747.10 1415 ---- ---- ---- ---- 750.90 +8.50 742.40 1420 ---- ---- ---- ---- 746.30 +8.50 737.80 1425 ---- ---- ---- ---- 741.60 +8.40 733.20 1430 ---- ---- ---- ---- 737.00 +8.40 728.60 1435 ---- ---- ---- ---- 732.30 +8.30 724.00 1440 ---- ---- ---- ---- 727.70 +8.30 719.40 1445 ---- ---- ---- ---- 723.10 +8.20 714.90 1450 ---- ---- ---- ---- 718.50 +8.20 710.30 1455 ---- ---- ---- ---- 714.00 +8.20 705.80 1460 ---- ---- ---- ---- 709.40 +8.10 701.30 1465 ---- ---- ---- ---- 704.90 +8.10 696.80 1470 ---- ---- ---- ---- 700.30 +8.00 692.30 1475 ---- ---- ---- ---- 695.80 +8.00 687.80 1480 ---- ---- ---- ---- 691.30 +7.90 683.40 1485 ---- ---- ---- ---- 686.80 +7.90 678.90 1490 ---- ---- ---- ---- 682.40 +7.90 674.50 1495 ---- ---- ---- ---- 677.90 +7.80 670.10 1500 ---- ---- ---- ---- 673.50 +7.80 665.70 1505 ---- ---- ---- ---- 669.00 +7.70 661.30 1510 ---- ---- ---- ---- 664.60 +7.70 656.90 1515 ---- ---- ---- ---- 660.20 +7.70 652.50 1520 ---- ---- ---- ---- 655.80 +7.60 648.20 1525 ---- ---- ---- ---- 651.50 +7.70 643.80 1530 ---- ---- ---- ---- 647.10 +7.60 639.50 1535 ---- ---- ---- ---- 642.80 +7.60 635.20 1540 ---- ---- ---- ---- 638.40 +7.50 630.90 1545 ---- ---- ---- ---- 634.10 +7.50 626.60 1550 ---- ---- ---- ---- 629.80 +7.40 622.40 1555 ---- ---- ---- ---- 625.50 +7.40 618.10 1560 ---- ---- ---- ---- 621.30 +7.40 613.90 1565 ---- ---- ---- ---- 617.00 +7.40 609.60 1570 ---- ---- ---- ---- 612.80 +7.40 605.40 1575 ---- ---- ---- ---- 608.50 +7.30 601.20 1580 ---- ---- ---- ---- 604.30 +7.30 597.00 1585 ---- ---- ---- ---- 600.10 +7.20 592.90 1590 ---- ---- ---- ---- 595.90 +7.20 588.70 1595 ---- ---- ---- ---- 591.70 +7.20 584.50 1600 ---- ---- ---- ---- 587.50 +7.10 580.40 1605 ---- ---- ---- ---- 583.40 +7.10 576.30 1610 ---- ---- ---- ---- 579.20 +7.00 572.20 1615 ---- ---- ---- ---- 575.10 +7.10 568.00 1620 ---- ---- ---- ---- 571.00 +7.00 564.00 1625 ---- ---- ---- ---- 566.90 +7.00 559.90 1630 ---- ---- ---- ---- 562.80 +7.00 555.80 1635 ---- ---- ---- ---- 558.70 +7.00 551.70 1640 ---- ---- ---- ---- 554.60 +6.90 547.70 1645 ---- ---- ---- ---- 550.50 +6.80 543.70 1650 ---- ---- ---- ---- 546.50 +6.90 539.60 1655 ---- ---- ---- ---- 542.40 +6.80 535.60 1660 ---- ---- ---- ---- 538.40 +6.80 531.60 1665 ---- ---- ---- ---- 534.40 +6.80 527.60 1670 ---- ---- ---- ---- 530.30 +6.70 523.60 1675 ---- ---- ---- ---- 526.30 +6.70 519.60 1680 ---- ---- ---- ---- 522.40 +6.70 515.70 1685 ---- ---- ---- ---- 518.40 +6.70 511.70 1690 ---- ---- ---- ---- 514.40 +6.60 507.80 1695 ---- ---- ---- ---- 510.40 +6.60 503.80 1700 ---- ---- ---- ---- 506.50 +6.60 499.90 1705 ---- ---- ---- ---- 502.50 +6.50 496.00 1710 ---- ---- ---- ---- 498.60 +6.50 492.10 1715 ---- ---- ---- ---- 494.70 +6.50 488.20 1720 ---- ---- ---- ---- 490.80 +6.50 484.30 1725 ---- ---- ---- ---- 486.80 +6.40 480.40 1730 ---- ---- ---- ---- 482.90 +6.40 476.50 1735 ---- ---- ---- ---- 479.10 +6.40 472.70 1740 ---- ---- ---- ---- 475.20 +6.40 468.80 1745 ---- ---- ---- ---- 471.30 +6.40 464.90 1750 ---- ---- ---- ---- 467.40 +6.30 461.10 1755 ---- ---- ---- ---- 463.60 +6.30 457.30 1760 ---- ---- ---- ---- 459.70 +6.30 453.40 1765 ---- ---- ---- ---- 455.90 +6.30 449.60 1770 ---- ---- ---- ---- 452.00 +6.20 445.80 1775 ---- ---- ---- ---- 448.20 +6.20 442.00 1780 ---- ---- ---- ---- 444.40 +6.20 438.20 1785 ---- ---- ---- ---- 440.60 +6.20 434.40 1790 ---- ---- ---- ---- 436.80 +6.10 430.70 1795 ---- ---- ---- ---- 433.00 +6.10 426.90 1800 ---- ---- ---- ---- 429.30 +6.10 423.20 1805 ---- ---- ---- ---- 425.50 +6.00 419.50 1810 ---- ---- ---- ---- 421.80 +6.00 415.80 1815 ---- ---- ---- ---- 418.10 +6.00 412.10 1820 ---- ---- ---- ---- 414.40 +6.00 408.40 1825 ---- ---- ---- ---- 410.70 +6.00 404.70 1830 ---- ---- ---- ---- 407.00 +5.90 401.10 1835 ---- ---- ---- ---- 403.40 +5.90 397.50 1840 ---- ---- ---- ---- 399.70 +5.90 393.80 1845 ---- ---- ---- ---- 396.10 +5.80 390.30 1850 ---- ---- ---- ---- 392.50 +5.80 386.70 1855 ---- ---- ---- ---- 389.00 +5.90 383.10 1860 ---- ---- ---- ---- 385.40 +5.80 379.60 1865 ---- ---- ---- ---- 381.90 +5.80 376.10 1870 ---- ---- ---- ---- 378.40 +5.80 372.60 1875 ---- ---- ---- ---- 374.90 +5.70 369.20 1880 ---- ---- ---- ---- 371.40 +5.70 365.70 1885 ---- ---- ---- ---- 368.00 +5.70 362.30 1890 ---- ---- ---- ---- 364.60 +5.60 359.00 1895 ---- ---- ---- ---- 361.20 +5.60 355.60 1900 ---- ---- ---- ---- 357.90 +5.60 352.30 1905 ---- ---- ---- ---- 354.60 +5.60 349.00 1910 ---- ---- ---- ---- 351.30 +5.60 345.70 1915 ---- ---- ---- ---- 348.00 +5.50 342.50 1920 ---- ---- ---- ---- 344.80 +5.50 339.30 1925 ---- ---- ---- ---- 341.60 +5.40 336.20 1930 ---- ---- ---- ---- 338.50 +5.50 333.00 1935 ---- ---- ---- ---- 335.30 +5.40 329.90 1940 ---- ---- ---- ---- 332.20 +5.30 326.90 1945 ---- ---- ---- ---- 329.20 +5.40 323.80 1950 ---- ---- ---- ---- 326.20 +5.30 320.90 1955 ---- ---- ---- ---- 323.20 +5.30 317.90 1960 ---- ---- ---- ---- 320.30 +5.30 315.00 1965 ---- ---- ---- ---- 317.40 +5.30 312.10 1970 ---- ---- ---- ---- 314.50 +5.20 309.30 1975 ---- ---- ---- ---- 311.60 +5.10 306.50 1980 ---- ---- ---- ---- 308.80 +5.10 303.70 1985 ---- ---- ---- ---- 306.10 +5.20 300.90 1990 ---- ---- ---- ---- 303.30 +5.10 298.20 1995 ---- ---- ---- ---- 300.60 +5.10 295.50 2000 ---- ---- ---- ---- 297.90 +5.00 292.90 2005 ---- ---- ---- ---- 295.20 +5.00 290.20 2010 ---- ---- ---- ---- 292.60 +5.00 287.60 2015 ---- ---- ---- ---- 290.00 +5.00 285.00 2020 ---- ---- ---- ---- 287.40 +4.90 282.50 2025 ---- ---- ---- ---- 284.90 +4.90 280.00 2030 ---- ---- ---- ---- 282.30 +4.90 277.40 2035 ---- ---- ---- ---- 279.80 +4.80 275.00 2040 ---- ---- ---- ---- 277.30 +4.80 272.50 2045 ---- ---- ---- ---- 274.90 +4.80 270.10 2050 ---- ---- ---- ---- 272.40 +4.80 267.60 2055 ---- ---- ---- ---- 270.00 +4.80 265.20 2060 ---- ---- ---- ---- 267.60 +4.70 262.90 2065 ---- ---- ---- ---- 265.20 +4.70 260.50 2070 ---- ---- ---- ---- 262.80 +4.60 258.20 2075 ---- ---- ---- ---- 260.50 +4.60 255.90 2080 ---- ---- ---- ---- 258.20 +4.60 253.60 2085 ---- ---- ---- ---- 256.00 +4.60 251.40 2090 ---- ---- ---- ---- 253.70 +4.50 249.20 2095 ---- ---- ---- ---- 251.50 +4.50 247.00 2100 ---- ---- ---- ---- 249.40 +4.50 244.90 2105 ---- ---- ---- ---- 247.20 +4.40 242.80 2110 ---- ---- ---- ---- 245.20 +4.50 240.70 2115 ---- ---- ---- ---- 243.10 +4.40 238.70 2120 ---- ---- ---- ---- 241.10 +4.40 236.70 2125 ---- ---- ---- ---- 239.10 +4.40 234.70 2130 ---- ---- ---- ---- 237.10 +4.30 232.80 2135 ---- ---- ---- ---- 235.20 +4.30 230.90 2140 ---- ---- ---- ---- 233.30 +4.30 229.00 2145 ---- ---- ---- ---- 231.40 +4.30 227.10 2150 ---- ---- ---- ---- 229.60 +4.30 225.30 2155 ---- ---- ---- ---- 227.80 +4.20 223.60 2160 ---- ---- ---- ---- 226.00 +4.20 221.80 2165 ---- ---- ---- ---- 224.30 +4.20 220.10 2170 ---- ---- ---- ---- 222.50 +4.10 218.40 2175 ---- ---- ---- ---- 220.90 +4.20 216.70 2180 ---- ---- ---- ---- 219.20 +4.10 215.10 2185 ---- ---- ---- ---- 217.60 +4.10 213.50 2190 ---- ---- ---- ---- 216.00 +4.10 211.90 2195 ---- ---- ---- ---- 214.40 +4.00 210.40 2200 ---- ---- ---- ---- 212.80 +3.90 208.90 2205 ---- ---- ---- ---- 211.30 +3.90 207.40 2210 ---- ---- ---- ---- 209.80 +3.90 205.90 2215 ---- ---- ---- ---- 208.30 +3.90 204.40 2220 ---- ---- ---- ---- 206.90 +3.90 203.00 2225 ---- ---- ---- ---- 205.50 +3.90 201.60 2230 ---- ---- ---- ---- 204.10 +3.90 200.20 2235 ---- ---- ---- ---- 202.70 +3.80 198.90 2240 ---- ---- ---- ---- 201.30 +3.80 197.50 2245 ---- ---- ---- ---- 200.00 +3.80 196.20 2250 ---- ---- ---- ---- 198.70 +3.80 194.90 2255 ---- ---- ---- ---- 197.40 +3.70 193.70 2260 ---- ---- ---- ---- 196.10 +3.70 192.40 2265 ---- ---- ---- ---- 194.90 +3.70 191.20 2270 ---- ---- ---- ---- 193.60 +3.60 190.00 2275 ---- ---- ---- ---- 192.40 +3.60 188.80 2280 ---- ---- ---- ---- 191.20 +3.60 187.60 2285 ---- ---- ---- ---- 190.10 +3.60 186.50 2290 ---- ---- ---- ---- 188.90 +3.60 185.30 2295 ---- ---- ---- ---- 187.70 +3.50 184.20 2300 ---- ---- ---- ---- 186.60 +3.50 183.10 2305 ---- ---- ---- ---- 185.50 +3.50 182.00 2310 ---- ---- ---- ---- 184.40 +3.50 180.90 2315 ---- ---- ---- ---- 183.30 +3.50 179.80 2320 ---- ---- ---- ---- 182.30 +3.50 178.80 2325 ---- ---- ---- ---- 181.20 +3.40 177.80 2330 ---- ---- ---- ---- 180.20 +3.50 176.70 2335 ---- ---- ---- ---- 179.10 +3.40 175.70 2340 ---- ---- ---- ---- 178.10 +3.40 174.70 2345 ---- ---- ---- ---- 177.10 +3.40 173.70 2350 ---- ---- ---- ---- 176.10 +3.30 172.80 2355 ---- ---- ---- ---- 175.10 +3.30 171.80 2360 ---- ---- ---- ---- 174.10 +3.30 170.80 2365 ---- ---- ---- ---- 173.20 +3.30 169.90 2370 ---- ---- ---- ---- 172.20 +3.20 169.00 2375 ---- ---- ---- ---- 171.30 +3.30 168.00 2380 ---- ---- ---- ---- 170.30 +3.20 167.10 2385 ---- ---- ---- ---- 169.40 +3.20 166.20 2390 ---- ---- ---- ---- 168.50 +3.20 165.30 2400 ---- ---- ---- ---- 166.70 +3.10 163.60 2410 ---- ---- ---- ---- 165.00 +3.20 161.80 2420 ---- ---- ---- ---- 163.20 +3.00 160.20 2425 ---- ---- ---- ---- 162.40 +3.10 159.30 2430 ---- ---- ---- ---- 161.60 +3.10 158.50 2440 ---- ---- ---- ---- 159.90 +3.00 156.90 2450 ---- ---- ---- ---- 158.30 +3.00 155.30 2460 ---- ---- ---- ---- 156.70 +2.90 153.80 2470 ---- ---- ---- ---- 155.20 +2.90 152.30 2475 ---- ---- ---- ---- 154.50 +3.00 151.50 2480 ---- ---- ---- ---- 153.70 +2.90 150.80 2490 ---- ---- ---- ---- 152.20 +2.80 149.40 2500 ---- ---- ---- ---- 150.80 +2.80 148.00 2525 ---- ---- ---- ---- 147.40 +2.80 144.60 2550 ---- ---- ---- ---- 144.10 +2.70 141.40 2575 ---- ---- ---- ---- 141.00 +2.70 138.30 2600 ---- ---- ---- ---- 138.10 +2.60 135.50 2625 ---- ---- ---- ---- 135.30 +2.50 132.80 2650 ---- ---- ---- ---- 132.70 +2.50 130.20 2675 ---- ---- ---- ---- 130.20 +2.40 127.80 3500 ---- ---- ---- ---- 94.10 +1.40 92.70 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 852.90 +9.00 843.90 1350 ---- ---- ---- ---- 828.90 +8.70 820.20 1375 ---- ---- ---- ---- 805.40 +8.60 796.80 1400 ---- ---- ---- ---- 782.20 +8.30 773.90 1425 ---- ---- ---- ---- 759.30 +8.00 751.30 1450 ---- ---- ---- ---- 736.90 +7.90 729.00 1475 ---- ---- ---- ---- 714.80 +7.70 707.10 1500 ---- ---- ---- ---- 693.00 +7.40 685.60 1520 ---- ---- ---- ---- 675.90 +7.30 668.60 1525 ---- ---- ---- ---- 671.60 +7.30 664.30 1530 ---- ---- ---- ---- 667.40 +7.30 660.10 1540 ---- ---- ---- ---- 659.00 +7.20 651.80 1550 ---- ---- ---- ---- 650.60 +7.10 643.50 1560 ---- ---- ---- ---- 642.30 +7.10 635.20 1570 ---- ---- ---- ---- 634.00 +7.00 627.00 1575 ---- ---- ---- ---- 629.90 +7.00 622.90 1580 ---- ---- ---- ---- 625.80 +7.00 618.80 1590 ---- ---- ---- ---- 617.60 +6.90 610.70 1600 ---- ---- ---- ---- 609.50 +6.90 602.60 1610 ---- ---- ---- ---- 601.40 +6.80 594.60 1615 ---- ---- ---- ---- 597.40 +6.80 590.60 1620 ---- ---- ---- ---- 593.40 +6.80 586.60 1625 ---- ---- ---- ---- 589.40 +6.70 582.70 1630 ---- ---- ---- ---- 585.40 +6.70 578.70 1635 ---- ---- ---- ---- 581.40 +6.60 574.80 1640 ---- ---- ---- ---- 577.40 +6.60 570.80 1645 ---- ---- ---- ---- 573.50 +6.60 566.90 1650 ---- ---- ---- ---- 569.60 +6.60 563.00 1655 ---- ---- ---- ---- 565.60 +6.50 559.10 1660 ---- ---- ---- ---- 561.70 +6.50 555.20 1665 ---- ---- ---- ---- 557.80 +6.50 551.30 1670 ---- ---- ---- ---- 553.90 +6.50 547.40 1675 ---- ---- ---- ---- 550.00 +6.40 543.60 1680 ---- ---- ---- ---- 546.10 +6.40 539.70 1685 ---- ---- ---- ---- 542.20 +6.40 535.80 1690 ---- ---- ---- ---- 538.40 +6.40 532.00 1695 ---- ---- ---- ---- 534.50 +6.30 528.20 1700 ---- ---- ---- ---- 530.70 +6.40 524.30 1705 ---- ---- ---- ---- 526.80 +6.30 520.50 1710 ---- ---- ---- ---- 523.00 +6.30 516.70 1715 ---- ---- ---- ---- 519.20 +6.30 512.90 1720 ---- ---- ---- ---- 515.30 +6.20 509.10 1725 ---- ---- ---- ---- 511.50 +6.20 505.30 1730 ---- ---- ---- ---- 507.70 +6.10 501.60 1735 ---- ---- ---- ---- 503.90 +6.10 497.80 1740 ---- ---- ---- ---- 500.10 +6.10 494.00 1745 ---- ---- ---- ---- 496.40 +6.10 490.30 1750 ---- ---- ---- ---- 492.60 +6.10 486.50 1755 ---- ---- ---- ---- 488.80 +6.00 482.80 1760 ---- ---- ---- ---- 485.10 +6.10 479.00 1765 ---- ---- ---- ---- 481.30 +6.00 475.30 1770 ---- ---- ---- ---- 477.50 +5.90 471.60 1775 ---- ---- ---- ---- 473.80 +6.00 467.80 1780 ---- ---- ---- ---- 470.10 +6.00 464.10 1785 ---- ---- ---- ---- 466.30 +5.90 460.40 1790 ---- ---- ---- ---- 462.60 +5.90 456.70 1795 ---- ---- ---- ---- 458.90 +5.90 453.00 1800 ---- ---- ---- ---- 455.20 +5.80 449.40 1805 ---- ---- ---- ---- 451.50 +5.80 445.70 1810 ---- ---- ---- ---- 447.90 +5.90 442.00 1815 ---- ---- ---- ---- 444.20 +5.80 438.40 1820 ---- ---- ---- ---- 440.50 +5.70 434.80 1825 ---- ---- ---- ---- 436.90 +5.70 431.20 1830 ---- ---- ---- ---- 433.30 +5.70 427.60 1835 ---- ---- ---- ---- 429.70 +5.70 424.00 1840 ---- ---- ---- ---- 426.10 +5.70 420.40 1845 ---- ---- ---- ---- 422.50 +5.70 416.80 1850 ---- ---- ---- ---- 418.90 +5.60 413.30 1855 ---- ---- ---- ---- 415.40 +5.60 409.80 1860 ---- ---- ---- ---- 411.90 +5.60 406.30 1865 ---- ---- ---- ---- 408.40 +5.60 402.80 1870 ---- ---- ---- ---- 404.90 +5.60 399.30 1875 ---- ---- ---- ---- 401.40 +5.50 395.90 1880 ---- ---- ---- ---- 398.00 +5.50 392.50 1885 ---- ---- ---- ---- 394.60 +5.50 389.10 1890 ---- ---- ---- ---- 391.20 +5.50 385.70 1895 ---- ---- ---- ---- 387.80 +5.40 382.40 1900 ---- ---- ---- ---- 384.50 +5.40 379.10 1905 ---- ---- ---- ---- 381.20 +5.40 375.80 1910 ---- ---- ---- ---- 377.90 +5.40 372.50 1915 ---- ---- ---- ---- 374.60 +5.30 369.30 1920 ---- ---- ---- ---- 371.40 +5.30 366.10 1925 ---- ---- ---- ---- 368.20 +5.30 362.90 1930 ---- ---- ---- ---- 365.00 +5.20 359.80 1935 ---- ---- ---- ---- 361.90 +5.20 356.70 1940 ---- ---- ---- ---- 358.80 +5.20 353.60 1945 ---- ---- ---- ---- 355.70 +5.20 350.50 1950 ---- ---- ---- ---- 352.70 +5.20 347.50 1955 ---- ---- ---- ---- 349.70 +5.10 344.60 1960 ---- ---- ---- ---- 346.80 +5.20 341.60 1965 ---- ---- ---- ---- 343.80 +5.10 338.70 1970 ---- ---- ---- ---- 341.00 +5.10 335.90 1975 ---- ---- ---- ---- 338.10 +5.00 333.10 1980 ---- ---- ---- ---- 335.30 +5.00 330.30 1985 ---- ---- ---- ---- 332.50 +5.00 327.50 1990 ---- ---- ---- ---- 329.80 +5.00 324.80 1995 ---- ---- ---- ---- 327.10 +5.00 322.10 2000 ---- ---- ---- ---- 324.40 +5.00 319.40 2005 ---- ---- ---- ---- 321.70 +4.90 316.80 2010 ---- ---- ---- ---- 319.10 +4.90 314.20 2015 ---- ---- ---- ---- 316.50 +4.90 311.60 2020 ---- ---- ---- ---- 313.90 +4.80 309.10 2025 ---- ---- ---- ---- 311.30 +4.80 306.50 2030 ---- ---- ---- ---- 308.80 +4.80 304.00 2035 ---- ---- ---- ---- 306.30 +4.80 301.50 2040 ---- ---- ---- ---- 303.80 +4.70 299.10 2045 ---- ---- ---- ---- 301.40 +4.70 296.70 2050 ---- ---- ---- ---- 298.90 +4.70 294.20 2055 ---- ---- ---- ---- 296.50 +4.70 291.80 2060 ---- ---- ---- ---- 294.10 +4.70 289.40 2065 ---- ---- ---- ---- 291.70 +4.60 287.10 2070 ---- ---- ---- ---- 289.30 +4.60 284.70 2075 ---- ---- ---- ---- 287.00 +4.60 282.40 2080 ---- ---- ---- ---- 284.70 +4.60 280.10 2085 ---- ---- ---- ---- 282.40 +4.60 277.80 2090 ---- ---- ---- ---- 280.10 +4.50 275.60 2095 ---- ---- ---- ---- 277.90 +4.50 273.40 2100 ---- ---- ---- ---- 275.70 +4.50 271.20 2105 ---- ---- ---- ---- 273.50 +4.40 269.10 2110 ---- ---- ---- ---- 271.30 +4.40 266.90 2115 ---- ---- ---- ---- 269.20 +4.30 264.90 2120 ---- ---- ---- ---- 267.20 +4.40 262.80 2125 ---- ---- ---- ---- 265.20 +4.40 260.80 2130 ---- ---- ---- ---- 263.20 +4.30 258.90 2135 ---- ---- ---- ---- 261.20 +4.30 256.90 2140 ---- ---- ---- ---- 259.30 +4.30 255.00 2145 ---- ---- ---- ---- 257.40 +4.20 253.20 2150 ---- ---- ---- ---- 255.50 +4.20 251.30 2155 ---- ---- ---- ---- 253.70 +4.20 249.50 2160 ---- ---- ---- ---- 251.90 +4.10 247.80 2165 ---- ---- ---- ---- 250.20 +4.20 246.00 2170 ---- ---- ---- ---- 248.50 +4.20 244.30 2175 ---- ---- ---- ---- 246.80 +4.10 242.70 2180 ---- ---- ---- ---- 245.10 +4.10 241.00 2185 ---- ---- ---- ---- 243.40 +4.00 239.40 2190 ---- ---- ---- ---- 241.80 +4.00 237.80 2195 ---- ---- ---- ---- 240.20 +4.00 236.20 2200 ---- ---- ---- ---- 238.70 +4.00 234.70 2205 ---- ---- ---- ---- 237.20 +4.00 233.20 2210 ---- ---- ---- ---- 235.60 +3.90 231.70 2215 ---- ---- ---- ---- 234.20 +4.00 230.20 2220 ---- ---- ---- ---- 232.70 +3.90 228.80 2225 ---- ---- ---- ---- 231.30 +3.90 227.40 2230 ---- ---- ---- ---- 229.90 +3.90 226.00 2235 ---- ---- ---- ---- 228.50 +3.80 224.70 2240 ---- ---- ---- ---- 227.10 +3.80 223.30 2245 ---- ---- ---- ---- 225.80 +3.80 222.00 2250 ---- ---- ---- ---- 224.50 +3.80 220.70 2255 ---- ---- ---- ---- 223.20 +3.80 219.40 2260 ---- ---- ---- ---- 221.90 +3.70 218.20 2265 ---- ---- ---- ---- 220.70 +3.70 217.00 2270 ---- ---- ---- ---- 219.40 +3.70 215.70 2275 ---- ---- ---- ---- 218.20 +3.60 214.60 2280 ---- ---- ---- ---- 217.00 +3.60 213.40 2285 ---- ---- ---- ---- 215.90 +3.70 212.20 2290 ---- ---- ---- ---- 214.70 +3.60 211.10 2295 ---- ---- ---- ---- 213.60 +3.60 210.00 2300 ---- ---- ---- ---- 212.40 +3.50 208.90 2305 ---- ---- ---- ---- 211.30 +3.50 207.80 2310 ---- ---- ---- ---- 210.20 +3.50 206.70 2315 ---- ---- ---- ---- 209.20 +3.50 205.70 2320 ---- ---- ---- ---- 208.10 +3.50 204.60 2325 ---- ---- ---- ---- 207.10 +3.50 203.60 2330 ---- ---- ---- ---- 206.00 +3.40 202.60 2335 ---- ---- ---- ---- 205.00 +3.40 201.60 2340 ---- ---- ---- ---- 204.00 +3.40 200.60 2345 ---- ---- ---- ---- 203.00 +3.40 199.60 2350 ---- ---- ---- ---- 202.00 +3.40 198.60 2355 ---- ---- ---- ---- 201.10 +3.40 197.70 2360 ---- ---- ---- ---- 200.10 +3.40 196.70 2365 ---- ---- ---- ---- 199.20 +3.40 195.80 2370 ---- ---- ---- ---- 198.20 +3.30 194.90 2375 ---- ---- ---- ---- 197.30 +3.30 194.00 2380 ---- ---- ---- ---- 196.40 +3.30 193.10 2385 ---- ---- ---- ---- 195.50 +3.30 192.20 2390 ---- ---- ---- ---- 194.60 +3.30 191.30 2395 ---- ---- ---- ---- 193.70 +3.30 190.40 2400 ---- ---- ---- ---- 192.80 +3.20 189.60 2405 ---- ---- ---- ---- 191.90 +3.20 188.70 2410 ---- ---- ---- ---- 191.10 +3.20 187.90 2420 ---- ---- ---- ---- 189.40 +3.20 186.20 2425 ---- ---- ---- ---- 188.50 +3.10 185.40 2430 ---- ---- ---- ---- 187.70 +3.10 184.60 2440 ---- ---- ---- ---- 186.10 +3.10 183.00 2450 ---- ---- ---- ---- 184.50 +3.10 181.40 2460 ---- ---- ---- ---- 183.00 +3.10 179.90 2470 ---- ---- ---- ---- 181.40 +3.00 178.40 2475 ---- ---- ---- ---- 180.70 +3.00 177.70 2480 ---- ---- ---- ---- 180.00 +3.00 177.00 2490 ---- ---- ---- ---- 178.50 +3.00 175.50 2500 ---- ---- ---- ---- 177.10 +3.00 174.10 2525 ---- ---- ---- ---- 173.70 +2.90 170.80 2550 ---- ---- ---- ---- 170.40 +2.80 167.60 2575 ---- ---- ---- ---- 167.40 +2.80 164.60 2600 ---- ---- ---- ---- 164.50 +2.70 161.80 2625 ---- ---- ---- ---- 161.70 +2.60 159.10 2650 ---- ---- ---- ---- 159.10 +2.60 156.50 2675 ---- ---- ---- ---- 156.60 +2.50 154.10 2700 ---- ---- ---- ---- 154.30 +2.50 151.80 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 854.50 +8.50 846.00 1375 ---- ---- ---- ---- 831.20 +8.30 822.90 1400 ---- ---- ---- ---- 808.30 +8.10 800.20 1425 ---- ---- ---- ---- 785.70 +7.80 777.90 1450 ---- ---- ---- ---- 763.50 +7.60 755.90 1475 ---- ---- ---- ---- 741.70 +7.50 734.20 1500 ---- ---- ---- ---- 720.20 +7.30 712.90 1525 ---- ---- ---- ---- 699.00 +7.10 691.90 1530 ---- ---- ---- ---- 694.80 +7.10 687.70 1540 ---- ---- ---- ---- 686.40 +7.00 679.40 1550 ---- ---- ---- ---- 678.10 +7.00 671.10 1560 ---- ---- ---- ---- 669.80 +6.90 662.90 1570 ---- ---- ---- ---- 661.60 +6.80 654.80 1575 ---- ---- ---- ---- 657.50 +6.80 650.70 1580 ---- ---- ---- ---- 653.40 +6.70 646.70 1590 ---- ---- ---- ---- 645.30 +6.70 638.60 1600 ---- ---- ---- ---- 637.30 +6.70 630.60 1610 ---- ---- ---- ---- 629.20 +6.60 622.60 1620 ---- ---- ---- ---- 621.30 +6.60 614.70 1625 ---- ---- ---- ---- 617.30 +6.50 610.80 1630 ---- ---- ---- ---- 613.30 +6.50 606.80 1635 ---- ---- ---- ---- 609.40 +6.50 602.90 1640 ---- ---- ---- ---- 605.40 +6.40 599.00 1645 ---- ---- ---- ---- 601.50 +6.40 595.10 1650 ---- ---- ---- ---- 597.60 +6.40 591.20 1655 ---- ---- ---- ---- 593.70 +6.40 587.30 1660 ---- ---- ---- ---- 589.80 +6.40 583.40 1665 ---- ---- ---- ---- 585.90 +6.30 579.60 1670 ---- ---- ---- ---- 582.00 +6.30 575.70 1675 ---- ---- ---- ---- 578.10 +6.20 571.90 1680 ---- ---- ---- ---- 574.30 +6.30 568.00 1685 ---- ---- ---- ---- 570.40 +6.20 564.20 1690 ---- ---- ---- ---- 566.60 +6.20 560.40 1695 ---- ---- ---- ---- 562.70 +6.10 556.60 1700 ---- ---- ---- ---- 558.90 +6.10 552.80 1705 ---- ---- ---- ---- 555.10 +6.10 549.00 1710 ---- ---- ---- ---- 551.30 +6.10 545.20 1715 ---- ---- ---- ---- 547.50 +6.10 541.40 1720 ---- ---- ---- ---- 543.70 +6.10 537.60 1725 ---- ---- ---- ---- 539.90 +6.10 533.80 1730 ---- ---- ---- ---- 536.10 +6.00 530.10 1735 ---- ---- ---- ---- 532.30 +6.00 526.30 1740 ---- ---- ---- ---- 528.50 +5.90 522.60 1745 ---- ---- ---- ---- 524.80 +6.00 518.80 1750 ---- ---- ---- ---- 521.00 +5.90 515.10 1755 ---- ---- ---- ---- 517.30 +5.90 511.40 1760 ---- ---- ---- ---- 513.50 +5.90 507.60 1765 ---- ---- ---- ---- 509.80 +5.90 503.90 1770 ---- ---- ---- ---- 506.00 +5.80 500.20 1775 ---- ---- ---- ---- 502.30 +5.80 496.50 1780 ---- ---- ---- ---- 498.60 +5.80 492.80 1785 ---- ---- ---- ---- 494.90 +5.80 489.10 1790 ---- ---- ---- ---- 491.20 +5.80 485.40 1795 ---- ---- ---- ---- 487.40 +5.70 481.70 1800 ---- ---- ---- ---- 483.70 +5.70 478.00 1805 ---- ---- ---- ---- 480.00 +5.60 474.40 1810 ---- ---- ---- ---- 476.40 +5.70 470.70 1815 ---- ---- ---- ---- 472.70 +5.70 467.00 1820 ---- ---- ---- ---- 469.00 +5.60 463.40 1825 ---- ---- ---- ---- 465.40 +5.70 459.70 1830 ---- ---- ---- ---- 461.70 +5.60 456.10 1835 ---- ---- ---- ---- 458.10 +5.60 452.50 1840 ---- ---- ---- ---- 454.50 +5.60 448.90 1845 ---- ---- ---- ---- 450.90 +5.60 445.30 1850 ---- ---- ---- ---- 447.30 +5.60 441.70 1855 ---- ---- ---- ---- 443.70 +5.50 438.20 1860 ---- ---- ---- ---- 440.10 +5.50 434.60 1865 ---- ---- ---- ---- 436.60 +5.50 431.10 1870 ---- ---- ---- ---- 433.00 +5.40 427.60 1875 ---- ---- ---- ---- 429.50 +5.40 424.10 1880 ---- ---- ---- ---- 426.00 +5.40 420.60 1885 ---- ---- ---- ---- 422.60 +5.40 417.20 1890 ---- ---- ---- ---- 419.10 +5.30 413.80 1895 ---- ---- ---- ---- 415.70 +5.30 410.40 1900 ---- ---- ---- ---- 412.30 +5.30 407.00 1905 ---- ---- ---- ---- 408.90 +5.30 403.60 1910 ---- ---- ---- ---- 405.50 +5.20 400.30 1915 ---- ---- ---- ---- 402.20 +5.20 397.00 1920 ---- ---- ---- ---- 398.90 +5.20 393.70 1925 ---- ---- ---- ---- 395.60 +5.20 390.40 1930 ---- ---- ---- ---- 392.40 +5.20 387.20 1935 ---- ---- ---- ---- 389.10 +5.10 384.00 1940 ---- ---- ---- ---- 386.00 +5.20 380.80 1945 ---- ---- ---- ---- 382.80 +5.10 377.70 1950 ---- ---- ---- ---- 379.70 +5.10 374.60 1955 ---- ---- ---- ---- 376.60 +5.10 371.50 1960 ---- ---- ---- ---- 373.50 +5.00 368.50 1965 ---- ---- ---- ---- 370.50 +5.00 365.50 1970 ---- ---- ---- ---- 367.50 +5.00 362.50 1975 ---- ---- ---- ---- 364.60 +5.00 359.60 1980 ---- ---- ---- ---- 361.70 +5.00 356.70 1985 ---- ---- ---- ---- 358.80 +4.90 353.90 1990 ---- ---- ---- ---- 356.00 +5.00 351.00 1995 ---- ---- ---- ---- 353.20 +4.90 348.30 2000 ---- ---- ---- ---- 350.40 +4.90 345.50 2005 ---- ---- ---- ---- 347.70 +4.90 342.80 2010 ---- ---- ---- ---- 345.00 +4.90 340.10 2015 ---- ---- ---- ---- 342.30 +4.80 337.50 2020 ---- ---- ---- ---- 339.70 +4.80 334.90 2025 ---- ---- ---- ---- 337.10 +4.80 332.30 2030 ---- ---- ---- ---- 334.50 +4.80 329.70 2035 ---- ---- ---- ---- 331.90 +4.70 327.20 2040 ---- ---- ---- ---- 329.40 +4.70 324.70 2045 ---- ---- ---- ---- 326.90 +4.70 322.20 2050 ---- ---- ---- ---- 324.40 +4.60 319.80 2055 ---- ---- ---- ---- 321.90 +4.60 317.30 2060 ---- ---- ---- ---- 319.50 +4.60 314.90 2065 ---- ---- ---- ---- 317.00 +4.50 312.50 2070 ---- ---- ---- ---- 314.60 +4.50 310.10 2075 ---- ---- ---- ---- 312.20 +4.50 307.70 2080 ---- ---- ---- ---- 309.80 +4.50 305.30 2085 ---- ---- ---- ---- 307.50 +4.50 303.00 2090 ---- ---- ---- ---- 305.10 +4.50 300.60 2095 ---- ---- ---- ---- 302.80 +4.50 298.30 2100 ---- ---- ---- ---- 300.40 +4.40 296.00 2105 ---- ---- ---- ---- 298.10 +4.40 293.70 2110 ---- ---- ---- ---- 295.90 +4.40 291.50 2115 ---- ---- ---- ---- 293.70 +4.40 289.30 2120 ---- ---- ---- ---- 291.50 +4.40 287.10 2125 ---- ---- ---- ---- 289.30 +4.30 285.00 2130 ---- ---- ---- ---- 287.20 +4.30 282.90 2135 ---- ---- ---- ---- 285.10 +4.30 280.80 2140 ---- ---- ---- ---- 283.10 +4.30 278.80 2145 ---- ---- ---- ---- 281.10 +4.20 276.90 2150 ---- ---- ---- ---- 279.10 +4.20 274.90 2155 ---- ---- ---- ---- 277.20 +4.20 273.00 2160 ---- ---- ---- ---- 275.30 +4.10 271.20 2165 ---- ---- ---- ---- 273.50 +4.10 269.40 2170 ---- ---- ---- ---- 271.70 +4.10 267.60 2175 ---- ---- ---- ---- 269.90 +4.10 265.80 2180 ---- ---- ---- ---- 268.20 +4.10 264.10 2185 ---- ---- ---- ---- 266.50 +4.10 262.40 2190 ---- ---- ---- ---- 264.80 +4.00 260.80 2195 ---- ---- ---- ---- 263.20 +4.00 259.20 2200 ---- ---- ---- ---- 261.60 +4.00 257.60 2205 ---- ---- ---- ---- 260.00 +4.00 256.00 2210 ---- ---- ---- ---- 258.40 +3.90 254.50 2215 ---- ---- ---- ---- 256.90 +4.00 252.90 2220 ---- ---- ---- ---- 255.40 +3.90 251.50 2225 ---- ---- ---- ---- 253.90 +3.90 250.00 2230 ---- ---- ---- ---- 252.40 +3.80 248.60 2235 ---- ---- ---- ---- 251.00 +3.80 247.20 2240 ---- ---- ---- ---- 249.60 +3.80 245.80 2245 ---- ---- ---- ---- 248.20 +3.80 244.40 2250 ---- ---- ---- ---- 246.90 +3.80 243.10 2255 ---- ---- ---- ---- 245.50 +3.70 241.80 2260 ---- ---- ---- ---- 244.20 +3.70 240.50 2265 ---- ---- ---- ---- 242.90 +3.70 239.20 2270 ---- ---- ---- ---- 241.70 +3.70 238.00 2275 ---- ---- ---- ---- 240.40 +3.70 236.70 2280 ---- ---- ---- ---- 239.20 +3.70 235.50 2285 ---- ---- ---- ---- 238.00 +3.70 234.30 2290 ---- ---- ---- ---- 236.80 +3.60 233.20 2295 ---- ---- ---- ---- 235.60 +3.60 232.00 2300 ---- ---- ---- ---- 234.50 +3.60 230.90 2305 ---- ---- ---- ---- 233.40 +3.60 229.80 2310 ---- ---- ---- ---- 232.30 +3.60 228.70 2315 ---- ---- ---- ---- 231.20 +3.60 227.60 2320 ---- ---- ---- ---- 230.10 +3.50 226.60 2325 ---- ---- ---- ---- 229.00 +3.50 225.50 2330 ---- ---- ---- ---- 228.00 +3.50 224.50 2335 ---- ---- ---- ---- 226.90 +3.40 223.50 2340 ---- ---- ---- ---- 225.90 +3.40 222.50 2345 ---- ---- ---- ---- 224.90 +3.40 221.50 2350 ---- ---- ---- ---- 223.90 +3.40 220.50 2355 ---- ---- ---- ---- 223.00 +3.50 219.50 2360 ---- ---- ---- ---- 222.00 +3.40 218.60 2365 ---- ---- ---- ---- 221.00 +3.30 217.70 2370 ---- ---- ---- ---- 220.10 +3.40 216.70 2375 ---- ---- ---- ---- 219.20 +3.40 215.80 2380 ---- ---- ---- ---- 218.20 +3.30 214.90 2385 ---- ---- ---- ---- 217.30 +3.30 214.00 2390 ---- ---- ---- ---- 216.40 +3.30 213.10 2395 ---- ---- ---- ---- 215.50 +3.20 212.30 2400 ---- ---- ---- ---- 214.70 +3.30 211.40 2405 ---- ---- ---- ---- 213.80 +3.30 210.50 2410 ---- ---- ---- ---- 212.90 +3.20 209.70 2415 ---- ---- ---- ---- 212.10 +3.30 208.80 2420 ---- ---- ---- ---- 211.20 +3.20 208.00 2425 ---- ---- ---- ---- 210.40 +3.20 207.20 2430 ---- ---- ---- ---- 209.60 +3.20 206.40 2440 ---- ---- ---- ---- 207.90 +3.10 204.80 2450 ---- ---- ---- ---- 206.40 +3.20 203.20 2460 ---- ---- ---- ---- 204.80 +3.10 201.70 2470 ---- ---- ---- ---- 203.30 +3.10 200.20 2475 ---- ---- ---- ---- 202.50 +3.00 199.50 2480 ---- ---- ---- ---- 201.80 +3.00 198.80 2490 ---- ---- ---- ---- 200.30 +3.00 197.30 2500 ---- ---- ---- ---- 198.90 +3.00 195.90 2510 ---- ---- ---- ---- 197.50 +2.90 194.60 2520 ---- ---- ---- ---- 196.20 +3.00 193.20 2525 ---- ---- ---- ---- 195.50 +2.90 192.60 2550 ---- ---- ---- ---- 192.30 +2.90 189.40 2575 ---- ---- ---- ---- 189.20 +2.80 186.40 2600 ---- ---- ---- ---- 186.30 +2.80 183.50 2625 ---- ---- ---- ---- 183.50 +2.70 180.80 2650 ---- ---- ---- ---- 180.90 +2.60 178.30 2675 ---- ---- ---- ---- 178.50 +2.60 175.90 2700 ---- ---- ---- ---- 176.20 +2.60 173.60 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 871.00 +8.20 862.80 1375 ---- ---- ---- ---- 848.10 +7.90 840.20 1400 ---- ---- ---- ---- 825.70 +7.80 817.90 1425 ---- ---- ---- ---- 803.50 +7.50 796.00 1450 ---- ---- ---- ---- 781.70 +7.30 774.40 1475 ---- ---- ---- ---- 760.30 +7.20 753.10 1500 ---- ---- ---- ---- 739.10 +7.00 732.10 1525 ---- ---- ---- ---- 718.30 +6.90 711.40 1550 ---- ---- ---- ---- 697.80 +6.70 691.10 1560 ---- ---- ---- ---- 689.70 +6.70 683.00 1570 ---- ---- ---- ---- 681.60 +6.60 675.00 1575 ---- ---- ---- ---- 677.60 +6.60 671.00 1580 ---- ---- ---- ---- 673.60 +6.60 667.00 1590 ---- ---- ---- ---- 665.60 +6.50 659.10 1600 ---- ---- ---- ---- 657.60 +6.40 651.20 1610 ---- ---- ---- ---- 649.80 +6.40 643.40 1620 ---- ---- ---- ---- 641.90 +6.30 635.60 1625 ---- ---- ---- ---- 638.00 +6.30 631.70 1630 ---- ---- ---- ---- 634.10 +6.20 627.90 1640 ---- ---- ---- ---- 626.30 +6.20 620.10 1650 ---- ---- ---- ---- 618.60 +6.10 612.50 1655 ---- ---- ---- ---- 614.80 +6.10 608.70 1660 ---- ---- ---- ---- 610.90 +6.10 604.80 1665 ---- ---- ---- ---- 607.10 +6.10 601.00 1670 ---- ---- ---- ---- 603.30 +6.10 597.20 1675 ---- ---- ---- ---- 599.50 +6.00 593.50 1680 ---- ---- ---- ---- 595.70 +6.00 589.70 1685 ---- ---- ---- ---- 591.90 +6.00 585.90 1690 ---- ---- ---- ---- 588.10 +5.90 582.20 1695 ---- ---- ---- ---- 584.30 +5.90 578.40 1700 ---- ---- ---- ---- 580.60 +5.90 574.70 1705 ---- ---- ---- ---- 576.80 +5.90 570.90 1710 ---- ---- ---- ---- 573.10 +5.90 567.20 1715 ---- ---- ---- ---- 569.30 +5.80 563.50 1720 ---- ---- ---- ---- 565.60 +5.80 559.80 1725 ---- ---- ---- ---- 561.90 +5.90 556.00 1730 ---- ---- ---- ---- 558.10 +5.80 552.30 1735 ---- ---- ---- ---- 554.40 +5.80 548.60 1740 ---- ---- ---- ---- 550.70 +5.70 545.00 1745 ---- ---- ---- ---- 547.00 +5.70 541.30 1750 ---- ---- ---- ---- 543.30 +5.70 537.60 1755 ---- ---- ---- ---- 539.60 +5.70 533.90 1760 ---- ---- ---- ---- 535.90 +5.70 530.20 1765 ---- ---- ---- ---- 532.20 +5.60 526.60 1770 ---- ---- ---- ---- 528.50 +5.60 522.90 1775 ---- ---- ---- ---- 524.90 +5.60 519.30 1780 ---- ---- ---- ---- 521.20 +5.60 515.60 1785 ---- ---- ---- ---- 517.50 +5.50 512.00 1790 ---- ---- ---- ---- 513.90 +5.60 508.30 1795 ---- ---- ---- ---- 510.20 +5.50 504.70 1800 ---- ---- ---- ---- 506.50 +5.50 501.00 1805 ---- ---- ---- ---- 502.90 +5.50 497.40 1810 ---- ---- ---- ---- 499.30 +5.50 493.80 1815 ---- ---- ---- ---- 495.60 +5.40 490.20 1820 ---- ---- ---- ---- 492.00 +5.50 486.50 1825 ---- ---- ---- ---- 488.40 +5.50 482.90 1830 ---- ---- ---- ---- 484.70 +5.40 479.30 1835 ---- ---- ---- ---- 481.10 +5.30 475.80 1840 ---- ---- ---- ---- 477.50 +5.30 472.20 1845 ---- ---- ---- ---- 473.90 +5.30 468.60 1850 ---- ---- ---- ---- 470.40 +5.40 465.00 1855 ---- ---- ---- ---- 466.80 +5.30 461.50 1860 ---- ---- ---- ---- 463.20 +5.20 458.00 1865 ---- ---- ---- ---- 459.70 +5.30 454.40 1870 ---- ---- ---- ---- 456.20 +5.30 450.90 1875 ---- ---- ---- ---- 452.70 +5.30 447.40 1880 ---- ---- ---- ---- 449.20 +5.20 444.00 1885 ---- ---- ---- ---- 445.70 +5.20 440.50 1890 ---- ---- ---- ---- 442.30 +5.20 437.10 1895 ---- ---- ---- ---- 438.80 +5.10 433.70 1900 ---- ---- ---- ---- 435.40 +5.10 430.30 1905 ---- ---- ---- ---- 432.00 +5.10 426.90 1910 ---- ---- ---- ---- 428.60 +5.10 423.50 1915 ---- ---- ---- ---- 425.30 +5.10 420.20 1920 ---- ---- ---- ---- 421.90 +5.00 416.90 1925 ---- ---- ---- ---- 418.60 +5.00 413.60 1930 ---- ---- ---- ---- 415.40 +5.10 410.30 1935 ---- ---- ---- ---- 412.10 +5.00 407.10 1940 ---- ---- ---- ---- 408.90 +5.00 403.90 1945 ---- ---- ---- ---- 405.70 +5.00 400.70 1950 ---- ---- ---- ---- 402.50 +4.90 397.60 1955 ---- ---- ---- ---- 399.40 +4.90 394.50 1960 ---- ---- ---- ---- 396.30 +4.90 391.40 1965 ---- ---- ---- ---- 393.20 +4.90 388.30 1970 ---- ---- ---- ---- 390.20 +4.90 385.30 1975 ---- ---- ---- ---- 387.20 +4.90 382.30 1980 ---- ---- ---- ---- 384.20 +4.80 379.40 1985 ---- ---- ---- ---- 381.30 +4.80 376.50 1990 ---- ---- ---- ---- 378.40 +4.80 373.60 1995 ---- ---- ---- ---- 375.60 +4.80 370.80 2000 ---- ---- ---- ---- 372.80 +4.80 368.00 2005 ---- ---- ---- ---- 370.00 +4.70 365.30 2010 ---- ---- ---- ---- 367.30 +4.70 362.60 2015 ---- ---- ---- ---- 364.60 +4.70 359.90 2020 ---- ---- ---- ---- 361.90 +4.70 357.20 2025 ---- ---- ---- ---- 359.30 +4.70 354.60 2030 ---- ---- ---- ---- 356.70 +4.70 352.00 2035 ---- ---- ---- ---- 354.10 +4.60 349.50 2040 ---- ---- ---- ---- 351.50 +4.50 347.00 2045 ---- ---- ---- ---- 349.00 +4.50 344.50 2050 ---- ---- ---- ---- 346.50 +4.50 342.00 2055 ---- ---- ---- ---- 344.10 +4.60 339.50 2060 ---- ---- ---- ---- 341.60 +4.50 337.10 2065 ---- ---- ---- ---- 339.20 +4.50 334.70 2070 ---- ---- ---- ---- 336.80 +4.50 332.30 2075 ---- ---- ---- ---- 334.40 +4.40 330.00 2080 ---- ---- ---- ---- 332.00 +4.40 327.60 2085 ---- ---- ---- ---- 329.70 +4.40 325.30 2090 ---- ---- ---- ---- 327.30 +4.40 322.90 2095 ---- ---- ---- ---- 325.00 +4.40 320.60 2100 ---- ---- ---- ---- 322.70 +4.40 318.30 2105 ---- ---- ---- ---- 320.30 +4.30 316.00 2110 ---- ---- ---- ---- 318.10 +4.30 313.80 2115 ---- ---- ---- ---- 315.80 +4.30 311.50 2120 ---- ---- ---- ---- 313.60 +4.30 309.30 2125 ---- ---- ---- ---- 311.40 +4.30 307.10 2130 ---- ---- ---- ---- 309.20 +4.20 305.00 2135 ---- ---- ---- ---- 307.00 +4.20 302.80 2140 ---- ---- ---- ---- 304.90 +4.10 300.80 2145 ---- ---- ---- ---- 302.90 +4.20 298.70 2150 ---- ---- ---- ---- 300.80 +4.10 296.70 2155 ---- ---- ---- ---- 298.90 +4.10 294.80 2160 ---- ---- ---- ---- 296.90 +4.10 292.80 2165 ---- ---- ---- ---- 295.00 +4.00 291.00 2170 ---- ---- ---- ---- 293.20 +4.10 289.10 2175 ---- ---- ---- ---- 291.40 +4.10 287.30 2180 ---- ---- ---- ---- 289.60 +4.00 285.60 2185 ---- ---- ---- ---- 287.80 +4.00 283.80 2190 ---- ---- ---- ---- 286.10 +3.90 282.20 2195 ---- ---- ---- ---- 284.40 +3.90 280.50 2200 ---- ---- ---- ---- 282.80 +3.90 278.90 2205 ---- ---- ---- ---- 281.20 +3.90 277.30 2210 ---- ---- ---- ---- 279.60 +3.90 275.70 2215 ---- ---- ---- ---- 278.00 +3.80 274.20 2220 ---- ---- ---- ---- 276.50 +3.80 272.70 2225 ---- ---- ---- ---- 275.00 +3.80 271.20 2230 ---- ---- ---- ---- 273.50 +3.80 269.70 2235 ---- ---- ---- ---- 272.10 +3.80 268.30 2240 ---- ---- ---- ---- 270.70 +3.80 266.90 2245 ---- ---- ---- ---- 269.30 +3.80 265.50 2250 ---- ---- ---- ---- 267.90 +3.70 264.20 2255 ---- ---- ---- ---- 266.60 +3.80 262.80 2260 ---- ---- ---- ---- 265.20 +3.70 261.50 2265 ---- ---- ---- ---- 263.90 +3.70 260.20 2270 ---- ---- ---- ---- 262.70 +3.70 259.00 2275 ---- ---- ---- ---- 261.40 +3.60 257.80 2280 ---- ---- ---- ---- 260.20 +3.70 256.50 2285 ---- ---- ---- ---- 259.00 +3.60 255.40 2290 ---- ---- ---- ---- 257.80 +3.60 254.20 2295 ---- ---- ---- ---- 256.60 +3.60 253.00 2300 ---- ---- ---- ---- 255.50 +3.60 251.90 2305 ---- ---- ---- ---- 254.30 +3.50 250.80 2310 ---- ---- ---- ---- 253.20 +3.50 249.70 2315 ---- ---- ---- ---- 252.20 +3.60 248.60 2320 ---- ---- ---- ---- 251.10 +3.50 247.60 2325 ---- ---- ---- ---- 250.00 +3.50 246.50 2330 ---- ---- ---- ---- 249.00 +3.50 245.50 2335 ---- ---- ---- ---- 248.00 +3.50 244.50 2340 ---- ---- ---- ---- 247.00 +3.50 243.50 2345 ---- ---- ---- ---- 246.00 +3.50 242.50 2350 ---- ---- ---- ---- 245.00 +3.40 241.60 2355 ---- ---- ---- ---- 244.00 +3.40 240.60 2360 ---- ---- ---- ---- 243.10 +3.40 239.70 2365 ---- ---- ---- ---- 242.10 +3.30 238.80 2370 ---- ---- ---- ---- 241.20 +3.30 237.90 2375 ---- ---- ---- ---- 240.30 +3.30 237.00 2380 ---- ---- ---- ---- 239.40 +3.30 236.10 2385 ---- ---- ---- ---- 238.50 +3.30 235.20 2390 ---- ---- ---- ---- 237.60 +3.30 234.30 2395 ---- ---- ---- ---- 236.80 +3.30 233.50 2400 ---- ---- ---- ---- 235.90 +3.30 232.60 2405 ---- ---- ---- ---- 235.10 +3.30 231.80 2410 ---- ---- ---- ---- 234.20 +3.20 231.00 2415 ---- ---- ---- ---- 233.40 +3.20 230.20 2420 ---- ---- ---- ---- 232.60 +3.20 229.40 2425 ---- ---- ---- ---- 231.80 +3.20 228.60 2430 ---- ---- ---- ---- 230.90 +3.10 227.80 2435 ---- ---- ---- ---- 230.20 +3.20 227.00 2440 ---- ---- ---- ---- 229.40 +3.20 226.20 2450 ---- ---- ---- ---- 227.80 +3.10 224.70 2460 ---- ---- ---- ---- 226.30 +3.10 223.20 2470 ---- ---- ---- ---- 224.80 +3.00 221.80 2475 ---- ---- ---- ---- 224.10 +3.10 221.00 2480 ---- ---- ---- ---- 223.40 +3.10 220.30 2490 ---- ---- ---- ---- 222.00 +3.10 218.90 2500 ---- ---- ---- ---- 220.60 +3.00 217.60 2510 ---- ---- ---- ---- 219.20 +2.90 216.30 2520 ---- ---- ---- ---- 217.90 +2.90 215.00 2525 ---- ---- ---- ---- 217.30 +3.00 214.30 2530 ---- ---- ---- ---- 216.60 +2.90 213.70 2540 ---- ---- ---- ---- 215.40 +2.90 212.50 2550 ---- ---- ---- ---- 214.10 +2.90 211.20 2575 ---- ---- ---- ---- 211.20 +2.90 208.30 2600 ---- ---- ---- ---- 208.40 +2.80 205.60 2625 ---- ---- ---- ---- 205.70 +2.70 203.00 2650 ---- ---- ---- ---- 203.20 +2.70 200.50 2675 ---- ---- ---- ---- 200.80 +2.60 198.20 2700 ---- ---- ---- ---- 198.60 +2.60 196.00 2725 ---- ---- ---- ---- 196.50 +2.60 193.90 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 872.60 +7.70 864.90 1400 ---- ---- ---- ---- 850.50 +7.60 842.90 1425 ---- ---- ---- ---- 828.70 +7.40 821.30 1450 ---- ---- ---- ---- 807.10 +7.10 800.00 1475 ---- ---- ---- ---- 786.00 +7.00 779.00 1500 ---- ---- ---- ---- 765.10 +6.80 758.30 1525 ---- ---- ---- ---- 744.50 +6.60 737.90 1550 ---- ---- ---- ---- 724.30 +6.60 717.70 1570 ---- ---- ---- ---- 708.20 +6.40 701.80 1575 ---- ---- ---- ---- 704.30 +6.40 697.90 1580 ---- ---- ---- ---- 700.30 +6.30 694.00 1590 ---- ---- ---- ---- 692.40 +6.30 686.10 1600 ---- ---- ---- ---- 684.60 +6.20 678.40 1610 ---- ---- ---- ---- 676.80 +6.20 670.60 1620 ---- ---- ---- ---- 669.00 +6.10 662.90 1625 ---- ---- ---- ---- 665.20 +6.10 659.10 1630 ---- ---- ---- ---- 661.30 +6.10 655.20 1640 ---- ---- ---- ---- 653.70 +6.10 647.60 1650 ---- ---- ---- ---- 646.00 +5.90 640.10 1660 ---- ---- ---- ---- 638.40 +5.90 632.50 1670 ---- ---- ---- ---- 630.90 +5.90 625.00 1675 ---- ---- ---- ---- 627.10 +5.80 621.30 1680 ---- ---- ---- ---- 623.40 +5.90 617.50 1685 ---- ---- ---- ---- 619.60 +5.80 613.80 1690 ---- ---- ---- ---- 615.90 +5.80 610.10 1695 ---- ---- ---- ---- 612.20 +5.80 606.40 1700 ---- ---- ---- ---- 608.50 +5.80 602.70 1705 ---- ---- ---- ---- 604.70 +5.70 599.00 1710 ---- ---- ---- ---- 601.00 +5.70 595.30 1715 ---- ---- ---- ---- 597.30 +5.60 591.70 1720 ---- ---- ---- ---- 593.70 +5.70 588.00 1725 ---- ---- ---- ---- 590.00 +5.70 584.30 1730 ---- ---- ---- ---- 586.30 +5.60 580.70 1735 ---- ---- ---- ---- 582.60 +5.60 577.00 1740 ---- ---- ---- ---- 579.00 +5.60 573.40 1745 ---- ---- ---- ---- 575.30 +5.60 569.70 1750 ---- ---- ---- ---- 571.60 +5.50 566.10 1755 ---- ---- ---- ---- 568.00 +5.50 562.50 1760 ---- ---- ---- ---- 564.40 +5.50 558.90 1765 ---- ---- ---- ---- 560.70 +5.50 555.20 1770 ---- ---- ---- ---- 557.10 +5.50 551.60 1775 ---- ---- ---- ---- 553.50 +5.50 548.00 1780 ---- ---- ---- ---- 549.80 +5.40 544.40 1785 ---- ---- ---- ---- 546.20 +5.40 540.80 1790 ---- ---- ---- ---- 542.60 +5.40 537.20 1795 ---- ---- ---- ---- 539.00 +5.40 533.60 1800 ---- ---- ---- ---- 535.40 +5.40 530.00 1805 ---- ---- ---- ---- 531.80 +5.40 526.40 1810 ---- ---- ---- ---- 528.20 +5.30 522.90 1815 ---- ---- ---- ---- 524.60 +5.30 519.30 1820 ---- ---- ---- ---- 521.00 +5.30 515.70 1825 ---- ---- ---- ---- 517.40 +5.30 512.10 1830 ---- ---- ---- ---- 513.80 +5.20 508.60 1835 ---- ---- ---- ---- 510.20 +5.20 505.00 1840 ---- ---- ---- ---- 506.60 +5.20 501.40 1845 ---- ---- ---- ---- 503.10 +5.20 497.90 1850 ---- ---- ---- ---- 499.50 +5.20 494.30 1855 ---- ---- ---- ---- 495.90 +5.10 490.80 1860 ---- ---- ---- ---- 492.40 +5.20 487.20 1865 ---- ---- ---- ---- 488.80 +5.10 483.70 1870 ---- ---- ---- ---- 485.30 +5.10 480.20 1875 ---- ---- ---- ---- 481.80 +5.10 476.70 1880 ---- ---- ---- ---- 478.30 +5.10 473.20 1885 ---- ---- ---- ---- 474.80 +5.10 469.70 1890 ---- ---- ---- ---- 471.30 +5.10 466.20 1895 ---- ---- ---- ---- 467.80 +5.00 462.80 1900 ---- ---- ---- ---- 464.40 +5.10 459.30 1905 ---- ---- ---- ---- 460.90 +5.00 455.90 1910 ---- ---- ---- ---- 457.50 +5.00 452.50 1915 ---- ---- ---- ---- 454.10 +5.00 449.10 1920 ---- ---- ---- ---- 450.70 +4.90 445.80 1925 ---- ---- ---- ---- 447.30 +4.90 442.40 1930 ---- ---- ---- ---- 444.00 +4.90 439.10 1935 ---- ---- ---- ---- 440.70 +4.90 435.80 1940 ---- ---- ---- ---- 437.40 +4.90 432.50 1945 ---- ---- ---- ---- 434.10 +4.90 429.20 1950 ---- ---- ---- ---- 430.80 +4.80 426.00 1955 ---- ---- ---- ---- 427.60 +4.80 422.80 1960 ---- ---- ---- ---- 424.40 +4.80 419.60 1965 ---- ---- ---- ---- 421.20 +4.80 416.40 1970 ---- ---- ---- ---- 418.10 +4.80 413.30 1975 ---- ---- ---- ---- 415.00 +4.80 410.20 1980 ---- ---- ---- ---- 411.90 +4.70 407.20 1985 ---- ---- ---- ---- 408.90 +4.80 404.10 1990 ---- ---- ---- ---- 405.80 +4.70 401.10 1995 ---- ---- ---- ---- 402.90 +4.70 398.20 2000 ---- ---- ---- ---- 399.90 +4.60 395.30 2005 ---- ---- ---- ---- 397.00 +4.60 392.40 2010 ---- ---- ---- ---- 394.20 +4.70 389.50 2015 ---- ---- ---- ---- 391.30 +4.60 386.70 2020 ---- ---- ---- ---- 388.50 +4.50 384.00 2025 ---- ---- ---- ---- 385.80 +4.60 381.20 2030 ---- ---- ---- ---- 383.10 +4.60 378.50 2035 ---- ---- ---- ---- 380.40 +4.50 375.90 2040 ---- ---- ---- ---- 377.80 +4.50 373.30 2045 ---- ---- ---- ---- 375.20 +4.50 370.70 2050 ---- ---- ---- ---- 372.60 +4.50 368.10 2055 ---- ---- ---- ---- 370.10 +4.50 365.60 2060 ---- ---- ---- ---- 367.60 +4.50 363.10 2065 ---- ---- ---- ---- 365.10 +4.40 360.70 2070 ---- ---- ---- ---- 362.60 +4.40 358.20 2075 ---- ---- ---- ---- 360.20 +4.40 355.80 2080 ---- ---- ---- ---- 357.80 +4.40 353.40 2085 ---- ---- ---- ---- 355.40 +4.30 351.10 2090 ---- ---- ---- ---- 353.10 +4.40 348.70 2095 ---- ---- ---- ---- 350.70 +4.30 346.40 2100 ---- ---- ---- ---- 348.40 +4.30 344.10 2105 ---- ---- ---- ---- 346.10 +4.30 341.80 2110 ---- ---- ---- ---- 343.80 +4.30 339.50 2115 ---- ---- ---- ---- 341.50 +4.20 337.30 2120 ---- ---- ---- ---- 339.20 +4.20 335.00 2125 ---- ---- ---- ---- 336.90 +4.10 332.80 2130 ---- ---- ---- ---- 334.70 +4.20 330.50 2135 ---- ---- ---- ---- 332.50 +4.20 328.30 2140 ---- ---- ---- ---- 330.20 +4.10 326.10 2145 ---- ---- ---- ---- 328.10 +4.10 324.00 2150 ---- ---- ---- ---- 325.90 +4.10 321.80 2155 ---- ---- ---- ---- 323.80 +4.10 319.70 2160 ---- ---- ---- ---- 321.70 +4.10 317.60 2165 ---- ---- ---- ---- 319.60 +4.00 315.60 2170 ---- ---- ---- ---- 317.60 +4.00 313.60 2175 ---- ---- ---- ---- 315.70 +4.00 311.70 2180 ---- ---- ---- ---- 313.80 +4.00 309.80 2185 ---- ---- ---- ---- 311.90 +4.00 307.90 2190 ---- ---- ---- ---- 310.00 +3.90 306.10 2195 ---- ---- ---- ---- 308.30 +4.00 304.30 2200 ---- ---- ---- ---- 306.50 +3.90 302.60 2205 ---- ---- ---- ---- 304.80 +3.90 300.90 2210 ---- ---- ---- ---- 303.10 +3.90 299.20 2215 ---- ---- ---- ---- 301.40 +3.80 297.60 2220 ---- ---- ---- ---- 299.80 +3.80 296.00 2225 ---- ---- ---- ---- 298.20 +3.80 294.40 2230 ---- ---- ---- ---- 296.70 +3.80 292.90 2235 ---- ---- ---- ---- 295.20 +3.80 291.40 2240 ---- ---- ---- ---- 293.70 +3.80 289.90 2245 ---- ---- ---- ---- 292.20 +3.70 288.50 2250 ---- ---- ---- ---- 290.80 +3.80 287.00 2255 ---- ---- ---- ---- 289.40 +3.80 285.60 2260 ---- ---- ---- ---- 288.00 +3.70 284.30 2265 ---- ---- ---- ---- 286.60 +3.70 282.90 2270 ---- ---- ---- ---- 285.30 +3.70 281.60 2275 ---- ---- ---- ---- 284.00 +3.70 280.30 2280 ---- ---- ---- ---- 282.70 +3.60 279.10 2285 ---- ---- ---- ---- 281.40 +3.60 277.80 2290 ---- ---- ---- ---- 280.20 +3.60 276.60 2295 ---- ---- ---- ---- 279.00 +3.60 275.40 2300 ---- ---- ---- ---- 277.80 +3.60 274.20 2305 ---- ---- ---- ---- 276.60 +3.50 273.10 2310 ---- ---- ---- ---- 275.50 +3.50 272.00 2315 ---- ---- ---- ---- 274.40 +3.60 270.80 2320 ---- ---- ---- ---- 273.30 +3.50 269.80 2325 ---- ---- ---- ---- 272.20 +3.50 268.70 2330 ---- ---- ---- ---- 271.10 +3.50 267.60 2335 ---- ---- ---- ---- 270.10 +3.50 266.60 2340 ---- ---- ---- ---- 269.00 +3.40 265.60 2345 ---- ---- ---- ---- 268.00 +3.40 264.60 2350 ---- ---- ---- ---- 267.00 +3.40 263.60 2355 ---- ---- ---- ---- 266.00 +3.40 262.60 2360 ---- ---- ---- ---- 265.10 +3.40 261.70 2365 ---- ---- ---- ---- 264.10 +3.30 260.80 2370 ---- ---- ---- ---- 263.20 +3.30 259.90 2375 ---- ---- ---- ---- 262.30 +3.40 258.90 2380 ---- ---- ---- ---- 261.40 +3.30 258.10 2385 ---- ---- ---- ---- 260.50 +3.30 257.20 2390 ---- ---- ---- ---- 259.60 +3.30 256.30 2395 ---- ---- ---- ---- 258.70 +3.20 255.50 2400 ---- ---- ---- ---- 257.90 +3.30 254.60 2405 ---- ---- ---- ---- 257.00 +3.20 253.80 2410 ---- ---- ---- ---- 256.20 +3.20 253.00 2415 ---- ---- ---- ---- 255.40 +3.20 252.20 2420 ---- ---- ---- ---- 254.60 +3.20 251.40 2425 ---- ---- ---- ---- 253.80 +3.20 250.60 2430 ---- ---- ---- ---- 253.00 +3.20 249.80 2435 ---- ---- ---- ---- 252.20 +3.20 249.00 2440 ---- ---- ---- ---- 251.40 +3.20 248.20 2445 ---- ---- ---- ---- 250.60 +3.10 247.50 2450 ---- ---- ---- ---- 249.90 +3.20 246.70 2455 ---- ---- ---- ---- 249.10 +3.10 246.00 2460 ---- ---- ---- ---- 248.40 +3.10 245.30 2465 ---- ---- ---- ---- 247.60 +3.10 244.50 2470 ---- ---- ---- ---- 246.90 +3.10 243.80 2475 ---- ---- ---- ---- 246.20 +3.10 243.10 2480 ---- ---- ---- ---- 245.50 +3.10 242.40 2490 ---- ---- ---- ---- 244.10 +3.00 241.10 2500 ---- ---- ---- ---- 242.70 +3.00 239.70 2510 ---- ---- ---- ---- 241.40 +3.00 238.40 2520 ---- ---- ---- ---- 240.10 +3.00 237.10 2525 ---- ---- ---- ---- 239.50 +3.00 236.50 2530 ---- ---- ---- ---- 238.80 +2.90 235.90 2540 ---- ---- ---- ---- 237.60 +3.00 234.60 2550 ---- ---- ---- ---- 236.40 +2.90 233.50 2560 ---- ---- ---- ---- 235.20 +2.90 232.30 2575 ---- ---- ---- ---- 233.40 +2.80 230.60 2600 ---- ---- ---- ---- 230.70 +2.80 227.90 2625 ---- ---- ---- ---- 228.10 +2.80 225.30 2650 ---- ---- ---- ---- 225.60 +2.70 222.90 2675 ---- ---- ---- ---- 223.30 +2.70 220.60 2700 ---- ---- ---- ---- 221.10 +2.60 218.50 2725 ---- ---- ---- ---- 219.10 +2.60 216.50 2750 ---- ---- ---- ---- 217.20 +2.60 214.60 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 865.10 +7.40 857.70 1425 ---- ---- ---- ---- 843.50 +7.10 836.40 1450 ---- ---- ---- ---- 822.40 +7.00 815.40 1475 ---- ---- ---- ---- 801.50 +6.80 794.70 1500 ---- ---- ---- ---- 780.90 +6.60 774.30 1525 ---- ---- ---- ---- 760.60 +6.40 754.20 1550 ---- ---- ---- ---- 740.70 +6.40 734.30 1575 ---- ---- ---- ---- 721.00 +6.20 714.80 1580 ---- ---- ---- ---- 717.00 +6.10 710.90 1590 ---- ---- ---- ---- 709.30 +6.20 703.10 1600 ---- ---- ---- ---- 701.50 +6.00 695.50 1610 ---- ---- ---- ---- 693.80 +6.00 687.80 1620 ---- ---- ---- ---- 686.20 +6.00 680.20 1625 ---- ---- ---- ---- 682.40 +6.00 676.40 1630 ---- ---- ---- ---- 678.60 +5.90 672.70 1640 ---- ---- ---- ---- 671.00 +5.90 665.10 1650 ---- ---- ---- ---- 663.50 +5.80 657.70 1660 ---- ---- ---- ---- 656.00 +5.80 650.20 1670 ---- ---- ---- ---- 648.50 +5.70 642.80 1675 ---- ---- ---- ---- 644.80 +5.70 639.10 1680 ---- ---- ---- ---- 641.10 +5.70 635.40 1685 ---- ---- ---- ---- 637.40 +5.60 631.80 1690 ---- ---- ---- ---- 633.70 +5.60 628.10 1695 ---- ---- ---- ---- 630.10 +5.70 624.40 1700 ---- ---- ---- ---- 626.40 +5.60 620.80 1705 ---- ---- ---- ---- 622.70 +5.50 617.20 1710 ---- ---- ---- ---- 619.10 +5.60 613.50 1715 ---- ---- ---- ---- 615.40 +5.50 609.90 1720 ---- ---- ---- ---- 611.80 +5.50 606.30 1725 ---- ---- ---- ---- 608.10 +5.50 602.60 1730 ---- ---- ---- ---- 604.50 +5.50 599.00 1735 ---- ---- ---- ---- 600.90 +5.50 595.40 1740 ---- ---- ---- ---- 597.30 +5.50 591.80 1745 ---- ---- ---- ---- 593.70 +5.50 588.20 1750 ---- ---- ---- ---- 590.00 +5.30 584.70 1755 ---- ---- ---- ---- 586.40 +5.30 581.10 1760 ---- ---- ---- ---- 582.80 +5.30 577.50 1765 ---- ---- ---- ---- 579.30 +5.40 573.90 1770 ---- ---- ---- ---- 575.70 +5.30 570.40 1775 ---- ---- ---- ---- 572.10 +5.30 566.80 1780 ---- ---- ---- ---- 568.50 +5.30 563.20 1785 ---- ---- ---- ---- 564.90 +5.20 559.70 1790 ---- ---- ---- ---- 561.40 +5.30 556.10 1795 ---- ---- ---- ---- 557.80 +5.20 552.60 1800 ---- ---- ---- ---- 554.20 +5.20 549.00 1805 ---- ---- ---- ---- 550.70 +5.20 545.50 1810 ---- ---- ---- ---- 547.10 +5.20 541.90 1815 ---- ---- ---- ---- 543.50 +5.10 538.40 1820 ---- ---- ---- ---- 540.00 +5.20 534.80 1825 ---- ---- ---- ---- 536.40 +5.10 531.30 1830 ---- ---- ---- ---- 532.90 +5.10 527.80 1835 ---- ---- ---- ---- 529.30 +5.10 524.20 1840 ---- ---- ---- ---- 525.80 +5.10 520.70 1845 ---- ---- ---- ---- 522.20 +5.00 517.20 1850 ---- ---- ---- ---- 518.70 +5.10 513.60 1855 ---- ---- ---- ---- 515.10 +5.00 510.10 1860 ---- ---- ---- ---- 511.60 +5.00 506.60 1865 ---- ---- ---- ---- 508.10 +5.00 503.10 1870 ---- ---- ---- ---- 504.60 +5.00 499.60 1875 ---- ---- ---- ---- 501.10 +5.00 496.10 1880 ---- ---- ---- ---- 497.60 +5.00 492.60 1885 ---- ---- ---- ---- 494.10 +4.90 489.20 1890 ---- ---- ---- ---- 490.60 +4.90 485.70 1895 ---- ---- ---- ---- 487.10 +4.90 482.20 1900 ---- ---- ---- ---- 483.70 +4.90 478.80 1905 ---- ---- ---- ---- 480.30 +4.90 475.40 1910 ---- ---- ---- ---- 476.80 +4.80 472.00 1915 ---- ---- ---- ---- 473.40 +4.80 468.60 1920 ---- ---- ---- ---- 470.00 +4.80 465.20 1925 ---- ---- ---- ---- 466.70 +4.80 461.90 1930 ---- ---- ---- ---- 463.30 +4.80 458.50 1935 ---- ---- ---- ---- 460.00 +4.80 455.20 1940 ---- ---- ---- ---- 456.70 +4.80 451.90 1945 ---- ---- ---- ---- 453.40 +4.80 448.60 1950 ---- ---- ---- ---- 450.10 +4.70 445.40 1955 ---- ---- ---- ---- 446.90 +4.70 442.20 1960 ---- ---- ---- ---- 443.60 +4.60 439.00 1965 ---- ---- ---- ---- 440.40 +4.60 435.80 1970 ---- ---- ---- ---- 437.30 +4.70 432.60 1975 ---- ---- ---- ---- 434.10 +4.60 429.50 1980 ---- ---- ---- ---- 431.00 +4.60 426.40 1985 ---- ---- ---- ---- 428.00 +4.60 423.40 1990 ---- ---- ---- ---- 424.90 +4.60 420.30 1995 ---- ---- ---- ---- 421.90 +4.60 417.30 2000 ---- ---- ---- ---- 418.90 +4.50 414.40 2005 ---- ---- ---- ---- 416.00 +4.50 411.50 2010 ---- ---- ---- ---- 413.10 +4.50 408.60 2015 ---- ---- ---- ---- 410.20 +4.50 405.70 2020 ---- ---- ---- ---- 407.40 +4.50 402.90 2025 ---- ---- ---- ---- 404.60 +4.40 400.20 2030 ---- ---- ---- ---- 401.90 +4.50 397.40 2035 ---- ---- ---- ---- 399.20 +4.50 394.70 2040 ---- ---- ---- ---- 396.50 +4.40 392.10 2045 ---- ---- ---- ---- 393.90 +4.40 389.50 2050 ---- ---- ---- ---- 391.30 +4.40 386.90 2055 ---- ---- ---- ---- 388.70 +4.30 384.40 2060 ---- ---- ---- ---- 386.20 +4.30 381.90 2065 ---- ---- ---- ---- 383.70 +4.30 379.40 2070 ---- ---- ---- ---- 381.30 +4.40 376.90 2075 ---- ---- ---- ---- 378.80 +4.30 374.50 2080 ---- ---- ---- ---- 376.40 +4.30 372.10 2085 ---- ---- ---- ---- 374.00 +4.20 369.80 2090 ---- ---- ---- ---- 371.70 +4.30 367.40 2095 ---- ---- ---- ---- 369.30 +4.20 365.10 2100 ---- ---- ---- ---- 367.00 +4.20 362.80 2105 ---- ---- ---- ---- 364.70 +4.20 360.50 2110 ---- ---- ---- ---- 362.40 +4.10 358.30 2115 ---- ---- ---- ---- 360.10 +4.10 356.00 2120 ---- ---- ---- ---- 357.90 +4.10 353.80 2125 ---- ---- ---- ---- 355.60 +4.10 351.50 2130 ---- ---- ---- ---- 353.40 +4.10 349.30 2135 ---- ---- ---- ---- 351.20 +4.10 347.10 2140 ---- ---- ---- ---- 349.00 +4.10 344.90 2145 ---- ---- ---- ---- 346.80 +4.10 342.70 2150 ---- ---- ---- ---- 344.60 +4.00 340.60 2155 ---- ---- ---- ---- 342.50 +4.10 338.40 2160 ---- ---- ---- ---- 340.30 +3.90 336.40 2165 ---- ---- ---- ---- 338.30 +4.00 334.30 2170 ---- ---- ---- ---- 336.20 +3.90 332.30 2175 ---- ---- ---- ---- 334.20 +3.90 330.30 2180 ---- ---- ---- ---- 332.20 +3.90 328.30 2185 ---- ---- ---- ---- 330.30 +3.90 326.40 2190 ---- ---- ---- ---- 328.40 +3.90 324.50 2195 ---- ---- ---- ---- 326.60 +3.90 322.70 2200 ---- ---- ---- ---- 324.80 +3.80 321.00 2205 ---- ---- ---- ---- 323.00 +3.80 319.20 2210 ---- ---- ---- ---- 321.30 +3.80 317.50 2215 ---- ---- ---- ---- 319.70 +3.80 315.90 2220 ---- ---- ---- ---- 318.00 +3.80 314.20 2225 ---- ---- ---- ---- 316.40 +3.70 312.70 2230 ---- ---- ---- ---- 314.90 +3.80 311.10 2235 ---- ---- ---- ---- 313.30 +3.70 309.60 2240 ---- ---- ---- ---- 311.80 +3.70 308.10 2245 ---- ---- ---- ---- 310.30 +3.70 306.60 2250 ---- ---- ---- ---- 308.90 +3.70 305.20 2255 ---- ---- ---- ---- 307.50 +3.70 303.80 2260 ---- ---- ---- ---- 306.10 +3.70 302.40 2265 ---- ---- ---- ---- 304.70 +3.60 301.10 2270 ---- ---- ---- ---- 303.40 +3.60 299.80 2275 ---- ---- ---- ---- 302.10 +3.60 298.50 2280 ---- ---- ---- ---- 300.80 +3.60 297.20 2285 ---- ---- ---- ---- 299.50 +3.50 296.00 2290 ---- ---- ---- ---- 298.30 +3.60 294.70 2295 ---- ---- ---- ---- 297.10 +3.60 293.50 2300 ---- ---- ---- ---- 295.90 +3.50 292.40 2305 ---- ---- ---- ---- 294.70 +3.50 291.20 2310 ---- ---- ---- ---- 293.60 +3.50 290.10 2315 ---- ---- ---- ---- 292.50 +3.50 289.00 2320 ---- ---- ---- ---- 291.40 +3.50 287.90 2325 ---- ---- ---- ---- 290.30 +3.40 286.90 2330 ---- ---- ---- ---- 289.20 +3.40 285.80 2335 ---- ---- ---- ---- 288.20 +3.40 284.80 2340 ---- ---- ---- ---- 287.20 +3.40 283.80 2345 ---- ---- ---- ---- 286.20 +3.40 282.80 2350 ---- ---- ---- ---- 285.20 +3.40 281.80 2355 ---- ---- ---- ---- 284.20 +3.30 280.90 2360 ---- ---- ---- ---- 283.30 +3.30 280.00 2365 ---- ---- ---- ---- 282.40 +3.40 279.00 2370 ---- ---- ---- ---- 281.50 +3.40 278.10 2375 ---- ---- ---- ---- 280.60 +3.30 277.30 2380 ---- ---- ---- ---- 279.70 +3.30 276.40 2385 ---- ---- ---- ---- 278.80 +3.30 275.50 2390 ---- ---- ---- ---- 277.90 +3.20 274.70 2395 ---- ---- ---- ---- 277.10 +3.30 273.80 2400 ---- ---- ---- ---- 276.30 +3.30 273.00 2405 ---- ---- ---- ---- 275.40 +3.20 272.20 2410 ---- ---- ---- ---- 274.60 +3.20 271.40 2415 ---- ---- ---- ---- 273.80 +3.20 270.60 2420 ---- ---- ---- ---- 273.00 +3.10 269.90 2425 ---- ---- ---- ---- 272.30 +3.20 269.10 2430 ---- ---- ---- ---- 271.50 +3.20 268.30 2435 ---- ---- ---- ---- 270.70 +3.10 267.60 2440 ---- ---- ---- ---- 270.00 +3.20 266.80 2445 ---- ---- ---- ---- 269.20 +3.10 266.10 2450 ---- ---- ---- ---- 268.50 +3.10 265.40 2455 ---- ---- ---- ---- 267.80 +3.10 264.70 2460 ---- ---- ---- ---- 267.00 +3.00 264.00 2465 ---- ---- ---- ---- 266.30 +3.00 263.30 2470 ---- ---- ---- ---- 265.60 +3.00 262.60 2475 ---- ---- ---- ---- 264.90 +3.00 261.90 2480 ---- ---- ---- ---- 264.20 +3.00 261.20 2490 ---- ---- ---- ---- 262.90 +3.00 259.90 2500 ---- ---- ---- ---- 261.60 +3.00 258.60 2510 ---- ---- ---- ---- 260.30 +3.00 257.30 2520 ---- ---- ---- ---- 259.00 +2.90 256.10 2525 ---- ---- ---- ---- 258.40 +2.90 255.50 2530 ---- ---- ---- ---- 257.80 +2.90 254.90 2540 ---- ---- ---- ---- 256.60 +2.90 253.70 2550 ---- ---- ---- ---- 255.40 +2.90 252.50 2560 ---- ---- ---- ---- 254.30 +2.90 251.40 2570 ---- ---- ---- ---- 253.10 +2.80 250.30 2575 ---- ---- ---- ---- 252.60 +2.90 249.70 2600 ---- ---- ---- ---- 249.90 +2.80 247.10 2625 ---- ---- ---- ---- 247.40 +2.70 244.70 2650 ---- ---- ---- ---- 245.10 +2.70 242.40 2675 ---- ---- ---- ---- 242.90 +2.70 240.20 2700 ---- ---- ---- ---- 240.80 +2.70 238.10 2725 ---- ---- ---- ---- 238.80 +2.60 236.20 2750 ---- ---- ---- ---- 237.00 +2.60 234.40 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 707.50 +5.80 701.70 1650 ---- ---- ---- ---- 688.10 +5.60 682.50 1675 ---- ---- ---- ---- 669.00 +5.50 663.50 1700 ---- ---- ---- ---- 650.10 +5.50 644.60 1725 ---- ---- ---- ---- 631.40 +5.40 626.00 1750 ---- ---- ---- ---- 612.90 +5.30 607.60 1775 ---- ---- ---- ---- 594.60 +5.20 589.40 1800 ---- ---- ---- ---- 576.50 +5.20 571.30 1820 ---- ---- ---- ---- 562.10 +5.00 557.10 1825 ---- ---- ---- ---- 558.50 +5.00 553.50 1830 ---- ---- ---- ---- 555.00 +5.00 550.00 1840 ---- ---- ---- ---- 547.90 +5.00 542.90 1850 ---- ---- ---- ---- 540.80 +4.90 535.90 1860 ---- ---- ---- ---- 533.80 +4.90 528.90 1870 ---- ---- ---- ---- 526.90 +4.90 522.00 1875 ---- ---- ---- ---- 523.40 +4.80 518.60 1880 ---- ---- ---- ---- 520.00 +4.90 515.10 1890 ---- ---- ---- ---- 513.10 +4.80 508.30 1900 ---- ---- ---- ---- 506.30 +4.80 501.50 1910 ---- ---- ---- ---- 499.60 +4.80 494.80 1915 ---- ---- ---- ---- 496.20 +4.70 491.50 1920 ---- ---- ---- ---- 492.90 +4.70 488.20 1925 ---- ---- ---- ---- 489.60 +4.70 484.90 1930 ---- ---- ---- ---- 486.30 +4.70 481.60 1935 ---- ---- ---- ---- 483.10 +4.70 478.40 1940 ---- ---- ---- ---- 479.80 +4.60 475.20 1945 ---- ---- ---- ---- 476.60 +4.70 471.90 1950 ---- ---- ---- ---- 473.40 +4.60 468.80 1955 ---- ---- ---- ---- 470.20 +4.60 465.60 1960 ---- ---- ---- ---- 467.00 +4.60 462.40 1965 ---- ---- ---- ---- 463.90 +4.60 459.30 1970 ---- ---- ---- ---- 460.80 +4.60 456.20 1975 ---- ---- ---- ---- 457.70 +4.60 453.10 1980 ---- ---- ---- ---- 454.60 +4.50 450.10 1985 ---- ---- ---- ---- 451.60 +4.50 447.10 1990 ---- ---- ---- ---- 448.60 +4.50 444.10 1995 ---- ---- ---- ---- 445.60 +4.50 441.10 2000 ---- ---- ---- ---- 442.60 +4.50 438.10 2005 ---- ---- ---- ---- 439.70 +4.50 435.20 2010 ---- ---- ---- ---- 436.80 +4.50 432.30 2015 ---- ---- ---- ---- 433.90 +4.40 429.50 2020 ---- ---- ---- ---- 431.00 +4.40 426.60 2025 ---- ---- ---- ---- 428.20 +4.40 423.80 2030 ---- ---- ---- ---- 425.40 +4.30 421.10 2035 ---- ---- ---- ---- 422.70 +4.40 418.30 2040 ---- ---- ---- ---- 420.00 +4.40 415.60 2045 ---- ---- ---- ---- 417.30 +4.30 413.00 2050 ---- ---- ---- ---- 414.60 +4.30 410.30 2055 ---- ---- ---- ---- 412.00 +4.30 407.70 2060 ---- ---- ---- ---- 409.40 +4.30 405.10 2065 ---- ---- ---- ---- 406.90 +4.30 402.60 2070 ---- ---- ---- ---- 404.30 +4.20 400.10 2075 ---- ---- ---- ---- 401.80 +4.20 397.60 2080 ---- ---- ---- ---- 399.40 +4.20 395.20 2085 ---- ---- ---- ---- 396.90 +4.20 392.70 2090 ---- ---- ---- ---- 394.50 +4.20 390.30 2095 ---- ---- ---- ---- 392.10 +4.20 387.90 2100 ---- ---- ---- ---- 389.70 +4.10 385.60 2105 ---- ---- ---- ---- 387.40 +4.10 383.30 2110 ---- ---- ---- ---- 385.00 +4.10 380.90 2115 ---- ---- ---- ---- 382.70 +4.00 378.70 2120 ---- ---- ---- ---- 380.40 +4.00 376.40 2125 ---- ---- ---- ---- 378.20 +4.10 374.10 2130 ---- ---- ---- ---- 375.90 +4.00 371.90 2135 ---- ---- ---- ---- 373.70 +4.00 369.70 2140 ---- ---- ---- ---- 371.40 +4.00 367.40 2145 ---- ---- ---- ---- 369.20 +4.00 365.20 2150 ---- ---- ---- ---- 367.00 +3.90 363.10 2155 ---- ---- ---- ---- 364.80 +3.90 360.90 2160 ---- ---- ---- ---- 362.70 +4.00 358.70 2165 ---- ---- ---- ---- 360.50 +3.90 356.60 2170 ---- ---- ---- ---- 358.40 +3.90 354.50 2175 ---- ---- ---- ---- 356.30 +3.90 352.40 2180 ---- ---- ---- ---- 354.20 +3.90 350.30 2185 ---- ---- ---- ---- 352.20 +3.90 348.30 2190 ---- ---- ---- ---- 350.20 +3.90 346.30 2195 ---- ---- ---- ---- 348.20 +3.80 344.40 2200 ---- ---- ---- ---- 346.30 +3.80 342.50 2205 ---- ---- ---- ---- 344.40 +3.80 340.60 2210 ---- ---- ---- ---- 342.60 +3.80 338.80 2215 ---- ---- ---- ---- 340.80 +3.80 337.00 2220 ---- ---- ---- ---- 339.10 +3.80 335.30 2225 ---- ---- ---- ---- 337.30 +3.70 333.60 2230 ---- ---- ---- ---- 335.70 +3.70 332.00 2235 ---- ---- ---- ---- 334.10 +3.70 330.40 2240 ---- ---- ---- ---- 332.50 +3.70 328.80 2245 ---- ---- ---- ---- 330.90 +3.60 327.30 2250 ---- ---- ---- ---- 329.40 +3.60 325.80 2255 ---- ---- ---- ---- 327.90 +3.60 324.30 2260 ---- ---- ---- ---- 326.50 +3.70 322.80 2265 ---- ---- ---- ---- 325.00 +3.60 321.40 2270 ---- ---- ---- ---- 323.60 +3.60 320.00 2275 ---- ---- ---- ---- 322.30 +3.60 318.70 2280 ---- ---- ---- ---- 320.90 +3.50 317.40 2285 ---- ---- ---- ---- 319.60 +3.50 316.10 2290 ---- ---- ---- ---- 318.30 +3.50 314.80 2295 ---- ---- ---- ---- 317.00 +3.50 313.50 2300 ---- ---- ---- ---- 315.80 +3.50 312.30 2305 ---- ---- ---- ---- 314.60 +3.50 311.10 2310 ---- ---- ---- ---- 313.40 +3.40 310.00 2315 ---- ---- ---- ---- 312.20 +3.40 308.80 2320 ---- ---- ---- ---- 311.10 +3.40 307.70 2325 ---- ---- ---- ---- 310.00 +3.40 306.60 2330 ---- ---- ---- ---- 308.90 +3.40 305.50 2335 ---- ---- ---- ---- 307.80 +3.30 304.50 2340 ---- ---- ---- ---- 306.80 +3.40 303.40 2345 ---- ---- ---- ---- 305.80 +3.40 302.40 2350 ---- ---- ---- ---- 304.80 +3.40 301.40 2355 ---- ---- ---- ---- 303.80 +3.30 300.50 2360 ---- ---- ---- ---- 302.80 +3.30 299.50 2365 ---- ---- ---- ---- 301.90 +3.30 298.60 2370 ---- ---- ---- ---- 301.00 +3.30 297.70 2375 ---- ---- ---- ---- 300.10 +3.30 296.80 2380 ---- ---- ---- ---- 299.20 +3.30 295.90 2385 ---- ---- ---- ---- 298.30 +3.20 295.10 2390 ---- ---- ---- ---- 297.50 +3.20 294.30 2395 ---- ---- ---- ---- 296.70 +3.30 293.40 2400 ---- ---- ---- ---- 295.90 +3.30 292.60 2405 ---- ---- ---- ---- 295.10 +3.20 291.90 2410 ---- ---- ---- ---- 294.30 +3.20 291.10 2415 ---- ---- ---- ---- 293.50 +3.20 290.30 2420 ---- ---- ---- ---- 292.80 +3.20 289.60 2425 ---- ---- ---- ---- 292.00 +3.10 288.90 2430 ---- ---- ---- ---- 291.30 +3.10 288.20 2435 ---- ---- ---- ---- 290.60 +3.10 287.50 2440 ---- ---- ---- ---- 289.90 +3.10 286.80 2445 ---- ---- ---- ---- 289.20 +3.10 286.10 2450 ---- ---- ---- ---- 288.60 +3.10 285.50 2455 ---- ---- ---- ---- 287.90 +3.10 284.80 2460 ---- ---- ---- ---- 287.20 +3.00 284.20 2465 ---- ---- ---- ---- 286.60 +3.00 283.60 2470 ---- ---- ---- ---- 286.00 +3.10 282.90 2475 ---- ---- ---- ---- 285.40 +3.10 282.30 2480 ---- ---- ---- ---- 284.80 +3.10 281.70 2485 ---- ---- ---- ---- 284.20 +3.10 281.10 2490 ---- ---- ---- ---- 283.60 +3.00 280.60 2495 ---- ---- ---- ---- 283.00 +3.00 280.00 2500 ---- ---- ---- ---- 282.40 +3.00 279.40 2510 ---- ---- ---- ---- 281.30 +3.00 278.30 2520 ---- ---- ---- ---- 280.20 +3.00 277.20 2525 ---- ---- ---- ---- 279.60 +2.90 276.70 2530 ---- ---- ---- ---- 279.10 +2.90 276.20 2540 ---- ---- ---- ---- 278.10 +2.90 275.20 2550 ---- ---- ---- ---- 277.00 +2.80 274.20 2560 ---- ---- ---- ---- 276.10 +2.90 273.20 2570 ---- ---- ---- ---- 275.10 +2.80 272.30 2575 ---- ---- ---- ---- 274.60 +2.80 271.80 2580 ---- ---- ---- ---- 274.20 +2.90 271.30 2590 ---- ---- ---- ---- 273.30 +2.80 270.50 2600 ---- ---- ---- ---- 272.40 +2.80 269.60 2625 ---- ---- ---- ---- 270.30 +2.80 267.50 2650 ---- ---- ---- ---- 268.30 +2.70 265.60 2675 ---- ---- ---- ---- 266.50 +2.70 263.80 2700 ---- ---- ---- ---- 264.80 +2.60 262.20 2725 ---- ---- ---- ---- 263.30 +2.60 260.70 2750 ---- ---- ---- ---- 261.80 +2.50 259.30 2775 ---- ---- ---- ---- 260.50 +2.50 258.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 46152 39269 552657 OG APR23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 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 .10 .10 .10 .10 UNCH 6 .10 1507 1655 ---- ---- ---- ---- .10 UNCH .10 25 1660 ---- ---- ---- ---- .10 UNCH .10 572 1665 ---- ---- ---- ---- .10 UNCH .10 40 1670 .10 .10 .10 .10 .10 UNCH 3 .10 93 1675 .10 .10 .10 .10 .10 UNCH 2 .10 697 1680 ---- ---- ---- ---- .10 UNCH .10 213 1685 ---- ---- ---- ---- .10 UNCH .10 146 1690 ---- ---- ---- ---- .10 UNCH .10 205 1695 ---- ---- ---- ---- .10 UNCH .10 139 1700 ---- ---- ---- ---- .10 UNCH .10 1999 4816 1705 ---- ---- ---- ---- .10 UNCH .10 10 262 1710 ---- ---- ---- ---- .10 UNCH .10 10 1086 1715 ---- ---- ---- ---- .10 UNCH .10 15 403 1720 ---- ---- ---- ---- .10 UNCH .10 1 481 1725 ---- ---- ---- ---- .10 UNCH 31 .10 698 1730 ---- ---- ---- ---- .10 UNCH .10 572 1735 ---- ---- ---- ---- .10 UNCH .10 240 1740 ---- ---- ---- ---- .10 UNCH .10 2 435 1745 ---- ---- ---- ---- .10 UNCH .10 505 1750 ---- ---- ---- ---- .10 UNCH .10 21 4563 1755 ---- ---- ---- ---- .10 UNCH .10 1 787 1760 .10 .10 .10 .10 .10 -.10 15 .20 995 1765 ---- ---- .10A .10A .10 -.10 .20 591 1770 .10 .10 .10 .10 .10 -.10 1 .20 377 1775 ---- ---- .10A .10A .20 UNCH .20 1647 1780 ---- ---- .10A .10A .20 UNCH .20 1 510 1785 ---- ---- .10A .10A .20 UNCH .20 468 1790 ---- ---- .10A .10A .20 UNCH 5 .20 4 425 1795 ---- ---- .20A .20A .20 -.10 .30 10 301 1800 .20 .20 .10 .10 .20 -.10 188 .30 34 6162 1805 ---- ---- .20A .20A .20 -.10 .30 1 692 1810 .30 .30 .20A .20A .30 UNCH 3 .30 3 675 1815 .20 .20 .20 .20 .30 UNCH 1 .30 572 1820 .40 .40 .10 .10 .30 -.10 45 .40 7 882 1825 .50 .50 .20A .20A .30 -.10 6 .40 2 1022 1830 .50 .50 .10 .10 .40 -.10 19 .50 4 1703 1835 .60 .60 .10 .10 .40 -.20 34 .60 7 598 1840 .60 .60 .20 .20 .50 -.20 30 .70 6 1409 1845 .70 .80 .30A .30A .50 -.30 12 .80 9 330 1850 .80 .90 .30 .30 .60 -.30 325 .90 211 4533 1855 ---- ---- .40A .40A .70 -.40 1 1.10 11 383 1860 .90 .90 .40 .40A .80 -.50 11 1.30 20 1415 1865 1.40 1.40 .40 .40A .90 -.60 19 1.50 513 780 1870 1.40 1.40 .40 .40 1.10 -.70 113 1.80 40 979 1875 1.60 1.70 .50 .50 1.30 -.90 87 2.20 65 973 1880 2.10 2.50 .60 .70A 1.60 -1.10 97 2.70 103 634 1885 2.70 3.10 .70A .80A 1.90 -1.30 44 3.20 71 777 1890 3.20 3.60B .80A .90A 2.30 -1.50 61 3.80 49 785 1895 3.60 4.40 .90 .90 2.70 -1.90 597 4.60 744 877 1900 5.30 5.50 .90 1.10 3.40 -2.10 2647 5.50 2315 3561 1905 5.20 6.40B 1.30 1.40B 4.10 -2.60 69 6.70 41 224 1910 5.60 6.30 1.50A 2.60B 5.00 -3.00 287 8.00 73 254 1915 8.00 8.00 1.80A 1.80A 6.10 -3.30 28 9.40 52 631 1920 9.70 11.00B 2.00 2.40A 7.30 -3.80 113 11.10 175 594 1925 11.80 13.00B 2.60A 2.60A 8.80 -4.20 588 13.00 174 739 1930 14.20 15.20B 3.10 3.60A 10.40 -4.70 304 15.10 330 1102 1935 14.70 17.60B 3.80A 7.60B 12.30 -5.10 60 17.40 351 490 1940 17.50 20.30B 4.60A 5.40A 14.40 -5.50 800 19.90 419 886 1945 21.00 23.20B 5.60A 7.20B 16.70 -5.90 39 22.60 178 286 1950 22.80 26.40B 6.80A 7.80 19.30 -6.30 734 25.60 889 1863 1955 24.20 29.70B 8.10A 8.70A 22.10 -6.60 40 28.70 267 305 1960 30.30 33.30B 9.70A 11.80A 25.20 -6.80 70 32.00 243 556 1965 29.60 37.00B 11.50A 15.00B 28.40 -7.10 6 35.50 336 341 1970 36.70 40.80B 13.60A 16.40A 31.80 -7.30 47 39.10 29 94 1975 20.00 44.80B 15.90A 22.10B 35.40 -7.60 2 43.00 51 473 1980 20.40 48.90B 18.40A 19.60A 39.20 -7.70 8 46.90 114 355 1985 23.40 53.10B 21.20A 22.50A 43.10 -7.90 2 51.00 49 1990 25.70 57.40B 24.10A 24.10A 47.10 -8.10 1 55.20 1 10 1995 ---- 61.80B 27.40A 27.40A 51.30 -8.10 11 59.40 44 2000 60.00 66.30B 30.70A 63.10B 55.60 -8.20 1 63.80 115 2005 ---- 70.90B 34.30A 34.30A 60.00 -8.20 68.20 1 32 2010 ---- 75.50B 38.00A 38.00A 64.40 -8.40 72.80 3 52 2015 ---- 80.20B 41.90A 41.90A 68.90 -8.40 77.30 17 2020 ---- 84.90B 45.90A 45.90A 73.50 -8.50 82.00 40 2025 ---- 89.70B 50.00A 50.00A 78.20 -8.50 86.70 246 2030 ---- 94.50B 54.30A 54.30A 82.90 -8.50 2 91.40 19 2035 ---- 99.30B 58.50A 58.50A 87.60 -8.50 96.10 8 2040 ---- 104.10B 63.10A 63.10A 92.40 -8.50 100.90 12 2045 ---- 109.00B 67.50A 67.50A 97.20 -8.50 105.70 32 2050 ---- 113.80B 72.10A 72.10A 102.00 -8.50 110.50 1 1 2055 ---- 117.10B 76.60A 76.60A 106.80 -8.50 115.30 2 2060 ---- 121.90B 81.30A 81.30A 111.70 -8.50 120.20 2 2 2065 89.80 126.80B 86.00A 95.80B 116.50 -8.60 1 125.10 2 2070 94.70 131.60B 90.80A 100.70B 121.40 -8.60 1 130.00 49 2075 99.50 138.40B 95.70A 105.60B 126.30 -8.60 2 134.90 5 2080 ---- 141.60B 100.50A 100.50A 131.30 -8.50 139.80 2 5 2085 117.00 146.40B 105.20A 127.60B 136.20 -8.50 2 144.70 2090 ---- 151.40B 110.20A 110.20A 141.10 -8.60 149.70 2 2095 ---- 156.50B 114.90A 114.90A 146.10 -8.50 154.60 2100 ---- 163.20B 119.80A 119.80A 151.00 -8.60 159.60 3 2105 ---- 166.30B 127.00A 127.00A 156.00 -8.50 164.50 2110 ---- 171.30B 131.50A 131.50A 160.90 -8.60 169.50 1 2115 ---- 176.20B 136.90A 136.90A 165.90 -8.50 174.40 2120 ---- 181.20B 141.20A 141.20A 170.90 -8.50 179.40 2125 ---- 188.00B 144.30A 144.30A 175.80 -8.50 184.30 2130 ---- 191.10B 150.80A 150.80A 180.80 -8.50 189.30 2135 ---- 196.20B 156.20A 156.20A 185.80 -8.40 194.20 2140 ---- 201.20B 161.50A 161.50A 190.80 -8.40 199.20 2145 ---- 206.10B 166.30A 166.30A 195.70 -8.50 204.20 2150 ---- 212.90B 168.90A 168.90A 200.70 -8.50 209.20 2155 ---- 216.00B 175.90A 175.90A 205.70 -8.50 214.20 2160 ---- 220.90B 180.50A 180.50A 210.60 -8.50 219.10 2165 ---- 226.00B 185.40A 185.40A 215.60 -8.50 224.10 2170 ---- 231.10B 191.20A 191.20A 220.60 -8.50 229.10 2175 ---- 237.90B 193.90A 193.90A 225.60 -8.50 234.10 2180 ---- 240.90B 201.00A 201.00A 230.60 -8.50 239.10 2185 ---- 246.00B 206.00A 206.00A 235.50 -8.60 244.10 2190 ---- 250.90B 210.70A 210.70A 240.50 -8.60 249.10 2195 ---- 255.90B 215.60A 215.60A 245.50 -8.50 254.00 2200 ---- 262.80B 218.60A 218.60A 250.50 -8.50 259.00 1 2205 ---- 265.90B 225.20A 225.20A 255.50 -8.50 264.00 2210 ---- 270.90B 230.50A 230.50A 260.50 -8.50 269.00 2215 ---- 275.90B 235.30A 235.30A 265.50 -8.50 274.00 2220 ---- 280.90B 240.50A 240.50A 270.40 -8.60 279.00 2225 ---- 287.80B 243.40A 243.40A 275.40 -8.60 284.00 2230 ---- 290.90B 250.50A 250.50A 280.40 -8.60 289.00 2235 ---- 295.90B 256.00A 256.00A 285.40 -8.50 293.90 2240 ---- 300.90B 260.50A 260.50A 290.40 -8.50 298.90 93 2245 ---- 305.80B 265.20A 265.20A 295.40 -8.50 303.90 2250 ---- 312.80B 268.40A 268.40A 300.40 -8.50 308.90 2255 ---- 315.80B 275.20A 275.20A 305.40 -8.50 313.90 2260 ---- 320.80B 280.20A 280.20A 310.40 -8.50 318.90 2265 ---- 325.80B 285.50A 285.50A 315.40 -8.50 323.90 2270 ---- 330.80B 290.80A 290.80A 320.40 -8.50 328.90 2275 ---- 337.70B 293.30A 293.30A 325.40 -8.50 333.90 2280 ---- 340.80B 300.20A 300.20A 330.40 -8.50 338.90 2285 ---- 345.80B 305.20A 305.20A 335.40 -8.50 343.90 2290 ---- 350.80B 310.20A 310.20A 340.40 -8.50 348.90 2300 ---- 361.10B 318.30A 318.30A 350.40 -8.50 358.90 2310 ---- 370.80B 330.90A 330.90A 360.40 -8.50 368.90 2320 ---- 380.80B 340.20A 340.20A 370.40 -8.50 378.90 2325 ---- 385.80B 343.20A 343.20A 375.40 -8.50 383.90 2330 ---- 390.80B 350.40A 350.40A 380.40 -8.50 388.90 2340 ---- 400.80B 360.10A 360.10A 390.40 -8.50 398.90 2350 ---- 411.10B 368.30A 368.30A 400.40 -8.50 408.90 2360 ---- 420.80B 380.40A 380.40A 410.40 -8.50 418.90 2370 ---- 430.80B 390.80A 390.80A 420.40 -8.50 428.90 2375 ---- 435.80B 393.20A 393.20A 425.40 -8.50 433.90 2400 ---- 461.10B 418.20A 418.20A 450.40 -8.50 458.90 2425 ---- 485.80B 445.30A 445.30A 475.40 -8.50 483.90 2450 ---- 511.00B 469.80A 469.80A 500.40 -8.50 508.90 2475 ---- 535.80B 495.80A 495.80A 525.40 -8.50 533.90 2500 ---- 561.00B 520.30A 520.30A 550.40 -8.50 558.90 2525 ---- 585.80B 545.30A 545.30A 575.40 -8.50 583.90 2550 ---- 611.00B 569.70A 569.70A 600.40 -8.50 608.90 70 2700 ---- 761.00B 719.70A 719.70A 750.40 -8.50 758.90 1 3000 ---- 1060.90B 1020.30A 1020.30A 1050.40 -8.50 10 1058.90 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 .10 9 26 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 2 .10 118 1555 ---- ---- ---- ---- .10 UNCH .10 21 1560 .20 .20 .20 .20 .10 UNCH 8 .10 44 1565 ---- ---- ---- ---- .10 UNCH .10 2 1570 ---- ---- ---- ---- .10 UNCH .10 135 1575 ---- ---- ---- ---- .10 UNCH .10 10 1580 ---- ---- ---- ---- .20 +.10 .10 234 1585 ---- ---- ---- ---- .20 +.10 .10 12 1590 ---- ---- ---- ---- .20 +.10 .10 10 120 1595 ---- ---- ---- ---- .20 +.10 .10 10 1600 ---- ---- ---- ---- .20 UNCH .20 19 2127 1605 ---- ---- ---- ---- .20 UNCH .20 11 1610 ---- ---- ---- ---- .20 UNCH .20 218 1615 ---- ---- ---- ---- .20 UNCH .20 80 1620 ---- ---- ---- ---- .20 UNCH .20 191 1625 ---- ---- ---- ---- .20 UNCH .20 152 1630 ---- ---- ---- ---- .20 UNCH .20 103 1635 ---- ---- ---- ---- .20 UNCH .20 8 1640 .10 .10 .10 .10 .20 UNCH 1 .20 65 1645 ---- ---- ---- ---- .30 UNCH .30 47 1650 .40 .40 .20 .20 .30 UNCH 3 .30 70 3703 1655 ---- ---- ---- ---- .30 UNCH .30 92 1660 .20 .20 .20 .20 .30 UNCH 5 .30 5 92 1665 ---- ---- ---- ---- .30 UNCH .30 122 1670 ---- ---- ---- ---- .30 UNCH .30 233 1675 ---- ---- .30A .30A .30 -.10 5 .40 158 1680 ---- ---- .30A .30A .30 -.10 1 .40 19 196 1685 ---- ---- .30A .30A .30 -.10 10 .40 164 1690 ---- ---- .30A .30A .40 UNCH 40 .40 2 70 1695 ---- ---- .40A .40A .40 -.10 .50 64 1700 .30 .30 .30 .30 .40 -.10 41 .50 10 5209 1705 ---- ---- .40A .40A .40 -.10 .50 2 60 1710 ---- ---- .40A .40A .40 -.20 .60 71 214 1715 ---- ---- .40A .40A .50 -.10 2 .60 2 269 1720 ---- ---- .40A .40A .50 -.10 .60 99 1725 ---- ---- .40A .40A .50 -.20 36 .70 42 333 1730 ---- ---- .50A .50A .50 -.20 .70 83 1735 ---- ---- .50A .50A .60 -.20 .80 288 1740 ---- ---- .50A .50A .60 -.20 .80 6 261 1745 ---- ---- .50A .50A .70 -.20 4 .90 10 133 1750 .70 .80 .50 .50 .70 -.30 96 1.00 8 4262 1755 ---- ---- .60A .60A .80 -.20 1.00 69 1760 ---- ---- .70A .70A .80 -.30 1 1.10 23 312 1765 ---- ---- .70A .70A .90 -.30 1.20 159 1770 .70 .70 .70 .70 1.00 -.30 3 1.30 35 110 1775 1.30 1.30 .80A 1.00B 1.10 -.30 63 1.40 40 2194 1780 1.20 1.20 .80 .80 1.20 -.40 40 1.60 71 821 1785 ---- ---- .90A .90A 1.30 -.40 1.70 37 315 1790 ---- ---- 1.00A 1.00A 1.40 -.50 7 1.90 16 1196 1795 1.50 1.50 1.00 1.00 1.60 -.50 61 2.10 2 227 1800 2.30 2.30 1.10 1.20 1.80 -.50 111 2.30 614 11827 1805 ---- ---- 1.30A 1.30A 2.00 -.60 9 2.60 41 125 1810 2.80 2.80 1.40 1.40 2.20 -.70 18 2.90 1 170 1815 ---- ---- 1.60A 1.60A 2.40 -.80 44 3.20 11 279 1820 3.40 3.40 1.70A 1.70A 2.70 -.80 4 3.50 34 418 1825 2.80 2.80 1.90A 1.90A 3.00 -.90 25 3.90 87 1789 1830 3.90 3.90 2.10A 3.20B 3.30 -1.00 30 4.30 22 1139 1835 ---- ---- 2.30A 2.30A 3.70 -1.00 14 4.70 26 504 1840 2.70 2.70 2.60A 2.60A 4.10 -1.20 13 5.30 49 453 1845 ---- ---- 2.80A 2.80A 4.50 -1.30 5.80 30 120 1850 6.00 6.40 3.00 3.30 5.00 -1.40 164 6.40 1220 8818 1855 ---- ---- 3.40A 3.40A 5.60 -1.50 8 7.10 29 316 1860 4.40 4.40 3.80 4.80B 6.20 -1.60 67 7.80 15 999 1865 ---- ---- 4.20A 4.20A 6.80 -1.80 7 8.60 16 140 1870 8.30 8.30 4.60 5.00B 7.60 -1.90 50 9.50 396 1433 1875 5.10 5.70 5.10 5.20A 8.40 -2.10 276 10.50 23 1314 1880 11.50 11.50 5.60 6.10 9.20 -2.30 54 11.50 16 553 1885 6.90 6.90 6.20A 8.10B 10.20 -2.40 26 12.60 20 441 1890 11.40 11.40 6.80A 6.80A 11.20 -2.60 491 13.80 127 1052 1895 11.10 11.30 7.50A 7.50A 12.30 -2.80 52 15.10 9 98 1900 12.20 13.60 8.10 9.20 13.60 -2.90 437 16.50 940 2148 1905 13.80 13.80 9.10A 9.10A 14.90 -3.10 34 18.00 7 304 1910 15.10 15.10 10.00A 11.10B 16.30 -3.30 53 19.60 27 206 1915 ---- 21.40B 11.00A 11.00A 17.90 -3.40 12 21.30 38 83 1920 20.80 23.30B 12.00A 13.40A 19.50 -3.70 100 23.20 661 823 1925 20.10 25.30B 13.20A 14.90B 21.30 -3.80 32 25.10 84 489 1930 26.60 27.50B 14.40A 16.30B 23.20 -3.90 184 27.10 112 348 1935 23.10 29.70B 15.80A 25.20B 25.10 -4.20 66 29.30 143 313 1940 29.70 32.00B 17.20A 23.00B 27.20 -4.30 13 31.50 16 273 1945 28.60 34.50B 18.80A 18.80A 29.40 -4.50 3 33.90 55 183 1950 34.00 37.00B 20.10 23.80B 31.70 -4.70 427 36.40 726 1572 1955 40.00 40.00 22.20A 25.90B 34.10 -4.80 15 38.90 45 108 1960 37.80 42.50B 24.00A 24.00A 36.70 -4.90 117 41.60 16 273 1965 41.80 45.40B 26.00A 39.50B 39.30 -5.10 187 44.40 32 129 1970 32.40 48.30B 28.10A 29.00A 42.00 -5.30 97 47.30 206 212 1975 45.00 51.40B 30.30A 33.30A 44.90 -5.40 39 50.30 56 305 1980 33.10 54.60B 32.60A 42.20B 47.90 -5.50 55 53.40 42 120 1985 52.40 57.90B 35.00A 36.10A 50.90 -5.70 28 56.60 34 42 1990 41.00 61.30B 37.50A 38.50A 54.10 -5.80 153 59.90 7 42 1995 ---- 64.70B 40.10A 40.10A 57.30 -6.00 63.30 82 2000 59.30 68.20B 42.80A 44.10A 60.60 -6.10 9 66.70 2 515 2005 48.20 71.80B 45.70A 57.70B 64.00 -6.20 6 70.20 15 40 2010 ---- 75.50B 48.70A 48.70A 67.50 -6.40 1 73.90 2 9 2015 69.70 79.30B 51.80A 51.80A 71.10 -6.50 3 77.60 4 2020 ---- 83.10B 54.90A 54.90A 74.80 -6.50 28 81.30 35 42 2025 ---- 87.00B 58.10A 58.10A 78.50 -6.70 85.20 5 2030 ---- 91.00B 61.40A 61.40A 82.30 -6.80 89.10 5 2035 ---- 95.00B 64.80A 64.80A 86.20 -6.80 93.00 5 2040 ---- 99.10B 68.20A 68.20A 90.10 -7.00 97.10 11 2045 ---- 103.20B 71.80A 71.80A 94.10 -7.10 101.20 8 2050 ---- 107.40B 75.30A 75.30A 98.20 -7.10 22 105.30 24 64 2055 ---- 111.60B 79.00A 79.00A 102.30 -7.20 109.50 13 2060 ---- 115.90B 82.70A 82.70A 106.40 -7.30 113.70 12 2065 ---- 120.30B 86.60A 86.60A 110.60 -7.40 118.00 11 2070 ---- 124.60B 90.50A 90.50A 114.90 -7.50 122.40 5 2075 ---- 129.10B 94.30A 94.30A 119.20 -7.50 126.70 4 2080 ---- 133.60B 98.40A 98.40A 123.60 -7.50 131.10 7 2085 ---- 138.10B 102.50A 102.50A 128.00 -7.60 135.60 1 2090 ---- 142.60B 106.60A 106.60A 132.40 -7.70 140.10 3 2095 ---- 147.20B 110.60A 110.60A 136.90 -7.70 144.60 2 2100 ---- 151.80B 114.90A 114.90A 141.40 -7.70 149.10 7 2105 ---- 156.40B 119.00A 119.00A 145.90 -7.80 153.70 3 2110 ---- 161.10B 123.30A 123.30A 150.40 -7.90 158.30 2 2115 ---- 165.80B 127.60A 127.60A 155.00 -7.90 162.90 4 2120 ---- 170.40B 132.00A 132.00A 159.70 -7.90 167.60 2125 ---- 175.20B 136.40A 136.40A 164.30 -8.00 172.30 1 2130 ---- 178.20B 140.90A 140.90A 169.00 -8.00 177.00 3 2135 ---- 182.90B 145.50A 145.50A 173.60 -8.10 181.70 2140 ---- 187.70B 149.90A 149.90A 178.30 -8.10 186.40 1 2145 ---- 192.50B 154.40A 154.40A 183.10 -8.00 191.10 2150 ---- 199.00B 159.10A 159.10A 187.80 -8.10 195.90 2155 ---- 202.10B 163.70A 163.70A 192.60 -8.10 200.70 1 2160 ---- 206.90B 168.10A 168.10A 197.30 -8.20 205.50 2165 ---- 211.70B 172.80A 172.80A 202.10 -8.20 210.30 2170 ---- 216.60B 177.40A 177.40A 206.90 -8.20 215.10 1 2175 ---- 223.20B 182.10A 182.10A 211.70 -8.20 219.90 2180 ---- 226.30B 186.80A 186.80A 216.50 -8.20 224.70 2185 ---- 231.10B 193.90A 193.90A 221.40 -8.20 229.60 2190 ---- 236.00B 198.90A 198.90A 226.20 -8.20 234.40 2195 ---- 240.90B 203.50A 203.50A 231.10 -8.20 239.30 2200 ---- 247.60B 205.80A 205.80A 235.90 -8.20 244.10 2205 ---- 250.30B 212.70A 212.70A 240.80 -8.20 249.00 2210 ---- 255.60B 217.10A 217.10A 245.70 -8.20 253.90 2215 ---- 260.40B 222.90A 222.90A 250.50 -8.30 258.80 2220 ---- 265.20B 228.50A 228.50A 255.40 -8.30 263.70 2225 ---- 272.10B 229.70A 229.70A 260.30 -8.20 268.50 2230 ---- 274.80B 237.30A 237.30A 265.20 -8.20 273.40 2235 ---- 280.10B 242.00A 242.00A 270.10 -8.30 278.40 2240 ---- 284.90B 246.20A 246.20A 275.00 -8.30 283.30 2245 ---- 289.60B 251.10A 251.10A 279.90 -8.30 288.20 2250 ---- 296.70B 254.00A 254.00A 284.80 -8.30 293.10 2255 ---- 299.80B 260.80A 260.80A 289.70 -8.30 298.00 2260 ---- 304.40B 266.60A 266.60A 294.70 -8.20 302.90 2265 ---- 309.40B 271.50A 271.50A 299.60 -8.30 307.90 2270 ---- 314.30B 275.50A 275.50A 304.50 -8.30 312.80 2275 ---- 321.40B 278.40A 278.40A 309.40 -8.30 317.70 2280 ---- 324.20B 285.30A 285.30A 314.40 -8.30 322.70 2290 ---- 334.10B 295.40A 295.40A 324.30 -8.30 332.60 2300 ---- 346.20B 302.90A 302.90A 334.20 -8.30 342.50 2310 ---- 354.20B 315.60A 315.60A 344.10 -8.30 352.40 2320 ---- 364.10B 324.60A 324.60A 354.00 -8.30 362.30 2325 ---- 371.00B 327.70A 327.70A 358.90 -8.40 367.30 2330 ---- 374.00B 334.50A 334.50A 363.90 -8.30 372.20 2340 ---- 383.60B 345.30A 345.30A 373.80 -8.40 382.20 2350 ---- 395.90B 352.40A 352.40A 383.80 -8.30 392.10 2360 ---- 403.80B 365.00A 365.00A 393.70 -8.30 402.00 2370 ---- 413.40B 374.20A 374.20A 403.70 -8.30 412.00 2375 ---- 420.80B 377.00A 377.00A 408.70 -8.30 417.00 2400 ---- 445.70B 401.80A 401.80A 433.60 -8.30 441.90 2425 ---- 470.60B 426.80A 426.80A 458.50 -8.30 466.80 2450 ---- 495.60B 451.50A 451.50A 483.50 -8.20 491.70 2475 ---- 518.20B 476.40A 476.40A 508.40 -8.30 516.70 2500 ---- 543.80B 501.30A 501.30A 533.40 -8.30 541.70 2525 ---- 568.20B 526.20A 526.20A 558.40 -8.30 566.70 2550 ---- 593.80B 551.10A 551.10A 583.40 -8.30 591.70 2600 ---- 643.70B 603.00A 603.00A 633.40 -8.30 641.70 2750 ---- 793.60B 753.30A 753.30A 783.40 -8.30 791.70 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 29 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 440 1355 ---- ---- ---- ---- .10 UNCH .10 1360 ---- ---- ---- ---- .10 -.10 .20 4 1365 ---- ---- ---- ---- .10 -.10 .20 1370 ---- ---- ---- ---- .10 -.10 .20 1375 ---- ---- ---- ---- .10 -.10 .20 40 1380 ---- ---- ---- ---- .10 -.10 .20 1385 ---- ---- ---- ---- .20 UNCH .20 1 1390 ---- ---- ---- ---- .20 UNCH .20 3 1395 ---- ---- ---- ---- .20 UNCH .20 1400 ---- ---- ---- ---- .20 UNCH .20 416 1405 ---- ---- ---- ---- .20 UNCH .20 1410 ---- ---- ---- ---- .20 UNCH .20 27 1415 ---- ---- ---- ---- .20 UNCH .20 1420 ---- ---- ---- ---- .20 UNCH .20 1425 ---- ---- ---- ---- .20 UNCH .20 61 1430 ---- ---- ---- ---- .20 UNCH .20 1435 ---- ---- ---- ---- .20 UNCH .20 4 1440 ---- ---- ---- ---- .20 -.10 .30 10 1445 ---- ---- ---- ---- .20 -.10 .30 1450 ---- ---- ---- ---- .20 -.10 .30 1193 1455 ---- ---- ---- ---- .20 -.10 .30 1 1460 ---- ---- ---- ---- .20 -.10 .30 1465 ---- ---- ---- ---- .20 -.10 .30 1470 ---- ---- ---- ---- .20 -.10 .30 1475 ---- ---- ---- ---- .20 -.10 .30 47 1480 ---- ---- ---- ---- .20 -.10 .30 2 1485 ---- ---- ---- ---- .30 UNCH .30 3 1490 ---- ---- ---- ---- .30 UNCH .30 600 1495 .30 .30 .30 .30 .30 -.10 14 .40 196 1500 ---- ---- .30A .30A .30 -.10 .40 46 551 1505 ---- ---- .30A .30A .30 -.10 .40 4 1510 ---- ---- ---- ---- .30 -.10 .40 20 1515 ---- ---- ---- ---- .30 -.10 .40 130 1520 ---- ---- ---- ---- .30 -.10 .40 4 1525 ---- ---- .30A .30A .30 -.10 .40 117 1530 ---- ---- ---- ---- .30 -.10 .40 103 1535 ---- ---- ---- ---- .40 UNCH .40 290 1540 ---- ---- ---- ---- .40 UNCH .40 261 1545 ---- ---- ---- ---- .40 UNCH .40 40 1550 .40 .40 .40 .40 .40 -.10 19 .50 1238 1555 ---- ---- .40A .40A .40 -.10 .50 106 1560 ---- ---- .40A .40A .40 -.10 .50 213 1565 ---- ---- .40A .40A .40 -.10 .50 82 1570 ---- ---- .40A .40A .40 -.10 .50 1 55 1575 .60 .60 .40 .40 .50 -.10 57 .60 390 1580 ---- ---- .40A .40A .50 -.10 .60 25 1585 ---- ---- .50A .50A .50 -.10 .60 85 1590 .40 .40 .40 .40 .50 -.20 50 .70 1000 1595 ---- ---- .50A .50A .50 -.20 .70 30 1600 .70 .70 .50A .50A .50 -.20 21 .70 51 1898 1605 ---- ---- .50A .50A .60 -.20 .80 70 38 1610 .80 .80 .50 .50 .60 -.20 7 .80 90 41 1615 ---- ---- .50A .50A .60 -.20 .80 66 1620 ---- ---- .60A .60A .60 -.30 .90 60 1052 1625 .90 .90 .60A .60A .70 -.20 8 .90 229 1630 .80 .80 .60A .60A .70 -.20 1 .90 120 1635 .80 .80 .60A .60A .80 -.20 1 1.00 1 86 1640 ---- ---- .70A .70A .80 -.20 1 1.00 5 505 1645 ---- ---- .70A .70A .80 -.30 1.10 39 1650 .90 .90 .70A .70A .90 -.20 2 1.10 28 982 1655 .80 .80 .70A .70A .90 -.30 1 1.20 54 1660 ---- ---- .80A .80A 1.00 -.20 1.20 10 114 1665 1.20 1.20 .80A .80A 1.10 -.20 3 1.30 63 1670 1.00 1.00 .80A .80A 1.10 -.30 1 1.40 1 149 1675 1.00 1.00 .90 .90 1.20 -.30 6 1.50 3 662 1680 1.20 1.20 .90 .90 1.30 -.20 58 1.50 14 2033 1685 1.30 1.30 1.00A 1.00A 1.30 -.30 1 1.60 1 240 1690 1.30 1.30 1.00A 1.00A 1.40 -.30 3 1.70 2 183 1695 ---- ---- 1.10A 1.10A 1.50 -.30 1.80 141 1700 1.70 1.70 1.00 1.10B 1.60 -.30 1006 1.90 1005 2556 1705 ---- ---- 1.20A 1.20A 1.70 -.30 2.00 104 1710 1.30 1.30 1.30 1.30 1.80 -.40 2 2.20 2 1071 1715 1.70 1.70 1.40A 1.80B 1.90 -.40 2 2.30 97 155 1720 ---- ---- 1.50A 1.50A 2.00 -.40 7 2.40 1 238 1725 ---- ---- 1.60A 1.60A 2.10 -.50 3 2.60 15 1910 1730 ---- ---- 1.70A 1.70A 2.20 -.60 2.80 15 155 1735 2.40 2.40 1.80A 1.80A 2.40 -.60 2 3.00 96 1740 2.60 2.60 1.90 2.10B 2.60 -.60 13 3.20 1 120 1745 ---- ---- 2.10A 2.10A 2.80 -.60 1 3.40 1 57 1750 3.30 3.60 2.10 2.10 3.00 -.70 55 3.70 81 5058 1755 3.10 3.10 2.40A 2.40A 3.20 -.70 1 3.90 9 147 1760 4.10 4.10 2.60A 2.60A 3.40 -.80 4 4.20 51 464 1765 2.60 2.60 2.60 3.00B 3.70 -.80 9 4.50 4 227 1770 4.00 4.00 2.90A 2.90A 4.00 -.80 3 4.80 5 251 1775 ---- ---- 3.10A 3.10A 4.30 -.90 2 5.20 9 869 1780 5.40 5.40 3.40A 3.40A 4.60 -1.00 5 5.60 3 374 1785 ---- ---- 3.60A 3.60A 4.90 -1.10 168 6.00 4 197 1790 4.00 4.00 3.90A 3.90A 5.30 -1.10 2 6.40 12 500 1795 ---- ---- 4.20A 4.20A 5.70 -1.20 6 6.90 47 1800 6.00 6.00 4.50A 4.50A 6.20 -1.20 553 7.40 41 5364 1805 6.30 6.30 4.80A 6.60B 6.60 -1.30 1 7.90 182 1810 7.10 7.10 5.20A 5.20A 7.20 -1.30 9 8.50 22 551 1815 7.90 7.90 5.60A 5.60A 7.70 -1.40 19 9.10 12 370 1820 8.00 8.30 6.00A 6.00A 8.30 -1.50 29 9.80 60 619 1825 7.00 7.50 6.50 6.70B 8.90 -1.70 46 10.60 526 7550 1830 8.70 8.70 7.00A 9.60B 9.60 -1.70 13 11.30 2 995 1835 ---- ---- 7.50A 7.50A 10.40 -1.80 10 12.20 12 338 1840 ---- ---- 8.00A 8.00A 11.20 -1.90 14 13.10 70 473 1845 ---- ---- 8.60A 8.60A 12.00 -2.00 14.00 183 1850 14.50 14.70B 9.30A 11.10B 12.90 -2.20 436 15.10 597 6285 1855 ---- ---- 9.90A 9.90A 13.90 -2.20 5 16.10 9 206 1860 15.00 15.00 10.60A 10.60A 14.90 -2.40 24 17.30 15 1168 1865 ---- ---- 11.40A 11.40A 16.00 -2.50 1 18.50 1 156 1870 ---- ---- 12.20A 12.20A 17.10 -2.60 5 19.70 188 973 1875 17.80 18.40 13.10A 13.10A 18.40 -2.70 8 21.10 68 1052 1880 ---- ---- 14.10A 14.10A 19.70 -2.80 1 22.50 1 293 1885 21.10 21.10 15.10A 15.10A 21.10 -2.90 1 24.00 9 119 1890 21.20 21.20 16.10A 16.10A 22.50 -3.10 2 25.60 6 253 1895 18.20 18.20 17.20A 17.50A 24.10 -3.20 16 27.30 1 41 1900 27.30 28.70B 18.40A 20.00B 25.70 -3.30 1005 29.00 731 2053 1905 26.20 27.40 19.70A 19.70A 27.40 -3.50 6 30.90 2 371 1910 ---- ---- 21.00A 21.00A 29.20 -3.60 1 32.80 4 842 1915 24.50 24.50 22.50A 24.30A 31.00 -3.80 25 34.80 5 139 1920 28.00 28.00 23.90A 25.80 33.00 -3.90 43 36.90 4 334 1925 ---- ---- 25.50A 25.50A 35.00 -4.10 81 39.10 222 468 1930 38.30 38.30 27.10A 36.50B 37.10 -4.30 43 41.40 10 737 1935 33.80 33.80 28.80A 28.80A 39.30 -4.40 7 43.70 53 168 1940 ---- ---- 30.60A 30.60A 41.60 -4.50 46.10 26 173 1945 46.00 46.00 32.50A 44.10B 44.00 -4.60 4 48.60 7 37 1950 48.30 51.20B 34.50A 37.20A 46.40 -4.80 57 51.20 57 1524 1955 49.10 53.90B 36.50A 48.30B 49.00 -4.80 11 53.80 10 46 1960 55.70 56.70B 38.60A 46.80B 51.60 -4.90 125 56.50 42 88 1965 ---- 59.60B 40.80A 40.80A 54.30 -5.00 10 59.30 91 161 1970 57.30 62.50B 43.10A 43.10A 57.00 -5.20 6 62.20 92 601 1975 ---- 65.60B 45.40A 45.40A 59.90 -5.30 6 65.20 13 133 1980 54.50 68.60B 47.80A 47.80A 62.80 -5.40 4 68.20 4 44 1985 ---- 71.80B 50.40A 50.40A 65.70 -5.60 11 71.30 11 51 1990 70.00 75.00B 53.00A 53.00A 68.80 -5.70 2 74.50 15 54 1995 ---- 78.30B 55.60A 55.60A 71.90 -5.80 6 77.70 3 34 2000 ---- 81.70B 58.40A 58.40A 75.10 -5.90 81.00 108 691 2005 ---- 85.10B 61.20A 61.20A 78.40 -6.00 84.40 3 13 2010 ---- 88.60B 64.10A 64.10A 81.70 -6.20 87.90 33 2015 ---- 92.20B 67.30A 67.30A 85.10 -6.30 91.40 7 14 2020 ---- 95.80B 70.40A 70.40A 88.60 -6.40 2 95.00 2 12 2025 ---- 99.50B 73.60A 73.60A 92.10 -6.50 14 98.60 3 38 2030 99.30 103.20B 76.80A 98.90B 95.70 -6.60 11 102.30 2 20 2035 ---- 107.00B 80.10A 80.10A 99.30 -6.70 106.00 2 10 2040 ---- 110.80B 83.40A 83.40A 103.00 -6.70 109.70 14 2045 ---- 114.70B 86.70A 86.70A 106.70 -6.90 113.60 6 2050 107.20 118.60B 90.20A 110.70B 110.50 -7.00 1 117.50 408 2055 ---- 122.60B 93.60A 93.60A 114.30 -7.10 121.40 10 2060 ---- 126.60B 97.20A 97.20A 118.20 -7.20 125.40 11 2065 ---- 130.70B 100.80A 100.80A 122.10 -7.30 129.40 4 2070 ---- 134.80B 104.50A 104.50A 126.10 -7.40 133.50 12 2075 ---- 138.90B 108.20A 108.20A 130.10 -7.50 137.60 17 2080 119.80 143.10B 111.80A 127.80B 134.20 -7.50 1 141.70 10 2085 ---- 147.30B 115.70A 115.70A 138.30 -7.60 145.90 3 2090 ---- 151.60B 119.60A 119.60A 142.40 -7.70 150.10 1 13 2095 ---- 155.80B 123.50A 123.50A 146.60 -7.70 154.30 10 2100 ---- 160.10B 127.40A 127.40A 150.80 -7.70 158.50 6 2105 ---- 164.50B 131.30A 131.30A 155.00 -7.80 162.80 9 2110 ---- 168.80B 135.30A 135.30A 159.20 -7.90 167.10 4 2115 ---- 173.20B 139.40A 139.40A 163.50 -8.00 171.50 4 2120 ---- 177.70B 143.50A 143.50A 167.90 -7.90 175.80 2 2125 ---- 182.10B 147.60A 147.60A 172.20 -8.00 10 180.20 99 2130 ---- 186.60B 151.70A 151.70A 176.60 -8.00 184.60 13 2135 ---- 191.10B 155.90A 155.90A 181.00 -8.10 189.10 28 2140 ---- 195.60B 160.10A 160.10A 185.50 -8.00 193.50 14 2145 ---- 200.10B 164.40A 164.40A 189.90 -8.10 198.00 7 2150 ---- 204.70B 168.60A 168.60A 194.40 -8.20 202.60 26 2155 ---- 209.30B 172.90A 172.90A 198.90 -8.20 207.10 11 2160 ---- 213.90B 177.30A 177.30A 203.50 -8.20 211.70 12 2165 ---- 218.50B 181.70A 181.70A 208.00 -8.30 216.30 14 2170 ---- 223.20B 186.00A 186.00A 212.60 -8.30 220.90 8 2175 ---- 227.80B 190.50A 190.50A 217.20 -8.30 225.50 8 2180 ---- 232.50B 194.90A 194.90A 221.70 -8.40 230.10 2185 ---- 237.20B 199.40A 199.40A 226.40 -8.40 234.80 2190 ---- 241.90B 203.80A 203.80A 231.00 -8.40 239.40 2195 ---- 246.60B 208.30A 208.30A 235.70 -8.40 244.10 2200 ---- 251.30B 212.80A 212.80A 240.30 -8.50 248.80 56 2205 ---- 254.50B 217.40A 217.40A 245.00 -8.50 253.50 2210 ---- 259.20B 221.90A 221.90A 249.80 -8.40 258.20 2215 ---- 264.00B 226.60A 226.60A 254.50 -8.40 262.90 2220 ---- 268.70B 231.20A 231.20A 259.20 -8.50 267.70 2225 ---- 275.20B 235.80A 235.80A 264.00 -8.40 272.40 2230 ---- 278.30B 240.40A 240.40A 268.70 -8.50 277.20 2235 ---- 283.10B 245.10A 245.10A 273.50 -8.40 281.90 2240 ---- 287.90B 249.70A 249.70A 278.20 -8.50 286.70 1 2245 ---- 292.70B 254.40A 254.40A 283.00 -8.50 291.50 2250 ---- 299.20B 259.10A 259.10A 287.80 -8.50 296.30 2255 ---- 302.30B 263.70A 263.70A 292.60 -8.50 301.10 4 2260 ---- 307.20B 270.00A 270.00A 297.40 -8.50 305.90 2265 ---- 312.00B 274.70A 274.70A 302.20 -8.50 310.70 2270 ---- 316.90B 279.50A 279.50A 307.00 -8.50 315.50 2275 ---- 323.40B 282.70A 282.70A 311.80 -8.50 320.30 2280 ---- 326.60B 288.90A 288.90A 316.70 -8.40 325.10 2285 ---- 331.50B 293.70A 293.70A 321.50 -8.50 330.00 2290 ---- 336.30B 298.20A 298.20A 326.40 -8.40 334.80 2295 ---- 341.20B 303.20A 303.20A 331.20 -8.50 339.70 2300 ---- 347.80B 306.50A 306.50A 336.10 -8.40 344.50 27 2305 ---- 350.50B 313.50A 313.50A 340.90 -8.50 349.40 2310 ---- 355.40B 318.30A 318.30A 345.80 -8.50 354.30 2315 ---- 360.50B 322.60A 322.60A 350.70 -8.50 359.20 2320 ---- 365.40B 327.40A 327.40A 355.60 -8.40 364.00 2325 ---- 372.30B 330.60A 330.60A 360.40 -8.50 368.90 2330 ---- 375.40B 337.20A 337.20A 365.30 -8.50 373.80 2335 ---- 379.90B 342.00A 342.00A 370.20 -8.50 378.70 2340 ---- 385.00B 346.60A 346.60A 375.10 -8.50 383.60 2350 ---- 396.90B 354.80A 354.80A 385.00 -8.40 393.40 2360 ---- 404.70B 366.10A 366.10A 394.80 -8.40 403.20 2370 ---- 414.40B 376.60A 376.60A 404.60 -8.50 413.10 2375 ---- 421.60B 379.20A 379.20A 409.60 -8.40 418.00 5 2380 ---- 424.50B 385.70A 385.70A 414.50 -8.40 422.90 2390 ---- 434.40B 396.20A 396.20A 424.40 -8.40 432.80 2400 ---- 446.30B 403.70A 403.70A 434.20 -8.50 442.70 15 2410 ---- 454.10B 415.40A 415.40A 444.10 -8.50 452.60 2420 ---- 464.00B 425.90A 425.90A 454.00 -8.40 462.40 2425 ---- 471.10B 428.20A 428.20A 459.00 -8.40 467.40 2430 ---- 474.20B 435.10A 435.10A 464.00 -8.30 472.30 2440 ---- 483.70B 445.60A 445.60A 473.90 -8.40 482.30 2450 ---- 495.90B 452.90A 452.90A 483.80 -8.40 492.20 32 2475 ---- 520.80B 477.60A 477.60A 508.70 -8.30 517.00 2500 ---- 545.70B 502.30A 502.30A 533.50 -8.40 541.90 2525 ---- 570.60B 527.10A 527.10A 558.50 -8.30 566.80 2550 ---- 595.50B 552.00A 552.00A 583.40 -8.30 591.70 2575 ---- 618.40B 576.90A 576.90A 608.40 -8.30 616.70 2600 ---- 643.70B 601.70A 601.70A 633.40 -8.30 641.70 2625 ---- 668.10B 626.70A 626.70A 658.40 -8.30 666.70 2700 ---- 743.70B 703.50A 703.50A 733.40 -8.30 741.70 2850 ---- 893.60B 853.50A 853.50A 883.40 -8.30 891.70 2900 ---- 943.50B 903.00A 903.00A 933.40 -8.30 941.70 3000 ---- 1043.50B 1002.90A 1002.90A 1033.40 -8.30 1041.70 850 ---- ---- ---- ---- .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 ---- ---- ---- ---- .20 +.10 .10 75 1300 ---- ---- ---- ---- .20 UNCH .20 4065 1325 ---- ---- ---- ---- .20 UNCH .20 25 1350 ---- ---- ---- ---- .20 UNCH .20 50 1375 ---- ---- ---- ---- .30 UNCH .30 1390 ---- ---- ---- ---- .30 UNCH .30 10 1400 ---- ---- ---- ---- .30 UNCH .30 223 1410 ---- ---- ---- ---- .30 UNCH .30 1 1420 ---- ---- ---- ---- .40 UNCH .40 1425 ---- ---- ---- ---- .40 UNCH .40 113 1430 ---- ---- ---- ---- .40 UNCH .40 1 1440 ---- ---- ---- ---- .40 UNCH .40 2 1450 ---- ---- .40A .40A .40 -.10 .50 317 1460 ---- ---- ---- ---- .50 UNCH .50 40 1470 ---- ---- ---- ---- .50 UNCH .50 88 1475 ---- ---- .50A .50A .50 -.10 .60 4 1480 ---- ---- .50A .50A .50 -.10 .60 1490 ---- ---- .50A .50A .50 -.10 .60 1495 ---- ---- .50A .50A .60 UNCH .60 1500 ---- ---- .60A .60A .60 -.10 .70 56 1505 ---- ---- .60A .60A .60 -.10 .70 50 1510 ---- ---- .60A .60A .60 -.10 .70 2 1515 ---- ---- .60A .60A .60 -.10 .70 1520 ---- ---- .60A .60A .70 -.10 .80 1 1525 ---- ---- .60A .60A .70 -.10 .80 29 1530 ---- ---- .60A .60A .70 -.10 .80 1535 ---- ---- .70A .70A .70 -.20 .90 5 1540 ---- ---- .70A .70A .70 -.20 .90 1 30 1545 ---- ---- .70A .70A .80 -.10 .90 5 1550 .80 .80 .70A .70A .80 -.20 1 1.00 29 1555 .70 .70 .70 .70 .80 -.20 1 1.00 1 1560 ---- ---- .80A .80A .90 -.10 1.00 12 1565 ---- ---- .80A .80A .90 -.20 1.10 18 1570 ---- ---- .80A .80A .90 -.20 1.10 4 1575 1.10 1.10 .80A .80A 1.00 -.20 5 1.20 115 1580 ---- ---- .90A .90A 1.00 -.20 1.20 6 1585 ---- ---- .90A .90A 1.10 -.10 1.20 9 1590 ---- ---- .90A .90A 1.10 -.20 1.30 6 1595 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 52 1600 1.40 1.40 .90 .90 1.20 -.20 9 1.40 144 1605 1.30 1.30 1.00A 1.00A 1.30 -.20 1 1.50 26 1610 ---- ---- 1.10A 1.10A 1.30 -.20 1.50 24 1615 ---- ---- 1.10A 1.10A 1.40 -.20 1.60 7 1620 ---- ---- 1.20A 1.20A 1.40 -.30 1.70 23 1625 1.70 1.70 1.20A 1.20A 1.50 -.30 13 1.80 86 1630 ---- ---- 1.30A 1.30A 1.60 -.20 1.80 8 14 1635 ---- ---- 1.30A 1.30A 1.70 -.20 1.90 27 1640 ---- ---- 1.40A 1.40A 1.70 -.30 2.00 32 1645 ---- ---- 1.50A 1.50A 1.80 -.30 2.10 61 1650 1.90 1.90 1.50 1.50 1.90 -.30 20 2.20 2 175 1655 2.00 2.00 1.60A 1.60A 2.00 -.30 2 2.30 1 102 1660 2.10 2.10 1.70A 1.70A 2.10 -.40 1 2.50 2 23 1665 ---- ---- 1.80A 1.80A 2.20 -.40 2 2.60 1 55 1670 ---- ---- 1.90A 1.90A 2.30 -.40 2.70 31 1675 1.90 2.00 1.90 2.00 2.50 -.40 14 2.90 301 1680 1.90 1.90 1.90 1.90 2.60 -.40 11 3.00 11 67 1685 ---- ---- 2.10A 2.10A 2.70 -.50 3.20 1 16 1690 2.40 2.40 2.30A 2.30A 2.90 -.40 15 3.30 15 1695 ---- ---- 2.40A 2.40A 3.00 -.50 2 3.50 11 1700 3.10 3.10 2.50 2.50 3.20 -.50 9 3.70 8 112 1705 2.60 2.60 2.60 2.80B 3.40 -.50 1 3.90 35 1710 ---- ---- 2.90A 2.90A 3.60 -.50 4.10 1 69 1715 3.10 3.10 3.10 3.10 3.80 -.60 1 4.40 1 38 1720 3.30 3.30 3.20A 3.20A 4.00 -.60 13 4.60 2 1057 1725 4.20 4.20 3.40 3.70B 4.20 -.60 38 4.80 1176 1730 ---- ---- 3.60A 3.60A 4.40 -.70 5.10 2 84 1735 ---- ---- 3.80A 3.80A 4.70 -.70 1 5.40 17 1740 ---- ---- 4.00A 4.00A 5.00 -.70 3 5.70 280 1745 5.00 5.00 4.30A 5.20B 5.20 -.80 3 6.00 18 1750 4.50 4.70 4.50 4.80B 5.60 -.80 11 6.40 81 616 1755 ---- ---- 4.80A 4.80A 5.90 -.80 1 6.70 19 1760 ---- ---- 5.00A 5.00A 6.20 -.90 2 7.10 478 1765 ---- ---- 5.30A 5.30A 6.60 -1.00 10 7.60 11 1770 6.20 6.20 5.60A 5.60A 7.00 -1.00 3 8.00 17 1775 ---- ---- 5.90A 5.90A 7.40 -1.10 8.50 3 1342 1780 ---- ---- 6.30A 6.30A 7.90 -1.10 9.00 1 52 1785 ---- ---- 6.60A 6.60A 8.40 -1.10 3 9.50 598 1790 ---- ---- 7.00A 7.00A 8.90 -1.20 10.10 21 1795 ---- ---- 7.50A 7.50A 9.40 -1.30 10.70 62 1800 ---- ---- 7.80A 7.80A 10.00 -1.30 11.30 9 413 1805 11.10 11.10 8.30A 11.40B 10.60 -1.40 7 12.00 49 1810 ---- ---- 8.70A 8.70A 11.20 -1.50 12.70 5 34 1815 ---- ---- 9.30A 9.30A 11.90 -1.50 13.40 22 1820 ---- ---- 9.80A 9.80A 12.60 -1.60 14.20 222 1825 11.00 11.00 10.40A 10.40A 13.30 -1.70 1 15.00 81 376 1830 ---- ---- 10.90A 10.90A 14.10 -1.80 15.90 32 1835 ---- ---- 11.50A 11.50A 14.90 -1.90 9 16.80 730 1840 15.80 15.80 12.30A 12.30A 15.80 -2.00 2 17.80 237 1845 ---- ---- 12.90A 12.90A 16.80 -2.00 18.80 94 75 1850 17.80 17.80 13.70A 13.70A 17.80 -2.10 191 19.90 89 1176 1855 ---- ---- 14.50A 14.50A 18.80 -2.20 21.00 19 1860 ---- ---- 15.30A 15.30A 19.90 -2.30 22.20 99 1865 ---- ---- 16.20A 16.20A 21.00 -2.50 23.50 42 1870 ---- ---- 17.10A 17.10A 22.20 -2.60 24.80 25 1875 23.40 23.40 18.10A 18.10A 23.50 -2.70 9 26.20 136 1880 ---- ---- 19.10A 19.10A 24.80 -2.80 27.60 10 57 1885 ---- ---- 20.20A 20.20A 26.20 -2.90 29.10 14 1890 ---- ---- 21.30A 21.30A 27.70 -3.00 30.70 220 1895 29.10 29.10 22.50A 29.20B 29.20 -3.10 5 32.30 1 60 1900 32.90 33.80B 23.70A 23.70A 30.80 -3.20 2 34.00 35 748 1905 ---- ---- 25.00A 25.00A 32.40 -3.40 35.80 3 556 1910 33.50 33.50 26.40A 26.40A 34.10 -3.50 1 37.60 26 1915 ---- ---- 27.80A 27.80A 35.90 -3.70 39.60 3 9 1920 ---- ---- 29.30A 29.30A 37.80 -3.70 41.50 3 1925 41.00 41.00 30.80A 31.80A 39.70 -3.90 3 43.60 1 112 1930 ---- ---- 32.40A 32.40A 41.70 -4.00 45.70 465 1935 ---- ---- 34.10A 34.10A 43.70 -4.20 47.90 111 1940 ---- ---- 35.90A 35.90A 45.90 -4.30 50.20 5 1945 ---- ---- 37.70A 37.70A 48.10 -4.40 52.50 84 82 1950 ---- ---- 39.50A 39.50A 50.40 -4.50 391 54.90 2 952 1955 ---- ---- 41.50A 41.50A 52.70 -4.60 57.30 22 1960 57.00 57.00 43.50A 43.50A 55.10 -4.80 5 59.90 409 1965 60.20 60.20 45.60A 45.60A 57.60 -4.80 2 62.40 2 156 1970 63.50 65.10B 47.70A 65.10B 60.10 -5.00 1 65.10 2 10 1975 64.30 67.90B 49.90A 52.30 62.70 -5.10 10 67.80 1 68 1980 ---- 70.70B 52.20A 52.20A 65.40 -5.20 1 70.60 2 20 1985 ---- 73.70B 54.60A 54.60A 68.20 -5.30 73.50 23 1990 ---- 76.70B 57.00A 57.00A 71.00 -5.40 76.40 1 1 1995 ---- 79.80B 59.50A 59.50A 73.90 -5.40 79.30 1 16 2000 ---- 82.80B 62.00A 62.00A 76.80 -5.60 390 82.40 24 2005 ---- 85.90B 64.60A 64.60A 79.80 -5.70 85.50 2 2010 ---- 89.10B 67.30A 67.30A 82.90 -5.70 88.60 20 2015 ---- 92.40B 70.00A 70.00A 86.00 -5.80 91.80 3 8 2020 ---- 95.70B 72.80A 72.80A 89.20 -5.90 95.10 6 104 2025 ---- 99.10B 75.70A 75.70A 92.40 -6.00 1 98.40 3 11 2030 ---- 102.60B 78.60A 78.60A 95.70 -6.10 101.80 5 14 2035 ---- 106.00B 82.00A 82.00A 99.00 -6.20 105.20 23 2040 ---- 109.60B 85.00A 85.00A 102.40 -6.30 108.70 1 2045 ---- 113.10B 88.10A 88.10A 105.90 -6.30 112.20 1 3 2050 ---- 116.80B 91.30A 91.30A 109.40 -6.40 115.80 16 2055 ---- 120.40B 94.50A 94.50A 112.90 -6.50 119.40 2060 ---- 124.10B 97.80A 97.80A 116.50 -6.60 123.10 7 10 2065 ---- 127.90B 101.10A 101.10A 120.10 -6.70 126.80 2 2070 124.00 131.70B 104.50A 104.50A 123.80 -6.70 2 130.50 4 2075 ---- 135.50B 107.90A 107.90A 127.50 -6.80 1 134.30 4 2080 ---- 139.40B 111.40A 111.40A 131.30 -6.90 138.20 2 2085 135.50 143.30B 114.90A 114.90A 135.10 -7.00 2 142.10 2 2090 ---- 147.30B 118.40A 118.40A 138.90 -7.10 146.00 3 2095 ---- 151.30B 122.00A 122.00A 142.80 -7.10 149.90 2 2100 ---- 155.30B 125.70A 125.70A 146.70 -7.20 153.90 4 2105 ---- 159.30B 129.40A 129.40A 150.70 -7.30 158.00 10 2110 ---- 163.40B 133.10A 133.10A 154.70 -7.30 162.00 10 2115 ---- 167.50B 136.90A 136.90A 158.70 -7.40 166.10 7 2120 ---- 171.70B 140.70A 140.70A 162.70 -7.50 170.20 3 2125 ---- 175.80B 144.50A 144.50A 166.80 -7.50 174.30 11 2130 ---- 180.00B 148.40A 148.40A 170.90 -7.60 178.50 2 2135 ---- 184.30B 152.30A 152.30A 175.10 -7.60 182.70 3 2140 ---- 188.50B 156.30A 156.30A 179.20 -7.70 186.90 2145 ---- 192.80B 160.20A 160.20A 183.40 -7.80 191.20 1 2150 ---- 197.10B 164.20A 164.20A 187.60 -7.80 195.40 9 2155 ---- 201.50B 168.30A 168.30A 191.90 -7.80 199.70 2 2160 ---- 205.80B 172.30A 172.30A 196.10 -8.00 204.10 6 2165 ---- 210.20B 176.40A 176.40A 200.40 -8.00 208.40 7 2170 ---- 214.60B 180.60A 180.60A 204.70 -8.10 212.80 5 2175 ---- 219.00B 184.70A 184.70A 209.10 -8.00 217.10 22 2180 ---- 223.40B 188.90A 188.90A 213.40 -8.10 221.50 2185 ---- 227.90B 193.10A 193.10A 217.80 -8.20 226.00 2190 ---- 232.40B 197.30A 197.30A 222.20 -8.20 230.40 2195 ---- 236.90B 201.60A 201.60A 226.70 -8.20 234.90 2200 ---- 241.40B 205.80A 205.80A 231.10 -8.30 19 239.40 28 2205 ---- 245.90B 210.10A 210.10A 235.60 -8.30 243.90 2210 ---- 250.50B 214.50A 214.50A 240.10 -8.30 248.40 11 2215 ---- 255.00B 218.80A 218.80A 244.60 -8.30 252.90 1 2220 ---- 259.60B 223.20A 223.20A 249.10 -8.30 257.40 2225 ---- 264.20B 227.60A 227.60A 253.60 -8.40 262.00 18 2230 ---- 268.80B 232.00A 232.00A 258.20 -8.40 266.60 2 2235 ---- 273.50B 236.40A 236.40A 262.70 -8.40 271.10 2 2240 ---- 278.10B 240.80A 240.80A 267.30 -8.40 275.70 2 2245 ---- 282.80B 245.30A 245.30A 271.90 -8.40 280.30 3 2250 ---- 287.40B 249.80A 249.80A 276.50 -8.50 285.00 7 2255 ---- 292.10B 254.30A 254.30A 281.10 -8.50 289.60 2 2260 ---- 296.80B 258.80A 258.80A 285.70 -8.50 294.20 2265 ---- 301.50B 263.30A 263.30A 290.40 -8.50 298.90 1 2270 ---- 306.20B 267.80A 267.80A 295.00 -8.60 303.60 1 2275 ---- 310.90B 272.40A 272.40A 299.70 -8.50 308.20 8 2280 ---- 315.60B 277.00A 277.00A 304.40 -8.50 312.90 6 2290 ---- 323.30B 286.10A 286.10A 313.80 -8.50 322.30 11 2300 ---- 334.60B 295.40A 295.40A 323.20 -8.60 331.80 3 2310 ---- 342.30B 304.60A 304.60A 332.70 -8.50 341.20 2320 ---- 351.80B 314.00A 314.00A 342.20 -8.60 350.80 2 2325 ---- 358.60B 318.60A 318.60A 346.90 -8.60 355.50 2330 ---- 361.40B 323.30A 323.30A 351.70 -8.60 360.30 2340 ---- 371.00B 332.70A 332.70A 361.30 -8.60 369.90 2350 ---- 382.70B 342.20A 342.20A 370.80 -8.70 379.50 2360 ---- 390.30B 353.60A 353.60A 380.50 -8.60 389.10 2370 ---- 400.00B 364.30A 364.30A 390.10 -8.60 398.70 2375 ---- 406.90B 365.90A 365.90A 394.90 -8.70 403.60 2 2380 ---- 409.60B 372.40A 372.40A 399.80 -8.60 408.40 2400 ---- 431.30B 389.90A 389.90A 419.20 -8.60 427.80 11 2425 ---- 455.70B 414.00A 414.00A 443.50 -8.70 452.20 2450 ---- 480.30B 438.20A 438.20A 468.00 -8.60 476.60 2475 ---- 504.90B 462.50A 462.50A 492.50 -8.70 501.20 2500 ---- 529.60B 486.90A 486.90A 517.20 -8.60 525.80 2525 ---- 554.30B 511.50A 511.50A 541.90 -8.50 550.40 2550 ---- 579.10B 536.10A 536.10A 566.70 -8.50 575.20 2575 ---- 603.90B 560.70A 560.70A 591.50 -8.50 600.00 2700 ---- 726.40B 684.70A 684.70A 716.20 -8.40 724.60 1 3000 ---- 1026.30B 986.00A 986.00A 1016.20 -8.40 1024.60 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 30 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .20 -.10 .30 1275 ---- ---- ---- ---- .20 -.10 .30 30 1300 ---- ---- ---- ---- .30 -.10 .40 1325 ---- ---- ---- ---- .30 -.10 .40 54 1350 .60 .60 .50A .50A .40 -.10 9 .50 99 1375 ---- ---- .50A .50A .50 -.10 .60 9 1390 ---- ---- .50A .50A .50 -.10 .60 1400 ---- ---- ---- ---- .50 -.10 .60 53 1410 ---- ---- .60A .60A .60 -.10 .70 1 1420 ---- ---- .60A .60A .60 -.10 .70 1425 ---- ---- .60A .60A .60 -.10 .70 30 1430 ---- ---- .60A .60A .60 -.10 .70 1 1440 ---- ---- .70A .70A .70 -.10 .80 1450 ---- ---- .70A .70A .70 -.10 .80 2 1460 ---- ---- .70A .70A .80 -.10 .90 1470 ---- ---- .80A .80A .80 -.10 .90 10 1475 ---- ---- .80A .80A .80 -.20 1.00 25 1480 ---- ---- .80A .80A .90 -.10 1.00 1490 ---- ---- .90A .90A .90 -.20 1.10 403 1495 ---- ---- .90A .90A 1.00 -.10 1.10 6 1500 ---- ---- .90A .90A 1.00 -.10 1.10 3704 1505 ---- ---- .90A .90A 1.00 -.20 1.20 1510 ---- ---- 1.00A 1.00A 1.10 -.10 1.20 1515 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 30 1520 ---- ---- 1.00A 1.00A 1.10 -.20 1.30 1525 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 21 1530 ---- ---- 1.10A 1.10A 1.20 -.20 1.40 37 1535 ---- ---- 1.10A 1.10A 1.30 -.20 1.50 1540 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 1545 ---- ---- 1.20A 1.20A 1.40 -.20 1.60 19 1550 ---- ---- 1.30A 1.30A 1.40 -.20 1.60 1 65 1555 ---- ---- 1.30A 1.30A 1.50 -.20 1.70 1560 ---- ---- 1.30A 1.30A 1.50 -.30 1.80 36 1565 ---- ---- 1.40A 1.40A 1.60 -.20 1.80 1570 ---- ---- 1.40A 1.40A 1.70 -.20 1.90 20 1575 ---- ---- 1.50A 1.50A 1.70 -.30 2.00 63 1580 ---- ---- 1.60A 1.60A 1.80 -.30 2.10 1585 ---- ---- 1.60A 1.60A 1.90 -.30 2.20 1590 ---- ---- 1.70A 1.70A 2.00 -.30 2.30 6 1595 ---- ---- 1.80A 1.80A 2.10 -.30 2.40 241 1600 ---- ---- 1.80A 1.80A 2.20 -.30 2 2.50 814 1605 ---- ---- 1.90A 1.90A 2.20 -.40 2.60 8 1610 ---- ---- 2.00A 2.00A 2.30 -.40 2.70 1615 ---- ---- 2.10A 2.10A 2.50 -.30 2.80 11 1620 ---- ---- 2.20A 2.20A 2.60 -.30 2.90 14 1625 ---- ---- 2.30A 2.30A 2.70 -.40 1 3.10 71 1630 ---- ---- 2.40A 2.40A 2.80 -.40 3.20 34 36 1635 ---- ---- 2.50A 2.50A 2.90 -.40 3.30 52 1640 ---- ---- 2.60A 2.60A 3.10 -.40 3.50 199 1645 ---- ---- 2.80A 2.80A 3.20 -.40 3.60 2 1650 ---- ---- 2.90A 2.90A 3.40 -.40 3.80 261 1655 ---- ---- 3.00A 3.00A 3.60 -.40 4.00 1 1660 ---- ---- 3.20A 3.20A 3.70 -.50 4.20 4 1665 ---- ---- 3.40A 3.40A 3.90 -.50 4.40 7 1670 ---- ---- 3.50A 3.50A 4.10 -.50 4.60 25 35 1675 ---- ---- 3.60A 3.60A 4.30 -.50 4.80 1 582 1680 4.20 4.20 3.90A 4.40B 4.50 -.50 1 5.00 11 1685 ---- ---- 4.10A 4.10A 4.70 -.60 5.30 1690 ---- ---- 4.30A 4.30A 5.00 -.60 5.60 1 1695 ---- ---- 4.50A 4.50A 5.20 -.60 5.80 1700 4.90 4.90 4.60A 4.60A 5.50 -.60 1 6.10 1 805 1705 ---- ---- 4.90A 4.90A 5.80 -.60 6.40 4 1710 ---- ---- 5.20A 5.20A 6.10 -.60 6.70 4 1715 ---- ---- 5.40A 5.40A 6.40 -.70 7.10 96 1720 ---- ---- 5.50A 5.50A 6.70 -.70 7.40 1 385 1725 6.70 6.70 5.80A 5.80A 7.10 -.70 6 7.80 1 145 1730 ---- ---- 6.10A 6.10A 7.40 -.80 8.20 40 1735 ---- ---- 6.60A 6.60A 7.80 -.80 8.60 70 1740 ---- ---- 6.90A 6.90A 8.20 -.90 9.10 75 27 1745 ---- ---- 7.20A 7.20A 8.60 -.90 9.50 152 1750 8.50 8.50 7.40A 8.90B 9.10 -.90 5 10.00 2 811 1755 ---- ---- 8.00A 8.00A 9.50 -1.00 10.50 1 1760 ---- ---- 8.20A 8.20A 10.00 -1.10 11.10 211 1765 ---- ---- 8.70A 8.70A 10.50 -1.10 11.60 1770 ---- ---- 9.00A 9.00A 11.10 -1.10 12.20 751 1775 ---- ---- 9.50A 9.50A 11.70 -1.10 12.80 1021 1780 ---- ---- 9.90A 9.90A 12.30 -1.20 13.50 62 1785 ---- ---- 10.40A 10.40A 12.90 -1.30 14.20 3 19 1790 ---- ---- 11.00A 11.00A 13.60 -1.30 14.90 42 1795 ---- ---- 11.70A 11.70A 14.20 -1.50 15.70 6 1800 15.80 16.00B 12.10A 12.70 15.00 -1.50 46 16.50 1 1997 1805 ---- ---- 12.90A 12.90A 15.70 -1.60 17.30 178 1810 ---- ---- 13.30A 13.30A 16.50 -1.70 18.20 10 1815 ---- ---- 14.20A 14.20A 17.40 -1.70 19.10 10 1820 ---- ---- 14.70A 14.70A 18.30 -1.80 20.10 57 1825 15.50 15.50 15.40A 17.50B 19.20 -1.90 1 21.10 9 1020 1830 19.40 19.40 16.20A 16.20A 20.20 -1.90 1 22.10 28 1835 ---- ---- 17.20A 17.20A 21.20 -2.00 9 23.20 39 1840 ---- ---- 18.10A 18.10A 22.20 -2.20 24.40 3 1845 19.30 19.30 18.70A 21.30B 23.40 -2.20 6 25.60 1001 1850 23.60 23.60 19.60A 19.60A 24.50 -2.40 47 26.90 5 591 1855 ---- ---- 20.90A 20.90A 25.70 -2.50 28.20 23 1860 28.90 29.00B 21.90A 21.90A 27.00 -2.60 3 29.60 336 1865 ---- ---- 22.90A 22.90A 28.30 -2.70 31.00 1 1870 24.10 24.20 23.80A 27.20B 29.70 -2.80 10 32.50 229 1875 31.30 31.30 24.90A 24.90A 31.10 -2.90 2 34.00 340 1880 ---- ---- 26.40A 26.40A 32.60 -3.00 35.60 21 1885 ---- ---- 27.60A 27.60A 34.20 -3.00 37.20 113 1890 ---- ---- 28.90A 28.90A 35.80 -3.10 38.90 146 1895 ---- ---- 30.30A 30.30A 37.40 -3.30 40.70 1 1900 32.70 32.70 31.40A 33.20B 39.20 -3.30 61 42.50 3 543 1905 39.50 39.50 32.90A 32.90A 40.90 -3.50 5 44.40 3 11 1910 41.50 41.50 34.40A 34.40A 42.80 -3.60 5 46.40 18 1915 ---- ---- 36.00A 36.00A 44.70 -3.70 48.40 3 84 1920 ---- ---- 37.70A 37.70A 46.60 -3.80 50.40 23 24 1925 42.80 42.80 39.30A 45.00B 48.70 -3.90 1 52.60 2 91 1930 49.30 49.30 41.10A 41.10A 50.70 -4.10 3 54.80 4 202 1935 ---- ---- 42.90A 42.90A 52.90 -4.10 57.00 138 1940 53.60 53.60 44.80A 44.80A 55.10 -4.30 27 59.40 1 25 1945 ---- ---- 46.70A 46.70A 57.40 -4.40 61.80 3 29 1950 50.50 64.30B 48.70A 49.30A 59.70 -4.50 2 64.20 344 1955 ---- ---- 50.80A 50.80A 62.10 -4.60 66.70 2 1960 ---- ---- 52.90A 52.90A 64.50 -4.80 69.30 1 203 1965 70.50 72.00B 55.10A 71.90B 67.10 -4.90 8 72.00 1 481 1970 ---- 74.70B 57.30A 57.30A 69.60 -5.00 32 74.60 6 47 1975 ---- 77.50B 59.60A 59.60A 72.30 -5.10 77.40 74 1980 ---- 80.30B 62.00A 62.00A 75.00 -5.10 100 80.10 2 1985 ---- 83.20B 64.40A 64.40A 77.70 -5.30 83.00 1 167 1990 ---- 86.20B 66.90A 66.90A 80.60 -5.20 85.80 2 49 1995 81.30 89.20B 69.40A 69.40A 83.40 -5.40 1 88.80 15 66 2000 ---- 92.20B 71.90A 71.90A 86.40 -5.40 91.80 498 782 2005 ---- 95.30B 74.70A 74.70A 89.30 -5.50 94.80 103 2010 ---- 98.50B 77.40A 77.40A 92.40 -5.50 97.90 6 6 2015 ---- 101.70B 80.10A 80.10A 95.50 -5.60 101.10 1 2 2020 ---- 105.00B 82.90A 82.90A 98.60 -5.70 104.30 10 12 2025 ---- 108.30B 85.80A 85.80A 101.80 -5.80 107.60 43 2030 ---- 111.70B 88.70A 88.70A 105.10 -5.90 111.00 26 2035 ---- 115.10B 91.70A 91.70A 108.30 -6.10 114.40 5 2040 ---- 118.60B 94.70A 94.70A 111.70 -6.10 117.80 2 2 2045 ---- 122.10B 97.80A 97.80A 115.10 -6.20 121.30 1 1 2050 103.00 125.60B 100.90A 112.30B 118.50 -6.30 1 124.80 2 241 2055 ---- 129.20B 104.10A 104.10A 122.00 -6.30 128.30 3 2060 ---- 132.80B 107.40A 107.40A 125.50 -6.40 131.90 30 2065 ---- 136.50B 110.70A 110.70A 129.00 -6.50 135.50 3 2070 ---- 140.20B 114.00A 114.00A 132.60 -6.60 139.20 27 2075 ---- 143.90B 117.30A 117.30A 136.20 -6.70 142.90 10 2080 ---- 147.70B 120.70A 120.70A 139.90 -6.70 146.60 28 2085 ---- 151.50B 124.20A 124.20A 143.60 -6.80 150.40 6 2090 ---- 155.40B 127.70A 127.70A 147.30 -6.90 154.20 3 2095 ---- 159.20B 131.20A 131.20A 151.10 -6.90 158.00 4 2100 ---- 163.20B 134.80A 134.80A 154.90 -7.00 161.90 14 2105 ---- 167.10B 138.40A 138.40A 158.80 -7.00 165.80 9 2110 ---- 171.00B 142.00A 142.00A 162.60 -7.10 169.70 3 2115 ---- 175.00B 145.70A 145.70A 166.50 -7.20 173.70 2120 ---- 179.10B 149.40A 149.40A 170.50 -7.20 177.70 2125 ---- 183.10B 153.10A 153.10A 174.50 -7.20 181.70 6 2130 ---- 187.20B 156.90A 156.90A 178.50 -7.30 185.80 1 2135 ---- 191.30B 160.80A 160.80A 182.50 -7.30 189.80 2140 ---- 195.50B 164.60A 164.60A 186.50 -7.50 194.00 1 2145 ---- 199.70B 168.50A 168.50A 190.60 -7.50 198.10 4 2150 ---- 203.90B 172.40A 172.40A 194.70 -7.50 202.20 3 2155 ---- 208.10B 176.30A 176.30A 198.90 -7.50 206.40 1 2160 ---- 212.30B 180.30A 180.30A 203.00 -7.60 210.60 1 2165 ---- 216.60B 184.30A 184.30A 207.20 -7.70 214.90 2170 ---- 220.90B 188.30A 188.30A 211.40 -7.70 219.10 2175 ---- 225.20B 192.40A 192.40A 215.70 -7.70 223.40 10 2180 ---- 229.50B 196.40A 196.40A 219.90 -7.80 227.70 1 2185 ---- 233.80B 200.50A 200.50A 224.20 -7.80 232.00 2190 ---- 238.20B 204.60A 204.60A 228.50 -7.90 236.40 2195 ---- 242.60B 208.80A 208.80A 232.80 -7.90 240.70 2200 ---- 247.00B 213.00A 213.00A 237.10 -8.00 245.10 20 2205 ---- 251.40B 217.10A 217.10A 241.50 -8.00 249.50 1 2210 ---- 255.80B 221.30A 221.30A 245.90 -8.00 253.90 25 2215 ---- 260.30B 225.60A 225.60A 250.20 -8.10 258.30 2 2220 ---- 264.70B 229.80A 229.80A 254.70 -8.00 262.70 1 2225 ---- 269.20B 234.10A 234.10A 259.10 -8.10 267.20 8 2230 ---- 273.70B 238.40A 238.40A 263.50 -8.20 271.70 2235 ---- 278.20B 242.70A 242.70A 268.00 -8.10 276.10 3 2240 ---- 282.70B 247.00A 247.00A 272.40 -8.20 280.60 2245 ---- 287.30B 251.40A 251.40A 276.90 -8.20 285.10 2250 ---- 291.80B 255.70A 255.70A 281.40 -8.30 289.70 5 2255 ---- 296.40B 260.10A 260.10A 285.90 -8.30 294.20 2260 ---- 301.00B 264.50A 264.50A 290.50 -8.30 298.80 2265 ---- 305.60B 268.90A 268.90A 295.00 -8.30 303.30 2270 ---- 310.20B 273.40A 273.40A 299.60 -8.30 307.90 2275 ---- 314.80B 277.80A 277.80A 304.10 -8.40 312.50 1 2280 ---- 319.50B 282.30A 282.30A 308.70 -8.40 317.10 2290 ---- 328.80B 291.30A 291.30A 317.90 -8.40 326.30 78 2300 ---- 338.10B 300.30A 300.30A 327.10 -8.50 335.60 139 2310 ---- 347.50B 309.40A 309.40A 336.40 -8.50 344.90 2 2320 ---- 356.90B 318.50A 318.50A 345.70 -8.50 354.20 2325 ---- 361.60B 323.10A 323.10A 350.40 -8.50 358.90 6 2330 ---- 366.40B 327.70A 327.70A 355.10 -8.50 363.60 2340 ---- 373.80B 336.90A 336.90A 364.50 -8.50 373.00 2350 ---- 385.40B 346.20A 346.20A 373.90 -8.60 382.50 13 2360 ---- 392.90B 355.50A 355.50A 383.40 -8.60 392.00 2370 ---- 402.40B 364.80A 364.80A 392.90 -8.60 401.50 2375 ---- 409.30B 369.50A 369.50A 397.60 -8.60 406.20 2 2380 ---- 411.90B 374.20A 374.20A 402.40 -8.60 411.00 2400 ---- 433.30B 393.00A 393.00A 421.50 -8.60 430.10 4 2425 ---- 457.50B 416.70A 416.70A 445.50 -8.70 454.20 2 2450 ---- 481.80B 440.60A 440.60A 469.70 -8.70 478.40 14 2475 ---- 506.20B 464.70A 464.70A 494.00 -8.60 502.60 2500 ---- 530.70B 488.80A 488.80A 518.40 -8.60 527.00 10 2525 ---- 555.20B 513.10A 513.10A 542.90 -8.60 551.50 2550 ---- 579.80B 537.50A 537.50A 567.40 -8.70 576.10 2575 ---- 604.50B 561.90A 561.90A 592.10 -8.60 600.70 2600 ---- 629.20B 586.40A 586.40A 616.80 -8.60 625.40 3000 ---- 1026.10B 986.70A 986.70A 1016.20 -8.40 1024.60 4000 ---- 2025.20B 1985.70A 1985.70A 2016.20 -8.40 2024.60 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 3 1225 ---- ---- ---- ---- .20 -.10 .30 1250 ---- ---- ---- ---- .30 UNCH .30 4 1275 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- ---- ---- .40 UNCH .40 45 1325 ---- ---- ---- ---- .50 UNCH .50 1350 ---- ---- ---- ---- .60 UNCH .60 10 1375 ---- ---- ---- ---- .70 UNCH .70 21 1400 ---- ---- .70A .70A .80 UNCH .80 3803 1410 ---- ---- .80A .80A .80 -.10 .90 1420 ---- ---- .80A .80A .90 UNCH .90 5 1425 ---- ---- .80A .80A .90 -.10 1.00 1430 ---- ---- .90A .90A .90 -.10 1.00 1440 ---- ---- .90A .90A 1.00 UNCH 1.00 1 1450 ---- ---- .90A .90A 1.00 -.10 1.10 61 1460 ---- ---- 1.00A 1.00A 1.10 -.10 1.20 1470 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 1475 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 1480 ---- ---- 1.10A 1.10A 1.20 -.20 1.40 1 1490 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 1 1500 ---- ---- 1.30A 1.30A 1.40 -.20 1.60 511 1505 ---- ---- 1.30A 1.30A 1.40 -.20 1.60 1510 ---- ---- 1.40A 1.40A 1.50 -.20 1.70 1515 ---- ---- 1.40A 1.40A 1.50 -.20 1.70 1520 ---- ---- 1.50A 1.50A 1.60 -.20 1.80 1525 ---- ---- 1.50A 1.50A 1.70 -.20 1.90 56 1530 ---- ---- 1.60A 1.60A 1.70 -.20 1.90 1535 ---- ---- 1.60A 1.60A 1.80 -.20 2.00 1540 ---- ---- 1.70A 1.70A 1.90 -.20 2.10 30 1545 ---- ---- 1.80A 1.80A 1.90 -.30 2.20 1550 2.10 2.10 1.80A 1.80A 2.00 -.20 20 2.20 1986 1555 ---- ---- 1.90A 1.90A 2.10 -.20 2.30 1560 ---- ---- 2.00A 2.00A 2.20 -.20 2.40 4 1565 ---- ---- 2.10A 2.10A 2.30 -.20 2.50 1570 ---- ---- 2.10A 2.10A 2.40 -.20 2.60 1575 ---- ---- 2.20A 2.20A 2.60 -.20 2.80 25 1580 ---- ---- 2.30A 2.30A 2.70 -.20 2.90 1585 ---- ---- 2.40A 2.40A 2.80 -.20 3.00 1590 ---- ---- 2.50A 2.50A 2.90 -.20 3.10 1 1595 ---- ---- 2.60A 2.60A 3.00 -.30 3.30 1600 3.00 3.00 2.70A 2.70A 3.20 -.20 1 3.40 522 1605 ---- ---- 2.90A 2.90A 3.30 -.30 3.60 1610 ---- ---- 3.00A 3.00A 3.40 -.30 3.70 1615 ---- ---- 3.10A 3.10A 3.60 -.30 3.90 1620 ---- ---- 3.30A 3.30A 3.70 -.40 4.10 1 1625 ---- ---- 3.40A 3.40A 3.90 -.40 4.30 25 1630 ---- ---- 3.60A 3.60A 4.10 -.40 4.50 1635 ---- ---- 3.70A 3.70A 4.20 -.50 4.70 1640 ---- ---- 3.90A 3.90A 4.40 -.50 4.90 1645 ---- ---- 4.10A 4.10A 4.60 -.50 5.10 1650 ---- ---- 4.20A 4.20A 4.80 -.50 5.30 1 704 1655 ---- ---- 4.40A 4.40A 5.00 -.50 5.50 1660 ---- ---- 4.60A 4.60A 5.20 -.60 5.80 75 1665 ---- ---- 4.90A 4.90A 5.50 -.60 6.10 1670 ---- ---- 5.10A 5.10A 5.70 -.60 6.30 22 1675 5.90 5.90 5.30A 5.30A 6.00 -.60 2 6.60 1 557 1680 ---- ---- 5.60A 5.60A 6.30 -.60 6.90 1 1685 ---- ---- 5.80A 5.80A 6.50 -.70 7.20 1690 ---- ---- 6.10A 6.10A 6.90 -.60 7.50 1695 ---- ---- 6.40A 6.40A 7.20 -.70 7.90 1700 7.80 7.80 6.50A 6.50A 7.50 -.70 3 8.20 2 450 1705 ---- ---- 6.90A 6.90A 7.90 -.70 8.60 4 10 1710 ---- ---- 7.20A 7.20A 8.20 -.80 9.00 2 2 1715 ---- ---- 7.50A 7.50A 8.60 -.80 9.40 2 2 1720 ---- ---- 7.90A 7.90A 9.00 -.80 9.80 2 1725 ---- ---- 8.10A 8.10A 9.40 -.80 10.20 11 1730 ---- ---- 8.40A 8.40A 9.90 -.80 10.70 1735 ---- ---- 8.90A 8.90A 10.30 -.90 11.20 12 1740 ---- ---- 9.20A 9.20A 10.80 -.90 11.70 150 1745 ---- ---- 9.70A 9.70A 11.30 -.90 12.20 33 1750 ---- ---- 10.00A 10.00A 11.80 -.90 12.70 900 1755 ---- ---- 10.60A 10.60A 12.40 -.90 13.30 1760 ---- ---- 11.00A 11.00A 12.90 -1.00 13.90 25 1765 ---- ---- 11.50A 11.50A 13.50 -1.10 14.60 7 1770 ---- ---- 11.90A 11.90A 14.10 -1.10 15.20 208 1775 ---- ---- 12.40A 12.40A 14.80 -1.10 15.90 165 1780 ---- ---- 12.90A 12.90A 15.40 -1.20 16.60 30 1785 ---- ---- 13.70A 13.70A 16.10 -1.30 17.40 1790 ---- ---- 14.30A 14.30A 16.90 -1.30 18.20 2 1795 ---- ---- 14.90A 14.90A 17.60 -1.40 19.00 1800 ---- ---- 15.40A 15.40A 18.40 -1.40 12 19.80 22 369 1805 ---- ---- 16.20A 16.20A 19.20 -1.50 20.70 1 1810 ---- ---- 16.90A 16.90A 20.10 -1.60 21.70 9 1815 17.70 17.70 17.60A 18.00B 21.00 -1.60 1 22.60 1820 ---- ---- 18.40A 18.40A 21.90 -1.70 23.60 2 4 1825 ---- ---- 19.00A 19.00A 22.90 -1.80 24.70 6 94 1830 ---- ---- 19.90A 19.90A 23.90 -1.90 25.80 2 301 1835 ---- ---- 20.90A 20.90A 24.90 -2.00 9 26.90 5 1840 ---- ---- 21.60A 21.60A 26.00 -2.10 28.10 725 1845 ---- ---- 22.70A 22.70A 27.10 -2.20 29.30 25 1850 28.40 28.40 23.50A 24.40B 28.30 -2.20 7 30.50 11 209 1855 ---- ---- 24.70A 24.70A 29.50 -2.40 31.90 20 1860 26.00 26.00 25.70A 25.70A 30.80 -2.40 1 33.20 42 1865 ---- ---- 26.80A 26.80A 32.10 -2.50 34.60 1870 ---- ---- 27.90A 27.90A 33.50 -2.60 36.10 1 1875 ---- ---- 29.00A 29.00A 34.90 -2.70 1041 37.60 33 1880 ---- ---- 30.30A 30.30A 36.40 -2.70 39.10 1 253 1885 ---- ---- 31.50A 31.50A 37.90 -2.80 40.70 4 1890 ---- ---- 32.80A 32.80A 39.40 -3.00 42.40 1 27 1895 ---- ---- 34.20A 34.20A 41.10 -3.00 44.10 42 1900 ---- ---- 35.50A 35.50A 42.70 -3.20 1041 45.90 18 262 1905 ---- ---- 37.00A 37.00A 44.50 -3.20 47.70 16 1910 ---- ---- 38.50A 38.50A 46.20 -3.40 49.60 76 1915 ---- ---- 40.00A 40.00A 48.10 -3.40 51.50 53 1920 ---- ---- 41.60A 41.60A 50.00 -3.50 10 53.50 29 29 1925 50.60 50.70 43.30A 52.10B 51.90 -3.60 6 55.50 3 7 1930 48.40 48.40 44.90A 45.40A 54.00 -3.70 5 57.70 204 1935 54.60 54.70 46.70A 56.20B 56.00 -3.80 6 59.80 702 1940 ---- ---- 48.50A 48.50A 58.10 -3.90 62.00 13 1945 ---- ---- 50.40A 50.40A 60.30 -4.00 64.30 5 1950 64.50 66.60B 52.40A 52.40A 62.50 -4.10 3 66.60 18 91 1955 59.40 59.40 54.40A 60.80B 64.80 -4.20 4 69.00 10 1960 ---- ---- 56.40A 56.40A 67.10 -4.30 71.40 4 1965 ---- ---- 58.50A 58.50A 69.50 -4.40 73.90 1 1970 ---- 76.60B 60.60A 60.60A 72.00 -4.50 76.50 104 1975 ---- ---- 62.80A 62.80A 74.50 -4.60 79.10 53 1980 71.60 81.90B 65.00A 72.30B 77.00 -4.70 1 81.70 1985 74.10 84.50B 67.30A 74.90B 79.60 -4.80 1 84.40 1990 74.80 87.40B 69.70A 70.40A 82.20 -4.90 2 87.10 108 1995 77.30 90.10B 72.10A 72.10A 84.90 -5.00 61 89.90 5 2000 ---- 93.00B 74.50A 74.50A 87.70 -5.10 8 92.80 3 515 2005 ---- 95.90B 77.00A 77.00A 90.50 -5.20 95.70 2010 ---- 98.90B 79.60A 79.60A 93.40 -5.20 98.60 84 2015 89.50 101.90B 82.20A 82.20A 96.30 -5.30 1 101.60 1 2020 ---- 105.00B 84.80A 84.80A 99.20 -5.40 104.60 1 2025 ---- 108.10B 87.50A 87.50A 102.20 -5.50 107.70 40 2030 ---- 111.30B 90.30A 90.30A 105.30 -5.60 110.90 3 2035 98.60 114.50B 93.10A 93.10A 108.30 -5.70 1 114.00 4 2040 ---- 117.80B 96.00A 96.00A 111.50 -5.70 117.20 1 2045 ---- 121.10B 98.80A 98.80A 114.70 -5.80 120.50 2050 ---- 124.40B 101.80A 101.80A 117.90 -5.90 123.80 77 2055 ---- 127.80B 104.80A 104.80A 121.20 -6.00 127.20 2060 114.00 131.20B 107.80A 107.80A 124.50 -6.00 1 130.50 3 2065 ---- 134.70B 110.90A 110.90A 127.80 -6.20 134.00 2070 ---- 138.20B 114.00A 114.00A 131.20 -6.20 137.40 2075 ---- 141.70B 117.20A 117.20A 134.70 -6.20 140.90 1 2080 ---- 145.30B 120.40A 120.40A 138.20 -6.30 144.50 2085 ---- 148.90B 123.60A 123.60A 141.70 -6.40 148.10 2 2090 ---- 152.50B 126.90A 126.90A 145.20 -6.50 151.70 2095 ---- 156.20B 130.30A 130.30A 148.80 -6.50 155.30 2100 ---- 159.90B 133.60A 133.60A 152.40 -6.60 159.00 50 2105 ---- 163.60B 137.10A 137.10A 156.10 -6.60 162.70 1 2110 ---- 167.40B 140.50A 140.50A 159.80 -6.70 166.50 94 2115 ---- 171.20B 144.00A 144.00A 163.50 -6.80 170.30 2120 ---- 175.10B 147.50A 147.50A 167.20 -6.90 174.10 2125 ---- 178.90B 151.10A 151.10A 171.00 -6.90 177.90 2130 ---- 182.80B 154.70A 154.70A 174.80 -7.00 181.80 2135 ---- 186.80B 158.30A 158.30A 178.70 -7.00 185.70 15 2140 ---- 190.70B 162.00A 162.00A 182.50 -7.10 189.60 2145 ---- 194.70B 165.70A 165.70A 186.40 -7.20 193.60 1 2150 ---- 198.70B 169.40A 169.40A 190.30 -7.20 197.50 13 2155 ---- 202.70B 173.10A 173.10A 194.30 -7.20 201.50 2160 ---- 206.80B 176.90A 176.90A 198.20 -7.40 205.60 2165 ---- 210.80B 180.70A 180.70A 202.20 -7.40 209.60 2170 ---- 214.90B 184.60A 184.60A 206.20 -7.50 213.70 2175 ---- 219.00B 188.40A 188.40A 210.30 -7.50 217.80 1 2180 ---- 223.20B 192.30A 192.30A 214.30 -7.60 221.90 2185 ---- 227.30B 196.20A 196.20A 218.40 -7.60 226.00 2190 ---- 231.50B 200.10A 200.10A 222.50 -7.70 230.20 2195 ---- 235.70B 204.10A 204.10A 226.60 -7.80 234.40 2200 ---- 239.90B 208.10A 208.10A 230.80 -7.80 238.60 7 2205 ---- 244.10B 212.10A 212.10A 235.00 -7.80 242.80 2210 ---- 248.40B 216.10A 216.10A 239.20 -7.80 247.00 2215 ---- 252.70B 220.20A 220.20A 243.40 -7.90 251.30 2220 ---- 257.00B 224.20A 224.20A 247.60 -8.00 255.60 2225 ---- 261.30B 228.30A 228.30A 251.80 -8.10 259.90 3 2230 ---- 265.60B 232.50A 232.50A 256.10 -8.10 264.20 2235 ---- 270.00B 236.60A 236.60A 260.40 -8.10 268.50 2240 ---- 274.40B 240.80A 240.80A 264.70 -8.20 272.90 2245 ---- 278.70B 244.90A 244.90A 269.00 -8.20 277.20 2250 ---- 283.10B 249.10A 249.10A 273.40 -8.20 281.60 9 2255 ---- 287.50B 253.40A 253.40A 277.70 -8.30 286.00 2260 ---- 292.00B 257.60A 257.60A 282.10 -8.30 290.40 2265 ---- 296.40B 261.90A 261.90A 286.50 -8.30 294.80 1 2270 ---- 300.90B 266.10A 266.10A 290.90 -8.30 299.20 2 2275 ---- 305.30B 270.40A 270.40A 295.30 -8.40 303.70 3 2280 ---- 309.80B 274.70A 274.70A 299.70 -8.40 308.10 1 2290 ---- 318.80B 283.40A 283.40A 308.60 -8.50 317.10 2 2300 ---- 327.90B 292.10A 292.10A 317.60 -8.50 326.10 12 2310 ---- 337.00B 300.90A 300.90A 326.60 -8.60 335.20 1 2320 ---- 346.10B 309.70A 309.70A 335.60 -8.60 344.20 5 2325 ---- 350.70B 314.10A 314.10A 340.20 -8.60 348.80 10 2330 ---- 355.30B 318.60A 318.60A 344.70 -8.70 353.40 14 2340 ---- 364.50B 327.50A 327.50A 353.90 -8.70 362.60 19 2350 ---- 373.80B 336.50A 336.50A 363.00 -8.80 371.80 21 2360 ---- 383.10B 345.50A 345.50A 372.20 -8.80 381.00 26 2370 ---- 392.50B 354.60A 354.60A 381.50 -8.80 390.30 37 2375 ---- 397.10B 359.10A 359.10A 386.10 -8.90 395.00 43 2380 ---- 401.80B 363.70A 363.70A 390.80 -8.80 399.60 25 2400 ---- 420.70B 382.00A 382.00A 409.50 -8.80 418.30 27 2425 ---- 444.40B 405.20A 405.20A 433.00 -8.90 441.90 7 2450 ---- 468.20B 428.60A 428.60A 456.70 -8.90 465.60 7 2475 ---- 492.30B 452.10A 452.10A 480.50 -9.00 489.50 2 2490 ---- 504.30B 470.10A 470.10A 494.90 -9.00 503.90 2500 ---- 516.40B 475.80A 475.80A 504.50 -9.00 513.50 1 2525 ---- 540.60B 499.70A 499.70A 528.60 -9.00 537.60 2550 ---- 564.90B 523.70A 523.70A 552.80 -9.10 561.90 38 2575 ---- 589.40B 547.80A 547.80A 577.10 -9.10 586.20 2750 ---- ---- ---- 724.20A ---- ---- ---- 3000 ---- 1009.40B 970.10A 970.10A 999.60 -8.70 1008.30 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .30 UNCH .30 30 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .40 UNCH .40 1275 ---- ---- ---- ---- .40 -.10 .50 50 1300 ---- ---- ---- ---- .50 -.10 .60 175 1325 ---- ---- ---- ---- .60 -.10 .70 75 1350 ---- ---- ---- ---- .70 -.10 .80 286 1375 ---- ---- .90A .90A .90 -.10 1.00 16 1400 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 4002 1410 ---- ---- 1.00A 1.00A 1.10 -.10 1.20 1420 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1425 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 1430 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1440 ---- ---- 1.20A 1.20A 1.30 -.20 1.50 1450 ---- ---- 1.30A 1.30A 1.40 -.20 1.60 51 1460 ---- ---- 1.40A 1.40A 1.50 -.20 1.70 1 1470 ---- ---- 1.50A 1.50A 1.60 -.20 1.80 1475 ---- ---- 1.50A 1.50A 1.70 -.20 1.90 1480 ---- ---- 1.60A 1.60A 1.70 -.20 1.90 1490 ---- ---- 1.70A 1.70A 1.90 -.20 2.10 1500 ---- ---- 1.80A 1.80A 2.00 -.20 2.20 550 1505 ---- ---- 1.90A 1.90A 2.10 -.20 2.30 1510 ---- ---- 2.00A 2.00A 2.20 -.20 2.40 1515 ---- ---- 2.00A 2.00A 2.20 -.30 2.50 25 1520 ---- ---- 2.10A 2.10A 2.30 -.20 2.50 1525 ---- ---- 2.20A 2.20A 2.40 -.20 2.60 10 1530 ---- ---- 2.30A 2.30A 2.50 -.20 2.70 1535 ---- ---- 2.40A 2.40A 2.60 -.20 2.80 1540 ---- ---- 2.50A 2.50A 2.70 -.30 3.00 1545 ---- ---- 2.60A 2.60A 2.80 -.30 3.10 1550 ---- ---- 2.70A 2.70A 2.90 -.30 3.20 2002 1555 ---- ---- 2.80A 2.80A 3.00 -.30 3.30 1560 ---- ---- 2.90A 2.90A 3.20 -.20 3.40 430 1565 ---- ---- 3.00A 3.00A 3.30 -.30 3.60 7 1570 ---- ---- 3.10A 3.10A 3.40 -.30 3.70 1575 ---- ---- 3.30A 3.30A 3.60 -.30 3.90 75 1580 ---- ---- 3.40A 3.40A 3.70 -.30 4.00 1585 ---- ---- 3.50A 3.50A 3.90 -.30 4.20 1590 ---- ---- 3.70A 3.70A 4.00 -.40 4.40 1595 ---- ---- 3.80A 3.80A 4.20 -.40 4.60 1600 ---- ---- 4.00A 4.00A 4.40 -.40 4.80 93 1605 ---- ---- 4.20A 4.20A 4.60 -.40 5.00 1610 ---- ---- 4.30A 4.30A 4.80 -.40 5.20 1615 ---- ---- 4.50A 4.50A 5.00 -.40 5.40 1620 ---- ---- 4.70A 4.70A 5.20 -.50 5.70 1625 ---- ---- 4.90A 4.90A 5.50 -.40 5.90 1630 ---- ---- 5.10A 5.10A 5.70 -.50 6.20 1635 ---- ---- 5.30A 5.30A 5.90 -.50 6.40 1640 ---- ---- 5.60A 5.60A 6.20 -.50 6.70 1645 ---- ---- 5.80A 5.80A 6.50 -.50 7.00 1650 ---- ---- 6.00A 6.00A 6.80 -.50 7.30 260 1655 ---- ---- 6.30A 6.30A 7.00 -.60 7.60 1660 ---- ---- 6.60A 6.60A 7.30 -.60 7.90 1 1665 ---- ---- 6.90A 6.90A 7.70 -.60 8.30 1670 ---- ---- 7.10A 7.10A 8.00 -.60 8.60 1 1675 ---- ---- 7.40A 7.40A 8.30 -.70 9.00 29 1680 ---- ---- 7.70A 7.70A 8.70 -.60 9.30 1685 ---- ---- 8.00A 8.00A 9.00 -.70 9.70 1690 ---- ---- 8.40A 8.40A 9.40 -.70 10.10 1695 ---- ---- 8.70A 8.70A 9.80 -.70 10.50 1 1700 ---- ---- 9.00A 9.00A 10.20 -.70 10.90 1136 1705 ---- ---- 9.40A 9.40A 10.60 -.80 11.40 1710 ---- ---- 9.80A 9.80A 11.10 -.70 11.80 1715 ---- ---- 10.20A 10.20A 11.50 -.80 12.30 1720 ---- ---- 10.60A 10.60A 12.00 -.80 12.80 1725 ---- ---- 11.00A 11.00A 12.50 -.90 13.40 125 1730 ---- ---- 11.50A 11.50A 13.10 -.80 13.90 1 1735 ---- ---- 11.90A 11.90A 13.60 -.90 14.50 1740 ---- ---- 12.40A 12.40A 14.20 -.90 15.10 45 1745 ---- ---- 12.90A 12.90A 14.80 -.90 15.70 1750 ---- ---- 13.40A 13.40A 15.40 -1.00 16.40 726 1755 ---- ---- 14.00A 14.00A 16.00 -1.10 17.10 1 1760 ---- ---- 14.50A 14.50A 16.70 -1.10 17.80 1765 ---- ---- 15.10A 15.10A 17.40 -1.20 18.60 1 1770 ---- ---- 15.70A 15.70A 18.10 -1.20 19.30 1775 ---- ---- 16.30A 16.30A 18.90 -1.20 20.10 393 1780 ---- ---- 17.00A 17.00A 19.70 -1.30 21.00 1 1 1785 ---- ---- 17.60A 17.60A 20.50 -1.40 21.90 50 1790 ---- ---- 18.40A 18.40A 21.30 -1.50 22.80 1795 ---- ---- 19.10A 19.10A 22.20 -1.50 23.70 1800 ---- ---- 19.80A 19.80A 23.10 -1.60 24.70 1234 1805 ---- ---- 20.70A 20.70A 24.10 -1.60 25.70 1810 21.80 21.80 21.40A 22.00B 25.00 -1.70 1 26.70 1815 ---- ---- 22.30A 22.30A 26.10 -1.70 27.80 1820 ---- ---- 23.20A 23.20A 27.10 -1.90 29.00 1 1825 ---- ---- 24.00A 24.00A 28.20 -1.90 30.10 398 1830 ---- ---- 25.10A 25.10A 29.30 -2.00 31.30 1835 ---- ---- 26.10A 26.10A 30.50 -2.10 32.60 1840 ---- ---- 27.00A 27.00A 31.70 -2.20 33.90 262 1845 28.70 28.70 28.10A 28.60A 33.00 -2.20 1 35.20 1850 ---- ---- 29.10A 29.10A 34.30 -2.30 36.60 1 455 1855 ---- ---- 30.40A 30.40A 35.70 -2.30 38.00 1860 ---- ---- 31.50A 31.50A 37.10 -2.40 36 39.50 24 24 1865 ---- ---- 32.70A 32.70A 38.50 -2.50 41.00 1 1870 ---- ---- 34.00A 34.00A 40.00 -2.60 42.60 200 1875 35.00 35.00 35.00 38.70B 41.50 -2.70 1 44.20 456 1880 ---- ---- 36.60A 36.60A 43.10 -2.70 45.80 2 13 1885 ---- ---- 38.00A 38.00A 44.70 -2.80 47.50 5 1890 ---- ---- 39.40A 39.40A 46.40 -2.90 49.30 16 1895 ---- ---- 40.80A 40.80A 48.20 -2.90 51.10 1900 50.10 50.10 42.40A 42.40A 49.90 -3.10 3 53.00 1751 1905 ---- ---- 43.90A 43.90A 51.80 -3.10 54.90 1910 ---- ---- 45.50A 45.50A 53.60 -3.20 56.80 10 1915 ---- ---- 47.10A 47.10A 55.60 -3.20 58.80 1920 ---- ---- 48.80A 48.80A 57.50 -3.40 60.90 1 1925 ---- ---- 50.60A 50.60A 59.60 -3.40 63.00 99 1930 ---- ---- 52.40A 52.40A 61.60 -3.60 65.20 2 1935 ---- ---- 54.20A 54.20A 63.70 -3.70 67.40 1940 ---- ---- 56.10A 56.10A 65.90 -3.80 69.70 1945 58.50 72.10B 58.20A 63.90B 68.10 -3.90 1 72.00 2 1950 ---- 74.50B 60.20A 60.20A 70.40 -4.00 74.40 332 1955 ---- 76.90B 62.20A 62.20A 72.70 -4.10 76.80 90 1960 ---- 79.40B 64.30A 64.30A 75.10 -4.20 79.30 144 1965 ---- 81.90B 66.40A 66.40A 77.50 -4.30 81.80 4 1970 ---- 84.50B 68.60A 68.60A 80.00 -4.40 84.40 67 1975 ---- 87.20B 70.90A 70.90A 82.50 -4.50 87.00 222 1980 ---- 89.90B 73.20A 73.20A 85.10 -4.60 89.70 1985 ---- 92.70B 75.50A 75.50A 87.70 -4.70 92.40 10 1990 ---- 95.50B 77.90A 77.90A 90.40 -4.80 95.20 1995 ---- 98.30B 80.30A 80.30A 93.10 -4.90 98.00 2000 ---- 101.20B 82.80A 82.80A 95.80 -5.10 100.90 194 2005 ---- 104.10B 85.30A 85.30A 98.70 -5.10 103.80 2010 ---- 107.10B 87.90A 87.90A 101.50 -5.20 24 106.70 22 159 2015 ---- 110.10B 90.50A 90.50A 104.40 -5.30 109.70 2020 ---- 113.20B 93.20A 93.20A 107.30 -5.50 112.80 2025 ---- 116.30B 95.90A 95.90A 110.30 -5.50 115.80 2030 ---- 119.40B 98.70A 98.70A 113.40 -5.60 119.00 2035 ---- 122.60B 101.50A 101.50A 116.40 -5.70 122.10 2040 ---- 125.80B 104.30A 104.30A 119.60 -5.70 125.30 17 2045 ---- 129.10B 107.20A 107.20A 122.70 -5.90 128.60 2050 ---- 132.40B 110.20A 110.20A 125.90 -5.90 131.80 30 2055 ---- 135.80B 113.10A 113.10A 129.20 -6.00 135.20 2060 ---- 139.10B 116.20A 116.20A 132.40 -6.10 138.50 2065 ---- 142.60B 119.20A 119.20A 135.80 -6.10 141.90 2070 ---- 146.00B 122.30A 122.30A 139.10 -6.20 145.30 2075 ---- 149.50B 125.50A 125.50A 142.50 -6.30 148.80 2 2080 ---- 153.00B 128.60A 128.60A 145.90 -6.40 152.30 2085 ---- 156.60B 131.90A 131.90A 149.40 -6.40 155.80 2090 ---- 160.20B 135.10A 135.10A 152.90 -6.50 159.40 2095 ---- 163.80B 138.40A 138.40A 156.50 -6.50 163.00 2100 ---- 167.50B 141.80A 141.80A 160.00 -6.60 166.60 2 2105 ---- 171.10B 145.10A 145.10A 163.60 -6.70 170.30 2110 ---- 174.90B 148.60A 148.60A 167.30 -6.70 174.00 2115 ---- 178.60B 152.00A 152.00A 170.90 -6.80 177.70 2120 ---- 182.40B 155.50A 155.50A 174.60 -6.90 181.50 2125 ---- 186.20B 159.00A 159.00A 178.40 -6.90 185.30 3 2130 ---- 190.00B 162.50A 162.50A 182.10 -7.00 189.10 2135 ---- 193.90B 166.10A 166.10A 185.90 -7.00 192.90 1 2140 ---- 197.80B 169.70A 169.70A 189.70 -7.10 196.80 2145 ---- 201.70B 173.40A 173.40A 193.60 -7.10 200.70 2150 ---- 205.60B 177.00A 177.00A 197.50 -7.10 204.60 3 2155 ---- 209.60B 180.70A 180.70A 201.30 -7.20 208.50 2160 ---- 213.50B 184.40A 184.40A 205.30 -7.20 212.50 2165 ---- 217.50B 188.20A 188.20A 209.20 -7.30 216.50 2170 ---- 221.60B 192.00A 192.00A 213.20 -7.30 220.50 2175 ---- 225.60B 195.80A 195.80A 217.10 -7.40 224.50 3 2180 ---- 229.70B 199.60A 199.60A 221.10 -7.50 228.60 2185 ---- 233.80B 203.50A 203.50A 225.20 -7.40 232.60 2190 ---- 237.90B 207.30A 207.30A 229.20 -7.50 236.70 2195 ---- 242.00B 211.20A 211.20A 233.30 -7.50 240.80 2200 ---- 246.20B 215.10A 215.10A 237.30 -7.60 244.90 1 2205 ---- 250.30B 219.10A 219.10A 241.40 -7.70 249.10 2210 ---- 254.50B 223.10A 223.10A 245.60 -7.60 253.20 2215 ---- 258.70B 227.10A 227.10A 249.70 -7.70 257.40 2220 ---- 262.90B 231.10A 231.10A 253.80 -7.80 261.60 2225 ---- 267.20B 235.10A 235.10A 258.00 -7.80 265.80 1 2230 ---- 271.40B 239.20A 239.20A 262.20 -7.90 270.10 2235 ---- 275.70B 243.20A 243.20A 266.40 -7.90 274.30 2240 ---- 280.00B 247.30A 247.30A 270.70 -7.90 278.60 2245 ---- 284.30B 251.40A 251.40A 274.90 -8.00 282.90 2250 ---- 288.70B 255.60A 255.60A 279.20 -8.00 287.20 2255 ---- 293.00B 259.70A 259.70A 283.50 -8.10 291.60 2260 ---- 297.40B 263.90A 263.90A 287.80 -8.10 295.90 1 2265 ---- 301.70B 268.10A 268.10A 292.10 -8.20 300.30 2270 ---- 306.10B 272.30A 272.30A 296.40 -8.20 304.60 2275 ---- 310.50B 276.50A 276.50A 300.80 -8.20 309.00 1 2280 ---- 314.90B 280.70A 280.70A 305.10 -8.30 313.40 2290 ---- 323.80B 289.30A 289.30A 313.90 -8.40 322.30 2300 ---- 332.70B 297.80A 297.80A 322.70 -8.40 331.10 47 2310 ---- 341.70B 306.50A 306.50A 331.50 -8.60 340.10 2320 ---- 350.70B 315.20A 315.20A 340.40 -8.60 349.00 1 2325 ---- 355.20B 319.50A 319.50A 344.90 -8.60 353.50 9 2330 ---- 359.70B 323.90A 323.90A 349.40 -8.70 358.10 1 2340 ---- 368.80B 332.70A 332.70A 358.40 -8.70 367.10 2350 ---- 377.90B 341.50A 341.50A 367.40 -8.80 376.20 19 2360 ---- 387.10B 350.40A 350.40A 376.50 -8.80 385.30 2370 ---- 396.30B 359.40A 359.40A 385.60 -8.90 394.50 4 2375 ---- 400.90B 363.90A 363.90A 390.20 -8.90 399.10 25 2380 ---- 405.50B 368.40A 368.40A 394.80 -8.90 403.70 3 12 2400 ---- 424.10B 386.50A 386.50A 413.20 -8.90 422.10 2425 ---- 447.50B 409.30A 409.30A 436.40 -9.00 445.40 2450 ---- 471.10B 432.40A 432.40A 459.80 -9.00 468.80 2475 ---- 494.80B 455.60A 455.60A 483.30 -9.10 492.40 2500 ---- 518.70B 479.00A 479.00A 507.00 -9.10 516.10 2525 ---- 542.70B 502.60A 502.60A 530.90 -9.10 540.00 2550 ---- 566.80B 526.30A 526.30A 554.90 -9.10 564.00 2575 ---- 591.00B 550.20A 550.20A 579.00 -9.10 588.10 2650 ---- 664.20B 622.40A 622.40A 651.90 -9.10 661.00 3000 ---- 1009.30B 968.10A 968.10A 999.60 -8.70 1008.30 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .50 UNCH .50 100 1275 ---- ---- ---- ---- .60 UNCH .60 1300 ---- ---- ---- ---- .70 UNCH .70 1325 ---- ---- ---- ---- .80 UNCH .80 50 1350 ---- ---- ---- ---- .90 -.10 1.00 605 1375 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 100 1400 ---- ---- 1.20A 1.20A 1.30 -.10 1.40 25 1420 ---- ---- 1.40A 1.40A 1.50 -.10 1.60 1425 ---- ---- 1.40A 1.40A 1.50 -.20 1.70 1430 ---- ---- 1.50A 1.50A 1.60 -.10 1.70 1440 ---- ---- 1.60A 1.60A 1.70 -.10 1.80 1450 ---- ---- 1.70A 1.70A 1.80 -.10 1.90 1460 ---- ---- 1.80A 1.80A 1.90 -.20 2.10 1470 ---- ---- 1.90A 1.90A 2.10 -.10 2.20 1475 ---- ---- 2.00A 2.00A 2.10 -.20 2.30 20 1480 ---- ---- 2.00A 2.00A 2.20 -.20 2.40 1490 ---- ---- 2.20A 2.20A 2.40 -.20 2.60 1500 ---- ---- 2.30A 2.30A 2.60 -.20 2.80 27 1510 ---- ---- 2.50A 2.50A 2.70 -.30 3.00 1515 ---- ---- 2.60A 2.60A 2.80 -.30 3.10 1520 ---- ---- 2.70A 2.70A 3.00 -.20 3.20 1525 ---- ---- 2.80A 2.80A 3.10 -.20 3.30 1530 ---- ---- 2.90A 2.90A 3.20 -.20 3.40 1535 ---- ---- 3.00A 3.00A 3.30 -.30 3.60 1540 ---- ---- 3.10A 3.10A 3.40 -.30 3.70 1545 ---- ---- 3.30A 3.30A 3.60 -.30 3.90 1550 ---- ---- 3.40A 3.40A 3.70 -.30 4.00 1555 ---- ---- 3.50A 3.50A 3.90 -.30 4.20 1560 ---- ---- 3.70A 3.70A 4.00 -.30 4.30 1565 ---- ---- 3.80A 3.80A 4.20 -.30 4.50 1570 ---- ---- 4.00A 4.00A 4.30 -.40 4.70 1575 4.70 4.70 4.10A 4.10A 4.50 -.40 20 4.90 13 1580 ---- ---- 4.30A 4.30A 4.70 -.30 5.00 1585 ---- ---- 4.50A 4.50A 4.90 -.30 5.20 1590 ---- ---- 4.60A 4.60A 5.10 -.30 5.40 1595 ---- ---- 4.80A 4.80A 5.30 -.40 5.70 1600 5.00 5.00 5.00 5.10B 5.50 -.40 68 5.90 10 32 1605 ---- ---- 5.20A 5.20A 5.70 -.40 6.10 1610 ---- ---- 5.40A 5.40A 5.90 -.40 6.30 1615 ---- ---- 5.60A 5.60A 6.10 -.50 6.60 1 1620 ---- ---- 5.80A 5.80A 6.40 -.40 6.80 1625 ---- ---- 6.10A 6.10A 6.60 -.50 7.10 6 6 1630 ---- ---- 6.30A 6.30A 6.90 -.50 7.40 1635 ---- ---- 6.60A 6.60A 7.20 -.50 7.70 1640 ---- ---- 6.80A 6.80A 7.40 -.60 8.00 1645 ---- ---- 7.10A 7.10A 7.70 -.60 8.30 1650 ---- ---- 7.40A 7.40A 8.00 -.60 8.60 47 1655 ---- ---- 7.70A 7.70A 8.40 -.50 8.90 1660 ---- ---- 7.90A 7.90A 8.70 -.60 9.30 17 1665 ---- ---- 8.30A 8.30A 9.00 -.60 9.60 1670 ---- ---- 8.60A 8.60A 9.40 -.60 10.00 1675 ---- ---- 8.80A 8.80A 9.80 -.60 10.40 1680 ---- ---- 9.20A 9.20A 10.10 -.70 10.80 1685 ---- ---- 9.60A 9.60A 10.50 -.70 11.20 1690 ---- ---- 9.90A 9.90A 10.90 -.70 11.60 1695 ---- ---- 10.30A 10.30A 11.40 -.70 12.10 1700 ---- ---- 10.60A 10.60A 11.80 -.70 12.50 8 1705 ---- ---- 11.10A 11.10A 12.30 -.70 13.00 1710 ---- ---- 11.50A 11.50A 12.70 -.80 13.50 1715 ---- ---- 11.90A 11.90A 13.20 -.90 14.10 1720 ---- ---- 12.40A 12.40A 13.80 -.80 14.60 1725 ---- ---- 12.80A 12.80A 14.30 -.90 15.20 1730 ---- ---- 13.30A 13.30A 14.80 -1.00 15.80 1735 ---- ---- 13.80A 13.80A 15.40 -1.00 16.40 1740 ---- ---- 14.30A 14.30A 16.00 -1.00 17.00 1 1745 ---- ---- 14.90A 14.90A 16.60 -1.10 17.70 1750 ---- 18.40B 15.30A 15.30A 17.30 -1.00 18.30 5 6 1755 ---- ---- 16.00A 16.00A 17.90 -1.20 19.10 13 1760 ---- ---- 16.60A 16.60A 18.60 -1.20 19.80 1765 17.50 17.50 17.20A 18.10B 19.30 -1.30 1 20.60 1 1770 ---- ---- 17.80A 17.80A 20.10 -1.30 21.40 1775 ---- 22.30B 18.30A 18.30A 20.90 -1.30 22.20 52 1780 ---- ---- 19.20A 19.20A 21.70 -1.30 23.00 2 1785 ---- ---- 19.90A 19.90A 22.50 -1.40 23.90 1790 ---- ---- 20.60A 20.60A 23.30 -1.50 24.80 1 1795 ---- ---- 21.30A 21.30A 24.20 -1.60 25.80 1800 25.70 25.70 22.10A 25.90B 25.20 -1.60 2 26.80 353 1805 ---- ---- 22.90A 22.90A 26.10 -1.70 27.80 1810 ---- ---- 23.80A 23.80A 27.10 -1.70 28.80 1815 24.90 25.70 24.60A 25.60A 28.10 -1.80 2 29.90 2 1820 ---- ---- 25.50A 25.50A 29.20 -1.80 31.00 1 1825 ---- 32.30B 26.40A 26.40A 30.30 -1.90 32.20 22 1830 ---- ---- 27.40A 27.40A 31.40 -2.00 33.40 1835 ---- ---- 28.40A 28.40A 32.60 -2.00 34.60 1840 ---- ---- 29.50A 29.50A 33.80 -2.10 35.90 1845 ---- ---- 30.50A 30.50A 35.10 -2.10 37.20 1 1850 ---- 38.70B 31.60A 31.60A 36.40 -2.20 38.60 42 1855 ---- ---- 32.70A 32.70A 37.70 -2.30 40.00 1 1860 ---- ---- 33.90A 33.90A 39.10 -2.40 41.50 1 1865 ---- ---- 35.10A 35.10A 40.50 -2.50 43.00 1 1870 ---- ---- 36.30A 36.30A 42.00 -2.50 44.50 1 1875 ---- ---- 37.60A 37.60A 43.50 -2.60 46.10 47 1880 ---- ---- 38.90A 38.90A 45.00 -2.70 47.70 1 1885 45.80 45.80 40.30A 46.70B 46.60 -2.80 1 49.40 1 1890 ---- ---- 41.70A 41.70A 48.20 -2.90 51.10 1 1895 ---- ---- 43.10A 43.10A 49.90 -2.90 52.80 1 1900 ---- 54.70B 44.60A 44.60A 51.70 -2.90 54.60 1905 ---- ---- 46.10A 46.10A 53.40 -3.10 56.50 1910 49.20 49.20 47.70A 47.70A 55.20 -3.20 27 58.40 2 1915 ---- ---- 49.30A 49.30A 57.10 -3.20 60.30 6 6 1920 ---- ---- 50.90A 50.90A 59.00 -3.30 62.30 1925 ---- 64.40B 52.60A 52.60A 61.00 -3.30 64.30 1 1930 ---- 66.50B 54.40A 54.40A 63.00 -3.40 66.40 1 1935 ---- 68.60B 56.20A 56.20A 65.00 -3.50 68.50 1940 ---- 70.80B 58.00A 58.00A 67.10 -3.60 70.70 6 6 1945 ---- 73.10B 59.90A 59.90A 69.20 -3.70 72.90 1950 ---- 75.40B 61.80A 61.80A 71.40 -3.80 75.20 81 1955 ---- 77.70B 63.90A 63.90A 73.70 -3.80 77.50 1 1960 ---- 80.10B 65.90A 65.90A 75.90 -3.90 79.80 1965 ---- 82.50B 68.00A 68.00A 78.20 -4.00 82.20 1970 ---- 85.00B 70.10A 70.10A 80.60 -4.10 84.70 1975 ---- 87.50B 72.20A 72.20A 83.00 -4.20 87.20 1980 ---- 90.00B 74.40A 74.40A 85.50 -4.20 89.70 1985 ---- 92.60B 76.70A 76.70A 88.00 -4.30 92.30 40 1990 ---- 95.30B 79.00A 79.00A 90.50 -4.40 94.90 7 1995 ---- 98.00B 81.30A 81.30A 93.10 -4.50 97.60 6 2000 ---- 100.70B 83.70A 83.70A 95.70 -4.60 100.30 251 250 2005 ---- 103.50B 86.10A 86.10A 98.40 -4.60 103.00 2010 ---- 106.50B 88.60A 88.60A 101.10 -4.70 1 105.80 3 122 2015 ---- 109.20B 91.10A 91.10A 103.90 -4.80 108.70 200 2020 ---- 112.10B 93.60A 93.60A 106.70 -4.90 111.60 2025 ---- 115.10B 96.20A 96.20A 109.50 -5.00 114.50 2030 ---- 118.10B 98.90A 98.90A 112.40 -5.10 117.50 2035 ---- 121.10B 101.60A 101.60A 115.40 -5.10 120.50 2040 ---- 124.20B 104.30A 104.30A 118.30 -5.20 123.50 2045 ---- 127.30B 107.00A 107.00A 121.40 -5.20 126.60 2050 ---- 130.50B 109.90A 109.90A 124.40 -5.30 129.70 2055 ---- 133.70B 112.70A 112.70A 127.50 -5.40 132.90 2060 ---- 136.90B 115.60A 115.60A 130.60 -5.50 136.10 2065 ---- 140.30B 118.50A 118.50A 133.80 -5.60 139.40 2070 ---- 143.60B 121.50A 121.50A 137.00 -5.60 142.60 1 2075 ---- 146.80B 124.50A 124.50A 140.30 -5.70 146.00 2080 ---- 150.20B 127.50A 127.50A 143.50 -5.80 149.30 2085 ---- 153.60B 130.60A 130.60A 146.80 -5.90 152.70 2090 ---- 157.00B 133.70A 133.70A 150.20 -5.90 156.10 2095 ---- 160.50B 136.90A 136.90A 153.60 -6.00 159.60 2100 ---- 164.00B 140.10A 140.10A 157.00 -6.10 163.10 2105 ---- 167.50B 143.30A 143.30A 160.50 -6.10 166.60 2110 ---- 171.10B 146.60A 146.60A 163.90 -6.20 170.10 2115 ---- 174.70B 149.90A 149.90A 167.50 -6.20 173.70 2120 ---- 178.30B 153.20A 153.20A 171.00 -6.30 177.30 1 2125 ---- 182.00B 156.60A 156.60A 174.60 -6.40 181.00 1 2130 ---- 185.70B 160.00A 160.00A 178.20 -6.40 184.60 2135 ---- 189.40B 163.40A 163.40A 181.80 -6.50 188.30 2140 ---- 193.10B 166.80A 166.80A 185.50 -6.60 192.10 2145 ---- 196.90B 170.30A 170.30A 189.20 -6.60 195.80 1 2150 ---- 200.70B 173.90A 173.90A 192.90 -6.70 199.60 2155 ---- 204.50B 177.40A 177.40A 196.60 -6.80 203.40 2160 ---- 208.30B 181.00A 181.00A 200.40 -6.80 207.20 1 2165 ---- 212.20B 184.60A 184.60A 204.20 -6.90 211.10 1 2170 ---- 216.10B 188.20A 188.20A 208.00 -7.00 215.00 2175 ---- 220.00B 191.90A 191.90A 211.90 -7.00 218.90 2180 ---- 223.90B 195.60A 195.60A 215.70 -7.10 222.80 2185 ---- 227.90B 199.30A 199.30A 219.60 -7.10 226.70 2190 ---- 231.90B 203.10A 203.10A 223.50 -7.20 230.70 2195 ---- 235.90B 206.80A 206.80A 227.50 -7.20 234.70 2200 ---- 239.90B 210.60A 210.60A 231.40 -7.30 238.70 2205 ---- 244.00B 214.40A 214.40A 235.40 -7.30 242.70 2210 ---- 248.00B 218.30A 218.30A 239.40 -7.40 246.80 2215 ---- 252.10B 222.20A 222.20A 243.40 -7.40 250.80 2220 ---- 256.20B 226.00A 226.00A 247.40 -7.50 254.90 2225 ---- 260.30B 229.90A 229.90A 251.50 -7.50 259.00 2230 ---- 264.50B 233.90A 233.90A 255.60 -7.50 263.10 2235 ---- 268.60B 237.80A 237.80A 259.60 -7.70 267.30 2240 ---- 272.80B 241.80A 241.80A 263.70 -7.70 271.40 2245 ---- 277.00B 245.80A 245.80A 267.90 -7.70 275.60 2250 ---- 281.20B 249.80A 249.80A 272.00 -7.80 279.80 2255 ---- 285.40B 253.80A 253.80A 276.20 -7.80 284.00 2260 ---- 289.60B 257.90A 257.90A 280.30 -7.90 288.20 2265 ---- 293.90B 261.90A 261.90A 284.50 -8.00 292.50 1 2270 ---- 298.10B 266.00A 266.00A 288.70 -8.00 296.70 2275 ---- 302.40B 270.10A 270.10A 293.00 -8.00 301.00 4 5 2280 ---- 306.70B 274.20A 274.20A 297.20 -8.10 305.30 2285 ---- 311.00B 278.30A 278.30A 301.50 -8.00 309.50 2290 ---- 315.40B 282.50A 282.50A 305.70 -8.20 313.90 2300 ---- 324.00B 290.80A 290.80A 314.30 -8.20 322.50 2310 ---- 332.80B 299.30A 299.30A 322.90 -8.30 331.20 2320 ---- 341.60B 307.70A 307.70A 331.60 -8.40 340.00 1 2325 ---- 346.00B 312.00A 312.00A 336.00 -8.40 344.40 1 2330 ---- 350.40B 316.30A 316.30A 340.30 -8.50 348.80 1 2340 ---- 359.30B 324.80A 324.80A 349.10 -8.50 357.60 1 2350 ---- 368.30B 333.50A 333.50A 358.00 -8.50 366.50 4 2360 ---- 377.20B 342.20A 342.20A 366.80 -8.60 375.40 2370 ---- 386.20B 350.90A 350.90A 375.70 -8.70 384.40 3 2375 ---- 390.70B 355.30A 355.30A 380.20 -8.70 388.90 5 2380 ---- 395.30B 359.60A 359.60A 384.70 -8.70 393.40 3 2400 ---- 413.50B 377.40A 377.40A 402.70 -8.80 22 411.50 24 58 2425 ---- 436.40B 399.70A 399.70A 425.40 -9.00 10 434.40 99 2450 ---- 459.60B 422.30A 422.30A 448.40 -9.00 457.40 5 2475 ---- 482.90B 445.10A 445.10A 471.50 -9.10 480.60 5 2500 ---- 506.40B 468.10A 468.10A 494.80 -9.20 504.00 2 2525 ---- 530.00B 491.20A 491.20A 518.30 -9.20 527.50 5 2550 ---- 553.80B 514.60A 514.60A 541.90 -9.20 551.10 2575 ---- 577.70B 538.10A 538.10A 565.60 -9.30 574.90 3 2800 ---- 796.70B 754.60A 754.60A 783.90 -9.30 793.20 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 5 1025 ---- ---- ---- ---- .30 +.10 .20 1050 ---- ---- ---- ---- .30 UNCH .30 4 1075 ---- ---- ---- ---- .30 UNCH .30 1080 ---- ---- ---- ---- .40 +.10 .30 1090 ---- ---- ---- ---- .40 +.10 .30 1100 ---- ---- ---- ---- .40 +.10 .30 2 1110 ---- ---- ---- ---- .40 UNCH .40 1120 ---- ---- ---- ---- .40 UNCH .40 19 1125 ---- ---- ---- ---- .40 UNCH .40 1130 ---- ---- ---- ---- .50 +.10 .40 1140 ---- ---- ---- ---- .50 +.10 .40 1150 ---- ---- ---- ---- .50 UNCH .50 1 1160 ---- ---- ---- ---- .50 UNCH .50 2 1170 ---- ---- ---- ---- .60 +.10 .50 1175 ---- ---- ---- ---- .60 +.10 .50 1180 ---- ---- ---- ---- .60 UNCH .60 3 1185 ---- ---- ---- ---- .60 UNCH .60 1190 ---- ---- ---- ---- .60 UNCH .60 1 1195 ---- ---- ---- ---- .60 UNCH .60 1200 ---- ---- ---- ---- .60 UNCH .60 3 1205 ---- ---- ---- ---- .70 +.10 .60 1210 ---- ---- ---- ---- .70 UNCH .70 1215 ---- ---- ---- ---- .70 UNCH .70 1220 ---- ---- ---- ---- .70 UNCH .70 1225 ---- ---- ---- ---- .70 UNCH .70 1230 ---- ---- ---- ---- .70 UNCH .70 1235 ---- ---- .70A .70A .80 UNCH .80 1240 ---- ---- ---- ---- .80 UNCH .80 1245 ---- ---- ---- ---- .80 UNCH .80 1250 ---- ---- ---- ---- .80 UNCH .80 137 1255 ---- ---- ---- ---- .80 UNCH .80 1260 ---- ---- .80A .80A .80 -.10 .90 1265 ---- ---- .80A .80A .90 UNCH .90 1270 ---- ---- ---- ---- .90 UNCH .90 1275 .70 .70 .70 .70 .90 UNCH 70 .90 15 1280 ---- ---- .90A .90A .90 -.10 1.00 1285 ---- ---- .90A .90A .90 -.10 1.00 1290 ---- ---- .90A .90A 1.00 UNCH 1.00 1295 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 230 1305 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1310 ---- ---- 1.00A 1.00A 1.10 UNCH 1.10 1315 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1320 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1325 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 701 1330 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 1335 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1340 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1345 ---- ---- 1.20A 1.20A 1.30 -.10 1.40 1350 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 2002 1355 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1360 ---- ---- 1.30A 1.30A 1.40 -.10 1.50 1365 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1370 ---- ---- 1.40A 1.40A 1.50 -.10 1.60 1375 ---- ---- 1.40A 1.40A 1.50 -.10 1.60 700 1380 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 1 1385 ---- ---- 1.50A 1.50A 1.60 -.10 1.70 1390 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1395 ---- ---- 1.60A 1.60A 1.70 -.10 1.80 1400 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 15 169 1405 ---- ---- 1.70A 1.70A 1.80 -.10 1.90 1410 ---- ---- 1.80A 1.80A 1.90 -.10 2.00 1415 ---- ---- 1.80A 1.80A 1.90 -.10 2.00 1420 ---- ---- 1.90A 1.90A 2.00 -.10 2.10 1425 ---- ---- 1.90A 1.90A 2.00 -.20 2.20 1430 ---- ---- 2.00A 2.00A 2.10 -.20 2.30 1435 ---- ---- 2.00A 2.00A 2.20 -.10 2.30 1440 ---- ---- 2.10A 2.10A 2.30 -.10 2.40 500 1445 ---- ---- 2.20A 2.20A 2.30 -.20 2.50 1450 ---- ---- 2.30A 2.30A 2.40 -.20 2.60 1261 1455 ---- ---- 2.30A 2.30A 2.50 -.20 2.70 1460 ---- ---- 2.40A 2.40A 2.60 -.20 2.80 1465 ---- ---- 2.50A 2.50A 2.70 -.20 2.90 6 1470 ---- ---- 2.60A 2.60A 2.80 -.20 3.00 4 1475 ---- ---- 2.70A 2.70A 2.90 -.20 3.10 1480 ---- ---- 2.80A 2.80A 3.00 -.20 3.20 1485 ---- ---- 2.90A 2.90A 3.10 -.20 3.30 1490 ---- ---- 3.00A 3.00A 3.20 -.20 3.40 1495 ---- ---- 3.10A 3.10A 3.40 -.20 3.60 1500 ---- ---- 3.20A 3.20A 3.50 -.20 3.70 1297 1505 ---- ---- 3.30A 3.30A 3.60 -.20 3.80 1510 ---- ---- 3.40A 3.40A 3.70 -.30 4.00 2 1515 ---- ---- 3.60A 3.60A 3.90 -.20 4.10 1520 ---- ---- 3.70A 3.70A 4.00 -.30 4.30 1525 ---- ---- 3.90A 3.90A 4.20 -.30 4.50 1530 ---- ---- 4.00A 4.00A 4.40 -.20 4.60 1535 ---- ---- 4.20A 4.20A 4.50 -.30 4.80 1 1540 ---- ---- 4.30A 4.30A 4.70 -.30 5.00 1 1545 ---- ---- 4.50A 4.50A 4.90 -.30 5.20 1550 4.60 4.60 4.60 4.60 5.10 -.30 12 5.40 750 1555 ---- ---- 4.80A 4.80A 5.20 -.40 5.60 1560 ---- ---- 5.00A 5.00A 5.40 -.40 5.80 1565 ---- ---- 5.20A 5.20A 5.60 -.40 6.00 1570 ---- ---- 5.40A 5.40A 5.90 -.40 6.30 3 1575 ---- ---- 5.60A 5.60A 6.10 -.40 6.50 401 1580 ---- ---- 5.80A 5.80A 6.30 -.40 6.70 1 1585 ---- ---- 6.00A 6.00A 6.50 -.50 7.00 1590 ---- ---- 6.20A 6.20A 6.80 -.40 7.20 1595 ---- ---- 6.50A 6.50A 7.00 -.50 7.50 1600 ---- ---- 6.70A 6.70A 7.30 -.50 7.80 1095 1605 ---- ---- 7.00A 7.00A 7.60 -.50 8.10 1610 ---- ---- 7.30A 7.30A 7.90 -.40 8.30 1615 ---- ---- 7.50A 7.50A 8.10 -.60 8.70 1620 ---- ---- 7.80A 7.80A 8.40 -.60 9.00 1625 ---- ---- 8.00A 8.00A 8.80 -.50 9.30 210 1630 ---- ---- 8.30A 8.30A 9.10 -.50 9.60 1635 ---- ---- 8.70A 8.70A 9.40 -.60 10.00 1640 ---- ---- 9.00A 9.00A 9.80 -.50 10.30 1 1645 ---- ---- 9.30A 9.30A 10.10 -.60 10.70 1650 ---- ---- 9.50A 9.50A 10.50 -.60 11.10 472 1655 ---- ---- 10.00A 10.00A 10.90 -.60 11.50 1 1660 ---- ---- 10.20A 10.20A 11.30 -.60 11.90 103 1665 ---- ---- 10.70A 10.70A 11.80 -.60 12.40 1670 ---- ---- 11.10A 11.10A 12.20 -.60 12.80 1675 ---- ---- 11.30A 11.30A 12.60 -.70 13.30 14 1680 ---- ---- 11.90A 11.90A 13.10 -.70 13.80 1685 ---- ---- 12.30A 12.30A 13.60 -.70 14.30 1690 ---- ---- 12.70A 12.70A 14.10 -.80 14.90 1695 ---- ---- 13.20A 13.20A 14.60 -.80 15.40 2 1700 13.60 13.60 13.40A 14.00B 15.20 -.80 4 16.00 526 2647 1705 ---- ---- 14.10A 14.10A 15.70 -.90 16.60 4 1710 14.70 14.70 14.50 14.50 16.30 -.90 5 17.20 111 1715 ---- ---- 15.10A 15.10A 16.90 -.90 17.80 6 1720 ---- ---- 15.60A 15.60A 17.50 -.90 18.40 3 1725 ---- ---- 15.90A 15.90A 18.10 -1.00 19.10 73 1730 ---- ---- 16.70A 16.70A 18.70 -1.10 19.80 7 1735 ---- ---- 17.30A 17.30A 19.40 -1.10 20.50 1740 ---- ---- 17.60A 17.60A 20.10 -1.10 21.20 1001 1745 ---- ---- 18.50A 18.50A 20.80 -1.20 22.00 1750 21.00 21.00 18.90A 21.50B 21.50 -1.30 1 22.80 3 665 1755 ---- ---- 19.80A 19.80A 22.30 -1.30 23.60 1760 ---- ---- 20.20A 20.20A 23.10 -1.30 24.40 4 5 1765 ---- ---- 20.90A 20.90A 23.90 -1.40 25.30 150 1770 ---- ---- 21.70A 21.70A 24.70 -1.50 26.20 1 1775 ---- ---- 22.50A 22.50A 25.60 -1.50 27.10 569 1780 ---- ---- 23.50A 23.50A 26.50 -1.50 28.00 4 6 1785 ---- ---- 24.00A 24.00A 27.40 -1.60 29.00 1790 ---- ---- 24.90A 24.90A 28.40 -1.60 30.00 1795 ---- ---- 25.70A 25.70A 29.40 -1.70 31.10 20 1800 ---- ---- 26.60A 26.60A 30.40 -1.70 32.10 9 1382 1805 ---- ---- 27.50A 27.50A 31.50 -1.70 33.20 9 1810 ---- ---- 28.50A 28.50A 32.60 -1.80 34.40 1815 ---- ---- 29.40A 29.40A 33.70 -1.80 35.50 25 1820 ---- ---- 30.50A 30.50A 34.90 -1.90 36.80 1825 ---- ---- 31.50A 31.50A 36.10 -1.90 38.00 41 1830 ---- ---- 32.50A 32.50A 37.30 -2.00 39.30 8 1835 ---- ---- 33.60A 33.60A 38.60 -2.00 40.60 30 1840 ---- ---- 34.80A 34.80A 39.90 -2.10 42.00 6 1845 ---- ---- 35.90A 35.90A 41.20 -2.20 43.40 1850 ---- ---- 37.10A 37.10A 42.60 -2.20 44.80 449 1855 ---- ---- 38.40A 38.40A 44.00 -2.30 46.30 1860 ---- ---- 39.60A 39.60A 45.50 -2.30 47.80 75 1865 ---- ---- 41.00A 41.00A 47.00 -2.40 49.40 75 1870 ---- ---- 42.30A 42.30A 48.50 -2.50 51.00 100 206 1875 ---- ---- 43.70A 43.70A 50.10 -2.50 52.60 320 1880 ---- ---- 45.10A 45.10A 51.70 -2.60 54.30 130 1885 ---- ---- 46.60A 46.60A 53.40 -2.70 56.10 2 1890 ---- ---- 48.00A 48.00A 55.10 -2.80 57.90 2 1895 ---- ---- 49.60A 49.60A 56.80 -2.90 59.70 2 1900 ---- ---- 51.10A 51.10A 58.60 -3.00 61.60 1 274 1905 ---- ---- 52.70A 52.70A 60.40 -3.10 63.50 10 1910 ---- ---- 54.40A 54.40A 62.30 -3.20 65.50 50 1915 ---- ---- 56.10A 56.10A 64.20 -3.30 67.50 1920 ---- ---- 57.80A 57.80A 66.20 -3.30 69.50 2 1925 ---- ---- 59.50A 59.50A 68.20 -3.40 71.60 159 1930 ---- ---- 61.30A 61.30A 70.20 -3.60 73.80 1935 ---- 76.00B 63.20A 63.20A 72.30 -3.60 75.90 5 1940 ---- ---- 65.10A 65.10A 74.50 -3.70 78.20 75 1945 ---- 80.50B 67.00A 67.00A 76.60 -3.80 80.40 286 1950 ---- ---- 69.20A 69.20A 78.90 -3.90 20 82.80 100 264 1955 ---- 85.20B 71.20A 71.20A 81.10 -4.00 85.10 1960 ---- 87.60B 73.30A 73.30A 83.50 -4.00 87.50 1 1965 ---- 90.10B 75.40A 75.40A 85.80 -4.20 90.00 1970 ---- 92.60B 77.50A 77.50A 88.20 -4.20 92.40 1975 ---- 95.10B 79.70A 79.70A 90.70 -4.30 95.00 191 1980 ---- 97.70B 82.00A 82.00A 93.20 -4.30 97.50 1985 ---- 100.30B 84.20A 84.20A 95.70 -4.40 100.10 1990 ---- 103.00B 86.60A 86.60A 98.30 -4.50 102.80 52 1995 ---- 105.70B 88.90A 88.90A 100.90 -4.60 105.50 2000 ---- 108.40B 91.30A 91.30A 103.50 -4.70 10 108.20 150 350 2005 ---- 111.20B 93.80A 93.80A 106.20 -4.70 110.90 200 2010 ---- 114.10B 96.30A 96.30A 109.00 -4.70 113.70 2015 ---- 117.00B 98.80A 98.80A 111.80 -4.80 116.60 21 2020 ---- 119.90B 101.40A 101.40A 114.60 -4.80 119.40 1 2025 ---- 122.80B 104.00A 104.00A 117.50 -4.80 122.30 2030 ---- 125.80B 106.70A 106.70A 120.40 -4.90 125.30 2035 ---- 128.90B 109.40A 109.40A 123.30 -5.00 6 128.30 2040 126.00 131.90B 112.10A 126.10B 126.30 -5.00 20 131.30 2045 ---- 135.00B 114.90A 114.90A 129.30 -5.10 134.40 4 4 2050 ---- 138.20B 117.70A 117.70A 132.40 -5.10 137.50 84 2055 ---- 141.30B 120.50A 120.50A 135.40 -5.30 140.70 2060 137.80 144.60B 123.40A 138.40B 138.60 -5.20 20 143.80 2065 ---- 147.80B 126.40A 126.40A 141.70 -5.40 147.10 2070 ---- 151.10B 129.30A 129.30A 144.90 -5.40 150.30 2075 ---- 154.40B 132.30A 132.30A 148.20 -5.40 153.60 2080 ---- 157.80B 135.40A 135.40A 151.40 -5.60 157.00 2085 ---- 161.20B 138.50A 138.50A 154.70 -5.60 160.30 2090 ---- 164.60B 141.60A 141.60A 158.00 -5.70 163.70 2095 ---- 168.10B 144.70A 144.70A 161.40 -5.80 167.20 2100 ---- 171.50B 147.90A 147.90A 164.80 -5.80 20 170.60 100 226 2105 ---- 175.10B 151.10A 151.10A 168.20 -5.90 174.10 2110 ---- 178.60B 154.40A 154.40A 171.60 -6.10 177.70 2115 ---- 182.20B 157.60A 157.60A 175.10 -6.10 181.20 2120 ---- 185.80B 161.00A 161.00A 178.60 -6.20 184.80 2125 ---- 189.40B 164.30A 164.30A 182.20 -6.20 188.40 2130 ---- 193.00B 167.70A 167.70A 185.70 -6.30 192.00 2135 ---- 196.70B 171.10A 171.10A 189.30 -6.40 195.70 2140 ---- 200.40B 174.50A 174.50A 192.90 -6.50 199.40 2145 ---- 204.10B 178.00A 178.00A 196.60 -6.50 203.10 2150 ---- 207.90B 181.50A 181.50A 200.20 -6.60 206.80 2155 ---- 211.70B 185.00A 185.00A 203.90 -6.70 210.60 2160 ---- 215.50B 188.50A 188.50A 207.60 -6.80 214.40 2165 ---- 219.30B 192.10A 192.10A 211.40 -6.80 218.20 2170 214.80 223.10B 195.70A 195.70A 215.20 -6.80 1 222.00 2175 ---- 227.00B 199.30A 199.30A 219.00 -6.80 225.80 2180 ---- 230.90B 203.00A 203.00A 222.80 -6.90 229.70 2185 ---- 234.80B 206.70A 206.70A 226.60 -7.00 233.60 2190 ---- 238.70B 210.40A 210.40A 230.50 -7.00 237.50 2195 ---- 242.70B 214.10A 214.10A 234.40 -7.10 241.50 2200 ---- 246.70B 217.90A 217.90A 238.30 -7.10 245.40 57 2205 ---- 250.70B 221.60A 221.60A 242.20 -7.20 249.40 2210 ---- 254.70B 225.40A 225.40A 246.20 -7.20 253.40 2215 ---- 258.70B 229.30A 229.30A 250.10 -7.30 257.40 2220 ---- 262.70B 233.10A 233.10A 254.10 -7.30 261.40 2225 ---- 266.80B 237.00A 237.00A 258.10 -7.40 265.50 2230 ---- 270.90B 240.80A 240.80A 262.20 -7.40 269.60 2235 ---- 275.00B 244.70A 244.70A 266.20 -7.40 273.60 2240 ---- 279.10B 248.70A 248.70A 270.20 -7.60 277.80 2245 ---- 283.20B 252.60A 252.60A 274.30 -7.60 281.90 2250 ---- 287.40B 256.60A 256.60A 278.40 -7.60 286.00 1 2255 ---- 291.50B 260.50A 260.50A 282.50 -7.70 290.20 2260 ---- 295.70B 264.50A 264.50A 286.60 -7.80 294.40 2265 ---- 299.90B 268.50A 268.50A 290.70 -7.80 298.50 2270 ---- 304.10B 272.60A 272.60A 294.90 -7.80 302.70 2275 ---- 308.30B 276.60A 276.60A 299.00 -8.00 307.00 2280 ---- 312.60B 280.70A 280.70A 303.20 -8.00 311.20 2285 ---- 316.80B 284.80A 284.80A 307.40 -8.00 315.40 2290 ---- 321.10B 288.80A 288.80A 311.60 -8.10 319.70 2295 ---- 325.30B 293.00A 293.00A 315.80 -8.20 324.00 2300 ---- 329.60B 297.10A 297.10A 320.10 -8.20 328.30 51 2305 ---- 333.90B 301.20A 301.20A 324.30 -8.30 332.60 2310 ---- 338.30B 305.40A 305.40A 328.60 -8.30 336.90 2315 ---- 342.60B 309.60A 309.60A 332.90 -8.30 341.20 2320 ---- 346.90B 313.70A 313.70A 337.20 -8.30 345.50 2325 ---- 351.30B 317.90A 317.90A 341.50 -8.30 349.80 2330 ---- 355.60B 322.20A 322.20A 345.90 -8.30 354.20 2335 ---- 360.00B 326.40A 326.40A 350.20 -8.40 358.60 2340 ---- 364.40B 330.60A 330.60A 354.50 -8.40 362.90 2345 ---- 368.80B 334.90A 334.90A 358.90 -8.40 367.30 2350 ---- 373.20B 339.10A 339.10A 363.20 -8.50 371.70 2360 ---- 382.10B 347.70A 347.70A 371.90 -8.60 380.50 2370 ---- 391.00B 356.30A 356.30A 380.70 -8.70 389.40 1 2375 ---- 395.40B 360.70A 360.70A 385.10 -8.70 393.80 2 2380 ---- 399.90B 365.00A 365.00A 389.50 -8.80 398.30 2390 ---- 408.90B 373.70A 373.70A 398.40 -8.80 407.20 2400 ---- 417.90B 382.50A 382.50A 407.30 -8.80 416.10 1 2410 ---- 426.90B 391.30A 391.30A 416.30 -8.80 425.10 2420 ---- 436.00B 400.10A 400.10A 425.30 -8.90 434.20 2 2425 ---- 440.50B 404.50A 404.50A 429.80 -8.90 438.70 5 2430 ---- 445.10B 409.00A 409.00A 434.30 -9.00 443.30 2 2440 ---- 454.30B 417.90A 417.90A 443.40 -9.00 452.40 7 2450 ---- 463.40B 426.90A 426.90A 452.50 -9.00 19 461.50 57 2475 ---- 486.50B 449.30A 449.30A 475.30 -9.10 484.40 4 2490 ---- 500.40B 463.00A 463.00A 489.10 -9.20 498.30 2500 ---- 509.70B 472.10A 472.10A 498.30 -9.30 507.60 10 16 2525 ---- 533.10B 495.10A 495.10A 521.50 -9.30 530.80 2550 ---- 556.70B 518.20A 518.20A 544.80 -9.40 554.20 1 2575 ---- 580.30B 541.40A 541.40A 568.20 -9.60 577.80 3 2600 ---- 604.10B 564.70A 564.70A 591.90 -9.60 601.50 45 2625 ---- 628.00B 588.30A 588.30A 615.70 -9.50 625.20 2650 ---- 652.00B 612.00A 612.00A 639.60 -9.50 649.10 2700 ---- 700.30B 659.60A 659.60A 687.70 -9.50 697.20 2750 ---- 748.90B 707.70A 707.70A 736.20 -9.50 745.70 2800 ---- 797.80B 756.20A 756.20A 785.00 -9.40 794.40 2900 ---- 896.30B 853.70A 853.70A 883.40 -9.20 892.60 3000 ---- 995.40B 952.40A 952.40A 982.70 -9.10 991.80 3200 ---- 1192.50B 1154.50A 1154.50A 1182.70 -8.90 1191.60 4000 1984.90 1984.90 1954.30A 1954.30A 1982.70 -8.90 1 1991.60 1 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .20 +.10 .10 975 ---- ---- ---- ---- .20 UNCH .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .90 -.10 1.00 10 1275 ---- ---- ---- ---- 1.00 -.10 1.10 1300 ---- ---- ---- ---- 1.20 -.10 1.30 1 1325 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1350 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1375 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 1400 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 1425 ---- ---- 2.40A 2.40A 2.50 -.30 2.80 3 1430 ---- ---- 2.50A 2.50A 2.60 -.20 2.80 1440 ---- ---- 2.70A 2.70A 2.80 -.20 3.00 1450 ---- ---- 2.90A 2.90A 3.00 -.20 3.20 2 1460 ---- ---- 3.10A 3.10A 3.20 -.30 3.50 1470 ---- ---- 3.30A 3.30A 3.40 -.30 3.70 1475 ---- ---- 3.40A 3.40A 3.50 -.30 3.80 1480 ---- ---- 3.50A 3.50A 3.60 -.30 3.90 1 1490 ---- ---- 3.70A 3.70A 3.90 -.30 4.20 1500 ---- ---- 4.00A 4.00A 4.20 -.30 4.50 1510 ---- ---- 4.30A 4.30A 4.50 -.30 4.80 1520 ---- ---- 4.60A 4.60A 4.80 -.40 5.20 1525 ---- ---- 4.80A 4.80A 5.00 -.40 5.40 1530 ---- ---- 4.90A 4.90A 5.20 -.40 5.60 1535 ---- ---- 5.10A 5.10A 5.40 -.40 5.80 1540 ---- ---- 5.30A 5.30A 5.60 -.40 6.00 1545 ---- ---- 5.50A 5.50A 5.80 -.40 6.20 1550 ---- ---- 5.70A 5.70A 6.00 -.40 6.40 1555 ---- ---- 5.80A 5.80A 6.20 -.40 6.60 1560 ---- ---- 6.10A 6.10A 6.40 -.40 6.80 1565 ---- ---- 6.30A 6.30A 6.70 -.40 7.10 1570 ---- ---- 6.50A 6.50A 6.90 -.40 7.30 10 1575 ---- ---- 6.70A 6.70A 7.10 -.50 7.60 1580 ---- ---- 6.90A 6.90A 7.40 -.50 7.90 1585 ---- ---- 7.20A 7.20A 7.70 -.40 8.10 1590 ---- ---- 7.40A 7.40A 7.90 -.50 8.40 1 1595 ---- ---- 7.70A 7.70A 8.20 -.50 8.70 1600 ---- ---- 8.00A 8.00A 8.50 -.50 9.00 1605 ---- ---- 8.30A 8.30A 8.80 -.50 9.30 1610 ---- ---- 8.50A 8.50A 9.10 -.50 9.60 1615 ---- ---- 8.80A 8.80A 9.40 -.60 10.00 1620 ---- ---- 9.10A 9.10A 9.70 -.60 10.30 1625 ---- ---- 9.40A 9.40A 10.10 -.60 10.70 1630 ---- ---- 9.70A 9.70A 10.40 -.60 11.00 1635 ---- ---- 10.10A 10.10A 10.80 -.60 11.40 1640 ---- ---- 10.40A 10.40A 11.10 -.70 11.80 1645 ---- ---- 10.70A 10.70A 11.50 -.70 12.20 1650 ---- ---- 11.10A 11.10A 11.90 -.70 12.60 1655 ---- ---- 11.50A 11.50A 12.30 -.70 13.00 1660 ---- ---- 11.80A 11.80A 12.70 -.80 13.50 1665 ---- ---- 12.20A 12.20A 13.20 -.70 13.90 1670 ---- ---- 12.60A 12.60A 13.60 -.80 14.40 1675 ---- ---- 13.00A 13.00A 14.10 -.80 14.90 1680 ---- ---- 13.50A 13.50A 14.50 -.90 15.40 1685 ---- ---- 13.90A 13.90A 15.00 -.90 15.90 1690 ---- ---- 14.30A 14.30A 15.50 -1.00 16.50 1695 ---- ---- 14.80A 14.80A 16.10 -.90 17.00 1 1700 ---- ---- 15.30A 15.30A 16.60 -1.00 17.60 2 1705 ---- ---- 15.80A 15.80A 17.20 -1.00 18.20 1710 ---- ---- 16.30A 16.30A 17.70 -1.10 18.80 1715 ---- ---- 16.80A 16.80A 18.30 -1.10 19.40 1 1720 ---- ---- 17.40A 17.40A 19.00 -1.10 20.10 1725 ---- ---- 17.90A 17.90A 19.60 -1.20 20.80 1730 ---- ---- 18.50A 18.50A 20.30 -1.20 21.50 1735 ---- ---- 19.10A 19.10A 21.00 -1.20 22.20 1740 ---- ---- 19.70A 19.70A 21.70 -1.30 23.00 1745 ---- ---- 20.30A 20.30A 22.40 -1.30 23.70 1750 ---- ---- 21.00A 21.00A 23.10 -1.40 24.50 22 1755 ---- ---- 21.70A 21.70A 23.90 -1.40 25.30 1760 ---- ---- 22.40A 22.40A 24.70 -1.50 26.20 1765 ---- ---- 23.10A 23.10A 25.60 -1.50 27.10 1770 ---- ---- 23.80A 23.80A 26.40 -1.60 28.00 1 1775 ---- ---- 24.60A 24.60A 27.30 -1.60 28.90 1780 ---- ---- 25.40A 25.40A 28.20 -1.60 29.80 1 1785 ---- ---- 26.20A 26.20A 29.10 -1.70 30.80 1790 ---- ---- 27.00A 27.00A 30.10 -1.70 31.80 1795 ---- ---- 27.90A 27.90A 31.10 -1.80 32.90 1800 ---- ---- 28.80A 28.80A 32.10 -1.80 33.90 1805 ---- ---- 29.70A 29.70A 33.10 -2.00 35.10 1810 ---- ---- 30.60A 30.60A 34.20 -2.00 36.20 7 1815 ---- ---- 31.60A 31.60A 35.30 -2.00 37.30 1820 ---- ---- 32.60A 32.60A 36.50 -2.00 38.50 1825 ---- ---- 33.60A 33.60A 37.70 -2.10 39.80 1830 ---- ---- 34.70A 34.70A 38.90 -2.10 41.00 2 1835 ---- ---- 35.80A 35.80A 40.10 -2.20 42.30 1 1840 ---- ---- 36.90A 36.90A 41.40 -2.30 43.70 1 1845 ---- ---- 38.00A 38.00A 42.70 -2.40 45.10 1850 ---- ---- 39.20A 39.20A 44.00 -2.50 46.50 12 1855 ---- ---- 40.40A 40.40A 45.40 -2.50 47.90 1860 ---- ---- 41.60A 41.60A 46.80 -2.60 49.40 1865 ---- ---- 42.90A 42.90A 48.30 -2.70 51.00 1870 ---- ---- 44.20A 44.20A 49.80 -2.70 52.50 1875 ---- ---- 45.60A 45.60A 51.30 -2.80 54.10 1880 ---- ---- 47.00A 47.00A 52.90 -2.90 55.80 1885 ---- ---- 48.40A 48.40A 54.50 -3.00 57.50 1890 ---- ---- 49.80A 49.80A 56.20 -3.00 59.20 1895 ---- ---- 51.30A 51.30A 57.90 -3.10 61.00 1900 ---- ---- 52.80A 52.80A 59.60 -3.20 62.80 1905 ---- ---- 54.40A 54.40A 61.40 -3.30 64.70 1910 ---- ---- 56.00A 56.00A 63.20 -3.30 66.50 1915 ---- ---- 57.70A 57.70A 65.10 -3.40 68.50 1920 ---- ---- 59.30A 59.30A 67.00 -3.40 70.40 1925 ---- ---- 61.10A 61.10A 68.90 -3.50 72.40 1930 ---- ---- 62.80A 62.80A 70.90 -3.60 74.50 1935 ---- ---- 64.60A 64.60A 72.90 -3.60 76.50 1940 ---- ---- 66.50A 66.50A 75.00 -3.70 78.70 1945 ---- ---- 68.30A 68.30A 77.10 -3.70 80.80 1950 ---- ---- 70.20A 70.20A 79.20 -3.80 83.00 40 105 1955 ---- ---- 72.20A 72.20A 81.40 -3.90 85.30 1960 ---- ---- 74.20A 74.20A 83.60 -4.00 87.60 1965 ---- ---- 76.40A 76.40A 85.90 -4.00 89.90 1970 ---- ---- 78.50A 78.50A 88.20 -4.10 92.30 1975 ---- ---- 80.60A 80.60A 90.50 -4.20 94.70 1980 ---- ---- 82.80A 82.80A 92.90 -4.30 97.20 1985 ---- ---- 85.00A 85.00A 95.40 -4.40 99.80 1990 ---- ---- 87.20A 87.20A 97.90 -4.40 102.30 1995 ---- ---- 89.50A 89.50A 100.40 -4.50 104.90 2000 ---- ---- 91.90A 91.90A 103.00 -4.60 107.60 3 3 2005 ---- ---- 94.20A 94.20A 105.60 -4.70 110.30 2010 ---- ---- 96.60A 96.60A 108.30 -4.80 113.10 2015 ---- ---- 99.10A 99.10A 111.00 -4.90 115.90 2020 ---- ---- 101.50A 101.50A 113.80 -4.90 118.70 2025 ---- ---- 104.10A 104.10A 116.60 -5.00 121.60 2030 ---- ---- 106.60A 106.60A 119.40 -5.10 124.50 2035 ---- ---- 109.20A 109.20A 122.30 -5.10 127.40 2040 ---- ---- 111.90A 111.90A 125.20 -5.20 130.40 2045 ---- ---- 114.50A 114.50A 128.10 -5.30 133.40 2050 ---- ---- 117.20A 117.20A 131.10 -5.30 136.40 2055 ---- ---- 120.00A 120.00A 134.10 -5.40 139.50 2060 136.50 136.50 122.80A 122.80A 137.10 -5.50 30 142.60 2065 ---- ---- 125.60A 125.60A 140.10 -5.60 145.70 2070 ---- ---- 128.50A 128.50A 143.20 -5.60 148.80 2075 ---- ---- 131.30A 131.30A 146.30 -5.70 152.00 2080 ---- ---- 134.30A 134.30A 149.40 -5.80 155.20 2085 ---- ---- 137.20A 137.20A 152.60 -5.80 158.40 2090 ---- ---- 140.20A 140.20A 155.80 -5.90 161.70 2095 ---- ---- 143.30A 143.30A 159.00 -6.00 165.00 2100 ---- ---- 146.30A 146.30A 162.30 -6.00 168.30 2105 ---- ---- 149.40A 149.40A 165.60 -6.00 171.60 2110 ---- ---- 152.50A 152.50A 168.90 -6.10 175.00 2115 ---- ---- 155.70A 155.70A 172.20 -6.30 178.50 2120 ---- ---- 158.90A 158.90A 175.60 -6.30 181.90 2125 ---- ---- 162.10A 162.10A 179.10 -6.30 185.40 2130 ---- ---- 165.40A 165.40A 182.50 -6.40 188.90 2135 ---- ---- 168.60A 168.60A 186.00 -6.50 192.50 2140 ---- ---- 172.00A 172.00A 189.50 -6.60 196.10 2145 ---- ---- 175.30A 175.30A 193.00 -6.60 199.60 2150 ---- ---- 178.70A 178.70A 196.60 -6.70 203.30 2155 ---- ---- 182.10A 182.10A 200.20 -6.70 206.90 2160 ---- ---- 185.50A 185.50A 203.80 -6.70 210.50 2165 ---- ---- 188.90A 188.90A 207.40 -6.80 214.20 2170 ---- ---- 192.40A 192.40A 211.00 -6.90 217.90 2175 ---- ---- 195.90A 195.90A 214.70 -6.90 221.60 2180 ---- ---- 199.50A 199.50A 218.40 -6.90 225.30 2185 ---- ---- 203.00A 203.00A 222.10 -7.00 229.10 2190 ---- ---- 206.60A 206.60A 225.80 -7.10 232.90 2195 ---- ---- 210.20A 210.20A 229.50 -7.20 236.70 2200 ---- ---- 213.80A 213.80A 233.30 -7.20 240.50 2205 ---- ---- 217.50A 217.50A 237.00 -7.40 244.40 2210 ---- ---- 221.20A 221.20A 240.80 -7.40 248.20 2215 ---- ---- 224.90A 224.90A 244.70 -7.40 252.10 2220 ---- ---- 228.60A 228.60A 248.50 -7.50 256.00 2225 ---- ---- 232.40A 232.40A 252.40 -7.60 260.00 2230 ---- ---- 236.10A 236.10A 256.30 -7.60 263.90 2235 ---- ---- 239.90A 239.90A 260.20 -7.70 267.90 2240 ---- ---- 243.70A 243.70A 264.20 -7.70 271.90 2245 ---- ---- 247.50A 247.50A 268.20 -7.70 275.90 2250 ---- ---- 251.40A 251.40A 272.20 -7.70 279.90 2255 ---- ---- 255.30A 255.30A 276.20 -7.80 284.00 2260 ---- ---- 259.20A 259.20A 280.20 -7.90 288.10 2270 ---- ---- 267.00A 267.00A 288.40 -7.80 296.20 2275 ---- ---- 270.90A 270.90A 292.50 -7.80 300.30 2280 ---- ---- 274.90A 274.90A 296.60 -7.90 304.50 2290 ---- ---- 282.90A 282.90A 304.90 -7.90 312.80 2300 ---- ---- 290.90A 290.90A 313.20 -7.90 321.10 1 2310 ---- ---- 299.00A 299.00A 321.50 -8.00 329.50 2320 ---- ---- 307.20A 307.20A 329.90 -8.10 338.00 2325 ---- ---- 311.30A 311.30A 334.10 -8.10 342.20 2330 ---- ---- 315.40A 315.40A 338.40 -8.10 346.50 2340 ---- ---- 323.70A 323.70A 346.80 -8.20 355.00 2350 ---- ---- 332.00A 332.00A 355.40 -8.20 363.60 1 2360 ---- ---- 340.40A 340.40A 363.90 -8.30 372.20 2375 ---- ---- 353.10A 353.10A 376.90 -8.40 385.30 2400 ---- ---- 374.50A 374.50A 398.60 -8.60 407.20 1 2425 ---- ---- 396.10A 396.10A 420.60 -8.80 429.40 2450 ---- ---- 418.00A 418.00A 442.90 -8.90 451.80 8 2475 ---- 474.50B 440.20A 440.20A 465.40 -9.00 474.40 2500 ---- 497.40B 462.60A 462.60A 488.00 -9.20 497.20 22 2525 ---- 520.50B 485.20A 485.20A 510.90 -9.20 520.10 1 2550 ---- 543.70B 507.90A 507.90A 534.00 -9.30 543.30 2600 ---- 590.50B 553.90A 553.90A 580.60 -9.30 589.90 1 2700 ---- 685.70B 647.70A 647.70A 675.30 -9.40 684.70 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- 1.10 -.10 1.20 1275 ---- ---- ---- ---- 1.30 -.10 1.40 1300 ---- ---- ---- ---- 1.50 -.10 1.60 1325 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1 1350 ---- ---- 2.00A 2.00A 2.10 -.10 2.20 1375 ---- ---- 2.30A 2.30A 2.40 -.20 2.60 1400 ---- ---- 2.70A 2.70A 2.80 -.20 3.00 1425 ---- ---- 3.20A 3.20A 3.30 -.20 3.50 1430 ---- ---- 3.30A 3.30A 3.40 -.30 3.70 1440 ---- ---- 3.50A 3.50A 3.60 -.30 3.90 1450 ---- ---- 3.70A 3.70A 3.90 -.20 4.10 1460 ---- ---- 3.90A 3.90A 4.10 -.30 4.40 1 1470 ---- ---- 4.20A 4.20A 4.40 -.30 4.70 1475 ---- ---- 4.30A 4.30A 4.50 -.30 4.80 1480 ---- ---- 4.50A 4.50A 4.70 -.30 5.00 1 1490 ---- ---- 4.80A 4.80A 5.00 -.30 5.30 2 1500 ---- ---- 5.10A 5.10A 5.30 -.40 5.70 2 1510 ---- ---- 5.50A 5.50A 5.70 -.30 6.00 3 1520 ---- ---- 5.80A 5.80A 6.10 -.30 6.40 1525 ---- ---- 6.00A 6.00A 6.30 -.30 6.60 1530 ---- ---- 6.20A 6.20A 6.50 -.30 6.80 1535 ---- ---- 6.40A 6.40A 6.70 -.40 7.10 1540 ---- ---- 6.60A 6.60A 6.90 -.40 7.30 1545 ---- ---- 6.90A 6.90A 7.20 -.30 7.50 1550 ---- ---- 7.10A 7.10A 7.40 -.40 7.80 1 1555 ---- ---- 7.30A 7.30A 7.60 -.40 8.00 1560 ---- ---- 7.60A 7.60A 7.90 -.40 8.30 1565 ---- ---- 7.80A 7.80A 8.20 -.40 8.60 1570 ---- ---- 8.10A 8.10A 8.40 -.40 8.80 1575 ---- ---- 8.30A 8.30A 8.70 -.40 9.10 1580 ---- ---- 8.70A 8.70A 9.00 -.40 9.40 1585 ---- ---- 9.00A 9.00A 9.30 -.40 9.70 1590 ---- ---- 9.20A 9.20A 9.60 -.50 10.10 1595 ---- ---- 9.50A 9.50A 9.90 -.50 10.40 1600 ---- ---- 9.80A 9.80A 10.30 -.40 10.70 281 1605 ---- ---- 10.10A 10.10A 10.60 -.50 11.10 1610 ---- ---- 10.50A 10.50A 11.00 -.50 11.50 27 1615 ---- ---- 10.80A 10.80A 11.30 -.50 11.80 1620 ---- ---- 11.10A 11.10A 11.70 -.50 12.20 1625 ---- ---- 11.50A 11.50A 12.10 -.50 12.60 1630 ---- ---- 11.80A 11.80A 12.50 -.60 13.10 1635 ---- ---- 12.20A 12.20A 12.90 -.60 13.50 1640 ---- ---- 12.60A 12.60A 13.30 -.60 13.90 1645 ---- ---- 13.00A 13.00A 13.80 -.60 14.40 1650 ---- ---- 13.40A 13.40A 14.20 -.70 14.90 100 436 1655 ---- ---- 13.80A 13.80A 14.70 -.70 15.40 1660 ---- ---- 14.20A 14.20A 15.20 -.70 15.90 1665 ---- ---- 14.70A 14.70A 15.70 -.70 16.40 1670 ---- ---- 15.10A 15.10A 16.20 -.70 16.90 250 1675 ---- ---- 15.60A 15.60A 16.70 -.80 17.50 1680 ---- ---- 16.10A 16.10A 17.30 -.80 18.10 1685 ---- ---- 16.50A 16.50A 17.80 -.90 18.70 1690 ---- ---- 17.10A 17.10A 18.40 -.90 19.30 1695 ---- ---- 17.60A 17.60A 19.00 -.90 19.90 1700 ---- ---- 18.10A 18.10A 19.60 -.90 20.50 93 1705 ---- ---- 18.70A 18.70A 20.20 -1.00 21.20 1710 ---- ---- 19.30A 19.30A 20.90 -1.00 21.90 1715 ---- ---- 19.90A 19.90A 21.50 -1.10 22.60 1720 ---- ---- 20.50A 20.50A 22.20 -1.20 23.40 1725 ---- ---- 21.10A 21.10A 22.90 -1.20 24.10 1730 ---- ---- 21.70A 21.70A 23.60 -1.30 24.90 1735 ---- ---- 22.40A 22.40A 24.40 -1.30 25.70 1740 ---- ---- 23.10A 23.10A 25.20 -1.30 26.50 1745 ---- ---- 23.80A 23.80A 26.00 -1.40 27.40 1750 ---- ---- 24.50A 24.50A 26.80 -1.40 28.20 100 1755 ---- ---- 25.30A 25.30A 27.60 -1.50 29.10 1760 ---- ---- 26.00A 26.00A 28.50 -1.60 30.10 1765 ---- ---- 26.80A 26.80A 29.40 -1.60 31.00 1 1770 ---- ---- 27.70A 27.70A 30.30 -1.70 32.00 1775 ---- ---- 28.50A 28.50A 31.30 -1.70 33.00 1780 ---- ---- 29.40A 29.40A 32.30 -1.70 34.00 1785 ---- ---- 30.30A 30.30A 33.30 -1.80 35.10 1790 ---- ---- 31.20A 31.20A 34.30 -1.90 36.20 1795 ---- ---- 32.10A 32.10A 35.40 -1.90 37.30 1800 ---- ---- 33.10A 33.10A 36.50 -2.00 38.50 435 1805 ---- ---- 34.10A 34.10A 37.70 -2.00 39.70 1810 ---- ---- 35.10A 35.10A 38.80 -2.10 40.90 1815 ---- ---- 36.20A 36.20A 40.00 -2.20 42.20 1820 ---- ---- 37.30A 37.30A 41.30 -2.20 43.50 1825 ---- ---- 38.40A 38.40A 42.60 -2.20 44.80 680 1830 ---- ---- 39.50A 39.50A 43.90 -2.20 46.10 1835 ---- ---- 40.70A 40.70A 45.20 -2.30 47.50 1840 ---- ---- 41.90A 41.90A 46.60 -2.40 49.00 1845 ---- ---- 43.10A 43.10A 48.00 -2.40 50.40 1850 ---- ---- 44.40A 44.40A 49.40 -2.50 51.90 135 1855 ---- ---- 45.70A 45.70A 50.90 -2.50 53.40 1860 ---- ---- 47.00A 47.00A 52.40 -2.60 55.00 1865 ---- ---- 48.40A 48.40A 53.90 -2.70 56.60 1870 ---- ---- 49.70A 49.70A 55.50 -2.80 58.30 1875 ---- ---- 51.20A 51.20A 57.00 -2.90 59.90 7 1880 ---- ---- 52.60A 52.60A 58.70 -2.90 61.60 1885 ---- ---- 54.10A 54.10A 60.30 -3.10 63.40 1890 ---- ---- 55.70A 55.70A 62.00 -3.20 65.20 1895 ---- ---- 57.20A 57.20A 63.80 -3.20 67.00 1900 ---- ---- 58.80A 58.80A 65.60 -3.20 68.80 268 1905 ---- ---- 60.50A 60.50A 67.40 -3.30 70.70 6 1910 ---- ---- 62.10A 62.10A 69.30 -3.40 10 72.70 13 251 1915 ---- ---- 63.80A 63.80A 71.20 -3.40 74.60 1920 ---- ---- 65.60A 65.60A 73.10 -3.50 76.60 1925 ---- ---- 67.40A 67.40A 75.10 -3.60 78.70 1930 ---- ---- 69.20A 69.20A 77.20 -3.60 80.80 1935 ---- ---- 71.10A 71.10A 79.30 -3.60 82.90 1 1940 ---- ---- 72.90A 72.90A 81.40 -3.70 85.10 9 1945 ---- ---- 74.90A 74.90A 83.60 -3.70 87.30 1950 ---- ---- 76.80A 76.80A 85.80 -3.70 89.50 30 79 1955 ---- ---- 78.90A 78.90A 88.00 -3.80 91.80 12 1960 ---- ---- 81.10A 81.10A 90.30 -3.80 94.10 1965 ---- ---- 83.20A 83.20A 92.60 -3.90 96.50 1970 ---- ---- 85.30A 85.30A 95.00 -3.90 98.90 1975 ---- ---- 87.50A 87.50A 97.30 -4.10 101.40 1980 ---- ---- 89.70A 89.70A 99.80 -4.10 103.90 1985 ---- ---- 91.90A 91.90A 102.20 -4.20 106.40 24 1990 ---- ---- 94.20A 94.20A 104.80 -4.20 109.00 1995 ---- ---- 96.50A 96.50A 107.30 -4.30 111.60 2000 ---- ---- 98.80A 98.80A 109.90 -4.40 114.30 51 2005 ---- ---- 101.20A 101.20A 112.50 -4.40 116.90 2010 ---- ---- 103.60A 103.60A 115.20 -4.50 119.70 2015 ---- ---- 106.10A 106.10A 117.80 -4.70 122.50 2020 ---- ---- 108.60A 108.60A 120.60 -4.70 125.30 337 2025 ---- ---- 111.10A 111.10A 123.30 -4.80 128.10 2030 ---- ---- 113.70A 113.70A 126.10 -4.90 131.00 2035 ---- ---- 116.30A 116.30A 129.00 -4.90 133.90 2040 ---- ---- 118.90A 118.90A 131.80 -5.10 136.90 15 2045 ---- ---- 121.60A 121.60A 134.80 -5.10 139.90 2050 ---- ---- 124.30A 124.30A 137.70 -5.20 142.90 200 2055 ---- ---- 127.10A 127.10A 140.70 -5.20 145.90 177 2060 ---- ---- 129.90A 129.90A 143.70 -5.30 149.00 2065 ---- ---- 132.70A 132.70A 146.70 -5.40 152.10 2070 ---- ---- 135.50A 135.50A 149.80 -5.50 155.30 2075 ---- ---- 138.40A 138.40A 152.90 -5.60 158.50 2080 ---- ---- 141.30A 141.30A 156.00 -5.70 161.70 2085 ---- ---- 144.30A 144.30A 159.20 -5.70 164.90 1 2090 ---- ---- 147.30A 147.30A 162.40 -5.80 168.20 2095 ---- ---- 150.30A 150.30A 165.60 -5.90 171.50 2100 ---- ---- 153.30A 153.30A 168.80 -6.00 174.80 2105 ---- ---- 156.40A 156.40A 172.10 -6.10 178.20 2110 ---- ---- 159.50A 159.50A 175.40 -6.20 181.60 2115 ---- ---- 162.70A 162.70A 178.80 -6.20 185.00 2120 ---- ---- 165.80A 165.80A 182.10 -6.30 188.40 2125 ---- ---- 169.00A 169.00A 185.50 -6.40 191.90 2130 ---- ---- 172.30A 172.30A 189.00 -6.30 195.30 2135 ---- ---- 175.50A 175.50A 192.40 -6.40 198.80 2140 ---- ---- 178.80A 178.80A 195.90 -6.50 202.40 2145 ---- ---- 182.20A 182.20A 199.40 -6.50 205.90 2150 ---- ---- 185.50A 185.50A 202.90 -6.60 209.50 2155 ---- ---- 188.90A 188.90A 206.40 -6.70 213.10 2160 ---- ---- 192.30A 192.30A 210.00 -6.70 216.70 2165 ---- ---- 195.70A 195.70A 213.60 -6.80 220.40 2170 ---- ---- 199.20A 199.20A 217.20 -6.80 224.00 2175 ---- ---- 202.60A 202.60A 220.90 -6.80 227.70 2180 ---- ---- 206.10A 206.10A 224.50 -6.90 231.40 2185 ---- ---- 209.70A 209.70A 228.20 -7.00 235.20 2190 ---- ---- 213.20A 213.20A 231.90 -7.00 238.90 2195 ---- ---- 216.80A 216.80A 235.70 -7.00 242.70 2200 ---- ---- 220.40A 220.40A 239.40 -7.10 246.50 2205 ---- ---- 224.00A 224.00A 243.20 -7.10 250.30 2210 ---- ---- 227.70A 227.70A 247.00 -7.20 254.20 2215 ---- ---- 231.30A 231.30A 250.80 -7.20 258.00 2220 ---- ---- 235.00A 235.00A 254.60 -7.30 261.90 2225 ---- ---- 238.70A 238.70A 258.50 -7.30 265.80 2230 ---- ---- 242.50A 242.50A 262.40 -7.30 269.70 2235 ---- ---- 246.20A 246.20A 266.30 -7.30 273.60 2240 ---- ---- 250.00A 250.00A 270.20 -7.40 277.60 2245 ---- ---- 253.80A 253.80A 274.10 -7.40 281.50 2250 ---- ---- 257.60A 257.60A 278.10 -7.40 285.50 2255 ---- ---- 261.20A 261.20A 282.00 -7.50 289.50 2260 ---- ---- 265.30A 265.30A 286.00 -7.50 293.50 2270 ---- ---- 273.10A 273.10A 294.00 -7.60 301.60 2275 ---- ---- 277.00A 277.00A 298.00 -7.70 305.70 2280 ---- ---- 280.90A 280.90A 302.10 -7.60 309.70 2290 ---- ---- 288.80A 288.80A 310.20 -7.70 317.90 2300 ---- ---- 296.80A 296.80A 318.40 -7.80 326.20 2310 ---- ---- 304.80A 304.80A 326.70 -7.80 334.50 2320 ---- ---- 312.90A 312.90A 335.00 -7.90 342.90 2325 ---- ---- 316.90A 316.90A 339.10 -8.00 347.10 2330 ---- ---- 321.00A 321.00A 343.30 -8.00 351.30 2340 ---- ---- 329.20A 329.20A 351.70 -8.10 359.80 2350 ---- ---- 337.50A 337.50A 360.20 -8.10 368.30 2360 ---- ---- 345.60A 345.60A 368.60 -8.30 376.90 2375 ---- ---- 358.30A 358.30A 381.50 -8.30 389.80 2400 ---- ---- 379.50A 379.50A 403.00 -8.50 411.50 2425 ---- ---- 401.00A 401.00A 424.70 -8.80 433.50 2450 ---- ---- 422.70A 422.70A 446.70 -9.00 455.70 2475 ---- ---- 444.60A 444.60A 468.90 -9.20 478.10 2500 ---- ---- 466.80A 466.80A 491.30 -9.40 500.70 1 2525 ---- ---- 489.20A 489.20A 513.90 -9.50 523.40 3 2550 ---- ---- 511.60A 511.60A 536.70 -9.70 546.40 2800 768.30 783.60B 745.30A 773.10B 772.70 -9.80 1 782.50 3000 ---- 979.30B 939.10A 939.10A 968.20 -9.40 977.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .60 UNCH .60 1275 ---- ---- ---- ---- .70 -.10 .80 1300 ---- ---- ---- ---- 1.00 UNCH 1.00 1325 ---- ---- ---- ---- 1.20 -.10 1.30 1350 ---- ---- ---- ---- 1.50 -.10 1.60 1375 ---- ---- ---- ---- 1.90 -.10 2.00 1400 ---- ---- ---- ---- 2.30 -.20 2.50 1425 ---- ---- ---- ---- 2.90 -.20 3.10 1440 ---- ---- ---- ---- 3.30 -.20 3.50 1450 ---- ---- ---- ---- 3.50 -.30 3.80 1460 ---- ---- ---- ---- 3.80 -.30 4.10 1470 ---- ---- ---- ---- 4.20 -.20 4.40 1475 ---- ---- ---- ---- 4.30 -.30 4.60 1480 ---- ---- ---- ---- 4.50 -.30 4.80 1490 ---- ---- ---- ---- 4.80 -.40 5.20 1500 ---- ---- ---- ---- 5.20 -.40 5.60 1510 ---- ---- ---- ---- 5.60 -.40 6.00 1520 ---- ---- ---- ---- 6.10 -.40 6.50 1525 ---- ---- ---- ---- 6.30 -.40 6.70 1530 ---- ---- ---- ---- 6.50 -.50 7.00 1540 ---- ---- ---- ---- 7.00 -.50 7.50 1545 ---- ---- ---- ---- 7.30 -.40 7.70 1550 ---- ---- ---- ---- 7.50 -.50 8.00 1555 ---- ---- ---- ---- 7.80 -.50 8.30 1560 ---- ---- ---- ---- 8.10 -.50 8.60 1565 ---- ---- ---- ---- 8.30 -.60 8.90 1570 ---- ---- ---- ---- 8.60 -.60 9.20 1575 ---- ---- ---- ---- 8.90 -.60 9.50 1580 ---- ---- ---- ---- 9.20 -.60 9.80 1585 ---- ---- ---- ---- 9.50 -.60 10.10 1590 ---- ---- ---- ---- 9.90 -.60 10.50 1595 ---- ---- ---- ---- 10.20 -.60 10.80 1600 ---- ---- ---- ---- 10.50 -.70 11.20 1605 ---- ---- ---- ---- 10.90 -.70 11.60 1610 ---- ---- ---- ---- 11.20 -.70 11.90 1615 ---- ---- ---- ---- 11.60 -.70 12.30 1620 ---- ---- ---- ---- 12.00 -.70 12.70 1625 ---- ---- ---- ---- 12.30 -.80 13.10 1630 ---- ---- ---- ---- 12.70 -.80 13.50 1635 ---- ---- ---- ---- 13.10 -.80 13.90 1640 ---- ---- ---- ---- 13.50 -.90 14.40 1645 ---- ---- ---- ---- 14.00 -.80 14.80 1650 ---- ---- ---- ---- 14.40 -.90 15.30 1655 ---- ---- ---- ---- 14.80 -.90 15.70 1660 ---- ---- ---- ---- 15.30 -.90 16.20 1665 ---- ---- ---- ---- 15.80 -.90 16.70 1670 ---- ---- ---- ---- 16.20 -1.00 17.20 1675 ---- ---- ---- ---- 16.70 -1.00 17.70 1680 ---- ---- ---- ---- 17.20 -1.10 18.30 1685 ---- ---- ---- ---- 17.80 -1.00 18.80 1690 ---- ---- ---- ---- 18.30 -1.10 19.40 1695 ---- ---- ---- ---- 18.80 -1.10 19.90 1700 ---- ---- ---- ---- 19.40 -1.10 20.50 1705 ---- ---- ---- ---- 20.00 -1.10 21.10 1710 ---- ---- ---- ---- 20.60 -1.20 21.80 1715 ---- ---- ---- ---- 21.20 -1.20 22.40 1720 ---- ---- ---- ---- 21.80 -1.30 23.10 1725 ---- ---- ---- ---- 22.40 -1.30 23.70 1730 ---- ---- ---- ---- 23.10 -1.30 24.40 1735 ---- ---- ---- ---- 23.80 -1.30 25.10 1740 ---- ---- ---- ---- 24.50 -1.40 25.90 1745 ---- ---- ---- ---- 25.20 -1.40 26.60 1750 ---- ---- ---- ---- 26.00 -1.40 27.40 1755 ---- ---- ---- ---- 26.70 -1.50 28.20 1760 ---- ---- ---- ---- 27.50 -1.60 29.10 1765 ---- ---- ---- ---- 28.30 -1.60 29.90 1770 ---- ---- ---- ---- 29.20 -1.60 30.80 1775 ---- ---- ---- ---- 30.10 -1.60 31.70 1780 ---- ---- ---- ---- 30.90 -1.70 32.60 1785 ---- ---- ---- ---- 31.90 -1.70 33.60 1790 ---- ---- ---- ---- 32.80 -1.80 34.60 1795 ---- ---- ---- ---- 33.80 -1.80 35.60 1800 ---- ---- ---- ---- 34.80 -1.80 36.60 1805 ---- ---- ---- ---- 35.80 -1.90 37.70 1810 ---- ---- ---- ---- 36.90 -1.90 38.80 1815 ---- ---- ---- ---- 38.00 -2.00 40.00 1820 ---- ---- ---- ---- 39.10 -2.00 41.10 1825 ---- ---- ---- ---- 40.30 -2.00 42.30 1830 ---- ---- ---- ---- 41.50 -2.10 43.60 1835 ---- ---- ---- ---- 42.70 -2.20 44.90 1840 ---- ---- ---- ---- 44.00 -2.20 46.20 1845 ---- ---- ---- ---- 45.30 -2.20 47.50 1850 ---- ---- ---- ---- 46.60 -2.30 48.90 1855 ---- ---- ---- ---- 48.00 -2.40 50.40 1860 ---- ---- ---- ---- 49.40 -2.40 51.80 1865 ---- ---- ---- ---- 50.90 -2.50 53.40 1870 ---- ---- ---- ---- 52.40 -2.50 54.90 1875 ---- ---- ---- ---- 53.90 -2.60 56.50 1880 ---- ---- ---- ---- 55.50 -2.70 58.20 1885 ---- ---- ---- ---- 57.20 -2.60 59.80 1890 ---- ---- ---- ---- 58.80 -2.80 61.60 1895 ---- ---- ---- ---- 60.50 -2.80 63.30 1900 ---- ---- ---- ---- 62.30 -2.90 65.20 1905 ---- ---- ---- ---- 64.10 -2.90 67.00 1910 ---- ---- ---- ---- 66.00 -2.90 68.90 1915 ---- ---- ---- ---- 67.90 -3.00 70.90 1920 ---- ---- ---- ---- 69.80 -3.10 72.90 1925 ---- ---- ---- ---- 71.80 -3.10 74.90 1930 ---- ---- ---- ---- 73.80 -3.20 77.00 1935 ---- ---- ---- ---- 75.90 -3.30 79.20 1940 ---- ---- ---- ---- 78.00 -3.30 81.30 1945 ---- ---- ---- ---- 80.20 -3.30 83.50 1950 ---- ---- ---- ---- 82.30 -3.50 85.80 1955 ---- ---- ---- ---- 84.50 -3.50 88.00 1960 ---- ---- ---- ---- 86.80 -3.50 90.30 1965 ---- ---- ---- ---- 89.00 -3.60 92.60 1970 ---- ---- ---- ---- 91.30 -3.70 95.00 1975 ---- ---- ---- ---- 93.60 -3.70 97.30 1980 ---- ---- ---- ---- 95.90 -3.80 99.70 1985 ---- ---- ---- ---- 98.30 -3.80 102.10 1990 ---- ---- ---- ---- 100.60 -3.90 104.50 1995 ---- ---- ---- ---- 103.00 -4.00 107.00 2000 ---- ---- ---- ---- 105.40 -4.00 109.40 2005 ---- ---- ---- ---- 107.90 -4.00 111.90 2010 ---- ---- ---- ---- 110.40 -4.10 114.50 2015 ---- ---- ---- ---- 112.90 -4.10 117.00 2020 ---- ---- ---- ---- 115.40 -4.20 119.60 2025 ---- ---- ---- ---- 118.00 -4.30 122.30 2030 ---- ---- ---- ---- 120.60 -4.40 125.00 2035 ---- ---- ---- ---- 123.30 -4.40 127.70 2040 ---- ---- ---- ---- 126.00 -4.40 130.40 2045 ---- ---- ---- ---- 128.70 -4.50 133.20 2050 ---- ---- ---- ---- 131.50 -4.60 136.10 2055 ---- ---- ---- ---- 134.30 -4.60 138.90 2060 ---- ---- ---- ---- 137.20 -4.70 141.90 2065 ---- ---- ---- ---- 140.10 -4.70 144.80 2070 ---- ---- ---- ---- 143.00 -4.80 147.80 2075 ---- ---- ---- ---- 146.00 -4.80 150.80 2080 ---- ---- ---- ---- 149.00 -4.90 153.90 2085 ---- ---- ---- ---- 152.00 -5.00 157.00 2090 ---- ---- ---- ---- 155.10 -5.00 160.10 2095 ---- ---- ---- ---- 158.20 -5.10 163.30 2100 ---- ---- ---- ---- 161.40 -5.10 166.50 2105 ---- ---- ---- ---- 164.50 -5.20 169.70 2110 ---- ---- ---- ---- 167.80 -5.20 173.00 2115 ---- ---- ---- ---- 171.00 -5.30 176.30 2120 ---- ---- ---- ---- 174.30 -5.30 179.60 2125 ---- ---- ---- ---- 177.60 -5.40 183.00 2130 ---- ---- ---- ---- 180.90 -5.50 186.40 2135 ---- ---- ---- ---- 184.30 -5.50 189.80 2140 ---- ---- ---- ---- 187.70 -5.50 193.20 2145 ---- ---- ---- ---- 191.10 -5.60 196.70 2150 ---- ---- ---- ---- 194.60 -5.60 200.20 2155 ---- ---- ---- ---- 198.00 -5.70 203.70 2160 ---- ---- ---- ---- 201.50 -5.80 207.30 2165 ---- ---- ---- ---- 205.10 -5.80 210.90 2170 ---- ---- ---- ---- 208.60 -5.90 214.50 2175 ---- ---- ---- ---- 212.20 -5.90 218.10 2180 ---- ---- ---- ---- 215.80 -5.90 221.70 2185 ---- ---- ---- ---- 219.40 -6.00 225.40 2190 ---- ---- ---- ---- 223.10 -6.00 229.10 2195 ---- ---- ---- ---- 226.70 -6.10 232.80 2200 ---- ---- ---- ---- 230.40 -6.10 236.50 2205 ---- ---- ---- ---- 234.10 -6.20 240.30 2210 ---- ---- ---- ---- 237.90 -6.20 244.10 2215 ---- ---- ---- ---- 241.60 -6.20 247.80 2220 ---- ---- ---- ---- 245.40 -6.20 251.60 2225 ---- ---- ---- ---- 249.20 -6.30 255.50 2230 ---- ---- ---- ---- 253.00 -6.30 259.30 2235 ---- ---- ---- ---- 256.80 -6.40 263.20 2240 ---- ---- ---- ---- 260.60 -6.50 267.10 2245 ---- ---- ---- ---- 264.50 -6.40 270.90 2250 ---- ---- ---- ---- 268.30 -6.60 274.90 2255 ---- ---- ---- ---- 272.20 -6.60 278.80 2260 ---- ---- ---- ---- 276.10 -6.60 282.70 2265 ---- ---- ---- ---- 280.00 -6.70 286.70 2270 ---- ---- ---- ---- 284.00 -6.70 290.70 2275 ---- ---- ---- ---- 287.90 -6.70 294.60 2280 ---- ---- ---- ---- 291.90 -6.70 298.60 2290 ---- ---- ---- ---- 299.90 -6.80 306.70 2300 ---- ---- ---- ---- 307.90 -6.90 314.80 2310 ---- ---- ---- ---- 316.00 -7.00 323.00 2320 ---- ---- ---- ---- 324.20 -7.00 331.20 2325 ---- ---- ---- ---- 328.30 -7.00 335.30 2330 ---- ---- ---- ---- 332.40 -7.10 339.50 2340 ---- ---- ---- ---- 340.70 -7.10 347.80 2350 ---- ---- ---- ---- 349.00 -7.20 356.20 2360 ---- ---- ---- ---- 357.30 -7.30 364.60 2370 ---- ---- ---- ---- 365.80 -7.30 373.10 2375 ---- ---- ---- ---- 370.00 -7.40 377.40 2400 ---- ---- ---- ---- 391.30 -7.50 398.80 2425 ---- ---- ---- ---- 412.90 -7.60 420.50 2450 ---- ---- ---- ---- 434.70 -7.80 442.50 2475 ---- ---- ---- ---- 456.80 -7.90 464.70 2500 ---- ---- ---- ---- 479.10 -8.00 487.10 2525 ---- ---- ---- ---- 501.60 -8.10 509.70 2550 ---- ---- ---- ---- 524.30 -8.20 532.50 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 -.10 1.10 1275 ---- ---- ---- ---- 1.30 UNCH 1.30 1300 ---- ---- ---- ---- 1.60 -.10 1.70 1325 ---- ---- ---- ---- 2.00 -.10 2.10 1350 ---- ---- ---- ---- 2.40 -.20 2.60 1375 ---- ---- ---- ---- 3.00 -.20 3.20 1400 ---- ---- ---- ---- 3.60 -.30 3.90 1425 ---- ---- ---- ---- 4.40 -.30 4.70 1440 ---- ---- ---- ---- 5.00 -.30 5.30 1450 ---- ---- ---- ---- 5.40 -.30 5.70 1460 ---- ---- ---- ---- 5.80 -.30 6.10 1470 ---- ---- ---- ---- 6.20 -.40 6.60 1475 ---- ---- ---- ---- 6.40 -.40 6.80 1480 ---- ---- ---- ---- 6.60 -.50 7.10 1490 ---- ---- ---- ---- 7.10 -.50 7.60 1500 ---- ---- ---- ---- 7.60 -.50 8.10 1510 ---- ---- ---- ---- 8.20 -.50 8.70 1520 ---- ---- ---- ---- 8.70 -.60 9.30 1525 ---- ---- ---- ---- 9.00 -.60 9.60 1530 ---- ---- ---- ---- 9.30 -.60 9.90 1540 ---- ---- ---- ---- 10.00 -.50 10.50 1545 ---- ---- ---- ---- 10.30 -.60 10.90 1550 ---- ---- ---- ---- 10.60 -.60 11.20 1555 ---- ---- ---- ---- 11.00 -.60 11.60 1560 ---- ---- ---- ---- 11.30 -.60 11.90 1565 ---- ---- ---- ---- 11.70 -.60 12.30 1570 ---- ---- ---- ---- 12.00 -.70 12.70 1575 ---- ---- ---- ---- 12.40 -.70 13.10 1580 ---- ---- ---- ---- 12.80 -.70 13.50 1585 ---- ---- ---- ---- 13.10 -.80 13.90 1590 ---- ---- ---- ---- 13.50 -.80 14.30 1595 ---- ---- ---- ---- 13.90 -.80 14.70 1600 ---- ---- ---- ---- 14.30 -.80 15.10 1605 ---- ---- ---- ---- 14.70 -.90 15.60 1610 ---- ---- ---- ---- 15.20 -.80 16.00 1615 ---- ---- ---- ---- 15.60 -.90 16.50 1620 ---- ---- ---- ---- 16.00 -.90 16.90 1625 ---- ---- ---- ---- 16.50 -.90 17.40 1630 ---- ---- ---- ---- 16.90 -1.00 17.90 1635 ---- ---- ---- ---- 17.40 -1.00 18.40 1640 ---- ---- ---- ---- 17.90 -.90 18.80 1645 ---- ---- ---- ---- 18.40 -1.00 19.40 1650 ---- ---- ---- ---- 18.80 -1.10 19.90 1655 ---- ---- ---- ---- 19.30 -1.10 20.40 1660 ---- ---- ---- ---- 19.90 -1.00 20.90 1665 ---- ---- ---- ---- 20.40 -1.10 21.50 1670 ---- ---- ---- ---- 20.90 -1.10 22.00 1675 ---- ---- ---- ---- 21.50 -1.10 22.60 1680 ---- ---- ---- ---- 22.00 -1.20 23.20 1685 ---- ---- ---- ---- 22.60 -1.20 23.80 1690 ---- ---- ---- ---- 23.20 -1.20 24.40 1695 ---- ---- ---- ---- 23.80 -1.20 25.00 1700 ---- ---- ---- ---- 24.40 -1.30 25.70 1705 ---- ---- ---- ---- 25.00 -1.30 26.30 1710 ---- ---- ---- ---- 25.70 -1.30 27.00 1715 ---- ---- ---- ---- 26.30 -1.40 27.70 1720 ---- ---- ---- ---- 27.00 -1.40 28.40 1725 ---- ---- ---- ---- 27.70 -1.40 29.10 1730 ---- ---- ---- ---- 28.40 -1.50 29.90 1735 ---- ---- ---- ---- 29.20 -1.40 30.60 1740 ---- ---- ---- ---- 29.90 -1.50 31.40 1745 ---- ---- ---- ---- 30.70 -1.50 32.20 1750 ---- ---- ---- ---- 31.50 -1.60 33.10 1755 ---- ---- ---- ---- 32.30 -1.60 33.90 1760 ---- ---- ---- ---- 33.10 -1.70 34.80 1765 ---- ---- ---- ---- 34.00 -1.70 35.70 1770 ---- ---- ---- ---- 34.90 -1.70 36.60 1775 ---- ---- ---- ---- 35.80 -1.80 37.60 1780 ---- ---- ---- ---- 36.80 -1.80 38.60 1785 ---- ---- ---- ---- 37.70 -1.90 39.60 1790 ---- ---- ---- ---- 38.70 -1.90 40.60 1795 ---- ---- ---- ---- 39.80 -1.90 41.70 1800 ---- ---- ---- ---- 40.80 -2.00 42.80 1805 ---- ---- ---- ---- 41.90 -2.00 43.90 1810 ---- ---- ---- ---- 43.00 -2.10 45.10 1815 ---- ---- ---- ---- 44.20 -2.10 46.30 1820 ---- ---- ---- ---- 45.40 -2.20 47.60 1825 ---- ---- ---- ---- 46.60 -2.20 48.80 1830 ---- ---- ---- ---- 47.90 -2.20 50.10 1835 ---- ---- ---- ---- 49.20 -2.30 51.50 1840 ---- ---- ---- ---- 50.50 -2.40 52.90 1845 ---- ---- ---- ---- 51.90 -2.40 54.30 1850 ---- ---- ---- ---- 53.30 -2.50 55.80 1855 ---- ---- ---- ---- 54.80 -2.50 57.30 1860 ---- ---- ---- ---- 56.30 -2.50 58.80 1865 ---- ---- ---- ---- 57.80 -2.60 60.40 1870 ---- ---- ---- ---- 59.40 -2.60 62.00 1875 ---- ---- ---- ---- 61.00 -2.70 63.70 1880 ---- ---- ---- ---- 62.60 -2.80 65.40 1885 ---- ---- ---- ---- 64.30 -2.80 67.10 1890 ---- ---- ---- ---- 66.00 -2.90 68.90 1895 ---- ---- ---- ---- 67.80 -2.90 70.70 1900 ---- ---- ---- ---- 69.60 -3.00 72.60 1905 ---- ---- ---- ---- 71.50 -2.90 74.40 1910 ---- ---- ---- ---- 73.30 -3.10 76.40 1915 ---- ---- ---- ---- 75.30 -3.10 78.40 1920 ---- ---- ---- ---- 77.20 -3.20 80.40 1925 ---- ---- ---- ---- 79.20 -3.20 82.40 1930 ---- ---- ---- ---- 81.30 -3.20 84.50 1935 ---- ---- ---- ---- 83.40 -3.30 86.70 1940 ---- ---- ---- ---- 85.50 -3.30 88.80 1945 ---- ---- ---- ---- 87.60 -3.50 91.10 1950 ---- ---- ---- ---- 89.80 -3.50 93.30 1955 ---- ---- ---- ---- 92.10 -3.50 95.60 1960 ---- ---- ---- ---- 94.30 -3.60 97.90 1965 ---- ---- ---- ---- 96.60 -3.70 100.30 1970 ---- ---- ---- ---- 99.00 -3.70 102.70 1975 ---- ---- ---- ---- 101.40 -3.70 105.10 1980 ---- ---- ---- ---- 103.80 -3.80 107.60 1985 ---- ---- ---- ---- 106.30 -3.80 110.10 1990 ---- ---- ---- ---- 108.80 -3.90 112.70 1995 ---- ---- ---- ---- 111.30 -4.00 115.30 2000 ---- ---- ---- ---- 113.90 -4.00 117.90 2005 ---- ---- ---- ---- 116.50 -4.10 120.60 2010 ---- ---- ---- ---- 119.10 -4.10 123.20 2015 ---- ---- ---- ---- 121.80 -4.20 126.00 2020 ---- ---- ---- ---- 124.50 -4.20 128.70 2025 ---- ---- ---- ---- 127.20 -4.30 131.50 2030 ---- ---- ---- ---- 130.00 -4.30 134.30 2035 ---- ---- ---- ---- 132.80 -4.40 137.20 2040 ---- ---- ---- ---- 135.60 -4.50 140.10 2045 ---- ---- ---- ---- 138.50 -4.50 143.00 2050 ---- ---- ---- ---- 141.40 -4.60 146.00 2055 ---- ---- ---- ---- 144.30 -4.70 149.00 2060 ---- ---- ---- ---- 147.30 -4.70 152.00 2065 ---- ---- ---- ---- 150.30 -4.70 155.00 2070 ---- ---- ---- ---- 153.30 -4.80 158.10 2075 ---- ---- ---- ---- 156.40 -4.80 161.20 2080 ---- ---- ---- ---- 159.40 -4.90 164.30 2085 ---- ---- ---- ---- 162.60 -4.90 167.50 2090 ---- ---- ---- ---- 165.70 -5.00 170.70 2095 ---- ---- ---- ---- 168.90 -5.00 173.90 2100 ---- ---- ---- ---- 172.00 -5.10 177.10 2105 ---- ---- ---- ---- 175.30 -5.10 180.40 2110 ---- ---- ---- ---- 178.50 -5.20 183.70 2115 ---- ---- ---- ---- 181.80 -5.20 187.00 2120 ---- ---- ---- ---- 185.10 -5.30 190.40 2125 ---- ---- ---- ---- 188.40 -5.30 193.70 2130 ---- ---- ---- ---- 191.80 -5.30 197.10 2135 ---- ---- ---- ---- 195.10 -5.50 200.60 2140 ---- ---- ---- ---- 198.50 -5.50 204.00 2145 ---- ---- ---- ---- 201.90 -5.60 207.50 2150 ---- ---- ---- ---- 205.40 -5.60 211.00 2155 ---- ---- ---- ---- 208.80 -5.70 214.50 2160 ---- ---- ---- ---- 212.30 -5.70 218.00 2165 ---- ---- ---- ---- 215.80 -5.70 221.50 2170 ---- ---- ---- ---- 219.40 -5.70 225.10 2175 ---- ---- ---- ---- 222.90 -5.80 228.70 2180 ---- ---- ---- ---- 226.50 -5.80 232.30 2185 ---- ---- ---- ---- 230.10 -5.80 235.90 2190 ---- ---- ---- ---- 233.70 -5.90 239.60 2195 ---- ---- ---- ---- 237.30 -6.00 243.30 2200 ---- ---- ---- ---- 240.90 -6.10 247.00 2205 ---- ---- ---- ---- 244.60 -6.10 250.70 2210 ---- ---- ---- ---- 248.30 -6.10 254.40 2215 ---- ---- ---- ---- 252.00 -6.10 258.10 2220 ---- ---- ---- ---- 255.70 -6.20 261.90 2225 ---- ---- ---- ---- 259.40 -6.20 265.60 2230 ---- ---- ---- ---- 263.20 -6.20 269.40 2235 ---- ---- ---- ---- 266.90 -6.30 273.20 2240 ---- ---- ---- ---- 270.70 -6.30 277.00 2245 ---- ---- ---- ---- 274.50 -6.40 280.90 2250 ---- ---- ---- ---- 278.30 -6.40 284.70 2255 ---- ---- ---- ---- 282.10 -6.50 288.60 2260 ---- ---- ---- ---- 286.00 -6.50 292.50 2265 ---- ---- ---- ---- 289.80 -6.60 296.40 2270 ---- ---- ---- ---- 293.70 -6.60 300.30 2275 ---- ---- ---- ---- 297.60 -6.60 304.20 2280 ---- ---- ---- ---- 301.50 -6.60 308.10 2290 ---- ---- ---- ---- 309.30 -6.70 316.00 2300 ---- ---- ---- ---- 317.20 -6.80 324.00 2310 ---- ---- ---- ---- 325.20 -6.80 332.00 2320 ---- ---- ---- ---- 333.20 -6.90 340.10 2325 ---- ---- ---- ---- 337.20 -7.00 344.20 2330 ---- ---- ---- ---- 341.30 -7.00 348.30 2340 ---- ---- ---- ---- 349.40 -7.00 356.40 2350 ---- ---- ---- ---- 357.60 -7.10 364.70 2360 ---- ---- ---- ---- 365.80 -7.20 373.00 2370 ---- ---- ---- ---- 374.10 -7.20 381.30 2375 ---- ---- ---- ---- 378.20 -7.30 385.50 2400 ---- ---- ---- ---- 399.20 -7.40 406.60 2425 ---- ---- ---- ---- 420.40 -7.50 427.90 2450 ---- ---- ---- ---- 441.90 -7.60 449.50 2475 ---- ---- ---- ---- 463.60 -7.80 471.40 2500 ---- ---- ---- ---- 485.50 -8.00 493.50 2525 ---- ---- ---- ---- 507.70 -8.00 515.70 2550 ---- ---- ---- ---- 530.10 -8.10 538.20 3400 ---- ---- ---- ---- 1352.50 -9.00 1361.50 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.70 -.10 1.80 1275 ---- ---- ---- ---- 2.00 -.10 2.10 1300 ---- ---- ---- ---- 2.40 -.20 2.60 1325 ---- ---- ---- ---- 2.90 -.10 3.00 1350 ---- ---- ---- ---- 3.40 -.20 3.60 1375 ---- ---- ---- ---- 4.00 -.20 4.20 1400 ---- ---- ---- ---- 4.70 -.30 5.00 1425 ---- ---- ---- ---- 5.50 -.30 5.80 1450 ---- ---- ---- ---- 6.40 -.40 6.80 1460 ---- ---- ---- ---- 6.80 -.40 7.20 1470 ---- ---- ---- ---- 7.20 -.40 7.60 1475 ---- ---- ---- ---- 7.40 -.50 7.90 1480 ---- ---- ---- ---- 7.70 -.40 8.10 1490 ---- ---- ---- ---- 8.10 -.50 8.60 1500 ---- ---- ---- ---- 8.60 -.50 9.10 1510 ---- ---- ---- ---- 9.10 -.60 9.70 1520 ---- ---- ---- ---- 9.70 -.50 10.20 1525 ---- ---- ---- ---- 10.00 -.50 10.50 1530 ---- ---- ---- ---- 10.20 -.60 10.80 1540 ---- ---- ---- ---- 10.80 -.60 11.40 1545 ---- ---- ---- ---- 11.10 -.70 11.80 1550 ---- ---- ---- ---- 11.50 -.60 12.10 1555 ---- ---- ---- ---- 11.80 -.60 12.40 1560 ---- ---- ---- ---- 12.10 -.70 12.80 1565 ---- ---- ---- ---- 12.50 -.70 13.20 1570 ---- ---- ---- ---- 12.80 -.70 13.50 1575 ---- ---- ---- ---- 13.20 -.70 13.90 1580 ---- ---- ---- ---- 13.50 -.80 14.30 1585 ---- ---- ---- ---- 13.90 -.80 14.70 1590 ---- ---- ---- ---- 14.30 -.80 15.10 1595 ---- ---- ---- ---- 14.70 -.80 15.50 1600 ---- ---- ---- ---- 15.10 -.80 15.90 1605 ---- ---- ---- ---- 15.50 -.80 16.30 1610 ---- ---- ---- ---- 15.90 -.90 16.80 1615 ---- ---- ---- ---- 16.30 -.90 17.20 1620 ---- ---- ---- ---- 16.80 -.90 17.70 1625 ---- ---- ---- ---- 17.20 -.90 18.10 1630 ---- ---- ---- ---- 17.70 -.90 18.60 1635 ---- ---- ---- ---- 18.10 -1.00 19.10 1640 ---- ---- ---- ---- 18.60 -1.00 19.60 1645 ---- ---- ---- ---- 19.10 -1.00 20.10 1650 ---- ---- ---- ---- 19.60 -1.00 20.60 1655 ---- ---- ---- ---- 20.10 -1.10 21.20 1660 ---- ---- ---- ---- 20.60 -1.10 21.70 1665 ---- ---- ---- ---- 21.20 -1.10 22.30 1670 ---- ---- ---- ---- 21.70 -1.20 22.90 1675 ---- ---- ---- ---- 22.30 -1.10 23.40 1680 ---- ---- ---- ---- 22.90 -1.10 24.00 1685 ---- ---- ---- ---- 23.40 -1.30 24.70 1690 ---- ---- ---- ---- 24.00 -1.30 25.30 1695 ---- ---- ---- ---- 24.70 -1.20 25.90 1700 ---- ---- ---- ---- 25.30 -1.30 26.60 1705 ---- ---- ---- ---- 25.90 -1.40 27.30 1710 ---- ---- ---- ---- 26.60 -1.40 28.00 1715 ---- ---- ---- ---- 27.30 -1.40 28.70 1720 ---- ---- ---- ---- 28.00 -1.40 29.40 1725 ---- ---- ---- ---- 28.70 -1.50 30.20 1730 ---- ---- ---- ---- 29.40 -1.50 30.90 1735 ---- ---- ---- ---- 30.20 -1.50 31.70 1740 ---- ---- ---- ---- 31.00 -1.50 32.50 1745 ---- ---- ---- ---- 31.80 -1.50 33.30 1750 ---- ---- ---- ---- 32.60 -1.60 34.20 1755 ---- ---- ---- ---- 33.40 -1.70 35.10 1760 ---- ---- ---- ---- 34.30 -1.60 35.90 1765 ---- ---- ---- ---- 35.10 -1.80 36.90 1770 ---- ---- ---- ---- 36.00 -1.80 37.80 1775 ---- ---- ---- ---- 37.00 -1.80 38.80 1780 ---- ---- ---- ---- 37.90 -1.90 39.80 1785 ---- ---- ---- ---- 38.90 -1.90 40.80 1790 ---- ---- ---- ---- 39.90 -1.90 41.80 1795 ---- ---- ---- ---- 40.90 -2.00 42.90 1800 ---- ---- ---- ---- 42.00 -2.00 44.00 1805 ---- ---- ---- ---- 43.10 -2.00 45.10 1810 ---- ---- ---- ---- 44.20 -2.00 46.20 1815 ---- ---- ---- ---- 45.30 -2.10 47.40 1820 ---- ---- ---- ---- 46.50 -2.10 48.60 1825 ---- ---- ---- ---- 47.70 -2.20 49.90 1830 ---- ---- ---- ---- 48.90 -2.30 51.20 1835 ---- ---- ---- ---- 50.20 -2.30 52.50 1840 ---- ---- ---- ---- 51.50 -2.30 53.80 1845 ---- ---- ---- ---- 52.80 -2.40 55.20 1850 ---- ---- ---- ---- 54.20 -2.40 56.60 1855 ---- ---- ---- ---- 55.60 -2.50 58.10 1860 ---- ---- ---- ---- 57.00 -2.50 59.50 1865 ---- ---- ---- ---- 58.50 -2.50 61.00 1870 ---- ---- ---- ---- 60.00 -2.60 62.60 1875 ---- ---- ---- ---- 61.50 -2.70 64.20 1880 ---- ---- ---- ---- 63.10 -2.70 65.80 1885 ---- ---- ---- ---- 64.70 -2.70 67.40 1890 ---- ---- ---- ---- 66.30 -2.80 69.10 1895 ---- ---- ---- ---- 67.90 -2.90 70.80 1900 ---- ---- ---- ---- 69.60 -2.90 72.50 1905 ---- ---- ---- ---- 71.30 -3.00 74.30 1910 ---- ---- ---- ---- 73.10 -3.00 76.10 1915 ---- ---- ---- ---- 74.90 -3.00 77.90 1920 ---- ---- ---- ---- 76.70 -3.10 79.80 1925 ---- ---- ---- ---- 78.50 -3.20 81.70 1930 ---- ---- ---- ---- 80.40 -3.20 83.60 1935 ---- ---- ---- ---- 82.30 -3.30 85.60 1940 ---- ---- ---- ---- 84.30 -3.30 87.60 1945 ---- ---- ---- ---- 86.20 -3.40 89.60 1950 ---- ---- ---- ---- 88.20 -3.50 91.70 1955 ---- ---- ---- ---- 90.30 -3.50 93.80 1960 ---- ---- ---- ---- 92.30 -3.60 95.90 1965 ---- ---- ---- ---- 94.40 -3.60 98.00 1970 ---- ---- ---- ---- 96.60 -3.60 100.20 1975 ---- ---- ---- ---- 98.70 -3.70 102.40 1980 ---- ---- ---- ---- 100.90 -3.80 104.70 1985 ---- ---- ---- ---- 103.20 -3.80 107.00 1990 ---- ---- ---- ---- 105.50 -3.80 109.30 1995 ---- ---- ---- ---- 107.80 -3.90 111.70 2000 ---- ---- ---- ---- 110.10 -4.00 114.10 2005 ---- ---- ---- ---- 112.50 -4.10 116.60 2010 ---- ---- ---- ---- 115.00 -4.10 119.10 2015 ---- ---- ---- ---- 117.40 -4.20 121.60 2020 ---- ---- ---- ---- 120.00 -4.20 124.20 2025 ---- ---- ---- ---- 122.50 -4.30 126.80 2030 ---- ---- ---- ---- 125.10 -4.30 129.40 2035 ---- ---- ---- ---- 127.70 -4.40 132.10 2040 ---- ---- ---- ---- 130.40 -4.40 134.80 2045 ---- ---- ---- ---- 133.00 -4.50 137.50 2050 ---- ---- ---- ---- 135.80 -4.50 140.30 2055 ---- ---- ---- ---- 138.50 -4.60 143.10 2060 ---- ---- ---- ---- 141.30 -4.70 146.00 2065 ---- ---- ---- ---- 144.20 -4.70 148.90 2070 ---- ---- ---- ---- 147.00 -4.80 151.80 2075 ---- ---- ---- ---- 149.90 -4.80 154.70 2080 ---- ---- ---- ---- 152.90 -4.80 157.70 2085 ---- ---- ---- ---- 155.80 -4.90 160.70 2090 ---- ---- ---- ---- 158.80 -5.00 163.80 2095 ---- ---- ---- ---- 161.90 -5.00 166.90 2100 ---- ---- ---- ---- 164.90 -5.10 170.00 2105 ---- ---- ---- ---- 168.00 -5.10 173.10 2110 ---- ---- ---- ---- 171.20 -5.10 176.30 2115 ---- ---- ---- ---- 174.30 -5.20 179.50 2120 ---- ---- ---- ---- 177.50 -5.30 182.80 2125 ---- ---- ---- ---- 180.70 -5.30 186.00 2130 ---- ---- ---- ---- 184.00 -5.30 189.30 2135 ---- ---- ---- ---- 187.20 -5.50 192.70 2140 ---- ---- ---- ---- 190.50 -5.50 196.00 2145 ---- ---- ---- ---- 193.90 -5.50 199.40 2150 ---- ---- ---- ---- 197.20 -5.60 202.80 2155 ---- ---- ---- ---- 200.60 -5.60 206.20 2160 ---- ---- ---- ---- 204.00 -5.70 209.70 2165 ---- ---- ---- ---- 207.50 -5.70 213.20 2170 ---- ---- ---- ---- 210.90 -5.80 216.70 2175 ---- ---- ---- ---- 214.40 -5.80 220.20 2180 ---- ---- ---- ---- 217.90 -5.80 223.70 2185 ---- ---- ---- ---- 221.40 -5.90 227.30 2190 ---- ---- ---- ---- 225.00 -5.90 230.90 2195 ---- ---- ---- ---- 228.50 -6.00 234.50 2200 ---- ---- ---- ---- 232.10 -6.10 238.20 2205 ---- ---- ---- ---- 235.70 -6.10 241.80 2210 ---- ---- ---- ---- 239.40 -6.10 245.50 2215 ---- ---- ---- ---- 243.00 -6.20 249.20 2220 ---- ---- ---- ---- 246.70 -6.20 252.90 2225 ---- ---- ---- ---- 250.40 -6.20 256.60 2230 ---- ---- ---- ---- 254.10 -6.30 260.40 2235 ---- ---- ---- ---- 257.80 -6.40 264.20 2240 ---- ---- ---- ---- 261.60 -6.30 267.90 2245 ---- ---- ---- ---- 265.40 -6.40 271.80 2250 ---- ---- ---- ---- 269.10 -6.50 275.60 2255 ---- ---- ---- ---- 272.90 -6.50 279.40 2260 ---- ---- ---- ---- 276.80 -6.50 283.30 2265 ---- ---- ---- ---- 280.60 -6.50 287.10 2270 ---- ---- ---- ---- 284.40 -6.60 291.00 2275 ---- ---- ---- ---- 288.30 -6.60 294.90 2280 ---- ---- ---- ---- 292.20 -6.70 298.90 2285 ---- ---- ---- ---- 296.10 -6.70 302.80 2290 ---- ---- ---- ---- 300.00 -6.70 306.70 2300 ---- ---- ---- ---- 307.90 -6.80 314.70 2310 ---- ---- ---- ---- 315.80 -6.90 322.70 2320 ---- ---- ---- ---- 323.80 -6.90 330.70 2325 ---- ---- ---- ---- 327.80 -7.00 334.80 2330 ---- ---- ---- ---- 331.80 -7.10 338.90 2340 ---- ---- ---- ---- 339.90 -7.10 347.00 2350 ---- ---- ---- ---- 348.10 -7.10 355.20 2360 ---- ---- ---- ---- 356.30 -7.20 363.50 2370 ---- ---- ---- ---- 364.50 -7.30 371.80 2375 ---- ---- ---- ---- 368.70 -7.30 376.00 2380 ---- ---- ---- ---- 372.80 -7.40 380.20 2390 ---- ---- ---- ---- 381.20 -7.40 388.60 2400 ---- ---- ---- ---- 389.60 -7.40 397.00 2425 ---- ---- ---- ---- 410.70 -7.60 418.30 2450 ---- ---- ---- ---- 432.20 -7.70 439.90 2475 ---- ---- ---- ---- 453.80 -7.90 461.70 2500 ---- ---- ---- ---- 475.70 -8.00 483.70 2525 ---- ---- ---- ---- 497.80 -8.10 505.90 2550 ---- ---- ---- ---- 520.10 -8.30 528.40 2575 ---- ---- ---- ---- 542.60 -8.30 550.90 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 -.10 .20 1050 ---- ---- ---- ---- .20 UNCH .20 1075 ---- ---- ---- ---- .30 UNCH .30 1090 ---- ---- ---- ---- .30 UNCH .30 1100 ---- ---- ---- ---- .30 -.10 .40 1110 ---- ---- ---- ---- .40 UNCH .40 1120 ---- ---- ---- ---- .40 UNCH .40 1125 ---- ---- ---- ---- .40 -.10 .50 1130 ---- ---- ---- ---- .50 UNCH .50 1140 ---- ---- ---- ---- .50 UNCH .50 1150 ---- ---- ---- ---- .60 UNCH .60 1160 ---- ---- ---- ---- .60 -.10 .70 1170 ---- ---- ---- ---- .70 UNCH .70 1175 ---- ---- ---- ---- .70 -.10 .80 1180 ---- ---- ---- ---- .80 UNCH .80 1190 ---- ---- ---- ---- .80 -.10 .90 1195 ---- ---- ---- ---- .90 UNCH .90 1200 ---- ---- ---- ---- .90 -.10 1.00 1205 ---- ---- ---- ---- 1.00 UNCH 1.00 1210 ---- ---- ---- ---- 1.00 -.10 1.10 1215 ---- ---- ---- ---- 1.10 UNCH 1.10 1220 ---- ---- ---- ---- 1.10 -.10 1.20 1225 ---- ---- ---- ---- 1.20 UNCH 1.20 1230 ---- ---- ---- ---- 1.20 -.10 1.30 1235 ---- ---- ---- ---- 1.30 -.10 1.40 1240 ---- ---- ---- ---- 1.30 -.10 1.40 1245 ---- ---- ---- ---- 1.40 -.10 1.50 1250 ---- ---- ---- ---- 1.50 UNCH 1.50 1255 ---- ---- ---- ---- 1.50 -.10 1.60 1260 ---- ---- ---- ---- 1.60 -.10 1.70 1265 ---- ---- ---- ---- 1.70 -.10 1.80 1270 ---- ---- ---- ---- 1.70 -.10 1.80 1275 ---- ---- ---- ---- 1.80 -.10 1.90 1280 ---- ---- ---- ---- 1.90 -.10 2.00 1285 ---- ---- ---- ---- 2.00 -.10 2.10 1290 ---- ---- ---- ---- 2.10 -.10 2.20 1295 ---- ---- ---- ---- 2.20 -.10 2.30 1300 ---- ---- ---- ---- 2.20 -.20 2.40 1305 ---- ---- ---- ---- 2.30 -.20 2.50 1310 ---- ---- ---- ---- 2.40 -.20 2.60 1315 ---- ---- ---- ---- 2.50 -.20 2.70 1320 ---- ---- ---- ---- 2.60 -.20 2.80 1325 ---- ---- ---- ---- 2.80 -.10 2.90 1330 ---- ---- ---- ---- 2.90 -.10 3.00 1335 ---- ---- ---- ---- 3.00 -.20 3.20 1340 ---- ---- ---- ---- 3.10 -.20 3.30 1345 ---- ---- ---- ---- 3.20 -.20 3.40 1350 ---- ---- ---- ---- 3.40 -.20 3.60 1355 ---- ---- ---- ---- 3.50 -.20 3.70 1360 ---- ---- ---- ---- 3.60 -.30 3.90 1365 ---- ---- ---- ---- 3.80 -.20 4.00 1370 ---- ---- ---- ---- 3.90 -.30 4.20 1375 ---- ---- ---- ---- 4.10 -.20 4.30 1380 ---- ---- ---- ---- 4.30 -.20 4.50 1385 ---- ---- ---- ---- 4.40 -.30 4.70 1390 ---- ---- ---- ---- 4.60 -.30 4.90 1395 ---- ---- ---- ---- 4.80 -.20 5.00 1400 ---- ---- ---- ---- 4.90 -.30 5.20 1405 ---- ---- ---- ---- 5.10 -.30 5.40 1410 ---- ---- ---- ---- 5.30 -.30 5.60 1415 ---- ---- ---- ---- 5.50 -.30 5.80 1420 ---- ---- ---- ---- 5.70 -.30 6.00 1425 ---- ---- ---- ---- 5.90 -.40 6.30 1430 ---- ---- ---- ---- 6.10 -.40 6.50 1435 ---- ---- ---- ---- 6.40 -.30 6.70 1440 ---- ---- ---- ---- 6.60 -.40 7.00 1445 ---- ---- ---- ---- 6.80 -.40 7.20 1450 ---- ---- ---- ---- 7.10 -.40 7.50 1455 ---- ---- ---- ---- 7.30 -.40 7.70 1460 ---- ---- ---- ---- 7.60 -.40 8.00 1465 ---- ---- ---- ---- 7.80 -.50 8.30 1470 ---- ---- ---- ---- 8.10 -.50 8.60 1475 ---- ---- ---- ---- 8.40 -.40 8.80 1480 ---- ---- ---- ---- 8.70 -.40 9.10 1485 ---- ---- ---- ---- 9.00 -.40 9.40 1490 ---- ---- ---- ---- 9.20 -.60 9.80 1495 ---- ---- ---- ---- 9.60 -.50 10.10 1500 ---- ---- ---- ---- 9.90 -.50 10.40 1505 ---- ---- ---- ---- 10.20 -.50 10.70 1510 ---- ---- ---- ---- 10.50 -.60 11.10 1515 ---- ---- ---- ---- 10.80 -.60 11.40 1520 ---- ---- ---- ---- 11.20 -.60 11.80 1525 ---- ---- ---- ---- 11.50 -.60 12.10 1530 ---- ---- ---- ---- 11.90 -.60 12.50 1535 ---- ---- ---- ---- 12.20 -.70 12.90 1540 ---- ---- ---- ---- 12.60 -.70 13.30 1545 ---- ---- ---- ---- 13.00 -.70 13.70 1550 ---- ---- ---- ---- 13.40 -.70 14.10 1555 ---- ---- ---- ---- 13.80 -.70 14.50 1560 ---- ---- ---- ---- 14.10 -.80 14.90 1565 ---- ---- ---- ---- 14.60 -.70 15.30 1570 ---- ---- ---- ---- 15.00 -.70 15.70 1575 ---- ---- ---- ---- 15.40 -.80 16.20 1580 ---- ---- ---- ---- 15.80 -.80 16.60 1585 ---- ---- ---- ---- 16.20 -.90 17.10 1590 ---- ---- ---- ---- 16.70 -.80 17.50 1595 ---- ---- ---- ---- 17.10 -.90 18.00 1600 ---- ---- ---- ---- 17.60 -.90 18.50 100 1605 ---- ---- ---- ---- 18.00 -.90 18.90 1610 ---- ---- ---- ---- 18.50 -.90 19.40 1615 ---- ---- ---- ---- 18.90 -1.00 19.90 1620 ---- ---- ---- ---- 19.40 -1.00 20.40 1625 ---- ---- ---- ---- 19.90 -1.00 20.90 1630 ---- ---- ---- ---- 20.40 -1.00 21.40 1635 ---- ---- ---- ---- 20.90 -1.00 21.90 1640 ---- ---- ---- ---- 21.40 -1.00 22.40 1645 ---- ---- ---- ---- 21.90 -1.10 23.00 1650 ---- ---- ---- ---- 22.40 -1.10 23.50 1655 ---- ---- ---- ---- 22.90 -1.10 24.00 1660 ---- ---- ---- ---- 23.40 -1.20 24.60 1665 ---- ---- ---- ---- 24.00 -1.20 25.20 1670 ---- ---- ---- ---- 24.50 -1.20 25.70 1675 ---- ---- ---- ---- 25.10 -1.20 26.30 100 1680 ---- ---- ---- ---- 25.60 -1.30 26.90 1685 ---- ---- ---- ---- 26.20 -1.30 27.50 1690 ---- ---- ---- ---- 26.80 -1.30 28.10 1695 ---- ---- ---- ---- 27.40 -1.40 28.80 1700 ---- ---- ---- ---- 28.10 -1.30 29.40 1705 ---- ---- ---- ---- 28.70 -1.40 30.10 1710 ---- ---- ---- ---- 29.40 -1.40 30.80 1715 ---- ---- ---- ---- 30.00 -1.50 31.50 1720 ---- ---- ---- ---- 30.70 -1.50 32.20 1725 ---- ---- ---- ---- 31.50 -1.50 33.00 1730 ---- ---- ---- ---- 32.20 -1.50 33.70 1735 ---- ---- ---- ---- 33.00 -1.50 34.50 1740 ---- ---- ---- ---- 33.80 -1.60 35.40 1745 ---- ---- ---- ---- 34.60 -1.60 36.20 1750 ---- ---- ---- ---- 35.40 -1.70 37.10 1755 ---- ---- ---- ---- 36.30 -1.70 38.00 1760 ---- ---- ---- ---- 37.20 -1.80 39.00 1765 ---- ---- ---- ---- 38.10 -1.80 39.90 1770 ---- ---- ---- ---- 39.10 -1.80 40.90 1775 ---- ---- ---- ---- 40.10 -1.90 42.00 1780 ---- ---- ---- ---- 41.10 -1.90 43.00 1785 ---- ---- ---- ---- 42.20 -1.90 44.10 1790 ---- ---- ---- ---- 43.30 -1.90 45.20 1795 ---- ---- ---- ---- 44.40 -2.00 46.40 1800 ---- ---- ---- ---- 45.50 -2.10 47.60 1805 ---- ---- ---- ---- 46.70 -2.10 48.80 1810 ---- ---- ---- ---- 47.90 -2.10 50.00 1815 ---- ---- ---- ---- 49.10 -2.20 51.30 1820 ---- ---- ---- ---- 50.30 -2.20 52.50 1825 ---- ---- ---- ---- 51.60 -2.20 53.80 1830 ---- ---- ---- ---- 52.90 -2.30 55.20 1835 ---- ---- ---- ---- 54.20 -2.30 56.50 1840 ---- ---- ---- ---- 55.50 -2.40 57.90 1845 ---- ---- ---- ---- 56.90 -2.40 59.30 1850 ---- ---- ---- ---- 58.30 -2.50 60.80 1855 ---- ---- ---- ---- 59.70 -2.50 62.20 1860 ---- ---- ---- ---- 61.10 -2.60 63.70 1865 ---- ---- ---- ---- 62.60 -2.60 65.20 1870 ---- ---- ---- ---- 64.10 -2.70 66.80 1875 ---- ---- ---- ---- 65.60 -2.70 68.30 1880 ---- ---- ---- ---- 67.20 -2.70 69.90 75 1885 ---- ---- ---- ---- 68.80 -2.80 71.60 1890 ---- ---- ---- ---- 70.40 -2.90 73.30 1895 ---- ---- ---- ---- 72.00 -3.00 75.00 1900 ---- ---- ---- ---- 73.70 -3.00 76.70 1905 ---- ---- ---- ---- 75.50 -3.00 78.50 1910 ---- ---- ---- ---- 77.20 -3.10 80.30 1915 ---- ---- ---- ---- 79.00 -3.20 82.20 1920 ---- ---- ---- ---- 80.90 -3.10 84.00 1925 ---- ---- ---- ---- 82.80 -3.20 86.00 1930 ---- ---- ---- ---- 84.70 -3.30 88.00 1935 ---- ---- ---- ---- 86.70 -3.30 90.00 1940 ---- ---- ---- ---- 88.70 -3.30 92.00 1945 ---- ---- ---- ---- 90.70 -3.40 94.10 1950 ---- ---- ---- ---- 92.80 -3.50 96.30 1955 ---- ---- ---- ---- 94.90 -3.60 98.50 1960 ---- ---- ---- ---- 97.10 -3.60 100.70 1965 ---- ---- ---- ---- 99.30 -3.60 102.90 1970 ---- ---- ---- ---- 101.50 -3.70 105.20 100 1975 ---- ---- ---- ---- 103.80 -3.70 107.50 1980 ---- ---- ---- ---- 106.10 -3.70 109.80 1985 ---- ---- ---- ---- 108.40 -3.80 112.20 1990 ---- ---- ---- ---- 110.70 -3.90 114.60 1995 ---- ---- ---- ---- 113.10 -3.90 117.00 2000 ---- ---- ---- ---- 115.50 -4.00 119.50 130 2005 ---- ---- ---- ---- 117.90 -4.00 121.90 2010 ---- ---- ---- ---- 120.30 -4.20 124.50 220 2015 ---- ---- ---- ---- 122.80 -4.20 127.00 2020 ---- ---- ---- ---- 125.30 -4.30 129.60 2025 ---- ---- ---- ---- 127.90 -4.20 132.10 2030 ---- ---- ---- ---- 130.50 -4.30 134.80 2035 ---- ---- ---- ---- 133.10 -4.30 137.40 2040 ---- ---- ---- ---- 135.70 -4.40 140.10 50 2045 ---- ---- ---- ---- 138.40 -4.50 142.90 2050 ---- ---- ---- ---- 141.10 -4.60 145.70 2055 ---- ---- ---- ---- 143.90 -4.60 148.50 2060 ---- ---- ---- ---- 146.70 -4.60 151.30 2065 ---- ---- ---- ---- 149.50 -4.70 154.20 2070 ---- ---- ---- ---- 152.40 -4.70 157.10 2075 ---- ---- ---- ---- 155.30 -4.80 160.10 2080 ---- ---- ---- ---- 158.20 -4.90 163.10 2085 ---- ---- ---- ---- 161.20 -4.90 166.10 2090 ---- ---- ---- ---- 164.20 -4.90 169.10 2095 ---- ---- ---- ---- 167.20 -5.00 172.20 2100 ---- ---- ---- ---- 170.30 -5.00 175.30 2105 ---- ---- ---- ---- 173.40 -5.10 178.50 2110 ---- ---- ---- ---- 176.50 -5.20 181.70 2115 ---- ---- ---- ---- 179.70 -5.20 184.90 2120 ---- ---- ---- ---- 182.90 -5.20 188.10 2125 ---- ---- ---- ---- 186.10 -5.30 191.40 2130 ---- ---- ---- ---- 189.30 -5.40 194.70 2135 ---- ---- ---- ---- 192.60 -5.40 198.00 2140 ---- ---- ---- ---- 195.90 -5.50 201.40 2145 ---- ---- ---- ---- 199.30 -5.50 204.80 2150 ---- ---- ---- ---- 202.60 -5.60 208.20 2155 ---- ---- ---- ---- 206.00 -5.60 211.60 2160 ---- ---- ---- ---- 209.40 -5.70 215.10 2165 ---- ---- ---- ---- 212.90 -5.60 218.50 2170 ---- ---- ---- ---- 216.30 -5.70 222.00 2175 ---- ---- ---- ---- 219.80 -5.80 225.60 2180 ---- ---- ---- ---- 223.30 -5.80 229.10 2185 ---- ---- ---- ---- 226.80 -5.90 232.70 2190 ---- ---- ---- ---- 230.40 -5.90 236.30 2195 ---- ---- ---- ---- 234.00 -5.90 239.90 2200 ---- ---- ---- ---- 237.60 -6.00 243.60 2205 ---- ---- ---- ---- 241.20 -6.00 247.20 2210 ---- ---- ---- ---- 244.80 -6.10 250.90 2215 ---- ---- ---- ---- 248.50 -6.10 254.60 2220 ---- ---- ---- ---- 252.10 -6.20 258.30 2225 ---- ---- ---- ---- 255.80 -6.20 262.00 2230 ---- ---- ---- ---- 259.50 -6.30 265.80 2235 ---- ---- ---- ---- 263.30 -6.20 269.50 2240 ---- ---- ---- ---- 267.00 -6.30 273.30 2245 ---- ---- ---- ---- 270.70 -6.40 277.10 2250 ---- ---- ---- ---- 274.50 -6.40 280.90 2255 ---- ---- ---- ---- 278.30 -6.50 284.80 2260 ---- ---- ---- ---- 282.10 -6.50 288.60 2265 ---- ---- ---- ---- 285.90 -6.60 292.50 2270 ---- ---- ---- ---- 289.80 -6.50 296.30 2275 ---- ---- ---- ---- 293.60 -6.60 300.20 2280 ---- ---- ---- ---- 297.50 -6.60 304.10 2285 ---- ---- ---- ---- 301.40 -6.60 308.00 2290 ---- ---- ---- ---- 305.30 -6.70 312.00 2295 ---- ---- ---- ---- 309.20 -6.70 315.90 2300 ---- ---- ---- ---- 313.10 -6.80 319.90 2305 ---- ---- ---- ---- 317.00 -6.80 323.80 2310 ---- ---- ---- ---- 321.00 -6.80 327.80 2315 ---- ---- ---- ---- 324.90 -6.90 331.80 2320 ---- ---- ---- ---- 328.90 -6.90 335.80 2325 ---- ---- ---- ---- 332.90 -7.00 339.90 2330 ---- ---- ---- ---- 336.90 -7.00 343.90 2335 ---- ---- ---- ---- 340.90 -7.10 348.00 2340 ---- ---- ---- ---- 345.00 -7.00 352.00 2345 ---- ---- ---- ---- 349.00 -7.10 356.10 2350 ---- ---- ---- ---- 353.10 -7.10 360.20 2355 ---- ---- ---- ---- 357.10 -7.20 364.30 2360 ---- ---- ---- ---- 361.20 -7.20 368.40 2370 ---- ---- ---- ---- 369.40 -7.30 376.70 2375 ---- ---- ---- ---- 373.50 -7.30 380.80 2380 ---- ---- ---- ---- 377.70 -7.30 385.00 2390 ---- ---- ---- ---- 386.00 -7.30 393.30 2400 ---- ---- ---- ---- 394.30 -7.40 401.70 2410 ---- ---- ---- ---- 402.70 -7.50 410.20 2420 ---- ---- ---- ---- 411.10 -7.60 418.70 2425 ---- ---- ---- ---- 415.40 -7.50 422.90 2430 ---- ---- ---- ---- 419.60 -7.60 427.20 2440 ---- ---- ---- ---- 428.10 -7.70 435.80 2450 ---- ---- ---- ---- 436.60 -7.80 444.40 2460 ---- ---- ---- ---- 445.20 -7.80 453.00 2475 ---- ---- ---- ---- 458.20 -7.80 466.00 2500 ---- ---- ---- ---- 479.90 -8.00 487.90 2525 ---- ---- ---- ---- 501.90 -8.10 510.00 2550 ---- ---- ---- ---- 524.10 -8.10 532.20 2575 ---- ---- ---- ---- 546.40 -8.30 554.70 2600 ---- ---- ---- ---- 568.90 -8.40 577.30 2625 ---- ---- ---- ---- 591.60 -8.40 600.00 2650 ---- ---- ---- ---- 614.40 -8.60 623.00 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 3.30 -.20 3.50 1300 ---- ---- ---- ---- 3.80 -.30 4.10 1325 ---- ---- ---- ---- 4.50 -.20 4.70 1350 ---- ---- ---- ---- 5.20 -.30 5.50 1375 ---- ---- ---- ---- 6.00 -.30 6.30 1400 ---- ---- ---- ---- 6.90 -.40 7.30 1425 ---- ---- ---- ---- 7.90 -.50 8.40 1450 ---- ---- ---- ---- 9.10 -.50 9.60 1470 ---- ---- ---- ---- 10.10 -.50 10.60 1475 ---- ---- ---- ---- 10.40 -.50 10.90 1480 ---- ---- ---- ---- 10.70 -.50 11.20 1490 ---- ---- ---- ---- 11.20 -.60 11.80 1500 ---- ---- ---- ---- 11.80 -.60 12.40 1510 ---- ---- ---- ---- 12.50 -.60 13.10 1520 ---- ---- ---- ---- 13.10 -.70 13.80 1525 ---- ---- ---- ---- 13.40 -.70 14.10 1530 ---- ---- ---- ---- 13.80 -.70 14.50 1540 ---- ---- ---- ---- 14.50 -.70 15.20 1550 ---- ---- ---- ---- 15.20 -.80 16.00 1560 ---- ---- ---- ---- 16.00 -.80 16.80 1565 ---- ---- ---- ---- 16.40 -.80 17.20 1570 ---- ---- ---- ---- 16.80 -.80 17.60 1575 ---- ---- ---- ---- 17.20 -.90 18.10 1580 ---- ---- ---- ---- 17.60 -.90 18.50 1585 ---- ---- ---- ---- 18.10 -.90 19.00 1590 ---- ---- ---- ---- 18.50 -.90 19.40 1595 ---- ---- ---- ---- 19.00 -.90 19.90 1600 ---- ---- ---- ---- 19.40 -1.00 20.40 1605 ---- ---- ---- ---- 19.90 -1.00 20.90 1610 ---- ---- ---- ---- 20.40 -.90 21.30 1615 ---- ---- ---- ---- 20.80 -1.10 21.90 1620 ---- ---- ---- ---- 21.30 -1.10 22.40 1625 ---- ---- ---- ---- 21.80 -1.10 22.90 1630 ---- ---- ---- ---- 22.40 -1.00 23.40 1635 ---- ---- ---- ---- 22.90 -1.10 24.00 1640 ---- ---- ---- ---- 23.40 -1.10 24.50 1645 ---- ---- ---- ---- 24.00 -1.10 25.10 1650 ---- ---- ---- ---- 24.50 -1.20 25.70 1655 ---- ---- ---- ---- 25.10 -1.20 26.30 1660 ---- ---- ---- ---- 25.70 -1.20 26.90 1665 ---- ---- ---- ---- 26.20 -1.30 27.50 1670 ---- ---- ---- ---- 26.80 -1.30 28.10 1675 ---- ---- ---- ---- 27.50 -1.30 28.80 1680 ---- ---- ---- ---- 28.10 -1.30 29.40 1685 ---- ---- ---- ---- 28.70 -1.40 30.10 1690 ---- ---- ---- ---- 29.40 -1.30 30.70 1695 ---- ---- ---- ---- 30.00 -1.40 31.40 1700 ---- ---- ---- ---- 30.70 -1.40 32.10 1705 ---- ---- ---- ---- 31.40 -1.50 32.90 1710 ---- ---- ---- ---- 32.10 -1.50 33.60 1715 ---- ---- ---- ---- 32.80 -1.60 34.40 1720 ---- ---- ---- ---- 33.60 -1.50 35.10 1725 ---- ---- ---- ---- 34.30 -1.60 35.90 1730 ---- ---- ---- ---- 35.10 -1.60 36.70 1735 ---- ---- ---- ---- 35.90 -1.70 37.60 1740 ---- ---- ---- ---- 36.70 -1.70 38.40 1745 ---- ---- ---- ---- 37.60 -1.70 39.30 1750 ---- ---- ---- ---- 38.40 -1.70 40.10 1755 ---- ---- ---- ---- 39.30 -1.70 41.00 1760 ---- ---- ---- ---- 40.20 -1.80 42.00 1765 ---- ---- ---- ---- 41.10 -1.80 42.90 1770 ---- ---- ---- ---- 42.00 -1.90 43.90 1775 ---- ---- ---- ---- 42.90 -1.90 44.80 1780 ---- ---- ---- ---- 43.90 -2.00 45.90 1785 ---- ---- ---- ---- 44.90 -2.00 46.90 1790 ---- ---- ---- ---- 45.90 -2.00 47.90 1795 ---- ---- ---- ---- 47.00 -2.00 49.00 1800 ---- ---- ---- ---- 48.00 -2.10 50.10 1805 ---- ---- ---- ---- 49.10 -2.20 51.30 1810 ---- ---- ---- ---- 50.30 -2.10 52.40 1815 ---- ---- ---- ---- 51.40 -2.20 53.60 1820 ---- ---- ---- ---- 52.60 -2.20 54.80 1825 ---- ---- ---- ---- 53.80 -2.30 56.10 1830 ---- ---- ---- ---- 55.00 -2.40 57.40 1835 ---- ---- ---- ---- 56.30 -2.40 58.70 1840 ---- ---- ---- ---- 57.60 -2.40 60.00 1845 ---- ---- ---- ---- 58.90 -2.50 61.40 1850 ---- ---- ---- ---- 60.30 -2.50 62.80 1855 ---- ---- ---- ---- 61.60 -2.60 64.20 1860 ---- ---- ---- ---- 63.10 -2.60 65.70 1865 ---- ---- ---- ---- 64.50 -2.60 67.10 1870 ---- ---- ---- ---- 66.00 -2.70 68.70 1875 ---- ---- ---- ---- 67.50 -2.70 70.20 1880 ---- ---- ---- ---- 69.00 -2.80 71.80 1885 ---- ---- ---- ---- 70.60 -2.90 73.50 1890 ---- ---- ---- ---- 72.20 -2.90 75.10 1895 ---- ---- ---- ---- 73.90 -2.90 76.80 1900 ---- ---- ---- ---- 75.50 -3.00 78.50 1905 ---- ---- ---- ---- 77.30 -3.00 80.30 1910 ---- ---- ---- ---- 79.00 -3.10 82.10 1915 ---- ---- ---- ---- 80.80 -3.10 83.90 1920 ---- ---- ---- ---- 82.50 -3.20 85.70 1925 ---- ---- ---- ---- 84.40 -3.20 87.60 1930 ---- ---- ---- ---- 86.20 -3.30 89.50 1935 ---- ---- ---- ---- 88.10 -3.30 91.40 1940 ---- ---- ---- ---- 90.00 -3.40 93.40 1945 ---- ---- ---- ---- 92.00 -3.40 95.40 1950 ---- ---- ---- ---- 94.00 -3.40 97.40 1955 ---- ---- ---- ---- 96.00 -3.50 99.50 1960 ---- ---- ---- ---- 98.00 -3.60 101.60 1965 ---- ---- ---- ---- 100.10 -3.60 103.70 1970 ---- ---- ---- ---- 102.20 -3.60 105.80 1975 ---- ---- ---- ---- 104.30 -3.70 108.00 1980 ---- ---- ---- ---- 106.50 -3.70 110.20 1985 ---- ---- ---- ---- 108.60 -3.90 112.50 1990 ---- ---- ---- ---- 110.90 -3.90 114.80 1995 ---- ---- ---- ---- 113.10 -4.00 117.10 2000 ---- ---- ---- ---- 115.40 -4.00 119.40 2005 ---- ---- ---- ---- 117.80 -4.00 121.80 2010 ---- ---- ---- ---- 120.20 -4.10 124.30 2015 ---- ---- ---- ---- 122.60 -4.10 126.70 2020 ---- ---- ---- ---- 125.00 -4.20 129.20 2025 ---- ---- ---- ---- 127.50 -4.30 131.80 2030 ---- ---- ---- ---- 130.00 -4.30 134.30 2035 ---- ---- ---- ---- 132.60 -4.30 136.90 2040 ---- ---- ---- ---- 135.20 -4.40 139.60 2045 ---- ---- ---- ---- 137.80 -4.50 142.30 2050 ---- ---- ---- ---- 140.50 -4.50 145.00 2055 ---- ---- ---- ---- 143.20 -4.50 147.70 2060 ---- ---- ---- ---- 145.90 -4.60 150.50 2065 ---- ---- ---- ---- 148.70 -4.60 153.30 2070 ---- ---- ---- ---- 151.50 -4.70 156.20 2075 ---- ---- ---- ---- 154.30 -4.80 159.10 2080 ---- ---- ---- ---- 157.20 -4.80 162.00 2085 ---- ---- ---- ---- 160.10 -4.80 164.90 2090 ---- ---- ---- ---- 163.00 -4.90 167.90 2095 ---- ---- ---- ---- 166.00 -4.90 170.90 2100 ---- ---- ---- ---- 169.00 -5.00 174.00 2105 ---- ---- ---- ---- 172.00 -5.10 177.10 2110 ---- ---- ---- ---- 175.10 -5.10 180.20 2115 ---- ---- ---- ---- 178.10 -5.20 183.30 2120 ---- ---- ---- ---- 181.30 -5.20 186.50 2125 ---- ---- ---- ---- 184.40 -5.30 189.70 2130 ---- ---- ---- ---- 187.60 -5.30 192.90 2135 ---- ---- ---- ---- 190.80 -5.40 196.20 2140 ---- ---- ---- ---- 194.00 -5.40 199.40 2145 ---- ---- ---- ---- 197.30 -5.40 202.70 2150 ---- ---- ---- ---- 200.60 -5.50 206.10 2155 ---- ---- ---- ---- 203.90 -5.50 209.40 2160 ---- ---- ---- ---- 207.20 -5.60 212.80 2165 ---- ---- ---- ---- 210.60 -5.60 216.20 2170 ---- ---- ---- ---- 214.00 -5.70 219.70 2175 ---- ---- ---- ---- 217.40 -5.70 223.10 2180 ---- ---- ---- ---- 220.80 -5.80 226.60 2185 ---- ---- ---- ---- 224.30 -5.80 230.10 2190 ---- ---- ---- ---- 227.80 -5.80 233.60 2195 ---- ---- ---- ---- 231.30 -5.90 237.20 2200 ---- ---- ---- ---- 234.80 -6.00 240.80 2205 ---- ---- ---- ---- 238.30 -6.10 244.40 2210 ---- ---- ---- ---- 241.90 -6.10 248.00 2215 ---- ---- ---- ---- 245.50 -6.10 251.60 2220 ---- ---- ---- ---- 249.10 -6.10 255.20 2225 ---- ---- ---- ---- 252.70 -6.20 258.90 2230 ---- ---- ---- ---- 256.40 -6.20 262.60 2235 ---- ---- ---- ---- 260.00 -6.30 266.30 2240 ---- ---- ---- ---- 263.70 -6.30 270.00 2245 ---- ---- ---- ---- 267.40 -6.40 273.80 2250 ---- ---- ---- ---- 271.10 -6.40 277.50 2255 ---- ---- ---- ---- 274.90 -6.40 281.30 2260 ---- ---- ---- ---- 278.60 -6.50 285.10 2265 ---- ---- ---- ---- 282.40 -6.50 288.90 2270 ---- ---- ---- ---- 286.20 -6.50 292.70 2275 ---- ---- ---- ---- 290.00 -6.50 296.50 2280 ---- ---- ---- ---- 293.80 -6.60 300.40 2285 ---- ---- ---- ---- 297.60 -6.70 304.30 2290 ---- ---- ---- ---- 301.40 -6.70 308.10 2295 ---- ---- ---- ---- 305.30 -6.70 312.00 2300 ---- ---- ---- ---- 309.20 -6.70 315.90 2310 ---- ---- ---- ---- 317.00 -6.80 323.80 2320 ---- ---- ---- ---- 324.80 -6.90 331.70 2325 ---- ---- ---- ---- 328.70 -7.00 335.70 2330 ---- ---- ---- ---- 332.70 -7.00 339.70 2340 ---- ---- ---- ---- 340.70 -7.00 347.70 2350 ---- ---- ---- ---- 348.70 -7.10 355.80 2360 ---- ---- ---- ---- 356.70 -7.20 363.90 2370 ---- ---- ---- ---- 364.80 -7.30 372.10 2375 ---- ---- ---- ---- 368.90 -7.30 376.20 2380 ---- ---- ---- ---- 373.00 -7.30 380.30 2390 ---- ---- ---- ---- 381.20 -7.40 388.60 2400 ---- ---- ---- ---- 389.40 -7.50 396.90 2425 ---- ---- ---- ---- 410.20 -7.60 417.80 2450 ---- ---- ---- ---- 431.30 -7.80 439.10 2475 ---- ---- ---- ---- 452.60 -7.90 460.50 2500 ---- ---- ---- ---- 474.20 -8.00 482.20 2525 ---- ---- ---- ---- 495.90 -8.20 504.10 2550 ---- ---- ---- ---- 517.90 -8.20 526.10 2575 ---- ---- ---- ---- 540.00 -8.40 548.40 2600 ---- ---- ---- ---- 562.40 -8.40 570.80 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 6.50 -.30 6.80 1425 ---- ---- ---- ---- 7.50 -.40 7.90 1450 ---- ---- ---- ---- 8.70 -.50 9.20 1475 ---- ---- ---- ---- 10.00 -.50 10.50 1500 ---- ---- ---- ---- 11.50 -.60 12.10 1525 ---- ---- ---- ---- 13.20 -.70 13.90 1550 ---- ---- ---- ---- 15.10 -.70 15.80 1575 ---- ---- ---- ---- 17.20 -.80 18.00 1580 ---- ---- ---- ---- 17.60 -.90 18.50 1590 ---- ---- ---- ---- 18.50 -.90 19.40 1600 ---- ---- ---- ---- 19.50 -.90 20.40 1610 ---- ---- ---- ---- 20.50 -1.00 21.50 1620 ---- ---- ---- ---- 21.50 -1.00 22.50 1625 ---- ---- ---- ---- 22.00 -1.10 23.10 1630 ---- ---- ---- ---- 22.60 -1.10 23.70 1640 ---- ---- ---- ---- 23.70 -1.10 24.80 1650 ---- ---- ---- ---- 24.90 -1.20 26.10 1660 ---- ---- ---- ---- 26.10 -1.20 27.30 1670 ---- ---- ---- ---- 27.40 -1.20 28.60 1675 ---- ---- ---- ---- 28.00 -1.30 29.30 1680 ---- ---- ---- ---- 28.70 -1.30 30.00 1685 ---- ---- ---- ---- 29.40 -1.30 30.70 1690 ---- ---- ---- ---- 30.10 -1.40 31.50 1695 ---- ---- ---- ---- 30.80 -1.40 32.20 1700 ---- ---- ---- ---- 31.50 -1.40 32.90 1705 ---- ---- ---- ---- 32.20 -1.50 33.70 1710 ---- ---- ---- ---- 33.00 -1.50 34.50 1715 ---- ---- ---- ---- 33.80 -1.50 35.30 1720 ---- ---- ---- ---- 34.60 -1.50 36.10 1725 ---- ---- ---- ---- 35.40 -1.60 37.00 1730 ---- ---- ---- ---- 36.20 -1.60 37.80 1735 ---- ---- ---- ---- 37.00 -1.70 38.70 1740 ---- ---- ---- ---- 37.90 -1.70 39.60 1745 ---- ---- ---- ---- 38.80 -1.70 40.50 1750 ---- ---- ---- ---- 39.70 -1.70 41.40 1755 ---- ---- ---- ---- 40.60 -1.80 42.40 1760 ---- ---- ---- ---- 41.50 -1.90 43.40 1765 ---- ---- ---- ---- 42.50 -1.90 44.40 1770 ---- ---- ---- ---- 43.50 -1.90 45.40 1775 ---- ---- ---- ---- 44.50 -1.90 46.40 1780 ---- ---- ---- ---- 45.50 -2.00 47.50 1785 ---- ---- ---- ---- 46.60 -2.00 48.60 1790 ---- ---- ---- ---- 47.60 -2.10 49.70 1795 ---- ---- ---- ---- 48.70 -2.10 50.80 1800 ---- ---- ---- ---- 49.80 -2.20 52.00 1805 ---- ---- ---- ---- 51.00 -2.20 53.20 1810 ---- ---- ---- ---- 52.20 -2.20 54.40 1815 ---- ---- ---- ---- 53.40 -2.20 55.60 1820 ---- ---- ---- ---- 54.60 -2.30 56.90 1825 ---- ---- ---- ---- 55.80 -2.40 58.20 1830 ---- ---- ---- ---- 57.10 -2.40 59.50 1835 ---- ---- ---- ---- 58.40 -2.40 60.80 1840 ---- ---- ---- ---- 59.70 -2.50 62.20 1845 ---- ---- ---- ---- 61.10 -2.50 63.60 1850 ---- ---- ---- ---- 62.50 -2.50 65.00 1855 ---- ---- ---- ---- 63.90 -2.60 66.50 1860 ---- ---- ---- ---- 65.40 -2.60 68.00 1865 ---- ---- ---- ---- 66.80 -2.70 69.50 1870 ---- ---- ---- ---- 68.40 -2.70 71.10 1875 ---- ---- ---- ---- 69.90 -2.80 72.70 1880 ---- ---- ---- ---- 71.50 -2.80 74.30 1885 ---- ---- ---- ---- 73.10 -2.80 75.90 1890 ---- ---- ---- ---- 74.70 -2.90 77.60 1895 ---- ---- ---- ---- 76.40 -2.90 79.30 1900 ---- ---- ---- ---- 78.00 -3.00 81.00 1905 ---- ---- ---- ---- 79.80 -3.00 82.80 1910 ---- ---- ---- ---- 81.50 -3.10 84.60 1915 ---- ---- ---- ---- 83.30 -3.10 86.40 1920 ---- ---- ---- ---- 85.10 -3.20 88.30 1925 ---- ---- ---- ---- 86.90 -3.30 90.20 1930 ---- ---- ---- ---- 88.80 -3.30 92.10 1935 ---- ---- ---- ---- 90.70 -3.30 94.00 1940 ---- ---- ---- ---- 92.60 -3.40 96.00 1945 ---- ---- ---- ---- 94.60 -3.40 98.00 1950 ---- ---- ---- ---- 96.60 -3.40 100.00 1955 ---- ---- ---- ---- 98.60 -3.50 102.10 1960 ---- ---- ---- ---- 100.60 -3.60 104.20 1965 ---- ---- ---- ---- 102.70 -3.60 106.30 1970 ---- ---- ---- ---- 104.80 -3.70 108.50 1975 ---- ---- ---- ---- 106.90 -3.80 110.70 1980 ---- ---- ---- ---- 109.10 -3.80 112.90 1985 ---- ---- ---- ---- 111.30 -3.80 115.10 1990 ---- ---- ---- ---- 113.50 -3.90 117.40 1995 ---- ---- ---- ---- 115.80 -3.90 119.70 2000 ---- ---- ---- ---- 118.10 -4.00 122.10 2005 ---- ---- ---- ---- 120.50 -4.00 124.50 2010 ---- ---- ---- ---- 122.80 -4.10 126.90 2015 ---- ---- ---- ---- 125.30 -4.10 129.40 2020 ---- ---- ---- ---- 127.70 -4.20 131.90 2025 ---- ---- ---- ---- 130.20 -4.30 134.50 2030 ---- ---- ---- ---- 132.70 -4.30 137.00 2035 ---- ---- ---- ---- 135.30 -4.40 139.70 2040 ---- ---- ---- ---- 137.90 -4.40 142.30 2045 ---- ---- ---- ---- 140.50 -4.50 145.00 2050 ---- ---- ---- ---- 143.20 -4.50 147.70 2055 ---- ---- ---- ---- 145.90 -4.60 150.50 2060 ---- ---- ---- ---- 148.70 -4.60 153.30 2065 ---- ---- ---- ---- 151.40 -4.70 156.10 2070 ---- ---- ---- ---- 154.20 -4.80 159.00 2075 ---- ---- ---- ---- 157.10 -4.80 161.90 2080 ---- ---- ---- ---- 160.00 -4.80 164.80 2085 ---- ---- ---- ---- 162.90 -4.80 167.70 2090 ---- ---- ---- ---- 165.80 -4.90 170.70 2095 ---- ---- ---- ---- 168.80 -5.00 173.80 2100 ---- ---- ---- ---- 171.80 -5.00 176.80 2105 ---- ---- ---- ---- 174.80 -5.10 179.90 2110 ---- ---- ---- ---- 177.90 -5.10 183.00 2115 ---- ---- ---- ---- 181.00 -5.20 186.20 2120 ---- ---- ---- ---- 184.10 -5.20 189.30 2125 ---- ---- ---- ---- 187.30 -5.20 192.50 2130 ---- ---- ---- ---- 190.40 -5.40 195.80 2135 ---- ---- ---- ---- 193.60 -5.40 199.00 2140 ---- ---- ---- ---- 196.90 -5.40 202.30 2145 ---- ---- ---- ---- 200.10 -5.50 205.60 2150 ---- ---- ---- ---- 203.40 -5.50 208.90 2155 ---- ---- ---- ---- 206.70 -5.60 212.30 2160 ---- ---- ---- ---- 210.10 -5.60 215.70 2165 ---- ---- ---- ---- 213.50 -5.60 219.10 2170 ---- ---- ---- ---- 216.80 -5.70 222.50 2175 ---- ---- ---- ---- 220.30 -5.70 226.00 2180 ---- ---- ---- ---- 223.70 -5.80 229.50 2185 ---- ---- ---- ---- 227.20 -5.80 233.00 2190 ---- ---- ---- ---- 230.60 -5.90 236.50 2195 ---- ---- ---- ---- 234.10 -6.00 240.10 2200 ---- ---- ---- ---- 237.70 -5.90 243.60 2205 ---- ---- ---- ---- 241.20 -6.00 247.20 2210 ---- ---- ---- ---- 244.80 -6.00 250.80 2215 ---- ---- ---- ---- 248.40 -6.10 254.50 2220 ---- ---- ---- ---- 252.00 -6.10 258.10 2225 ---- ---- ---- ---- 255.60 -6.20 261.80 2230 ---- ---- ---- ---- 259.20 -6.30 265.50 2235 ---- ---- ---- ---- 262.90 -6.30 269.20 2240 ---- ---- ---- ---- 266.60 -6.30 272.90 2245 ---- ---- ---- ---- 270.30 -6.30 276.60 2250 ---- ---- ---- ---- 274.00 -6.40 280.40 2255 ---- ---- ---- ---- 277.70 -6.40 284.10 2260 ---- ---- ---- ---- 281.50 -6.40 287.90 2265 ---- ---- ---- ---- 285.20 -6.50 291.70 2270 ---- ---- ---- ---- 289.00 -6.60 295.60 2275 ---- ---- ---- ---- 292.80 -6.60 299.40 2280 ---- ---- ---- ---- 296.60 -6.60 303.20 2285 ---- ---- ---- ---- 300.40 -6.70 307.10 2290 ---- ---- ---- ---- 304.30 -6.70 311.00 2295 ---- ---- ---- ---- 308.10 -6.80 314.90 2300 ---- ---- ---- ---- 312.00 -6.80 318.80 2310 ---- ---- ---- ---- 319.80 -6.80 326.60 2320 ---- ---- ---- ---- 327.60 -6.90 334.50 2325 ---- ---- ---- ---- 331.50 -7.00 338.50 2330 ---- ---- ---- ---- 335.50 -7.00 342.50 2340 ---- ---- ---- ---- 343.40 -7.10 350.50 2350 ---- ---- ---- ---- 351.40 -7.10 358.50 2360 ---- ---- ---- ---- 359.50 -7.20 366.70 2370 ---- ---- ---- ---- 367.60 -7.20 374.80 2375 ---- ---- ---- ---- 371.60 -7.30 378.90 2380 ---- ---- ---- ---- 375.70 -7.30 383.00 2390 ---- ---- ---- ---- 383.90 -7.40 391.30 2400 ---- ---- ---- ---- 392.10 -7.50 399.60 2425 ---- ---- ---- ---- 412.90 -7.60 420.50 2450 ---- ---- ---- ---- 433.90 -7.70 441.60 2475 ---- ---- ---- ---- 455.20 -7.80 463.00 2500 ---- ---- ---- ---- 476.70 -8.00 484.70 2525 ---- ---- ---- ---- 498.40 -8.10 506.50 2550 ---- ---- ---- ---- 520.30 -8.20 528.50 2575 ---- ---- ---- ---- 542.40 -8.30 550.70 2600 ---- ---- ---- ---- 564.60 -8.50 573.10 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 12.50 -.60 13.10 1500 ---- ---- ---- ---- 14.10 -.70 14.80 1525 ---- ---- ---- ---- 15.80 -.80 16.60 1550 ---- ---- ---- ---- 17.70 -.90 18.60 1575 ---- ---- ---- ---- 19.80 -1.00 20.80 1600 ---- ---- ---- ---- 22.10 -1.10 23.20 1625 ---- ---- ---- ---- 24.70 -1.10 25.80 1650 ---- ---- ---- ---- 27.40 -1.30 28.70 1660 ---- ---- ---- ---- 28.60 -1.30 29.90 1670 ---- ---- ---- ---- 29.80 -1.40 31.20 1675 ---- ---- ---- ---- 30.50 -1.30 31.80 1680 ---- ---- ---- ---- 31.10 -1.40 32.50 1690 ---- ---- ---- ---- 32.40 -1.40 33.80 1700 ---- ---- ---- ---- 33.80 -1.40 35.20 1710 ---- ---- ---- ---- 35.20 -1.50 36.70 1720 ---- ---- ---- ---- 36.60 -1.60 38.20 1725 ---- ---- ---- ---- 37.40 -1.60 39.00 1730 ---- ---- ---- ---- 38.20 -1.60 39.80 1740 ---- ---- ---- ---- 39.80 -1.70 41.50 1750 ---- ---- ---- ---- 41.40 -1.80 43.20 1760 ---- ---- ---- ---- 43.20 -1.80 45.00 1765 ---- ---- ---- ---- 44.10 -1.80 45.90 1770 ---- ---- ---- ---- 45.00 -1.90 46.90 1775 ---- ---- ---- ---- 45.90 -2.00 47.90 1780 ---- ---- ---- ---- 46.90 -2.00 48.90 1785 ---- ---- ---- ---- 47.90 -2.00 49.90 1790 ---- ---- ---- ---- 48.90 -2.00 50.90 1795 ---- ---- ---- ---- 49.90 -2.10 52.00 1800 ---- ---- ---- ---- 50.90 -2.20 53.10 1805 ---- ---- ---- ---- 52.00 -2.20 54.20 1810 ---- ---- ---- ---- 53.10 -2.20 55.30 1815 ---- ---- ---- ---- 54.20 -2.30 56.50 1820 ---- ---- ---- ---- 55.40 -2.30 57.70 1825 ---- ---- ---- ---- 56.60 -2.30 58.90 1830 ---- ---- ---- ---- 57.80 -2.30 60.10 1835 ---- ---- ---- ---- 59.00 -2.40 61.40 1840 ---- ---- ---- ---- 60.30 -2.40 62.70 1845 ---- ---- ---- ---- 61.60 -2.40 64.00 1850 ---- ---- ---- ---- 62.90 -2.50 65.40 1855 ---- ---- ---- ---- 64.20 -2.60 66.80 1860 ---- ---- ---- ---- 65.60 -2.60 68.20 1865 ---- ---- ---- ---- 67.10 -2.60 69.70 1870 ---- ---- ---- ---- 68.50 -2.70 71.20 1875 ---- ---- ---- ---- 70.00 -2.70 72.70 1880 ---- ---- ---- ---- 71.50 -2.80 74.30 1885 ---- ---- ---- ---- 73.10 -2.80 75.90 1890 ---- ---- ---- ---- 74.60 -2.90 77.50 1895 ---- ---- ---- ---- 76.30 -2.90 79.20 1900 ---- ---- ---- ---- 77.90 -3.00 80.90 1905 ---- ---- ---- ---- 79.60 -3.00 82.60 1910 ---- ---- ---- ---- 81.30 -3.10 84.40 1915 ---- ---- ---- ---- 83.00 -3.10 86.10 1920 ---- ---- ---- ---- 84.80 -3.20 88.00 1925 ---- ---- ---- ---- 86.60 -3.20 89.80 1930 ---- ---- ---- ---- 88.50 -3.20 91.70 1935 ---- ---- ---- ---- 90.30 -3.30 93.60 1940 ---- ---- ---- ---- 92.20 -3.40 95.60 1945 ---- ---- ---- ---- 94.10 -3.40 97.50 1950 ---- ---- ---- ---- 96.10 -3.40 99.50 1955 ---- ---- ---- ---- 98.10 -3.50 101.60 1960 ---- ---- ---- ---- 100.10 -3.50 103.60 1965 ---- ---- ---- ---- 102.10 -3.60 105.70 1970 ---- ---- ---- ---- 104.20 -3.60 107.80 1975 ---- ---- ---- ---- 106.30 -3.70 110.00 1980 ---- ---- ---- ---- 108.40 -3.80 112.20 1985 ---- ---- ---- ---- 110.60 -3.80 114.40 1990 ---- ---- ---- ---- 112.80 -3.80 116.60 1995 ---- ---- ---- ---- 115.00 -3.90 118.90 2000 ---- ---- ---- ---- 117.20 -4.00 121.20 2005 ---- ---- ---- ---- 119.50 -4.00 123.50 2010 ---- ---- ---- ---- 121.80 -4.10 125.90 2015 ---- ---- ---- ---- 124.20 -4.10 128.30 2020 ---- ---- ---- ---- 126.60 -4.10 130.70 2025 ---- ---- ---- ---- 129.00 -4.20 133.20 2030 ---- ---- ---- ---- 131.50 -4.20 135.70 2035 ---- ---- ---- ---- 133.90 -4.40 138.30 2040 ---- ---- ---- ---- 136.50 -4.30 140.80 2045 ---- ---- ---- ---- 139.00 -4.40 143.40 2050 ---- ---- ---- ---- 141.60 -4.50 146.10 2055 ---- ---- ---- ---- 144.30 -4.50 148.80 2060 ---- ---- ---- ---- 146.90 -4.60 151.50 2065 ---- ---- ---- ---- 149.60 -4.60 154.20 2070 ---- ---- ---- ---- 152.30 -4.70 157.00 2075 ---- ---- ---- ---- 155.10 -4.70 159.80 2080 ---- ---- ---- ---- 157.90 -4.80 162.70 2085 ---- ---- ---- ---- 160.70 -4.80 165.50 2090 ---- ---- ---- ---- 163.60 -4.90 168.50 2095 ---- ---- ---- ---- 166.50 -4.90 171.40 2100 ---- ---- ---- ---- 169.40 -5.00 174.40 2105 ---- ---- ---- ---- 172.40 -5.00 177.40 2110 ---- ---- ---- ---- 175.40 -5.00 180.40 2115 ---- ---- ---- ---- 178.40 -5.10 183.50 2120 ---- ---- ---- ---- 181.50 -5.10 186.60 2125 ---- ---- ---- ---- 184.50 -5.30 189.80 2130 ---- ---- ---- ---- 187.70 -5.20 192.90 2135 ---- ---- ---- ---- 190.80 -5.30 196.10 2140 ---- ---- ---- ---- 194.00 -5.30 199.30 2145 ---- ---- ---- ---- 197.20 -5.40 202.60 2150 ---- ---- ---- ---- 200.40 -5.50 205.90 2155 ---- ---- ---- ---- 203.70 -5.50 209.20 2160 ---- ---- ---- ---- 206.90 -5.60 212.50 2165 ---- ---- ---- ---- 210.20 -5.60 215.80 2170 ---- ---- ---- ---- 213.60 -5.60 219.20 2175 ---- ---- ---- ---- 216.90 -5.70 222.60 2180 ---- ---- ---- ---- 220.30 -5.70 226.00 2185 ---- ---- ---- ---- 223.70 -5.80 229.50 2190 ---- ---- ---- ---- 227.20 -5.80 233.00 2195 ---- ---- ---- ---- 230.60 -5.90 236.50 2200 ---- ---- ---- ---- 234.10 -5.90 240.00 2205 ---- ---- ---- ---- 237.60 -5.90 243.50 2210 ---- ---- ---- ---- 241.10 -6.00 247.10 2215 ---- ---- ---- ---- 244.60 -6.10 250.70 2220 ---- ---- ---- ---- 248.20 -6.10 254.30 2225 ---- ---- ---- ---- 251.80 -6.10 257.90 2230 ---- ---- ---- ---- 255.40 -6.10 261.50 2235 ---- ---- ---- ---- 259.00 -6.20 265.20 2240 ---- ---- ---- ---- 262.60 -6.30 268.90 2245 ---- ---- ---- ---- 266.30 -6.30 272.60 2250 ---- ---- ---- ---- 269.90 -6.40 276.30 2255 ---- ---- ---- ---- 273.60 -6.40 280.00 2260 ---- ---- ---- ---- 277.30 -6.50 283.80 2265 ---- ---- ---- ---- 281.10 -6.40 287.50 2270 ---- ---- ---- ---- 284.80 -6.50 291.30 2275 ---- ---- ---- ---- 288.60 -6.50 295.10 2280 ---- ---- ---- ---- 292.30 -6.60 298.90 2285 ---- ---- ---- ---- 296.10 -6.60 302.70 2290 ---- ---- ---- ---- 299.90 -6.60 306.50 2295 ---- ---- ---- ---- 303.70 -6.70 310.40 2300 ---- ---- ---- ---- 307.50 -6.80 314.30 2305 ---- ---- ---- ---- 311.40 -6.70 318.10 2310 ---- ---- ---- ---- 315.20 -6.80 322.00 2320 ---- ---- ---- ---- 323.00 -6.90 329.90 2325 ---- ---- ---- ---- 326.90 -6.90 333.80 2330 ---- ---- ---- ---- 330.80 -6.90 337.70 2340 ---- ---- ---- ---- 338.70 -7.00 345.70 2350 ---- ---- ---- ---- 346.60 -7.10 353.70 2360 ---- ---- ---- ---- 354.60 -7.10 361.70 2370 ---- ---- ---- ---- 362.60 -7.20 369.80 2375 ---- ---- ---- ---- 366.60 -7.20 373.80 2380 ---- ---- ---- ---- 370.60 -7.30 377.90 2390 ---- ---- ---- ---- 378.70 -7.40 386.10 2400 ---- ---- ---- ---- 386.90 -7.40 394.30 2410 ---- ---- ---- ---- 395.10 -7.50 402.60 2425 ---- ---- ---- ---- 407.50 -7.50 415.00 2450 ---- ---- ---- ---- 428.30 -7.70 436.00 2475 ---- ---- ---- ---- 449.40 -7.90 457.30 2500 ---- ---- ---- ---- 470.70 -8.00 478.70 2525 ---- ---- ---- ---- 492.30 -8.10 500.40 2550 ---- ---- ---- ---- 514.00 -8.20 522.20 2575 ---- ---- ---- ---- 535.90 -8.40 544.30 2600 ---- ---- ---- ---- 558.00 -8.50 566.50 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 13.80 -.70 14.50 1525 ---- ---- ---- ---- 15.70 -.70 16.40 1550 ---- ---- ---- ---- 17.70 -.90 18.60 1575 ---- ---- ---- ---- 20.00 -.90 20.90 1600 ---- ---- ---- ---- 22.50 -1.00 23.50 1625 ---- ---- ---- ---- 25.20 -1.20 26.40 1650 ---- ---- ---- ---- 28.20 -1.30 29.50 1675 ---- ---- ---- ---- 31.50 -1.40 32.90 1680 ---- ---- ---- ---- 32.20 -1.40 33.60 1690 ---- ---- ---- ---- 33.60 -1.50 35.10 1700 ---- ---- ---- ---- 35.10 -1.50 36.60 1710 ---- ---- ---- ---- 36.60 -1.60 38.20 1720 ---- ---- ---- ---- 38.20 -1.60 39.80 1725 ---- ---- ---- ---- 39.00 -1.70 40.70 1730 ---- ---- ---- ---- 39.90 -1.70 41.60 1740 ---- ---- ---- ---- 41.60 -1.70 43.30 1750 ---- ---- ---- ---- 43.30 -1.90 45.20 1760 ---- ---- ---- ---- 45.20 -1.90 47.10 1770 ---- ---- ---- ---- 47.10 -2.00 49.10 1775 ---- ---- ---- ---- 48.10 -2.00 50.10 1780 ---- ---- ---- ---- 49.10 -2.00 51.10 1785 ---- ---- ---- ---- 50.10 -2.10 52.20 1790 ---- ---- ---- ---- 51.20 -2.10 53.30 1795 ---- ---- ---- ---- 52.30 -2.10 54.40 1800 ---- ---- ---- ---- 53.40 -2.10 55.50 1805 ---- ---- ---- ---- 54.50 -2.20 56.70 1810 ---- ---- ---- ---- 55.60 -2.30 57.90 1815 ---- ---- ---- ---- 56.80 -2.30 59.10 1820 ---- ---- ---- ---- 58.00 -2.30 60.30 1825 ---- ---- ---- ---- 59.20 -2.40 61.60 1830 ---- ---- ---- ---- 60.40 -2.40 62.80 1835 ---- ---- ---- ---- 61.70 -2.40 64.10 1840 ---- ---- ---- ---- 63.00 -2.50 65.50 1845 ---- ---- ---- ---- 64.30 -2.50 66.80 1850 ---- ---- ---- ---- 65.70 -2.50 68.20 1855 ---- ---- ---- ---- 67.10 -2.60 69.70 1860 ---- ---- ---- ---- 68.50 -2.60 71.10 1865 ---- ---- ---- ---- 69.90 -2.70 72.60 1870 ---- ---- ---- ---- 71.40 -2.70 74.10 1875 ---- ---- ---- ---- 72.90 -2.70 75.60 1880 ---- ---- ---- ---- 74.40 -2.80 77.20 1885 ---- ---- ---- ---- 76.00 -2.80 78.80 1890 ---- ---- ---- ---- 77.50 -3.00 80.50 1895 ---- ---- ---- ---- 79.20 -2.90 82.10 1900 ---- ---- ---- ---- 80.80 -3.00 83.80 1905 ---- ---- ---- ---- 82.50 -3.00 85.50 1910 ---- ---- ---- ---- 84.20 -3.10 87.30 1915 ---- ---- ---- ---- 86.00 -3.10 89.10 1920 ---- ---- ---- ---- 87.70 -3.20 90.90 1925 ---- ---- ---- ---- 89.50 -3.30 92.80 1930 ---- ---- ---- ---- 91.40 -3.20 94.60 1935 ---- ---- ---- ---- 93.20 -3.40 96.60 1940 ---- ---- ---- ---- 95.10 -3.40 98.50 1945 ---- ---- ---- ---- 97.00 -3.50 100.50 1950 ---- ---- ---- ---- 99.00 -3.50 102.50 1955 ---- ---- ---- ---- 101.00 -3.50 104.50 1960 ---- ---- ---- ---- 103.00 -3.60 106.60 1965 ---- ---- ---- ---- 105.00 -3.70 108.70 1970 ---- ---- ---- ---- 107.10 -3.70 110.80 1975 ---- ---- ---- ---- 109.20 -3.70 112.90 1980 ---- ---- ---- ---- 111.40 -3.70 115.10 1985 ---- ---- ---- ---- 113.50 -3.80 117.30 1990 ---- ---- ---- ---- 115.70 -3.90 119.60 1995 ---- ---- ---- ---- 118.00 -3.90 121.90 2000 ---- ---- ---- ---- 120.20 -4.00 124.20 2005 ---- ---- ---- ---- 122.50 -4.00 126.50 2010 ---- ---- ---- ---- 124.80 -4.10 128.90 2015 ---- ---- ---- ---- 127.20 -4.10 131.30 2020 ---- ---- ---- ---- 129.60 -4.20 133.80 2025 ---- ---- ---- ---- 132.00 -4.30 136.30 2030 ---- ---- ---- ---- 134.50 -4.30 138.80 2035 ---- ---- ---- ---- 137.00 -4.30 141.30 2040 ---- ---- ---- ---- 139.50 -4.40 143.90 2045 ---- ---- ---- ---- 142.10 -4.40 146.50 2050 ---- ---- ---- ---- 144.70 -4.50 149.20 2055 ---- ---- ---- ---- 147.30 -4.60 151.90 2060 ---- ---- ---- ---- 150.00 -4.60 154.60 2065 ---- ---- ---- ---- 152.70 -4.60 157.30 2070 ---- ---- ---- ---- 155.50 -4.60 160.10 2075 ---- ---- ---- ---- 158.20 -4.70 162.90 2080 ---- ---- ---- ---- 161.00 -4.80 165.80 2085 ---- ---- ---- ---- 163.90 -4.80 168.70 2090 ---- ---- ---- ---- 166.70 -4.90 171.60 2095 ---- ---- ---- ---- 169.60 -5.00 174.60 2100 ---- ---- ---- ---- 172.60 -4.90 177.50 2105 ---- ---- ---- ---- 175.50 -5.10 180.60 2110 ---- ---- ---- ---- 178.50 -5.10 183.60 2115 ---- ---- ---- ---- 181.60 -5.10 186.70 2120 ---- ---- ---- ---- 184.60 -5.20 189.80 2125 ---- ---- ---- ---- 187.70 -5.20 192.90 2130 ---- ---- ---- ---- 190.80 -5.30 196.10 2135 ---- ---- ---- ---- 194.00 -5.30 199.30 2140 ---- ---- ---- ---- 197.20 -5.30 202.50 2145 ---- ---- ---- ---- 200.40 -5.40 205.80 2150 ---- ---- ---- ---- 203.60 -5.40 209.00 2155 ---- ---- ---- ---- 206.90 -5.50 212.40 2160 ---- ---- ---- ---- 210.10 -5.60 215.70 2165 ---- ---- ---- ---- 213.40 -5.60 219.00 2170 ---- ---- ---- ---- 216.80 -5.60 222.40 2175 ---- ---- ---- ---- 220.10 -5.70 225.80 2180 ---- ---- ---- ---- 223.50 -5.80 229.30 2185 ---- ---- ---- ---- 226.90 -5.80 232.70 2190 ---- ---- ---- ---- 230.40 -5.80 236.20 2195 ---- ---- ---- ---- 233.80 -5.90 239.70 2200 ---- ---- ---- ---- 237.30 -5.90 243.20 2205 ---- ---- ---- ---- 240.80 -5.90 246.70 2210 ---- ---- ---- ---- 244.30 -6.00 250.30 2215 ---- ---- ---- ---- 247.90 -6.00 253.90 2220 ---- ---- ---- ---- 251.40 -6.10 257.50 2225 ---- ---- ---- ---- 255.00 -6.10 261.10 2230 ---- ---- ---- ---- 258.60 -6.10 264.70 2235 ---- ---- ---- ---- 262.20 -6.20 268.40 2240 ---- ---- ---- ---- 265.80 -6.30 272.10 2245 ---- ---- ---- ---- 269.50 -6.30 275.80 2250 ---- ---- ---- ---- 273.20 -6.30 279.50 2255 ---- ---- ---- ---- 276.90 -6.30 283.20 2260 ---- ---- ---- ---- 280.60 -6.40 287.00 2265 ---- ---- ---- ---- 284.30 -6.40 290.70 2270 ---- ---- ---- ---- 288.00 -6.50 294.50 2275 ---- ---- ---- ---- 291.80 -6.50 298.30 2280 ---- ---- ---- ---- 295.50 -6.60 302.10 2285 ---- ---- ---- ---- 299.30 -6.60 305.90 2290 ---- ---- ---- ---- 303.10 -6.60 309.70 2295 ---- ---- ---- ---- 306.90 -6.70 313.60 2300 ---- ---- ---- ---- 310.70 -6.70 317.40 2305 ---- ---- ---- ---- 314.60 -6.70 321.30 2310 ---- ---- ---- ---- 318.40 -6.80 325.20 2320 ---- ---- ---- ---- 326.20 -6.80 333.00 2325 ---- ---- ---- ---- 330.10 -6.90 337.00 2330 ---- ---- ---- ---- 334.00 -6.90 340.90 2340 ---- ---- ---- ---- 341.80 -7.00 348.80 2350 ---- ---- ---- ---- 349.70 -7.10 356.80 2360 ---- ---- ---- ---- 357.70 -7.10 364.80 2370 ---- ---- ---- ---- 365.70 -7.20 372.90 2375 ---- ---- ---- ---- 369.70 -7.20 376.90 2380 ---- ---- ---- ---- 373.70 -7.30 381.00 2390 ---- ---- ---- ---- 381.80 -7.40 389.20 2400 ---- ---- ---- ---- 390.00 -7.40 397.40 2410 ---- ---- ---- ---- 398.20 -7.40 405.60 2425 ---- ---- ---- ---- 410.50 -7.60 418.10 2450 ---- ---- ---- ---- 431.30 -7.70 439.00 2475 ---- ---- ---- ---- 452.40 -7.80 460.20 2500 ---- ---- ---- ---- 473.70 -7.90 481.60 2525 ---- ---- ---- ---- 495.10 -8.10 503.20 2550 ---- ---- ---- ---- 516.80 -8.20 525.00 2575 ---- ---- ---- ---- 538.70 -8.30 547.00 2600 ---- ---- ---- ---- 560.70 -8.50 569.20 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 16.90 -.70 17.60 1525 ---- ---- ---- ---- 18.80 -.80 19.60 1550 ---- ---- ---- ---- 20.90 -.90 21.80 1575 ---- ---- ---- ---- 23.10 -1.00 24.10 1600 ---- ---- ---- ---- 25.60 -1.10 26.70 1625 ---- ---- ---- ---- 28.30 -1.20 29.50 1650 ---- ---- ---- ---- 31.20 -1.40 32.60 1675 ---- ---- ---- ---- 34.40 -1.40 35.80 1690 ---- ---- ---- ---- 36.40 -1.50 37.90 1700 ---- ---- ---- ---- 37.80 -1.60 39.40 1710 ---- ---- ---- ---- 39.30 -1.60 40.90 1720 ---- ---- ---- ---- 40.80 -1.70 42.50 1725 ---- ---- ---- ---- 41.60 -1.70 43.30 1730 ---- ---- ---- ---- 42.40 -1.70 44.10 1740 ---- ---- ---- ---- 44.00 -1.80 45.80 1750 ---- ---- ---- ---- 45.70 -1.80 47.50 1760 ---- ---- ---- ---- 47.40 -1.90 49.30 1770 ---- ---- ---- ---- 49.20 -2.00 51.20 1775 ---- ---- ---- ---- 50.20 -2.00 52.20 1780 ---- ---- ---- ---- 51.10 -2.10 53.20 1790 ---- ---- ---- ---- 53.10 -2.10 55.20 1795 ---- ---- ---- ---- 54.10 -2.20 56.30 1800 ---- ---- ---- ---- 55.20 -2.20 57.40 1805 ---- ---- ---- ---- 56.20 -2.30 58.50 1810 ---- ---- ---- ---- 57.30 -2.30 59.60 1815 ---- ---- ---- ---- 58.40 -2.30 60.70 1820 ---- ---- ---- ---- 59.60 -2.30 61.90 1825 ---- ---- ---- ---- 60.70 -2.40 63.10 1830 ---- ---- ---- ---- 61.90 -2.40 64.30 1835 ---- ---- ---- ---- 63.10 -2.50 65.60 1840 ---- ---- ---- ---- 64.40 -2.50 66.90 1845 ---- ---- ---- ---- 65.60 -2.60 68.20 1850 ---- ---- ---- ---- 66.90 -2.60 69.50 1855 ---- ---- ---- ---- 68.30 -2.60 70.90 1860 ---- ---- ---- ---- 69.60 -2.70 72.30 1865 ---- ---- ---- ---- 71.00 -2.70 73.70 1870 ---- ---- ---- ---- 72.40 -2.70 75.10 1875 ---- ---- ---- ---- 73.80 -2.80 76.60 1880 ---- ---- ---- ---- 75.30 -2.80 78.10 1885 ---- ---- ---- ---- 76.80 -2.90 79.70 1890 ---- ---- ---- ---- 78.40 -2.90 81.30 1895 ---- ---- ---- ---- 80.00 -2.90 82.90 1900 ---- ---- ---- ---- 81.60 -3.00 84.60 1905 ---- ---- ---- ---- 83.20 -3.00 86.20 1910 ---- ---- ---- ---- 84.90 -3.10 88.00 1915 ---- ---- ---- ---- 86.60 -3.10 89.70 1920 ---- ---- ---- ---- 88.30 -3.20 91.50 1925 ---- ---- ---- ---- 90.10 -3.20 93.30 1930 ---- ---- ---- ---- 91.80 -3.30 95.10 1935 ---- ---- ---- ---- 93.70 -3.30 97.00 1940 ---- ---- ---- ---- 95.50 -3.40 98.90 1945 ---- ---- ---- ---- 97.40 -3.40 100.80 1950 ---- ---- ---- ---- 99.30 -3.50 102.80 1955 ---- ---- ---- ---- 101.20 -3.50 104.70 1960 ---- ---- ---- ---- 103.20 -3.50 106.70 1965 ---- ---- ---- ---- 105.20 -3.60 108.80 1970 ---- ---- ---- ---- 107.20 -3.60 110.80 1975 ---- ---- ---- ---- 109.20 -3.70 112.90 1980 ---- ---- ---- ---- 111.30 -3.70 115.00 1985 ---- ---- ---- ---- 113.40 -3.80 117.20 1990 ---- ---- ---- ---- 115.50 -3.80 119.30 1995 ---- ---- ---- ---- 117.60 -3.90 121.50 2000 ---- ---- ---- ---- 119.80 -4.00 123.80 2005 ---- ---- ---- ---- 122.00 -4.00 126.00 2010 ---- ---- ---- ---- 124.20 -4.10 128.30 2015 ---- ---- ---- ---- 126.50 -4.10 130.60 2020 ---- ---- ---- ---- 128.80 -4.20 133.00 2025 ---- ---- ---- ---- 131.20 -4.20 135.40 2030 ---- ---- ---- ---- 133.60 -4.20 137.80 2035 ---- ---- ---- ---- 136.00 -4.30 140.30 2040 ---- ---- ---- ---- 138.40 -4.40 142.80 2045 ---- ---- ---- ---- 140.90 -4.40 145.30 2050 ---- ---- ---- ---- 143.50 -4.40 147.90 2055 ---- ---- ---- ---- 146.00 -4.50 150.50 2060 ---- ---- ---- ---- 148.60 -4.60 153.20 2065 ---- ---- ---- ---- 151.30 -4.60 155.90 2070 ---- ---- ---- ---- 153.90 -4.70 158.60 2075 ---- ---- ---- ---- 156.60 -4.70 161.30 2080 ---- ---- ---- ---- 159.30 -4.80 164.10 2085 ---- ---- ---- ---- 162.10 -4.80 166.90 2090 ---- ---- ---- ---- 164.90 -4.80 169.70 2095 ---- ---- ---- ---- 167.70 -4.80 172.50 2100 ---- ---- ---- ---- 170.50 -4.90 175.40 2105 ---- ---- ---- ---- 173.30 -5.00 178.30 2110 ---- ---- ---- ---- 176.20 -5.00 181.20 2115 ---- ---- ---- ---- 179.00 -5.10 184.10 2120 ---- ---- ---- ---- 181.90 -5.20 187.10 2125 ---- ---- ---- ---- 184.90 -5.10 190.00 2130 ---- ---- ---- ---- 187.80 -5.20 193.00 2135 ---- ---- ---- ---- 190.80 -5.30 196.10 2140 ---- ---- ---- ---- 193.80 -5.30 199.10 2145 ---- ---- ---- ---- 196.80 -5.30 202.10 2150 ---- ---- ---- ---- 199.80 -5.40 205.20 2155 ---- ---- ---- ---- 202.80 -5.50 208.30 2160 ---- ---- ---- ---- 205.90 -5.50 211.40 2165 ---- ---- ---- ---- 209.00 -5.60 214.60 2170 ---- ---- ---- ---- 212.10 -5.60 217.70 2175 ---- ---- ---- ---- 215.20 -5.70 220.90 2180 ---- ---- ---- ---- 218.40 -5.70 224.10 2185 ---- ---- ---- ---- 221.60 -5.70 227.30 2190 ---- ---- ---- ---- 224.80 -5.80 230.60 2195 ---- ---- ---- ---- 228.00 -5.80 233.80 2200 ---- ---- ---- ---- 231.20 -5.90 237.10 2205 ---- ---- ---- ---- 234.40 -6.00 240.40 2210 ---- ---- ---- ---- 237.70 -6.00 243.70 2215 ---- ---- ---- ---- 241.00 -6.00 247.00 2220 ---- ---- ---- ---- 244.30 -6.10 250.40 2225 ---- ---- ---- ---- 247.60 -6.10 253.70 2230 ---- ---- ---- ---- 251.00 -6.10 257.10 2235 ---- ---- ---- ---- 254.30 -6.20 260.50 2240 ---- ---- ---- ---- 257.70 -6.20 263.90 2245 ---- ---- ---- ---- 261.10 -6.30 267.40 2250 ---- ---- ---- ---- 264.50 -6.30 270.80 2255 ---- ---- ---- ---- 267.90 -6.40 274.30 2260 ---- ---- ---- ---- 271.40 -6.40 277.80 2265 ---- ---- ---- ---- 274.80 -6.50 281.30 2270 ---- ---- ---- ---- 278.30 -6.50 284.80 2275 ---- ---- ---- ---- 281.80 -6.60 288.40 2280 ---- ---- ---- ---- 285.30 -6.60 291.90 2285 ---- ---- ---- ---- 288.90 -6.60 295.50 2290 ---- ---- ---- ---- 292.40 -6.70 299.10 2295 ---- ---- ---- ---- 296.00 -6.70 302.70 2300 ---- ---- ---- ---- 299.50 -6.80 306.30 2305 ---- ---- ---- ---- 303.10 -6.80 309.90 2310 ---- ---- ---- ---- 306.80 -6.80 313.60 2315 ---- ---- ---- ---- 310.40 -6.90 317.30 2320 ---- ---- ---- ---- 314.00 -6.90 320.90 2325 ---- ---- ---- ---- 317.70 -6.90 324.60 2330 ---- ---- ---- ---- 321.40 -6.90 328.30 2340 ---- ---- ---- ---- 328.80 -7.00 335.80 2350 ---- ---- ---- ---- 336.20 -7.10 343.30 2360 ---- ---- ---- ---- 343.70 -7.20 350.90 2370 ---- ---- ---- ---- 351.30 -7.30 358.60 2375 ---- ---- ---- ---- 355.10 -7.30 362.40 2380 ---- ---- ---- ---- 358.90 -7.40 366.30 2390 ---- ---- ---- ---- 366.60 -7.40 374.00 2400 ---- ---- ---- ---- 374.30 -7.50 381.80 2410 ---- ---- ---- ---- 382.10 -7.60 389.70 2420 ---- ---- ---- ---- 389.90 -7.70 397.60 2425 ---- ---- ---- ---- 393.90 -7.60 401.50 2450 ---- ---- ---- ---- 413.70 -7.90 421.60 2475 ---- ---- ---- ---- 433.90 -8.00 441.90 2500 ---- ---- ---- ---- 454.30 -8.20 462.50 2525 ---- ---- ---- ---- 475.10 -8.20 483.30 2550 ---- ---- ---- ---- 496.00 -8.50 504.50 2575 ---- ---- ---- ---- 517.20 -8.60 525.80 2600 ---- ---- ---- ---- 538.70 -8.70 547.40 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .60 -.10 .70 1025 ---- ---- ---- ---- .80 UNCH .80 1050 ---- ---- ---- ---- 1.00 UNCH 1.00 1075 ---- ---- ---- ---- 1.20 -.10 1.30 1100 ---- ---- ---- ---- 1.50 UNCH 1.50 1125 ---- ---- ---- ---- 1.80 UNCH 1.80 1130 ---- ---- ---- ---- 1.80 -.10 1.90 1140 ---- ---- ---- ---- 2.00 -.10 2.10 1150 ---- ---- ---- ---- 2.10 -.10 2.20 1160 ---- ---- ---- ---- 2.30 -.10 2.40 1170 ---- ---- ---- ---- 2.40 -.20 2.60 1175 ---- ---- ---- ---- 2.50 -.20 2.70 1180 ---- ---- ---- ---- 2.60 -.20 2.80 1190 ---- ---- ---- ---- 2.80 -.20 3.00 1200 ---- ---- ---- ---- 3.00 -.20 3.20 1210 ---- ---- ---- ---- 3.20 -.20 3.40 1220 ---- ---- ---- ---- 3.50 -.10 3.60 1225 ---- ---- ---- ---- 3.60 -.20 3.80 1230 ---- ---- ---- ---- 3.70 -.20 3.90 1235 ---- ---- ---- ---- 3.80 -.20 4.00 1240 ---- ---- ---- ---- 4.00 -.10 4.10 1245 ---- ---- ---- ---- 4.10 -.20 4.30 1250 ---- ---- ---- ---- 4.20 -.20 4.40 70 1255 ---- ---- ---- ---- 4.40 -.20 4.60 1260 ---- ---- ---- ---- 4.50 -.20 4.70 1265 ---- ---- ---- ---- 4.60 -.30 4.90 1270 ---- ---- ---- ---- 4.80 -.20 5.00 1275 ---- ---- ---- ---- 5.00 -.20 5.20 1280 ---- ---- ---- ---- 5.10 -.30 5.40 1285 ---- ---- ---- ---- 5.30 -.20 5.50 1290 ---- ---- ---- ---- 5.40 -.30 5.70 1295 ---- ---- ---- ---- 5.60 -.30 5.90 1300 ---- ---- ---- ---- 5.80 -.30 6.10 1305 ---- ---- ---- ---- 6.00 -.30 6.30 1310 ---- ---- ---- ---- 6.20 -.20 6.40 1315 ---- ---- ---- ---- 6.30 -.30 6.60 1320 ---- ---- ---- ---- 6.50 -.30 6.80 1325 ---- ---- ---- ---- 6.70 -.30 7.00 1330 ---- ---- ---- ---- 6.90 -.40 7.30 1335 ---- ---- ---- ---- 7.10 -.40 7.50 1340 ---- ---- ---- ---- 7.40 -.30 7.70 1345 ---- ---- ---- ---- 7.60 -.30 7.90 1350 ---- ---- ---- ---- 7.80 -.40 8.20 1355 ---- ---- ---- ---- 8.00 -.40 8.40 1360 ---- ---- ---- ---- 8.30 -.30 8.60 1365 ---- ---- ---- ---- 8.50 -.40 8.90 1370 ---- ---- ---- ---- 8.70 -.40 9.10 1375 ---- ---- ---- ---- 9.00 -.40 9.40 1380 ---- ---- ---- ---- 9.20 -.50 9.70 1385 ---- ---- ---- ---- 9.50 -.40 9.90 1390 ---- ---- ---- ---- 9.80 -.40 10.20 1395 ---- ---- ---- ---- 10.00 -.50 10.50 1400 ---- ---- ---- ---- 10.30 -.50 10.80 1405 ---- ---- ---- ---- 10.60 -.50 11.10 1410 ---- ---- ---- ---- 10.90 -.50 11.40 1415 ---- ---- ---- ---- 11.20 -.50 11.70 1420 ---- ---- ---- ---- 11.50 -.50 12.00 1425 ---- ---- ---- ---- 11.80 -.50 12.30 1430 ---- ---- ---- ---- 12.10 -.60 12.70 1435 ---- ---- ---- ---- 12.50 -.50 13.00 1440 ---- ---- ---- ---- 12.80 -.60 13.40 1445 ---- ---- ---- ---- 13.10 -.60 13.70 1450 ---- ---- ---- ---- 13.50 -.60 14.10 1455 ---- ---- ---- ---- 13.80 -.60 14.40 1460 ---- ---- ---- ---- 14.20 -.60 14.80 1465 ---- ---- ---- ---- 14.50 -.70 15.20 1470 ---- ---- ---- ---- 14.90 -.70 15.60 1475 ---- ---- ---- ---- 15.30 -.70 16.00 1480 ---- ---- ---- ---- 15.70 -.70 16.40 1485 ---- ---- ---- ---- 16.10 -.70 16.80 1490 ---- ---- ---- ---- 16.50 -.70 17.20 1495 ---- ---- ---- ---- 16.90 -.70 17.60 1500 ---- ---- ---- ---- 17.30 -.70 18.00 1505 ---- ---- ---- ---- 17.70 -.80 18.50 1510 ---- ---- ---- ---- 18.10 -.80 18.90 1515 ---- ---- ---- ---- 18.60 -.80 19.40 1520 ---- ---- ---- ---- 19.00 -.90 19.90 1525 ---- ---- ---- ---- 19.50 -.80 20.30 1530 ---- ---- ---- ---- 19.90 -.90 20.80 1535 ---- ---- ---- ---- 20.40 -.90 21.30 1540 ---- ---- ---- ---- 20.90 -.90 21.80 1545 ---- ---- ---- ---- 21.40 -.90 22.30 1550 ---- ---- ---- ---- 21.90 -.90 22.80 1555 ---- ---- ---- ---- 22.40 -.90 23.30 1560 ---- ---- ---- ---- 22.90 -1.00 23.90 1565 ---- ---- ---- ---- 23.40 -1.00 24.40 1570 ---- ---- ---- ---- 23.90 -1.00 24.90 1575 ---- ---- ---- ---- 24.50 -1.00 25.50 1580 ---- ---- ---- ---- 25.00 -1.10 26.10 1585 ---- ---- ---- ---- 25.60 -1.00 26.60 1590 ---- ---- ---- ---- 26.10 -1.10 27.20 1595 ---- ---- ---- ---- 26.70 -1.10 27.80 1600 ---- ---- ---- ---- 27.30 -1.10 28.40 1605 ---- ---- ---- ---- 27.80 -1.20 29.00 1610 ---- ---- ---- ---- 28.40 -1.20 29.60 1615 ---- ---- ---- ---- 29.00 -1.20 30.20 1620 ---- ---- ---- ---- 29.60 -1.30 30.90 1625 ---- ---- ---- ---- 30.20 -1.30 31.50 1630 ---- ---- ---- ---- 30.90 -1.20 32.10 1635 ---- ---- ---- ---- 31.50 -1.30 32.80 1640 ---- ---- ---- ---- 32.10 -1.40 33.50 1645 ---- ---- ---- ---- 32.80 -1.30 34.10 1650 ---- ---- ---- ---- 33.40 -1.40 34.80 1655 ---- ---- ---- ---- 34.10 -1.40 35.50 1660 ---- ---- ---- ---- 34.80 -1.40 36.20 1665 ---- ---- ---- ---- 35.50 -1.40 36.90 1670 ---- ---- ---- ---- 36.20 -1.40 37.60 1675 ---- ---- ---- ---- 36.80 -1.50 38.30 1680 ---- ---- ---- ---- 37.60 -1.50 39.10 1685 ---- ---- ---- ---- 38.30 -1.50 39.80 1690 ---- ---- ---- ---- 39.00 -1.60 40.60 1695 ---- ---- ---- ---- 39.70 -1.60 41.30 1700 ---- ---- ---- ---- 40.50 -1.60 42.10 100 1705 ---- ---- ---- ---- 41.20 -1.70 42.90 1710 ---- ---- ---- ---- 42.00 -1.60 43.60 1715 ---- ---- ---- ---- 42.70 -1.70 44.40 1720 ---- ---- ---- ---- 43.50 -1.80 45.30 1725 ---- ---- ---- ---- 44.30 -1.80 46.10 1730 ---- ---- ---- ---- 45.10 -1.80 46.90 1735 ---- ---- ---- ---- 45.90 -1.90 47.80 1740 ---- ---- ---- ---- 46.80 -1.80 48.60 1745 ---- ---- ---- ---- 47.60 -1.90 49.50 1750 ---- ---- ---- ---- 48.50 -1.90 50.40 1755 ---- ---- ---- ---- 49.40 -1.90 51.30 1760 ---- ---- ---- ---- 50.20 -2.00 52.20 1765 ---- ---- ---- ---- 51.10 -2.10 53.20 1770 ---- ---- ---- ---- 52.10 -2.00 54.10 1775 ---- ---- ---- ---- 53.00 -2.10 55.10 1780 ---- ---- ---- ---- 54.00 -2.10 56.10 1785 ---- ---- ---- ---- 54.90 -2.20 57.10 1790 ---- ---- ---- ---- 55.90 -2.20 58.10 1795 ---- ---- ---- ---- 57.00 -2.20 59.20 1800 ---- ---- ---- ---- 58.00 -2.20 60.20 1805 ---- ---- ---- ---- 59.00 -2.30 61.30 1810 ---- ---- ---- ---- 60.10 -2.30 62.40 1815 ---- ---- ---- ---- 61.20 -2.40 63.60 1820 ---- ---- ---- ---- 62.40 -2.30 64.70 1825 ---- ---- ---- ---- 63.50 -2.40 65.90 1830 ---- ---- ---- ---- 64.70 -2.40 67.10 1835 ---- ---- ---- ---- 65.90 -2.50 68.40 1840 ---- ---- ---- ---- 67.10 -2.50 69.60 1845 ---- ---- ---- ---- 68.40 -2.50 70.90 1850 ---- ---- ---- ---- 69.70 -2.60 72.30 1855 ---- ---- ---- ---- 71.00 -2.60 73.60 1860 ---- ---- ---- ---- 72.30 -2.70 75.00 1865 ---- ---- ---- ---- 73.70 -2.70 76.40 1870 ---- ---- ---- ---- 75.10 -2.80 77.90 1875 ---- ---- ---- ---- 76.50 -2.80 79.30 1880 ---- ---- ---- ---- 78.00 -2.90 80.90 1885 ---- ---- ---- ---- 79.50 -2.90 82.40 1890 ---- ---- ---- ---- 81.00 -3.00 84.00 1895 ---- ---- ---- ---- 82.60 -3.00 85.60 1900 ---- ---- ---- ---- 84.20 -3.10 87.30 1905 ---- ---- ---- ---- 85.90 -3.00 88.90 1910 ---- ---- ---- ---- 87.50 -3.20 90.70 1915 ---- ---- ---- ---- 89.20 -3.20 92.40 1920 ---- ---- ---- ---- 91.00 -3.20 94.20 1925 ---- ---- ---- ---- 92.80 -3.20 96.00 1930 ---- ---- ---- ---- 94.60 -3.30 97.90 1935 ---- ---- ---- ---- 96.40 -3.30 99.70 1940 ---- ---- ---- ---- 98.30 -3.40 101.70 1945 ---- ---- ---- ---- 100.20 -3.40 103.60 1950 ---- ---- ---- ---- 102.10 -3.50 105.60 1955 ---- ---- ---- ---- 104.10 -3.50 107.60 1960 ---- ---- ---- ---- 106.10 -3.50 109.60 1965 ---- ---- ---- ---- 108.10 -3.60 111.70 1970 ---- ---- ---- ---- 110.20 -3.60 113.80 1975 ---- ---- ---- ---- 112.20 -3.80 116.00 1980 ---- ---- ---- ---- 114.40 -3.70 118.10 1985 ---- ---- ---- ---- 116.50 -3.80 120.30 1990 ---- ---- ---- ---- 118.70 -3.80 122.50 1995 ---- ---- ---- ---- 120.90 -3.90 124.80 2000 ---- ---- ---- ---- 123.10 -4.00 127.10 2005 ---- ---- ---- ---- 125.40 -4.00 129.40 2010 ---- ---- ---- ---- 127.70 -4.00 131.70 2015 ---- ---- ---- ---- 130.00 -4.10 134.10 2020 ---- ---- ---- ---- 132.40 -4.10 136.50 2025 ---- ---- ---- ---- 134.70 -4.30 139.00 2030 ---- ---- ---- ---- 137.20 -4.20 141.40 2035 ---- ---- ---- ---- 139.60 -4.30 143.90 2040 ---- ---- ---- ---- 142.10 -4.30 146.40 2045 ---- ---- ---- ---- 144.60 -4.40 149.00 2050 ---- ---- ---- ---- 147.10 -4.50 151.60 2055 ---- ---- ---- ---- 149.70 -4.50 154.20 2060 ---- ---- ---- ---- 152.30 -4.50 156.80 2065 ---- ---- ---- ---- 154.90 -4.60 159.50 2070 ---- ---- ---- ---- 157.60 -4.60 162.20 2075 ---- ---- ---- ---- 160.30 -4.70 165.00 2080 ---- ---- ---- ---- 163.00 -4.80 167.80 2085 ---- ---- ---- ---- 165.80 -4.80 170.60 2090 ---- ---- ---- ---- 168.60 -4.80 173.40 2095 ---- ---- ---- ---- 171.40 -4.90 176.30 2100 ---- ---- ---- ---- 174.30 -4.90 179.20 2105 ---- ---- ---- ---- 177.20 -5.00 182.20 2110 ---- ---- ---- ---- 180.10 -5.00 185.10 2115 ---- ---- ---- ---- 183.10 -5.10 188.20 2120 ---- ---- ---- ---- 186.10 -5.10 191.20 2125 ---- ---- ---- ---- 189.10 -5.20 194.30 2130 ---- ---- ---- ---- 192.10 -5.30 197.40 2135 ---- ---- ---- ---- 195.20 -5.30 200.50 2140 ---- ---- ---- ---- 198.30 -5.40 203.70 2145 ---- ---- ---- ---- 201.50 -5.40 206.90 2150 ---- ---- ---- ---- 204.70 -5.40 210.10 2155 ---- ---- ---- ---- 207.90 -5.40 213.30 2160 ---- ---- ---- ---- 211.10 -5.50 216.60 2165 ---- ---- ---- ---- 214.30 -5.60 219.90 2170 ---- ---- ---- ---- 217.60 -5.60 223.20 2175 ---- ---- ---- ---- 220.90 -5.70 226.60 2180 ---- ---- ---- ---- 224.30 -5.60 229.90 2185 ---- ---- ---- ---- 227.60 -5.70 233.30 2190 ---- ---- ---- ---- 231.00 -5.80 236.80 2195 ---- ---- ---- ---- 234.40 -5.80 240.20 2200 ---- ---- ---- ---- 237.80 -5.90 243.70 2205 ---- ---- ---- ---- 241.20 -6.00 247.20 2210 ---- ---- ---- ---- 244.70 -6.00 250.70 2215 ---- ---- ---- ---- 248.20 -6.00 254.20 2220 ---- ---- ---- ---- 251.70 -6.10 257.80 2225 ---- ---- ---- ---- 255.20 -6.10 261.30 2230 ---- ---- ---- ---- 258.80 -6.10 264.90 2235 ---- ---- ---- ---- 262.30 -6.20 268.50 2240 ---- ---- ---- ---- 265.90 -6.20 272.10 2245 ---- ---- ---- ---- 269.50 -6.30 275.80 2250 ---- ---- ---- ---- 273.10 -6.30 279.40 2255 ---- ---- ---- ---- 276.80 -6.30 283.10 2260 ---- ---- ---- ---- 280.40 -6.40 286.80 2265 ---- ---- ---- ---- 284.10 -6.40 290.50 2270 ---- ---- ---- ---- 287.70 -6.50 294.20 2275 ---- ---- ---- ---- 291.40 -6.50 297.90 2280 ---- ---- ---- ---- 295.10 -6.60 301.70 2285 ---- ---- ---- ---- 298.90 -6.50 305.40 2290 ---- ---- ---- ---- 302.60 -6.60 309.20 2295 ---- ---- ---- ---- 306.30 -6.70 313.00 2300 ---- ---- ---- ---- 310.10 -6.70 316.80 2305 ---- ---- ---- ---- 313.80 -6.80 320.60 2310 ---- ---- ---- ---- 317.60 -6.80 324.40 2315 ---- ---- ---- ---- 321.40 -6.80 328.20 2320 ---- ---- ---- ---- 325.20 -6.80 332.00 2325 ---- ---- ---- ---- 329.00 -6.90 335.90 2330 ---- ---- ---- ---- 332.90 -6.90 339.80 2335 ---- ---- ---- ---- 336.70 -6.90 343.60 2340 ---- ---- ---- ---- 340.50 -7.00 347.50 2345 ---- ---- ---- ---- 344.40 -7.00 351.40 2350 ---- ---- ---- ---- 348.30 -7.00 355.30 2355 ---- ---- ---- ---- 352.20 -7.00 359.20 2360 ---- ---- ---- ---- 356.00 -7.20 363.20 2365 ---- ---- ---- ---- 360.00 -7.10 367.10 2370 ---- ---- ---- ---- 363.90 -7.20 371.10 2375 ---- ---- ---- ---- 367.80 -7.20 375.00 2380 ---- ---- ---- ---- 371.70 -7.30 379.00 2390 ---- ---- ---- ---- 379.60 -7.40 387.00 2400 ---- ---- ---- ---- 387.60 -7.40 395.00 2410 ---- ---- ---- ---- 395.60 -7.40 403.00 2420 ---- ---- ---- ---- 403.60 -7.50 411.10 2425 ---- ---- ---- ---- 407.60 -7.60 415.20 2430 ---- ---- ---- ---- 411.70 -7.50 419.20 2440 ---- ---- ---- ---- 419.80 -7.60 427.40 2450 ---- ---- ---- ---- 427.90 -7.70 435.60 2460 ---- ---- ---- ---- 436.10 -7.70 443.80 2470 ---- ---- ---- ---- 444.30 -7.80 452.10 2475 ---- ---- ---- ---- 448.40 -7.80 456.20 2500 ---- ---- ---- ---- 469.10 -8.00 477.10 2525 ---- ---- ---- ---- 490.00 -8.10 498.10 2550 ---- ---- ---- ---- 511.10 -8.30 519.40 2575 ---- ---- ---- ---- 532.40 -8.40 540.80 2600 ---- ---- ---- ---- 553.90 -8.40 562.30 2625 ---- ---- ---- ---- 575.50 -8.60 584.10 2650 ---- ---- ---- ---- 597.30 -8.70 606.00 3000 ---- ---- ---- ---- 916.20 -9.70 925.90 3500 ---- ---- ---- ---- 1401.90 -9.80 1411.70 4000 ---- ---- ---- ---- 1901.70 -9.70 1911.40 950 ---- ---- ---- ---- .40 UNCH .40 975 ---- ---- ---- ---- .50 UNCH .50 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 1.80 UNCH 1.80 1050 ---- ---- ---- ---- 2.10 -.10 2.20 1075 ---- ---- ---- ---- 2.50 -.10 2.60 1100 ---- ---- ---- ---- 2.90 -.10 3.00 1125 ---- ---- ---- ---- 3.40 -.10 3.50 1150 ---- ---- ---- ---- 3.90 -.20 4.10 1175 ---- ---- ---- ---- 4.50 -.20 4.70 1200 ---- ---- ---- ---- 5.20 -.20 5.40 1220 ---- ---- ---- ---- 5.80 -.30 6.10 1225 ---- ---- ---- ---- 6.00 -.20 6.20 1230 ---- ---- ---- ---- 6.20 -.20 6.40 1240 ---- ---- ---- ---- 6.50 -.30 6.80 1250 ---- ---- ---- ---- 6.80 -.30 7.10 1260 ---- ---- ---- ---- 7.20 -.30 7.50 1270 ---- ---- ---- ---- 7.60 -.30 7.90 1275 ---- ---- ---- ---- 7.80 -.30 8.10 1280 ---- ---- ---- ---- 8.00 -.30 8.30 1290 ---- ---- ---- ---- 8.40 -.40 8.80 1300 ---- ---- ---- ---- 8.90 -.30 9.20 1310 ---- ---- ---- ---- 9.30 -.40 9.70 1315 ---- ---- ---- ---- 9.60 -.30 9.90 1320 ---- ---- ---- ---- 9.80 -.40 10.20 1325 ---- ---- ---- ---- 10.10 -.40 10.50 1330 ---- ---- ---- ---- 10.30 -.40 10.70 1335 ---- ---- ---- ---- 10.60 -.40 11.00 1340 ---- ---- ---- ---- 10.80 -.40 11.20 1345 ---- ---- ---- ---- 11.10 -.40 11.50 1350 ---- ---- ---- ---- 11.40 -.40 11.80 1355 ---- ---- ---- ---- 11.60 -.50 12.10 1360 ---- ---- ---- ---- 11.90 -.50 12.40 1365 ---- ---- ---- ---- 12.20 -.50 12.70 1370 ---- ---- ---- ---- 12.50 -.50 13.00 1375 ---- ---- ---- ---- 12.80 -.50 13.30 1380 ---- ---- ---- ---- 13.10 -.50 13.60 1385 ---- ---- ---- ---- 13.40 -.50 13.90 1390 ---- ---- ---- ---- 13.70 -.50 14.20 1395 ---- ---- ---- ---- 14.00 -.60 14.60 1400 ---- ---- ---- ---- 14.40 -.50 14.90 1405 ---- ---- ---- ---- 14.70 -.60 15.30 1410 ---- ---- ---- ---- 15.00 -.60 15.60 1415 ---- ---- ---- ---- 15.40 -.60 16.00 1420 ---- ---- ---- ---- 15.70 -.60 16.30 1425 ---- ---- ---- ---- 16.10 -.60 16.70 1430 ---- ---- ---- ---- 16.40 -.70 17.10 1435 ---- ---- ---- ---- 16.80 -.60 17.40 1440 ---- ---- ---- ---- 17.20 -.60 17.80 1445 ---- ---- ---- ---- 17.60 -.60 18.20 1450 ---- ---- ---- ---- 17.90 -.70 18.60 1455 ---- ---- ---- ---- 18.30 -.70 19.00 1460 ---- ---- ---- ---- 18.70 -.80 19.50 1465 ---- ---- ---- ---- 19.20 -.70 19.90 1470 ---- ---- ---- ---- 19.60 -.70 20.30 1475 ---- ---- ---- ---- 20.00 -.70 20.70 1480 ---- ---- ---- ---- 20.40 -.80 21.20 1485 ---- ---- ---- ---- 20.90 -.70 21.60 1490 ---- ---- ---- ---- 21.30 -.80 22.10 1495 ---- ---- ---- ---- 21.80 -.80 22.60 1500 ---- ---- ---- ---- 22.20 -.90 23.10 1505 ---- ---- ---- ---- 22.70 -.90 23.60 1510 ---- ---- ---- ---- 23.20 -.80 24.00 1515 ---- ---- ---- ---- 23.70 -.90 24.60 1520 ---- ---- ---- ---- 24.20 -.90 25.10 1525 ---- ---- ---- ---- 24.70 -.90 25.60 1530 ---- ---- ---- ---- 25.20 -.90 26.10 1535 ---- ---- ---- ---- 25.70 -1.00 26.70 1540 ---- ---- ---- ---- 26.30 -.90 27.20 1545 ---- ---- ---- ---- 26.80 -1.00 27.80 1550 ---- ---- ---- ---- 27.30 -1.10 28.40 1555 ---- ---- ---- ---- 27.90 -1.00 28.90 1560 ---- ---- ---- ---- 28.50 -1.00 29.50 1565 ---- ---- ---- ---- 29.00 -1.10 30.10 1570 ---- ---- ---- ---- 29.60 -1.10 30.70 1575 ---- ---- ---- ---- 30.20 -1.10 31.30 1580 ---- ---- ---- ---- 30.80 -1.20 32.00 1585 ---- ---- ---- ---- 31.40 -1.20 32.60 1590 ---- ---- ---- ---- 32.10 -1.10 33.20 1595 ---- ---- ---- ---- 32.70 -1.20 33.90 1600 ---- ---- ---- ---- 33.30 -1.20 34.50 1605 ---- ---- ---- ---- 34.00 -1.20 35.20 1610 ---- ---- ---- ---- 34.60 -1.30 35.90 1615 ---- ---- ---- ---- 35.30 -1.30 36.60 1620 ---- ---- ---- ---- 36.00 -1.30 37.30 1625 ---- ---- ---- ---- 36.70 -1.30 38.00 1630 ---- ---- ---- ---- 37.30 -1.40 38.70 1635 ---- ---- ---- ---- 38.00 -1.40 39.40 1640 ---- ---- ---- ---- 38.70 -1.40 40.10 1645 ---- ---- ---- ---- 39.50 -1.40 40.90 1650 ---- ---- ---- ---- 40.20 -1.40 41.60 1655 ---- ---- ---- ---- 40.90 -1.50 42.40 1660 ---- ---- ---- ---- 41.60 -1.50 43.10 1665 ---- ---- ---- ---- 42.40 -1.50 43.90 1670 ---- ---- ---- ---- 43.10 -1.60 44.70 1675 ---- ---- ---- ---- 43.90 -1.60 45.50 1680 ---- ---- ---- ---- 44.70 -1.50 46.20 1685 ---- ---- ---- ---- 45.40 -1.60 47.00 1690 ---- ---- ---- ---- 46.20 -1.60 47.80 1695 ---- ---- ---- ---- 47.00 -1.70 48.70 1700 ---- ---- ---- ---- 47.80 -1.70 49.50 1705 ---- ---- ---- ---- 48.60 -1.70 50.30 1710 ---- ---- ---- ---- 49.40 -1.70 51.10 1715 ---- ---- ---- ---- 50.20 -1.80 52.00 1720 ---- ---- ---- ---- 51.10 -1.70 52.80 1725 ---- ---- ---- ---- 51.90 -1.80 53.70 1730 ---- ---- ---- ---- 52.70 -1.80 54.50 1735 ---- ---- ---- ---- 53.60 -1.80 55.40 1740 ---- ---- ---- ---- 54.40 -1.90 56.30 1745 ---- ---- ---- ---- 55.30 -1.90 57.20 1750 ---- ---- ---- ---- 56.20 -1.90 58.10 1755 ---- ---- ---- ---- 57.00 -2.00 59.00 1760 ---- ---- ---- ---- 57.90 -2.00 59.90 1765 ---- ---- ---- ---- 58.80 -2.00 60.80 1770 ---- ---- ---- ---- 59.70 -2.10 61.80 1775 ---- ---- ---- ---- 60.70 -2.00 62.70 1780 ---- ---- ---- ---- 61.60 -2.10 63.70 1785 ---- ---- ---- ---- 62.60 -2.10 64.70 1790 ---- ---- ---- ---- 63.50 -2.20 65.70 1795 ---- ---- ---- ---- 64.50 -2.20 66.70 1800 ---- ---- ---- ---- 65.50 -2.20 67.70 1805 ---- ---- ---- ---- 66.50 -2.20 68.70 1810 ---- ---- ---- ---- 67.50 -2.30 69.80 1815 ---- ---- ---- ---- 68.60 -2.30 70.90 1820 ---- ---- ---- ---- 69.60 -2.40 72.00 1825 ---- ---- ---- ---- 70.70 -2.40 73.10 1830 ---- ---- ---- ---- 71.80 -2.40 74.20 1835 ---- ---- ---- ---- 72.90 -2.40 75.30 1840 ---- ---- ---- ---- 74.00 -2.50 76.50 1845 ---- ---- ---- ---- 75.20 -2.50 77.70 1850 ---- ---- ---- ---- 76.40 -2.50 78.90 1855 ---- ---- ---- ---- 77.60 -2.50 80.10 1860 ---- ---- ---- ---- 78.80 -2.60 81.40 1865 ---- ---- ---- ---- 80.00 -2.70 82.70 1870 ---- ---- ---- ---- 81.30 -2.70 84.00 1875 ---- ---- ---- ---- 82.60 -2.70 85.30 1880 ---- ---- ---- ---- 83.90 -2.80 86.70 1885 ---- ---- ---- ---- 85.30 -2.80 88.10 1890 ---- ---- ---- ---- 86.70 -2.80 89.50 1895 ---- ---- ---- ---- 88.10 -2.90 91.00 1900 ---- ---- ---- ---- 89.50 -2.90 92.40 1905 ---- ---- ---- ---- 91.00 -3.00 94.00 1910 ---- ---- ---- ---- 92.50 -3.00 95.50 1915 ---- ---- ---- ---- 94.10 -3.00 97.10 1920 ---- ---- ---- ---- 95.60 -3.10 98.70 1925 ---- ---- ---- ---- 97.20 -3.10 100.30 1930 ---- ---- ---- ---- 98.90 -3.10 102.00 1935 ---- ---- ---- ---- 100.50 -3.20 103.70 1940 ---- ---- ---- ---- 102.20 -3.30 105.50 1945 ---- ---- ---- ---- 104.00 -3.20 107.20 1950 ---- ---- ---- ---- 105.80 -3.30 109.10 1955 ---- ---- ---- ---- 107.60 -3.30 110.90 1960 ---- ---- ---- ---- 109.40 -3.40 112.80 1965 ---- ---- ---- ---- 111.30 -3.40 114.70 1970 ---- ---- ---- ---- 113.20 -3.40 116.60 1975 ---- ---- ---- ---- 115.10 -3.50 118.60 1980 ---- ---- ---- ---- 117.10 -3.50 120.60 1985 ---- ---- ---- ---- 119.10 -3.60 122.70 1990 ---- ---- ---- ---- 121.10 -3.60 124.70 1995 ---- ---- ---- ---- 123.20 -3.70 126.90 2000 ---- ---- ---- ---- 125.30 -3.70 129.00 2005 ---- ---- ---- ---- 127.40 -3.80 131.20 2010 ---- ---- ---- ---- 129.60 -3.80 133.40 2015 ---- ---- ---- ---- 131.70 -3.90 135.60 2020 ---- ---- ---- ---- 134.00 -3.90 137.90 2025 ---- ---- ---- ---- 136.20 -4.00 140.20 2030 ---- ---- ---- ---- 138.50 -4.00 142.50 2035 ---- ---- ---- ---- 140.80 -4.10 144.90 2040 ---- ---- ---- ---- 143.20 -4.10 147.30 2045 ---- ---- ---- ---- 145.60 -4.10 149.70 2050 ---- ---- ---- ---- 148.00 -4.20 152.20 2055 ---- ---- ---- ---- 150.40 -4.30 154.70 2060 ---- ---- ---- ---- 152.90 -4.30 157.20 2065 ---- ---- ---- ---- 155.40 -4.30 159.70 2070 ---- ---- ---- ---- 158.00 -4.30 162.30 2075 ---- ---- ---- ---- 160.50 -4.40 164.90 2080 ---- ---- ---- ---- 163.10 -4.50 167.60 2085 ---- ---- ---- ---- 165.70 -4.50 170.20 2090 ---- ---- ---- ---- 168.40 -4.50 172.90 2095 ---- ---- ---- ---- 171.10 -4.60 175.70 2100 ---- ---- ---- ---- 173.80 -4.60 178.40 2105 ---- ---- ---- ---- 176.60 -4.60 181.20 2110 ---- ---- ---- ---- 179.30 -4.80 184.10 2115 ---- ---- ---- ---- 182.10 -4.80 186.90 2120 ---- ---- ---- ---- 185.00 -4.80 189.80 2125 ---- ---- ---- ---- 187.80 -4.90 192.70 2130 ---- ---- ---- ---- 190.70 -4.90 195.60 2135 ---- ---- ---- ---- 193.70 -4.90 198.60 2140 ---- ---- ---- ---- 196.60 -5.00 201.60 2145 ---- ---- ---- ---- 199.60 -5.00 204.60 2150 ---- ---- ---- ---- 202.60 -5.10 207.70 2155 ---- ---- ---- ---- 205.60 -5.10 210.70 2160 ---- ---- ---- ---- 208.70 -5.20 213.90 2165 ---- ---- ---- ---- 211.80 -5.20 217.00 2170 ---- ---- ---- ---- 214.90 -5.20 220.10 2175 ---- ---- ---- ---- 218.00 -5.30 223.30 2180 ---- ---- ---- ---- 221.20 -5.30 226.50 2185 ---- ---- ---- ---- 224.40 -5.30 229.70 2190 ---- ---- ---- ---- 227.60 -5.40 233.00 2195 ---- ---- ---- ---- 230.80 -5.50 236.30 2200 ---- ---- ---- ---- 234.10 -5.50 239.60 2205 ---- ---- ---- ---- 237.30 -5.60 242.90 2210 ---- ---- ---- ---- 240.60 -5.60 246.20 2215 ---- ---- ---- ---- 244.00 -5.60 249.60 2220 ---- ---- ---- ---- 247.30 -5.70 253.00 2225 ---- ---- ---- ---- 250.70 -5.70 256.40 2230 ---- ---- ---- ---- 254.10 -5.70 259.80 2235 ---- ---- ---- ---- 257.50 -5.80 263.30 2240 ---- ---- ---- ---- 260.90 -5.90 266.80 2245 ---- ---- ---- ---- 264.40 -5.90 270.30 2250 ---- ---- ---- ---- 267.90 -5.90 273.80 2255 ---- ---- ---- ---- 271.40 -5.90 277.30 2260 ---- ---- ---- ---- 274.90 -6.00 280.90 2265 ---- ---- ---- ---- 278.40 -6.00 284.40 2270 ---- ---- ---- ---- 281.90 -6.10 288.00 2275 ---- ---- ---- ---- 285.50 -6.10 291.60 2280 ---- ---- ---- ---- 289.10 -6.20 295.30 2285 ---- ---- ---- ---- 292.70 -6.20 298.90 2290 ---- ---- ---- ---- 296.30 -6.20 302.50 2295 ---- ---- ---- ---- 300.00 -6.20 306.20 2300 ---- ---- ---- ---- 303.60 -6.30 309.90 2305 ---- ---- ---- ---- 307.30 -6.30 313.60 2310 ---- ---- ---- ---- 311.00 -6.30 317.30 2315 ---- ---- ---- ---- 314.70 -6.40 321.10 2320 ---- ---- ---- ---- 318.40 -6.40 324.80 2325 ---- ---- ---- ---- 322.10 -6.50 328.60 2330 ---- ---- ---- ---- 325.80 -6.60 332.40 2335 ---- ---- ---- ---- 329.60 -6.60 336.20 2340 ---- ---- ---- ---- 333.40 -6.60 340.00 2345 ---- ---- ---- ---- 337.20 -6.60 343.80 2350 ---- ---- ---- ---- 341.00 -6.60 347.60 2355 ---- ---- ---- ---- 344.80 -6.70 351.50 2360 ---- ---- ---- ---- 348.60 -6.70 355.30 2365 ---- ---- ---- ---- 352.40 -6.80 359.20 2370 ---- ---- ---- ---- 356.30 -6.80 363.10 2375 ---- ---- ---- ---- 360.10 -6.90 367.00 2380 ---- ---- ---- ---- 364.00 -6.90 370.90 2390 ---- ---- ---- ---- 371.80 -6.90 378.70 2400 ---- ---- ---- ---- 379.70 -6.90 386.60 2410 ---- ---- ---- ---- 387.50 -7.10 394.60 2420 ---- ---- ---- ---- 395.50 -7.10 402.60 2425 ---- ---- ---- ---- 399.40 -7.20 406.60 2430 ---- ---- ---- ---- 403.40 -7.20 410.60 2440 ---- ---- ---- ---- 411.50 -7.20 418.70 2450 ---- ---- ---- ---- 419.50 -7.30 426.80 2460 ---- ---- ---- ---- 427.60 -7.40 435.00 2470 ---- ---- ---- ---- 435.80 -7.40 443.20 2475 ---- ---- ---- ---- 439.80 -7.50 447.30 2480 ---- ---- ---- ---- 443.90 -7.50 451.40 2500 ---- ---- ---- ---- 460.40 -7.60 468.00 2525 ---- ---- ---- ---- 481.20 -7.70 488.90 2550 ---- ---- ---- ---- 502.10 -7.90 510.00 2575 ---- ---- ---- ---- 523.30 -8.00 531.30 2600 ---- ---- ---- ---- 544.70 -8.10 552.80 2625 ---- ---- ---- ---- 566.20 -8.20 574.40 2650 ---- ---- ---- ---- 587.90 -8.30 596.20 2675 ---- ---- ---- ---- 609.80 -8.40 618.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 5.90 -.20 6.10 1100 ---- ---- ---- ---- 6.70 -.20 6.90 1125 ---- ---- ---- ---- 7.60 -.30 7.90 1150 ---- ---- ---- ---- 8.60 -.30 8.90 1175 ---- ---- ---- ---- 9.70 -.30 10.00 1200 ---- ---- ---- ---- 10.90 -.40 11.30 1225 ---- ---- ---- ---- 12.20 -.40 12.60 1250 ---- ---- ---- ---- 13.60 -.50 14.10 1270 ---- ---- ---- ---- 14.90 -.40 15.30 1275 ---- ---- ---- ---- 15.20 -.50 15.70 1280 ---- ---- ---- ---- 15.50 -.50 16.00 1290 ---- ---- ---- ---- 16.20 -.50 16.70 1300 ---- ---- ---- ---- 16.90 -.50 17.40 1310 ---- ---- ---- ---- 17.60 -.50 18.10 1320 ---- ---- ---- ---- 18.30 -.60 18.90 1325 ---- ---- ---- ---- 18.70 -.60 19.30 1330 ---- ---- ---- ---- 19.00 -.60 19.60 1340 ---- ---- ---- ---- 19.80 -.60 20.40 1350 ---- ---- ---- ---- 20.60 -.70 21.30 1360 ---- ---- ---- ---- 21.40 -.70 22.10 1370 ---- ---- ---- ---- 22.30 -.70 23.00 1375 ---- ---- ---- ---- 22.70 -.70 23.40 1380 ---- ---- ---- ---- 23.20 -.70 23.90 1385 ---- ---- ---- ---- 23.60 -.70 24.30 1390 ---- ---- ---- ---- 24.10 -.70 24.80 1395 ---- ---- ---- ---- 24.50 -.80 25.30 1400 ---- ---- ---- ---- 25.00 -.80 25.80 1405 ---- ---- ---- ---- 25.50 -.70 26.20 1410 ---- ---- ---- ---- 25.90 -.80 26.70 1415 ---- ---- ---- ---- 26.40 -.80 27.20 1420 ---- ---- ---- ---- 26.90 -.80 27.70 1425 ---- ---- ---- ---- 27.40 -.80 28.20 1430 ---- ---- ---- ---- 27.90 -.90 28.80 1435 ---- ---- ---- ---- 28.40 -.90 29.30 1440 ---- ---- ---- ---- 28.90 -.90 29.80 1445 ---- ---- ---- ---- 29.50 -.90 30.40 1450 ---- ---- ---- ---- 30.00 -.90 30.90 1455 ---- ---- ---- ---- 30.50 -1.00 31.50 1460 ---- ---- ---- ---- 31.10 -.90 32.00 1465 ---- ---- ---- ---- 31.60 -1.00 32.60 1470 ---- ---- ---- ---- 32.20 -1.00 33.20 1475 ---- ---- ---- ---- 32.80 -1.00 33.80 1480 ---- ---- ---- ---- 33.30 -1.10 34.40 1485 ---- ---- ---- ---- 33.90 -1.10 35.00 1490 ---- ---- ---- ---- 34.50 -1.10 35.60 1495 ---- ---- ---- ---- 35.10 -1.10 36.20 1500 ---- ---- ---- ---- 35.70 -1.10 36.80 1505 ---- ---- ---- ---- 36.30 -1.10 37.40 1510 ---- ---- ---- ---- 37.00 -1.10 38.10 1515 ---- ---- ---- ---- 37.60 -1.10 38.70 1520 ---- ---- ---- ---- 38.20 -1.20 39.40 1525 ---- ---- ---- ---- 38.90 -1.10 40.00 1530 ---- ---- ---- ---- 39.50 -1.20 40.70 1535 ---- ---- ---- ---- 40.20 -1.20 41.40 1540 ---- ---- ---- ---- 40.90 -1.20 42.10 1545 ---- ---- ---- ---- 41.50 -1.30 42.80 1550 ---- ---- ---- ---- 42.20 -1.30 43.50 1555 ---- ---- ---- ---- 42.90 -1.30 44.20 1560 ---- ---- ---- ---- 43.60 -1.30 44.90 1565 ---- ---- ---- ---- 44.30 -1.30 45.60 1570 ---- ---- ---- ---- 45.10 -1.30 46.40 1575 ---- ---- ---- ---- 45.80 -1.30 47.10 1580 ---- ---- ---- ---- 46.50 -1.40 47.90 1585 ---- ---- ---- ---- 47.30 -1.30 48.60 1590 ---- ---- ---- ---- 48.00 -1.40 49.40 1595 ---- ---- ---- ---- 48.80 -1.40 50.20 1600 ---- ---- ---- ---- 49.50 -1.50 51.00 1605 ---- ---- ---- ---- 50.30 -1.50 51.80 1610 ---- ---- ---- ---- 51.10 -1.50 52.60 1615 ---- ---- ---- ---- 51.90 -1.50 53.40 1620 ---- ---- ---- ---- 52.70 -1.50 54.20 1625 ---- ---- ---- ---- 53.50 -1.50 55.00 1630 ---- ---- ---- ---- 54.30 -1.50 55.80 1635 ---- ---- ---- ---- 55.10 -1.60 56.70 1640 ---- ---- ---- ---- 55.90 -1.60 57.50 1645 ---- ---- ---- ---- 56.70 -1.70 58.40 1650 ---- ---- ---- ---- 57.60 -1.60 59.20 1655 ---- ---- ---- ---- 58.40 -1.70 60.10 1660 ---- ---- ---- ---- 59.30 -1.70 61.00 1665 ---- ---- ---- ---- 60.10 -1.80 61.90 1670 ---- ---- ---- ---- 61.00 -1.70 62.70 1675 ---- ---- ---- ---- 61.90 -1.70 63.60 1680 ---- ---- ---- ---- 62.70 -1.80 64.50 1685 ---- ---- ---- ---- 63.60 -1.80 65.40 1690 ---- ---- ---- ---- 64.50 -1.80 66.30 1695 ---- ---- ---- ---- 65.40 -1.90 67.30 1700 ---- ---- ---- ---- 66.30 -1.90 68.20 1705 ---- ---- ---- ---- 67.20 -1.90 69.10 1710 ---- ---- ---- ---- 68.10 -2.00 70.10 1715 ---- ---- ---- ---- 69.00 -2.00 71.00 1720 ---- ---- ---- ---- 70.00 -1.90 71.90 1725 ---- ---- ---- ---- 70.90 -2.00 72.90 1730 ---- ---- ---- ---- 71.80 -2.00 73.80 1735 ---- ---- ---- ---- 72.80 -2.00 74.80 1740 ---- ---- ---- ---- 73.70 -2.10 75.80 1745 ---- ---- ---- ---- 74.60 -2.10 76.70 1750 ---- ---- ---- ---- 75.60 -2.10 77.70 1755 ---- ---- ---- ---- 76.60 -2.10 78.70 1760 ---- ---- ---- ---- 77.50 -2.20 79.70 1765 ---- ---- ---- ---- 78.50 -2.20 80.70 1770 ---- ---- ---- ---- 79.50 -2.20 81.70 1775 ---- ---- ---- ---- 80.50 -2.20 82.70 1780 ---- ---- ---- ---- 81.40 -2.30 83.70 1785 ---- ---- ---- ---- 82.50 -2.30 84.80 1790 ---- ---- ---- ---- 83.50 -2.30 85.80 1795 ---- ---- ---- ---- 84.50 -2.40 86.90 1800 ---- ---- ---- ---- 85.50 -2.40 87.90 1805 ---- ---- ---- ---- 86.60 -2.40 89.00 1810 ---- ---- ---- ---- 87.60 -2.50 90.10 1815 ---- ---- ---- ---- 88.70 -2.50 91.20 1820 ---- ---- ---- ---- 89.80 -2.50 92.30 1825 ---- ---- ---- ---- 90.90 -2.50 93.40 1830 ---- ---- ---- ---- 92.00 -2.60 94.60 1835 ---- ---- ---- ---- 93.10 -2.60 95.70 1840 ---- ---- ---- ---- 94.30 -2.60 96.90 1845 ---- ---- ---- ---- 95.40 -2.70 98.10 1850 ---- ---- ---- ---- 96.60 -2.70 99.30 1855 ---- ---- ---- ---- 97.80 -2.70 100.50 1860 ---- ---- ---- ---- 99.10 -2.70 101.80 1865 ---- ---- ---- ---- 100.30 -2.80 103.10 1870 ---- ---- ---- ---- 101.60 -2.80 104.40 1875 ---- ---- ---- ---- 102.80 -2.90 105.70 1880 ---- ---- ---- ---- 104.20 -2.80 107.00 1885 ---- ---- ---- ---- 105.50 -2.90 108.40 1890 ---- ---- ---- ---- 106.80 -3.00 109.80 1895 ---- ---- ---- ---- 108.20 -3.00 111.20 1900 ---- ---- ---- ---- 109.60 -3.00 112.60 1905 ---- ---- ---- ---- 111.10 -3.00 114.10 1910 ---- ---- ---- ---- 112.50 -3.10 115.60 1915 ---- ---- ---- ---- 114.00 -3.10 117.10 1920 ---- ---- ---- ---- 115.60 -3.10 118.70 1925 ---- ---- ---- ---- 117.10 -3.20 120.30 1930 ---- ---- ---- ---- 118.70 -3.20 121.90 1935 ---- ---- ---- ---- 120.30 -3.30 123.60 1940 ---- ---- ---- ---- 122.00 -3.30 125.30 1945 ---- ---- ---- ---- 123.70 -3.30 127.00 1950 ---- ---- ---- ---- 125.40 -3.40 128.80 1955 ---- ---- ---- ---- 127.20 -3.40 130.60 1960 ---- ---- ---- ---- 129.00 -3.40 132.40 1965 ---- ---- ---- ---- 130.80 -3.50 134.30 1970 ---- ---- ---- ---- 132.70 -3.50 136.20 1975 ---- ---- ---- ---- 134.60 -3.50 138.10 1980 ---- ---- ---- ---- 136.50 -3.50 140.00 1985 ---- ---- ---- ---- 138.40 -3.60 142.00 1990 ---- ---- ---- ---- 140.40 -3.70 144.10 1995 ---- ---- ---- ---- 142.40 -3.70 146.10 2000 ---- ---- ---- ---- 144.50 -3.70 148.20 2005 ---- ---- ---- ---- 146.50 -3.80 150.30 2010 ---- ---- ---- ---- 148.60 -3.80 152.40 2015 ---- ---- ---- ---- 150.80 -3.80 154.60 2020 ---- ---- ---- ---- 152.90 -3.90 156.80 2025 ---- ---- ---- ---- 155.10 -3.90 159.00 2030 ---- ---- ---- ---- 157.20 -4.00 161.20 2035 ---- ---- ---- ---- 159.50 -3.90 163.40 2040 ---- ---- ---- ---- 161.70 -4.00 165.70 2045 ---- ---- ---- ---- 163.90 -4.10 168.00 2050 ---- ---- ---- ---- 166.20 -4.10 170.30 2055 ---- ---- ---- ---- 168.50 -4.10 172.60 2060 ---- ---- ---- ---- 170.80 -4.20 175.00 2065 ---- ---- ---- ---- 173.10 -4.30 177.40 2070 ---- ---- ---- ---- 175.50 -4.30 179.80 2075 ---- ---- ---- ---- 177.90 -4.30 182.20 2080 ---- ---- ---- ---- 180.30 -4.30 184.60 2085 ---- ---- ---- ---- 182.80 -4.30 187.10 2090 ---- ---- ---- ---- 185.30 -4.40 189.70 2095 ---- ---- ---- ---- 187.80 -4.40 192.20 2100 ---- ---- ---- ---- 190.30 -4.50 194.80 2105 ---- ---- ---- ---- 192.90 -4.50 197.40 2110 ---- ---- ---- ---- 195.50 -4.60 200.10 2115 ---- ---- ---- ---- 198.20 -4.60 202.80 2120 ---- ---- ---- ---- 200.80 -4.70 205.50 2125 ---- ---- ---- ---- 203.60 -4.60 208.20 2130 ---- ---- ---- ---- 206.30 -4.70 211.00 2135 ---- ---- ---- ---- 209.10 -4.80 213.90 2140 ---- ---- ---- ---- 211.90 -4.80 216.70 2145 ---- ---- ---- ---- 214.70 -4.90 219.60 2150 ---- ---- ---- ---- 217.60 -4.90 222.50 2155 ---- ---- ---- ---- 220.50 -4.90 225.40 2160 ---- ---- ---- ---- 223.50 -4.90 228.40 2165 ---- ---- ---- ---- 226.40 -5.00 231.40 2170 ---- ---- ---- ---- 229.40 -5.10 234.50 2175 ---- ---- ---- ---- 232.40 -5.10 237.50 2180 ---- ---- ---- ---- 235.50 -5.10 240.60 2185 ---- ---- ---- ---- 238.60 -5.10 243.70 2190 ---- ---- ---- ---- 241.70 -5.20 246.90 2195 ---- ---- ---- ---- 244.80 -5.30 250.10 2200 ---- ---- ---- ---- 248.00 -5.30 253.30 2205 ---- ---- ---- ---- 251.20 -5.30 256.50 2210 ---- ---- ---- ---- 254.40 -5.30 259.70 2215 ---- ---- ---- ---- 257.60 -5.40 263.00 2220 ---- ---- ---- ---- 260.90 -5.40 266.30 2225 ---- ---- ---- ---- 264.20 -5.40 269.60 2230 ---- ---- ---- ---- 267.50 -5.50 273.00 2235 ---- ---- ---- ---- 270.80 -5.60 276.40 2240 ---- ---- ---- ---- 274.20 -5.50 279.70 2245 ---- ---- ---- ---- 277.50 -5.70 283.20 2250 ---- ---- ---- ---- 280.90 -5.70 286.60 2255 ---- ---- ---- ---- 284.40 -5.70 290.10 2260 ---- ---- ---- ---- 287.80 -5.70 293.50 2265 ---- ---- ---- ---- 291.30 -5.70 297.00 2270 ---- ---- ---- ---- 294.70 -5.90 300.60 2275 ---- ---- ---- ---- 298.30 -5.80 304.10 2280 ---- ---- ---- ---- 301.80 -5.80 307.60 2285 ---- ---- ---- ---- 305.30 -5.90 311.20 2290 ---- ---- ---- ---- 308.90 -5.90 314.80 2295 ---- ---- ---- ---- 312.40 -6.00 318.40 2300 ---- ---- ---- ---- 316.00 -6.00 322.00 2305 ---- ---- ---- ---- 319.60 -6.10 325.70 2310 ---- ---- ---- ---- 323.30 -6.00 329.30 2315 ---- ---- ---- ---- 326.90 -6.10 333.00 2320 ---- ---- ---- ---- 330.50 -6.20 336.70 2325 ---- ---- ---- ---- 334.20 -6.20 340.40 2330 ---- ---- ---- ---- 337.90 -6.20 344.10 2335 ---- ---- ---- ---- 341.60 -6.20 347.80 2340 ---- ---- ---- ---- 345.30 -6.30 351.60 2345 ---- ---- ---- ---- 349.00 -6.30 355.30 2350 ---- ---- ---- ---- 352.70 -6.40 359.10 2355 ---- ---- ---- ---- 356.50 -6.30 362.80 2360 ---- ---- ---- ---- 360.20 -6.40 366.60 2365 ---- ---- ---- ---- 364.00 -6.40 370.40 2370 ---- ---- ---- ---- 367.70 -6.50 374.20 2375 ---- ---- ---- ---- 371.50 -6.50 378.00 2380 ---- ---- ---- ---- 375.30 -6.60 381.90 2385 ---- ---- ---- ---- 379.10 -6.60 385.70 2390 ---- ---- ---- ---- 382.90 -6.70 389.60 2400 ---- ---- ---- ---- 390.60 -6.70 397.30 2410 ---- ---- ---- ---- 398.30 -6.80 405.10 2420 ---- ---- ---- ---- 406.10 -6.80 412.90 2425 ---- ---- ---- ---- 410.00 -6.80 416.80 2430 ---- ---- ---- ---- 413.90 -6.80 420.70 2440 ---- ---- ---- ---- 421.70 -6.90 428.60 2450 ---- ---- ---- ---- 429.60 -6.90 436.50 2460 ---- ---- ---- ---- 437.50 -7.00 444.50 2470 ---- ---- ---- ---- 445.40 -7.10 452.50 2475 ---- ---- ---- ---- 449.40 -7.10 456.50 2480 ---- ---- ---- ---- 453.40 -7.20 460.60 2490 ---- ---- ---- ---- 461.40 -7.20 468.60 2500 ---- ---- ---- ---- 469.50 -7.30 476.80 2525 ---- ---- ---- ---- 489.80 -7.40 497.20 2550 ---- ---- ---- ---- 510.30 -7.50 517.80 2575 ---- ---- ---- ---- 531.00 -7.60 538.60 2600 ---- ---- ---- ---- 551.90 -7.70 559.60 2625 ---- ---- ---- ---- 572.90 -7.90 580.80 2650 ---- ---- ---- ---- 594.10 -8.00 602.10 2675 ---- ---- ---- ---- 615.50 -8.10 623.60 3500 ---- ---- ---- ---- 1376.60 -10.20 1386.80 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 25.60 -.70 26.30 1350 ---- ---- ---- ---- 28.00 -.80 28.80 1375 ---- ---- ---- ---- 30.50 -.90 31.40 1400 ---- ---- ---- ---- 33.20 -.90 34.10 1425 ---- ---- ---- ---- 36.10 -1.00 37.10 1450 ---- ---- ---- ---- 39.10 -1.10 40.20 1475 ---- ---- ---- ---- 42.30 -1.20 43.50 1500 ---- ---- ---- ---- 45.70 -1.30 47.00 1520 ---- ---- ---- ---- 48.60 -1.30 49.90 1525 ---- ---- ---- ---- 49.30 -1.30 50.60 1530 ---- ---- ---- ---- 50.10 -1.30 51.40 1540 ---- ---- ---- ---- 51.60 -1.40 53.00 1550 ---- ---- ---- ---- 53.10 -1.40 54.50 1560 ---- ---- ---- ---- 54.70 -1.40 56.10 1570 ---- ---- ---- ---- 56.30 -1.50 57.80 1575 ---- ---- ---- ---- 57.10 -1.50 58.60 1580 ---- ---- ---- ---- 58.00 -1.50 59.50 1590 ---- ---- ---- ---- 59.60 -1.60 61.20 1600 ---- ---- ---- ---- 61.30 -1.60 62.90 1610 ---- ---- ---- ---- 63.00 -1.70 64.70 1615 ---- ---- ---- ---- 63.90 -1.70 65.60 1620 ---- ---- ---- ---- 64.80 -1.70 66.50 1625 ---- ---- ---- ---- 65.70 -1.70 67.40 1630 ---- ---- ---- ---- 66.60 -1.70 68.30 1635 ---- ---- ---- ---- 67.50 -1.70 69.20 1640 ---- ---- ---- ---- 68.40 -1.70 70.10 1645 ---- ---- ---- ---- 69.30 -1.80 71.10 1650 ---- ---- ---- ---- 70.20 -1.80 72.00 1655 ---- ---- ---- ---- 71.10 -1.90 73.00 1660 ---- ---- ---- ---- 72.10 -1.80 73.90 1665 ---- ---- ---- ---- 73.00 -1.90 74.90 1670 ---- ---- ---- ---- 74.00 -1.80 75.80 1675 ---- ---- ---- ---- 74.90 -1.90 76.80 1680 ---- ---- ---- ---- 75.90 -1.90 77.80 1685 ---- ---- ---- ---- 76.80 -2.00 78.80 1690 ---- ---- ---- ---- 77.80 -2.00 79.80 1695 ---- ---- ---- ---- 78.80 -2.00 80.80 1700 ---- ---- ---- ---- 79.70 -2.10 81.80 1705 ---- ---- ---- ---- 80.70 -2.10 82.80 1710 ---- ---- ---- ---- 81.70 -2.10 83.80 1715 ---- ---- ---- ---- 82.70 -2.10 84.80 1720 ---- ---- ---- ---- 83.70 -2.10 85.80 1725 ---- ---- ---- ---- 84.70 -2.10 86.80 1730 ---- ---- ---- ---- 85.70 -2.10 87.80 1735 ---- ---- ---- ---- 86.70 -2.20 88.90 1740 ---- ---- ---- ---- 87.70 -2.20 89.90 1745 ---- ---- ---- ---- 88.70 -2.20 90.90 1750 ---- ---- ---- ---- 89.70 -2.30 92.00 1755 ---- ---- ---- ---- 90.80 -2.20 93.00 1760 ---- ---- ---- ---- 91.80 -2.30 94.10 1765 ---- ---- ---- ---- 92.80 -2.30 95.10 1770 ---- ---- ---- ---- 93.80 -2.40 96.20 1775 ---- ---- ---- ---- 94.90 -2.40 97.30 1780 ---- ---- ---- ---- 95.90 -2.40 98.30 1785 ---- ---- ---- ---- 97.00 -2.40 99.40 1790 ---- ---- ---- ---- 98.00 -2.50 100.50 1795 ---- ---- ---- ---- 99.10 -2.50 101.60 1800 ---- ---- ---- ---- 100.10 -2.50 102.60 1805 ---- ---- ---- ---- 101.20 -2.60 103.80 1810 ---- ---- ---- ---- 102.30 -2.60 104.90 1815 ---- ---- ---- ---- 103.40 -2.60 106.00 1820 ---- ---- ---- ---- 104.50 -2.60 107.10 1825 ---- ---- ---- ---- 105.60 -2.70 108.30 1830 ---- ---- ---- ---- 106.80 -2.60 109.40 1835 ---- ---- ---- ---- 107.90 -2.70 110.60 1840 ---- ---- ---- ---- 109.10 -2.70 111.80 1845 ---- ---- ---- ---- 110.20 -2.80 113.00 1850 ---- ---- ---- ---- 111.40 -2.80 114.20 1855 ---- ---- ---- ---- 112.60 -2.80 115.40 1860 ---- ---- ---- ---- 113.80 -2.90 116.70 1865 ---- ---- ---- ---- 115.10 -2.80 117.90 1870 ---- ---- ---- ---- 116.30 -2.90 119.20 1875 ---- ---- ---- ---- 117.60 -2.90 120.50 1880 ---- ---- ---- ---- 118.90 -2.90 121.80 1885 ---- ---- ---- ---- 120.20 -3.00 123.20 1890 ---- ---- ---- ---- 121.60 -3.00 124.60 1895 ---- ---- ---- ---- 122.90 -3.10 126.00 1900 ---- ---- ---- ---- 124.30 -3.10 127.40 1905 ---- ---- ---- ---- 125.70 -3.10 128.80 1910 ---- ---- ---- ---- 127.20 -3.10 130.30 1915 ---- ---- ---- ---- 128.60 -3.20 131.80 1920 ---- ---- ---- ---- 130.10 -3.20 133.30 1925 ---- ---- ---- ---- 131.70 -3.20 134.90 1930 ---- ---- ---- ---- 133.20 -3.20 136.40 1935 ---- ---- ---- ---- 134.80 -3.30 138.10 1940 ---- ---- ---- ---- 136.40 -3.30 139.70 1945 ---- ---- ---- ---- 138.00 -3.40 141.40 1950 ---- ---- ---- ---- 139.70 -3.40 143.10 1955 ---- ---- ---- ---- 141.40 -3.40 144.80 1960 ---- ---- ---- ---- 143.20 -3.40 146.60 1965 ---- ---- ---- ---- 145.00 -3.50 148.50 1970 ---- ---- ---- ---- 146.80 -3.50 150.30 1975 ---- ---- ---- ---- 148.70 -3.50 152.20 1980 ---- ---- ---- ---- 150.60 -3.50 154.10 1985 ---- ---- ---- ---- 152.50 -3.60 156.10 1990 ---- ---- ---- ---- 154.40 -3.70 158.10 1995 ---- ---- ---- ---- 156.40 -3.70 160.10 2000 ---- ---- ---- ---- 158.40 -3.70 162.10 2005 ---- ---- ---- ---- 160.50 -3.70 164.20 2010 ---- ---- ---- ---- 162.50 -3.80 166.30 2015 ---- ---- ---- ---- 164.60 -3.80 168.40 2020 ---- ---- ---- ---- 166.70 -3.90 170.60 2025 ---- ---- ---- ---- 168.90 -3.90 172.80 2030 ---- ---- ---- ---- 171.00 -4.00 175.00 2035 ---- ---- ---- ---- 173.20 -4.00 177.20 2040 ---- ---- ---- ---- 175.40 -4.00 179.40 2045 ---- ---- ---- ---- 177.60 -4.10 181.70 2050 ---- ---- ---- ---- 179.90 -4.10 184.00 2055 ---- ---- ---- ---- 182.10 -4.20 186.30 2060 ---- ---- ---- ---- 184.40 -4.20 188.60 2065 ---- ---- ---- ---- 186.70 -4.20 190.90 2070 ---- ---- ---- ---- 189.00 -4.30 193.30 2075 ---- ---- ---- ---- 191.40 -4.20 195.60 2080 ---- ---- ---- ---- 193.70 -4.30 198.00 2085 ---- ---- ---- ---- 196.10 -4.30 200.40 2090 ---- ---- ---- ---- 198.50 -4.40 202.90 2095 ---- ---- ---- ---- 201.00 -4.40 205.40 2100 ---- ---- ---- ---- 203.40 -4.50 207.90 2105 ---- ---- ---- ---- 205.90 -4.50 210.40 2110 ---- ---- ---- ---- 208.50 -4.50 213.00 2115 ---- ---- ---- ---- 211.10 -4.50 215.60 2120 ---- ---- ---- ---- 213.70 -4.60 218.30 2125 ---- ---- ---- ---- 216.30 -4.70 221.00 2130 ---- ---- ---- ---- 219.00 -4.70 223.70 2135 ---- ---- ---- ---- 221.70 -4.70 226.40 2140 ---- ---- ---- ---- 224.50 -4.70 229.20 2145 ---- ---- ---- ---- 227.30 -4.80 232.10 2150 ---- ---- ---- ---- 230.10 -4.80 234.90 2155 ---- ---- ---- ---- 233.00 -4.80 237.80 2160 ---- ---- ---- ---- 235.90 -4.80 240.70 2165 ---- ---- ---- ---- 238.80 -4.90 243.70 2170 ---- ---- ---- ---- 241.70 -5.00 246.70 2175 ---- ---- ---- ---- 244.70 -5.00 249.70 2180 ---- ---- ---- ---- 247.70 -5.00 252.70 2185 ---- ---- ---- ---- 250.70 -5.10 255.80 2190 ---- ---- ---- ---- 253.80 -5.10 258.90 2195 ---- ---- ---- ---- 256.90 -5.10 262.00 2200 ---- ---- ---- ---- 260.00 -5.20 265.20 2205 ---- ---- ---- ---- 263.20 -5.20 268.40 2210 ---- ---- ---- ---- 266.30 -5.30 271.60 2215 ---- ---- ---- ---- 269.50 -5.30 274.80 2220 ---- ---- ---- ---- 272.70 -5.40 278.10 2225 ---- ---- ---- ---- 276.00 -5.30 281.30 2230 ---- ---- ---- ---- 279.30 -5.40 284.70 2235 ---- ---- ---- ---- 282.60 -5.40 288.00 2240 ---- ---- ---- ---- 285.90 -5.40 291.30 2245 ---- ---- ---- ---- 289.20 -5.50 294.70 2250 ---- ---- ---- ---- 292.60 -5.50 298.10 2255 ---- ---- ---- ---- 296.00 -5.50 301.50 2260 ---- ---- ---- ---- 299.40 -5.60 305.00 2265 ---- ---- ---- ---- 302.80 -5.60 308.40 2270 ---- ---- ---- ---- 306.30 -5.60 311.90 2275 ---- ---- ---- ---- 309.70 -5.70 315.40 2280 ---- ---- ---- ---- 313.20 -5.80 319.00 2285 ---- ---- ---- ---- 316.70 -5.80 322.50 2290 ---- ---- ---- ---- 320.20 -5.90 326.10 2295 ---- ---- ---- ---- 323.80 -5.80 329.60 2300 ---- ---- ---- ---- 327.30 -5.90 333.20 2305 ---- ---- ---- ---- 330.90 -5.90 336.80 2310 ---- ---- ---- ---- 334.50 -6.00 340.50 2315 ---- ---- ---- ---- 338.10 -6.00 344.10 2320 ---- ---- ---- ---- 341.80 -6.00 347.80 2325 ---- ---- ---- ---- 345.40 -6.00 351.40 2330 ---- ---- ---- ---- 349.00 -6.10 355.10 2335 ---- ---- ---- ---- 352.70 -6.10 358.80 2340 ---- ---- ---- ---- 356.40 -6.10 362.50 2345 ---- ---- ---- ---- 360.10 -6.20 366.30 2350 ---- ---- ---- ---- 363.80 -6.20 370.00 2355 ---- ---- ---- ---- 367.50 -6.30 373.80 2360 ---- ---- ---- ---- 371.20 -6.30 377.50 2365 ---- ---- ---- ---- 375.00 -6.30 381.30 2370 ---- ---- ---- ---- 378.70 -6.40 385.10 2375 ---- ---- ---- ---- 382.50 -6.40 388.90 2380 ---- ---- ---- ---- 386.30 -6.40 392.70 2385 ---- ---- ---- ---- 390.10 -6.40 396.50 2390 ---- ---- ---- ---- 393.90 -6.40 400.30 2395 ---- ---- ---- ---- 397.70 -6.40 404.10 2400 ---- ---- ---- ---- 401.50 -6.50 408.00 2405 ---- ---- ---- ---- 405.30 -6.50 411.80 2410 ---- ---- ---- ---- 409.10 -6.60 415.70 2420 ---- ---- ---- ---- 416.80 -6.70 423.50 2425 ---- ---- ---- ---- 420.70 -6.70 427.40 2430 ---- ---- ---- ---- 424.60 -6.70 431.30 2440 ---- ---- ---- ---- 432.40 -6.70 439.10 2450 ---- ---- ---- ---- 440.20 -6.80 447.00 2460 ---- ---- ---- ---- 448.00 -6.90 454.90 2470 ---- ---- ---- ---- 455.90 -7.00 462.90 2475 ---- ---- ---- ---- 459.90 -6.90 466.80 2480 ---- ---- ---- ---- 463.90 -6.90 470.80 2490 ---- ---- ---- ---- 471.80 -7.10 478.90 2500 ---- ---- ---- ---- 479.80 -7.10 486.90 2525 ---- ---- ---- ---- 500.00 -7.20 507.20 2550 ---- ---- ---- ---- 520.30 -7.40 527.70 2575 ---- ---- ---- ---- 540.90 -7.40 548.30 2600 ---- ---- ---- ---- 561.60 -7.60 569.20 2625 ---- ---- ---- ---- 582.50 -7.70 590.20 2650 ---- ---- ---- ---- 603.60 -7.80 611.40 2675 ---- ---- ---- ---- 624.80 -7.90 632.70 2700 ---- ---- ---- ---- 646.20 -8.00 654.20 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 34.30 -.80 35.10 1375 ---- ---- ---- ---- 37.00 -.90 37.90 1400 ---- ---- ---- ---- 39.90 -1.00 40.90 1425 ---- ---- ---- ---- 43.00 -1.00 44.00 1450 ---- ---- ---- ---- 46.20 -1.10 47.30 1475 ---- ---- ---- ---- 49.50 -1.20 50.70 1500 ---- ---- ---- ---- 53.10 -1.30 54.40 1525 ---- ---- ---- ---- 56.80 -1.40 58.20 1530 ---- ---- ---- ---- 57.50 -1.40 58.90 1540 ---- ---- ---- ---- 59.10 -1.40 60.50 1550 ---- ---- ---- ---- 60.70 -1.40 62.10 1560 ---- ---- ---- ---- 62.30 -1.50 63.80 1570 ---- ---- ---- ---- 63.90 -1.50 65.40 1575 ---- ---- ---- ---- 64.70 -1.60 66.30 1580 ---- ---- ---- ---- 65.60 -1.50 67.10 1590 ---- ---- ---- ---- 67.30 -1.60 68.90 1600 ---- ---- ---- ---- 69.00 -1.60 70.60 1610 ---- ---- ---- ---- 70.70 -1.70 72.40 1620 ---- ---- ---- ---- 72.50 -1.70 74.20 1625 ---- ---- ---- ---- 73.40 -1.80 75.20 1630 ---- ---- ---- ---- 74.30 -1.80 76.10 1635 ---- ---- ---- ---- 75.20 -1.80 77.00 1640 ---- ---- ---- ---- 76.10 -1.90 78.00 1645 ---- ---- ---- ---- 77.10 -1.80 78.90 1650 ---- ---- ---- ---- 78.00 -1.80 79.80 1655 ---- ---- ---- ---- 78.90 -1.90 80.80 1660 ---- ---- ---- ---- 79.90 -1.90 81.80 1665 ---- ---- ---- ---- 80.80 -1.90 82.70 1670 ---- ---- ---- ---- 81.80 -1.90 83.70 1675 ---- ---- ---- ---- 82.70 -2.00 84.70 1680 ---- ---- ---- ---- 83.70 -2.00 85.70 1685 ---- ---- ---- ---- 84.60 -2.00 86.60 1690 ---- ---- ---- ---- 85.60 -2.00 87.60 1695 ---- ---- ---- ---- 86.60 -2.00 88.60 1700 ---- ---- ---- ---- 87.60 -2.00 89.60 1705 ---- ---- ---- ---- 88.60 -2.00 90.60 1710 ---- ---- ---- ---- 89.50 -2.20 91.70 1715 ---- ---- ---- ---- 90.50 -2.20 92.70 1720 ---- ---- ---- ---- 91.50 -2.20 93.70 1725 ---- ---- ---- ---- 92.50 -2.20 94.70 1730 ---- ---- ---- ---- 93.50 -2.20 95.70 1735 ---- ---- ---- ---- 94.50 -2.30 96.80 1740 ---- ---- ---- ---- 95.60 -2.20 97.80 1745 ---- ---- ---- ---- 96.60 -2.20 98.80 1750 ---- ---- ---- ---- 97.60 -2.30 99.90 1755 ---- ---- ---- ---- 98.60 -2.30 100.90 1760 ---- ---- ---- ---- 99.60 -2.40 102.00 1765 ---- ---- ---- ---- 100.70 -2.30 103.00 1770 ---- ---- ---- ---- 101.70 -2.40 104.10 1775 ---- ---- ---- ---- 102.70 -2.40 105.10 1780 ---- ---- ---- ---- 103.70 -2.50 106.20 1785 ---- ---- ---- ---- 104.80 -2.40 107.20 1790 ---- ---- ---- ---- 105.80 -2.50 108.30 1795 ---- ---- ---- ---- 106.90 -2.50 109.40 1800 ---- ---- ---- ---- 107.90 -2.50 110.40 1805 ---- ---- ---- ---- 109.00 -2.50 111.50 1810 ---- ---- ---- ---- 110.00 -2.60 112.60 1815 ---- ---- ---- ---- 111.10 -2.60 113.70 1820 ---- ---- ---- ---- 112.20 -2.60 114.80 1825 ---- ---- ---- ---- 113.20 -2.70 115.90 1830 ---- ---- ---- ---- 114.30 -2.70 117.00 1835 ---- ---- ---- ---- 115.40 -2.70 118.10 1840 ---- ---- ---- ---- 116.50 -2.70 119.20 1845 ---- ---- ---- ---- 117.60 -2.80 120.40 1850 ---- ---- ---- ---- 118.80 -2.70 121.50 1855 ---- ---- ---- ---- 119.90 -2.80 122.70 1860 ---- ---- ---- ---- 121.10 -2.80 123.90 1865 ---- ---- ---- ---- 122.30 -2.80 125.10 1870 ---- ---- ---- ---- 123.40 -2.90 126.30 1875 ---- ---- ---- ---- 124.60 -2.90 127.50 1880 ---- ---- ---- ---- 125.90 -2.90 128.80 1885 ---- ---- ---- ---- 127.10 -3.00 130.10 1890 ---- ---- ---- ---- 128.40 -2.90 131.30 1895 ---- ---- ---- ---- 129.60 -3.00 132.60 1900 ---- ---- ---- ---- 130.90 -3.10 134.00 1905 ---- ---- ---- ---- 132.30 -3.00 135.30 1910 ---- ---- ---- ---- 133.60 -3.10 136.70 1915 ---- ---- ---- ---- 135.00 -3.10 138.10 1920 ---- ---- ---- ---- 136.40 -3.10 139.50 1925 ---- ---- ---- ---- 137.80 -3.20 141.00 1930 ---- ---- ---- ---- 139.20 -3.20 142.40 1935 ---- ---- ---- ---- 140.70 -3.20 143.90 1940 ---- ---- ---- ---- 142.20 -3.30 145.50 1945 ---- ---- ---- ---- 143.70 -3.30 147.00 1950 ---- ---- ---- ---- 145.30 -3.30 148.60 1955 ---- ---- ---- ---- 146.90 -3.40 150.30 1960 ---- ---- ---- ---- 148.50 -3.40 151.90 1965 ---- ---- ---- ---- 150.20 -3.40 153.60 1970 ---- ---- ---- ---- 151.90 -3.40 155.30 1975 ---- ---- ---- ---- 153.60 -3.50 157.10 1980 ---- ---- ---- ---- 155.40 -3.50 158.90 1985 ---- ---- ---- ---- 157.20 -3.50 160.70 1990 ---- ---- ---- ---- 159.00 -3.60 162.60 1995 ---- ---- ---- ---- 160.90 -3.60 164.50 2000 ---- ---- ---- ---- 162.80 -3.70 166.50 2005 ---- ---- ---- ---- 164.80 -3.70 168.50 2010 ---- ---- ---- ---- 166.80 -3.70 170.50 2015 ---- ---- ---- ---- 168.80 -3.70 172.50 2020 ---- ---- ---- ---- 170.80 -3.80 174.60 2025 ---- ---- ---- ---- 172.80 -3.90 176.70 2030 ---- ---- ---- ---- 174.90 -3.90 178.80 2035 ---- ---- ---- ---- 177.00 -3.90 180.90 2040 ---- ---- ---- ---- 179.20 -3.90 183.10 2045 ---- ---- ---- ---- 181.30 -4.00 185.30 2050 ---- ---- ---- ---- 183.50 -4.00 187.50 2055 ---- ---- ---- ---- 185.70 -4.00 189.70 2060 ---- ---- ---- ---- 187.90 -4.00 191.90 2065 ---- ---- ---- ---- 190.10 -4.10 194.20 2070 ---- ---- ---- ---- 192.40 -4.10 196.50 2075 ---- ---- ---- ---- 194.60 -4.20 198.80 2080 ---- ---- ---- ---- 196.90 -4.20 201.10 2085 ---- ---- ---- ---- 199.10 -4.30 203.40 2090 ---- ---- ---- ---- 201.40 -4.30 205.70 2095 ---- ---- ---- ---- 203.80 -4.30 208.10 2100 ---- ---- ---- ---- 206.10 -4.30 210.40 2105 ---- ---- ---- ---- 208.50 -4.30 212.80 2110 ---- ---- ---- ---- 210.80 -4.40 215.20 2115 ---- ---- ---- ---- 213.30 -4.40 217.70 2120 ---- ---- ---- ---- 215.70 -4.50 220.20 2125 ---- ---- ---- ---- 218.20 -4.50 222.70 2130 ---- ---- ---- ---- 220.70 -4.60 225.30 2135 ---- ---- ---- ---- 223.30 -4.60 227.90 2140 ---- ---- ---- ---- 225.90 -4.60 230.50 2145 ---- ---- ---- ---- 228.60 -4.60 233.20 2150 ---- ---- ---- ---- 231.30 -4.70 236.00 2155 ---- ---- ---- ---- 234.00 -4.70 238.70 2160 ---- ---- ---- ---- 236.80 -4.70 241.50 2165 ---- ---- ---- ---- 239.60 -4.80 244.40 2170 ---- ---- ---- ---- 242.40 -4.90 247.30 2175 ---- ---- ---- ---- 245.30 -4.90 250.20 2180 ---- ---- ---- ---- 248.20 -4.90 253.10 2185 ---- ---- ---- ---- 251.20 -4.90 256.10 2190 ---- ---- ---- ---- 254.10 -5.00 259.10 2195 ---- ---- ---- ---- 257.10 -5.00 262.10 2200 ---- ---- ---- ---- 260.20 -5.00 265.20 2205 ---- ---- ---- ---- 263.20 -5.10 268.30 2210 ---- ---- ---- ---- 266.30 -5.10 271.40 2215 ---- ---- ---- ---- 269.40 -5.20 274.60 2220 ---- ---- ---- ---- 272.60 -5.10 277.70 2225 ---- ---- ---- ---- 275.70 -5.20 280.90 2230 ---- ---- ---- ---- 278.90 -5.30 284.20 2235 ---- ---- ---- ---- 282.10 -5.30 287.40 2240 ---- ---- ---- ---- 285.40 -5.30 290.70 2245 ---- ---- ---- ---- 288.60 -5.40 294.00 2250 ---- ---- ---- ---- 291.90 -5.40 297.30 2255 ---- ---- ---- ---- 295.20 -5.50 300.70 2260 ---- ---- ---- ---- 298.60 -5.40 304.00 2265 ---- ---- ---- ---- 301.90 -5.50 307.40 2270 ---- ---- ---- ---- 305.30 -5.60 310.90 2275 ---- ---- ---- ---- 308.70 -5.60 314.30 2280 ---- ---- ---- ---- 312.10 -5.60 317.70 2285 ---- ---- ---- ---- 315.60 -5.60 321.20 2290 ---- ---- ---- ---- 319.10 -5.60 324.70 2295 ---- ---- ---- ---- 322.50 -5.70 328.20 2300 ---- ---- ---- ---- 326.00 -5.80 331.80 2305 ---- ---- ---- ---- 329.60 -5.70 335.30 2310 ---- ---- ---- ---- 333.10 -5.80 338.90 2315 ---- ---- ---- ---- 336.70 -5.80 342.50 2320 ---- ---- ---- ---- 340.20 -5.90 346.10 2325 ---- ---- ---- ---- 343.80 -5.90 349.70 2330 ---- ---- ---- ---- 347.40 -6.00 353.40 2335 ---- ---- ---- ---- 351.10 -5.90 357.00 2340 ---- ---- ---- ---- 354.70 -6.00 360.70 2345 ---- ---- ---- ---- 358.30 -6.10 364.40 2350 ---- ---- ---- ---- 362.00 -6.10 368.10 2355 ---- ---- ---- ---- 365.70 -6.10 371.80 2360 ---- ---- ---- ---- 369.40 -6.10 375.50 2365 ---- ---- ---- ---- 373.10 -6.10 379.20 2370 ---- ---- ---- ---- 376.80 -6.20 383.00 2375 ---- ---- ---- ---- 380.50 -6.20 386.70 2380 ---- ---- ---- ---- 384.30 -6.20 390.50 2385 ---- ---- ---- ---- 388.00 -6.30 394.30 2390 ---- ---- ---- ---- 391.80 -6.30 398.10 2395 ---- ---- ---- ---- 395.50 -6.40 401.90 2400 ---- ---- ---- ---- 399.30 -6.40 405.70 2405 ---- ---- ---- ---- 403.10 -6.40 409.50 2410 ---- ---- ---- ---- 406.90 -6.40 413.30 2415 ---- ---- ---- ---- 410.70 -6.50 417.20 2420 ---- ---- ---- ---- 414.60 -6.40 421.00 2425 ---- ---- ---- ---- 418.40 -6.50 424.90 2430 ---- ---- ---- ---- 422.20 -6.60 428.80 2440 ---- ---- ---- ---- 429.90 -6.60 436.50 2450 ---- ---- ---- ---- 437.70 -6.60 444.30 2460 ---- ---- ---- ---- 445.50 -6.70 452.20 2470 ---- ---- ---- ---- 453.30 -6.80 460.10 2475 ---- ---- ---- ---- 457.20 -6.80 464.00 2480 ---- ---- ---- ---- 461.20 -6.80 468.00 2490 ---- ---- ---- ---- 469.00 -6.90 475.90 2500 ---- ---- ---- ---- 477.00 -6.90 483.90 2510 ---- ---- ---- ---- 484.90 -7.00 491.90 2520 ---- ---- ---- ---- 492.90 -7.10 500.00 2525 ---- ---- ---- ---- 497.00 -7.00 504.00 2550 ---- ---- ---- ---- 517.10 -7.20 524.30 2575 ---- ---- ---- ---- 537.50 -7.30 544.80 2600 ---- ---- ---- ---- 558.00 -7.50 565.50 2625 ---- ---- ---- ---- 578.80 -7.50 586.30 2650 ---- ---- ---- ---- 599.70 -7.70 607.40 2675 ---- ---- ---- ---- 620.70 -7.80 628.50 2700 ---- ---- ---- ---- 642.00 -7.90 649.90 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 41.60 -.90 42.50 1375 ---- ---- ---- ---- 44.60 -1.00 45.60 1400 ---- ---- ---- ---- 47.80 -1.10 48.90 1425 ---- ---- ---- ---- 51.10 -1.20 52.30 1450 ---- ---- ---- ---- 54.60 -1.20 55.80 1475 ---- ---- ---- ---- 58.20 -1.30 59.50 1500 ---- ---- ---- ---- 62.00 -1.40 63.40 1525 ---- ---- ---- ---- 66.00 -1.40 67.40 1550 ---- ---- ---- ---- 70.10 -1.60 71.70 1560 ---- ---- ---- ---- 71.80 -1.60 73.40 1570 ---- ---- ---- ---- 73.50 -1.70 75.20 1575 ---- ---- ---- ---- 74.40 -1.70 76.10 1580 ---- ---- ---- ---- 75.30 -1.70 77.00 1590 ---- ---- ---- ---- 77.10 -1.70 78.80 1600 ---- ---- ---- ---- 78.90 -1.70 80.60 1610 ---- ---- ---- ---- 80.70 -1.80 82.50 1620 ---- ---- ---- ---- 82.60 -1.80 84.40 1625 ---- ---- ---- ---- 83.50 -1.90 85.40 1630 ---- ---- ---- ---- 84.50 -1.80 86.30 1640 ---- ---- ---- ---- 86.40 -1.90 88.30 1650 ---- ---- ---- ---- 88.30 -2.00 90.30 1655 ---- ---- ---- ---- 89.30 -2.00 91.30 1660 ---- ---- ---- ---- 90.30 -2.00 92.30 1665 ---- ---- ---- ---- 91.30 -2.00 93.30 1670 ---- ---- ---- ---- 92.30 -2.00 94.30 1675 ---- ---- ---- ---- 93.30 -2.00 95.30 1680 ---- ---- ---- ---- 94.30 -2.00 96.30 1685 ---- ---- ---- ---- 95.30 -2.10 97.40 1690 ---- ---- ---- ---- 96.30 -2.10 98.40 1695 ---- ---- ---- ---- 97.30 -2.10 99.40 1700 ---- ---- ---- ---- 98.30 -2.20 100.50 1705 ---- ---- ---- ---- 99.30 -2.20 101.50 1710 ---- ---- ---- ---- 100.40 -2.20 102.60 1715 ---- ---- ---- ---- 101.40 -2.20 103.60 1720 ---- ---- ---- ---- 102.40 -2.30 104.70 1725 ---- ---- ---- ---- 103.50 -2.20 105.70 1730 ---- ---- ---- ---- 104.50 -2.30 106.80 1735 ---- ---- ---- ---- 105.60 -2.30 107.90 1740 ---- ---- ---- ---- 106.60 -2.30 108.90 1745 ---- ---- ---- ---- 107.70 -2.30 110.00 1750 ---- ---- ---- ---- 108.70 -2.40 111.10 1755 ---- ---- ---- ---- 109.80 -2.40 112.20 1760 ---- ---- ---- ---- 110.80 -2.40 113.20 1765 ---- ---- ---- ---- 111.90 -2.40 114.30 1770 ---- ---- ---- ---- 112.90 -2.50 115.40 1775 ---- ---- ---- ---- 114.00 -2.50 116.50 1780 ---- ---- ---- ---- 115.10 -2.50 117.60 1785 ---- ---- ---- ---- 116.10 -2.60 118.70 1790 ---- ---- ---- ---- 117.20 -2.60 119.80 1795 ---- ---- ---- ---- 118.30 -2.60 120.90 1800 ---- ---- ---- ---- 119.30 -2.60 121.90 1805 ---- ---- ---- ---- 120.40 -2.60 123.00 1810 ---- ---- ---- ---- 121.50 -2.60 124.10 1815 ---- ---- ---- ---- 122.60 -2.60 125.20 1820 ---- ---- ---- ---- 123.70 -2.60 126.30 1825 ---- ---- ---- ---- 124.70 -2.80 127.50 1830 ---- ---- ---- ---- 125.80 -2.80 128.60 1835 ---- ---- ---- ---- 126.90 -2.80 129.70 1840 ---- ---- ---- ---- 128.00 -2.80 130.80 1845 ---- ---- ---- ---- 129.20 -2.80 132.00 1850 ---- ---- ---- ---- 130.30 -2.80 133.10 1855 ---- ---- ---- ---- 131.40 -2.90 134.30 1860 ---- ---- ---- ---- 132.60 -2.80 135.40 1865 ---- ---- ---- ---- 133.70 -2.90 136.60 1870 ---- ---- ---- ---- 134.90 -2.90 137.80 1875 ---- ---- ---- ---- 136.10 -2.90 139.00 1880 ---- ---- ---- ---- 137.30 -3.00 140.30 1885 ---- ---- ---- ---- 138.50 -3.00 141.50 1890 ---- ---- ---- ---- 139.70 -3.00 142.70 1895 ---- ---- ---- ---- 141.00 -3.00 144.00 1900 ---- ---- ---- ---- 142.20 -3.10 145.30 1905 ---- ---- ---- ---- 143.50 -3.10 146.60 1910 ---- ---- ---- ---- 144.80 -3.10 147.90 1915 ---- ---- ---- ---- 146.10 -3.20 149.30 1920 ---- ---- ---- ---- 147.50 -3.20 150.70 1925 ---- ---- ---- ---- 148.80 -3.30 152.10 1930 ---- ---- ---- ---- 150.20 -3.30 153.50 1935 ---- ---- ---- ---- 151.60 -3.30 154.90 1940 ---- ---- ---- ---- 153.10 -3.30 156.40 1945 ---- ---- ---- ---- 154.60 -3.30 157.90 1950 ---- ---- ---- ---- 156.10 -3.30 159.40 1955 ---- ---- ---- ---- 157.60 -3.40 161.00 1960 ---- ---- ---- ---- 159.20 -3.40 162.60 1965 ---- ---- ---- ---- 160.70 -3.50 164.20 1970 ---- ---- ---- ---- 162.40 -3.50 165.90 1975 ---- ---- ---- ---- 164.00 -3.50 167.50 1980 ---- ---- ---- ---- 165.70 -3.60 169.30 1985 ---- ---- ---- ---- 167.40 -3.60 171.00 1990 ---- ---- ---- ---- 169.20 -3.60 172.80 1995 ---- ---- ---- ---- 171.00 -3.70 174.70 2000 ---- ---- ---- ---- 172.90 -3.60 176.50 2005 ---- ---- ---- ---- 174.70 -3.70 178.40 2010 ---- ---- ---- ---- 176.70 -3.70 180.40 2015 ---- ---- ---- ---- 178.60 -3.80 182.40 2020 ---- ---- ---- ---- 180.60 -3.80 184.40 2025 ---- ---- ---- ---- 182.60 -3.80 186.40 2030 ---- ---- ---- ---- 184.60 -3.90 188.50 2035 ---- ---- ---- ---- 186.70 -3.90 190.60 2040 ---- ---- ---- ---- 188.80 -3.90 192.70 2045 ---- ---- ---- ---- 190.90 -4.00 194.90 2050 ---- ---- ---- ---- 193.00 -4.00 197.00 2055 ---- ---- ---- ---- 195.20 -4.00 199.20 2060 ---- ---- ---- ---- 197.40 -4.10 201.50 2065 ---- ---- ---- ---- 199.60 -4.10 203.70 2070 ---- ---- ---- ---- 201.80 -4.20 206.00 2075 ---- ---- ---- ---- 204.10 -4.10 208.20 2080 ---- ---- ---- ---- 206.30 -4.20 210.50 2085 ---- ---- ---- ---- 208.60 -4.20 212.80 2090 ---- ---- ---- ---- 210.90 -4.20 215.10 2095 ---- ---- ---- ---- 213.20 -4.30 217.50 2100 ---- ---- ---- ---- 215.50 -4.30 219.80 2105 ---- ---- ---- ---- 217.80 -4.30 222.10 2110 ---- ---- ---- ---- 220.10 -4.40 224.50 2115 ---- ---- ---- ---- 222.50 -4.40 226.90 2120 ---- ---- ---- ---- 224.90 -4.40 229.30 2125 ---- ---- ---- ---- 227.30 -4.50 231.80 2130 ---- ---- ---- ---- 229.70 -4.60 234.30 2135 ---- ---- ---- ---- 232.20 -4.60 236.80 2140 ---- ---- ---- ---- 234.70 -4.60 239.30 2145 ---- ---- ---- ---- 237.30 -4.60 241.90 2150 ---- ---- ---- ---- 239.90 -4.60 244.50 2155 ---- ---- ---- ---- 242.50 -4.70 247.20 2160 ---- ---- ---- ---- 245.20 -4.70 249.90 2165 ---- ---- ---- ---- 247.90 -4.80 252.70 2170 ---- ---- ---- ---- 250.70 -4.80 255.50 2175 ---- ---- ---- ---- 253.50 -4.80 258.30 2180 ---- ---- ---- ---- 256.30 -4.90 261.20 2185 ---- ---- ---- ---- 259.20 -4.90 264.10 2190 ---- ---- ---- ---- 262.10 -5.00 267.10 2195 ---- ---- ---- ---- 265.10 -4.90 270.00 2200 ---- ---- ---- ---- 268.00 -5.00 273.00 2205 ---- ---- ---- ---- 271.00 -5.10 276.10 2210 ---- ---- ---- ---- 274.10 -5.00 279.10 2215 ---- ---- ---- ---- 277.10 -5.10 282.20 2220 ---- ---- ---- ---- 280.20 -5.20 285.40 2225 ---- ---- ---- ---- 283.30 -5.20 288.50 2230 ---- ---- ---- ---- 286.50 -5.20 291.70 2235 ---- ---- ---- ---- 289.60 -5.30 294.90 2240 ---- ---- ---- ---- 292.80 -5.30 298.10 2245 ---- ---- ---- ---- 296.10 -5.30 301.40 2250 ---- ---- ---- ---- 299.30 -5.40 304.70 2255 ---- ---- ---- ---- 302.60 -5.40 308.00 2260 ---- ---- ---- ---- 305.90 -5.40 311.30 2265 ---- ---- ---- ---- 309.20 -5.40 314.60 2270 ---- ---- ---- ---- 312.50 -5.50 318.00 2275 ---- ---- ---- ---- 315.90 -5.50 321.40 2280 ---- ---- ---- ---- 319.30 -5.50 324.80 2285 ---- ---- ---- ---- 322.70 -5.60 328.30 2290 ---- ---- ---- ---- 326.10 -5.70 331.80 2295 ---- ---- ---- ---- 329.60 -5.60 335.20 2300 ---- ---- ---- ---- 333.10 -5.60 338.70 2305 ---- ---- ---- ---- 336.60 -5.70 342.30 2310 ---- ---- ---- ---- 340.10 -5.70 345.80 2315 ---- ---- ---- ---- 343.60 -5.80 349.40 2320 ---- ---- ---- ---- 347.20 -5.80 353.00 2325 ---- ---- ---- ---- 350.70 -5.90 356.60 2330 ---- ---- ---- ---- 354.30 -5.90 360.20 2335 ---- ---- ---- ---- 357.90 -5.90 363.80 2340 ---- ---- ---- ---- 361.50 -6.00 367.50 2345 ---- ---- ---- ---- 365.20 -5.90 371.10 2350 ---- ---- ---- ---- 368.80 -6.00 374.80 2355 ---- ---- ---- ---- 372.50 -6.00 378.50 2360 ---- ---- ---- ---- 376.20 -6.00 382.20 2365 ---- ---- ---- ---- 379.80 -6.10 385.90 2370 ---- ---- ---- ---- 383.50 -6.20 389.70 2375 ---- ---- ---- ---- 387.30 -6.10 393.40 2380 ---- ---- ---- ---- 391.00 -6.20 397.20 2385 ---- ---- ---- ---- 394.70 -6.20 400.90 2390 ---- ---- ---- ---- 398.50 -6.20 404.70 2395 ---- ---- ---- ---- 402.20 -6.30 408.50 2400 ---- ---- ---- ---- 406.00 -6.30 412.30 2405 ---- ---- ---- ---- 409.80 -6.30 416.10 2410 ---- ---- ---- ---- 413.60 -6.40 420.00 2415 ---- ---- ---- ---- 417.40 -6.40 423.80 2420 ---- ---- ---- ---- 421.20 -6.40 427.60 2425 ---- ---- ---- ---- 425.00 -6.50 431.50 2430 ---- ---- ---- ---- 428.90 -6.40 435.30 2435 ---- ---- ---- ---- 432.70 -6.50 439.20 2440 ---- ---- ---- ---- 436.60 -6.50 443.10 2450 ---- ---- ---- ---- 444.30 -6.60 450.90 2460 ---- ---- ---- ---- 452.10 -6.60 458.70 2470 ---- ---- ---- ---- 459.90 -6.70 466.60 2475 ---- ---- ---- ---- 463.80 -6.70 470.50 2480 ---- ---- ---- ---- 467.70 -6.80 474.50 2490 ---- ---- ---- ---- 475.60 -6.80 482.40 2500 ---- ---- ---- ---- 483.50 -6.90 490.40 2510 ---- ---- ---- ---- 491.40 -6.90 498.30 2520 ---- ---- ---- ---- 499.40 -7.00 506.40 2525 ---- ---- ---- ---- 503.40 -7.00 510.40 2530 ---- ---- ---- ---- 507.40 -7.00 514.40 2540 ---- ---- ---- ---- 515.50 -7.00 522.50 2550 ---- ---- ---- ---- 523.50 -7.20 530.70 2575 ---- ---- ---- ---- 543.80 -7.30 551.10 2600 ---- ---- ---- ---- 564.30 -7.40 571.70 2625 ---- ---- ---- ---- 585.00 -7.50 592.50 2650 ---- ---- ---- ---- 605.80 -7.70 613.50 2675 ---- ---- ---- ---- 626.80 -7.80 634.60 2700 ---- ---- ---- ---- 648.00 -7.80 655.80 2725 ---- ---- ---- ---- 669.30 -7.90 677.20 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 51.90 -1.10 53.00 1400 ---- ---- ---- ---- 55.30 -1.20 56.50 1425 ---- ---- ---- ---- 58.80 -1.30 60.10 1450 ---- ---- ---- ---- 62.50 -1.30 63.80 1475 ---- ---- ---- ---- 66.30 -1.40 67.70 1500 ---- ---- ---- ---- 70.30 -1.50 71.80 1525 ---- ---- ---- ---- 74.50 -1.50 76.00 1550 ---- ---- ---- ---- 78.80 -1.60 80.40 1570 ---- ---- ---- ---- 82.30 -1.80 84.10 1575 ---- ---- ---- ---- 83.20 -1.80 85.00 1580 ---- ---- ---- ---- 84.20 -1.70 85.90 1590 ---- ---- ---- ---- 86.00 -1.80 87.80 1600 ---- ---- ---- ---- 87.90 -1.80 89.70 1610 ---- ---- ---- ---- 89.80 -1.80 91.60 1620 ---- ---- ---- ---- 91.70 -1.90 93.60 1625 ---- ---- ---- ---- 92.70 -1.90 94.60 1630 ---- ---- ---- ---- 93.60 -2.00 95.60 1640 ---- ---- ---- ---- 95.60 -2.00 97.60 1650 ---- ---- ---- ---- 97.60 -2.00 99.60 1660 ---- ---- ---- ---- 99.60 -2.10 101.70 1670 ---- ---- ---- ---- 101.70 -2.10 103.80 1675 ---- ---- ---- ---- 102.70 -2.10 104.80 1680 ---- ---- ---- ---- 103.70 -2.20 105.90 1685 ---- ---- ---- ---- 104.80 -2.10 106.90 1690 ---- ---- ---- ---- 105.80 -2.20 108.00 1695 ---- ---- ---- ---- 106.90 -2.20 109.10 1700 ---- ---- ---- ---- 107.90 -2.20 110.10 1705 ---- ---- ---- ---- 109.00 -2.20 111.20 1710 ---- ---- ---- ---- 110.00 -2.30 112.30 1715 ---- ---- ---- ---- 111.10 -2.30 113.40 1720 ---- ---- ---- ---- 112.20 -2.30 114.50 1725 ---- ---- ---- ---- 113.20 -2.40 115.60 1730 ---- ---- ---- ---- 114.30 -2.30 116.60 1735 ---- ---- ---- ---- 115.40 -2.30 117.70 1740 ---- ---- ---- ---- 116.50 -2.30 118.80 1745 ---- ---- ---- ---- 117.50 -2.50 120.00 1750 ---- ---- ---- ---- 118.60 -2.50 121.10 1755 ---- ---- ---- ---- 119.70 -2.50 122.20 1760 ---- ---- ---- ---- 120.80 -2.50 123.30 1765 ---- ---- ---- ---- 121.90 -2.50 124.40 1770 ---- ---- ---- ---- 123.00 -2.50 125.50 1775 ---- ---- ---- ---- 124.10 -2.50 126.60 1780 ---- ---- ---- ---- 125.20 -2.50 127.70 1785 ---- ---- ---- ---- 126.30 -2.60 128.90 1790 ---- ---- ---- ---- 127.40 -2.60 130.00 1795 ---- ---- ---- ---- 128.50 -2.60 131.10 1800 ---- ---- ---- ---- 129.60 -2.60 132.20 1805 ---- ---- ---- ---- 130.70 -2.60 133.30 1810 ---- ---- ---- ---- 131.80 -2.70 134.50 1815 ---- ---- ---- ---- 132.90 -2.70 135.60 1820 ---- ---- ---- ---- 134.00 -2.70 136.70 1825 ---- ---- ---- ---- 135.10 -2.70 137.80 1830 ---- ---- ---- ---- 136.20 -2.80 139.00 1835 ---- ---- ---- ---- 137.30 -2.80 140.10 1840 ---- ---- ---- ---- 138.40 -2.80 141.20 1845 ---- ---- ---- ---- 139.50 -2.80 142.30 1850 ---- ---- ---- ---- 140.60 -2.90 143.50 1855 ---- ---- ---- ---- 141.70 -2.90 144.60 1860 ---- ---- ---- ---- 142.80 -3.00 145.80 1865 ---- ---- ---- ---- 144.00 -2.90 146.90 1870 ---- ---- ---- ---- 145.10 -3.00 148.10 1875 ---- ---- ---- ---- 146.30 -3.00 149.30 1880 ---- ---- ---- ---- 147.40 -3.00 150.40 1885 ---- ---- ---- ---- 148.60 -3.00 151.60 1890 ---- ---- ---- ---- 149.80 -3.00 152.80 1895 ---- ---- ---- ---- 151.00 -3.00 154.00 1900 ---- ---- ---- ---- 152.20 -3.10 155.30 1905 ---- ---- ---- ---- 153.40 -3.10 156.50 1910 ---- ---- ---- ---- 154.60 -3.20 157.80 1915 ---- ---- ---- ---- 155.90 -3.20 159.10 1920 ---- ---- ---- ---- 157.10 -3.20 160.30 1925 ---- ---- ---- ---- 158.40 -3.30 161.70 1930 ---- ---- ---- ---- 159.70 -3.30 163.00 1935 ---- ---- ---- ---- 161.10 -3.20 164.30 1940 ---- ---- ---- ---- 162.40 -3.30 165.70 1945 ---- ---- ---- ---- 163.80 -3.30 167.10 1950 ---- ---- ---- ---- 165.20 -3.30 168.50 1955 ---- ---- ---- ---- 166.60 -3.40 170.00 1960 ---- ---- ---- ---- 168.00 -3.40 171.40 1965 ---- ---- ---- ---- 169.50 -3.40 172.90 1970 ---- ---- ---- ---- 171.00 -3.40 174.40 1975 ---- ---- ---- ---- 172.50 -3.50 176.00 1980 ---- ---- ---- ---- 174.10 -3.50 177.60 1985 ---- ---- ---- ---- 175.60 -3.60 179.20 1990 ---- ---- ---- ---- 177.30 -3.50 180.80 1995 ---- ---- ---- ---- 178.90 -3.60 182.50 2000 ---- ---- ---- ---- 180.60 -3.60 184.20 2005 ---- ---- ---- ---- 182.30 -3.70 186.00 2010 ---- ---- ---- ---- 184.10 -3.70 187.80 2015 ---- ---- ---- ---- 185.90 -3.70 189.60 2020 ---- ---- ---- ---- 187.70 -3.80 191.50 2025 ---- ---- ---- ---- 189.60 -3.80 193.40 2030 ---- ---- ---- ---- 191.50 -3.80 195.30 2035 ---- ---- ---- ---- 193.40 -3.90 197.30 2040 ---- ---- ---- ---- 195.40 -3.90 199.30 2045 ---- ---- ---- ---- 197.40 -3.90 201.30 2050 ---- ---- ---- ---- 199.50 -3.90 203.40 2055 ---- ---- ---- ---- 201.60 -3.90 205.50 2060 ---- ---- ---- ---- 203.70 -4.00 207.70 2065 ---- ---- ---- ---- 205.80 -4.00 209.80 2070 ---- ---- ---- ---- 207.90 -4.10 212.00 2075 ---- ---- ---- ---- 210.10 -4.10 214.20 2080 ---- ---- ---- ---- 212.30 -4.20 216.50 2085 ---- ---- ---- ---- 214.50 -4.20 218.70 2090 ---- ---- ---- ---- 216.80 -4.20 221.00 2095 ---- ---- ---- ---- 219.00 -4.30 223.30 2100 ---- ---- ---- ---- 221.30 -4.30 225.60 2105 ---- ---- ---- ---- 223.60 -4.30 227.90 2110 ---- ---- ---- ---- 225.90 -4.30 230.20 2115 ---- ---- ---- ---- 228.20 -4.40 232.60 2120 ---- ---- ---- ---- 230.50 -4.40 234.90 2125 ---- ---- ---- ---- 232.90 -4.40 237.30 2130 ---- ---- ---- ---- 235.20 -4.50 239.70 2135 ---- ---- ---- ---- 237.60 -4.50 242.10 2140 ---- ---- ---- ---- 240.00 -4.50 244.50 2145 ---- ---- ---- ---- 242.40 -4.50 246.90 2150 ---- ---- ---- ---- 244.80 -4.60 249.40 2155 ---- ---- ---- ---- 247.30 -4.60 251.90 2160 ---- ---- ---- ---- 249.80 -4.60 254.40 2165 ---- ---- ---- ---- 252.30 -4.70 257.00 2170 ---- ---- ---- ---- 254.90 -4.70 259.60 2175 ---- ---- ---- ---- 257.60 -4.70 262.30 2180 ---- ---- ---- ---- 260.20 -4.80 265.00 2185 ---- ---- ---- ---- 262.90 -4.90 267.80 2190 ---- ---- ---- ---- 265.70 -4.80 270.50 2195 ---- ---- ---- ---- 268.50 -4.90 273.40 2200 ---- ---- ---- ---- 271.30 -4.90 276.20 2205 ---- ---- ---- ---- 274.20 -4.90 279.10 2210 ---- ---- ---- ---- 277.10 -5.00 282.10 2215 ---- ---- ---- ---- 280.10 -5.00 285.10 2220 ---- ---- ---- ---- 283.00 -5.10 288.10 2225 ---- ---- ---- ---- 286.00 -5.10 291.10 2230 ---- ---- ---- ---- 289.10 -5.10 294.20 2235 ---- ---- ---- ---- 292.10 -5.20 297.30 2240 ---- ---- ---- ---- 295.20 -5.20 300.40 2245 ---- ---- ---- ---- 298.40 -5.20 303.60 2250 ---- ---- ---- ---- 301.50 -5.20 306.70 2255 ---- ---- ---- ---- 304.70 -5.30 310.00 2260 ---- ---- ---- ---- 307.90 -5.30 313.20 2265 ---- ---- ---- ---- 311.10 -5.40 316.50 2270 ---- ---- ---- ---- 314.40 -5.40 319.80 2275 ---- ---- ---- ---- 317.70 -5.40 323.10 2280 ---- ---- ---- ---- 321.00 -5.40 326.40 2285 ---- ---- ---- ---- 324.30 -5.50 329.80 2290 ---- ---- ---- ---- 327.70 -5.50 333.20 2295 ---- ---- ---- ---- 331.00 -5.60 336.60 2300 ---- ---- ---- ---- 334.40 -5.60 340.00 2305 ---- ---- ---- ---- 337.90 -5.60 343.50 2310 ---- ---- ---- ---- 341.30 -5.60 346.90 2315 ---- ---- ---- ---- 344.80 -5.60 350.40 2320 ---- ---- ---- ---- 348.30 -5.70 354.00 2325 ---- ---- ---- ---- 351.80 -5.70 357.50 2330 ---- ---- ---- ---- 355.30 -5.80 361.10 2335 ---- ---- ---- ---- 358.90 -5.70 364.60 2340 ---- ---- ---- ---- 362.40 -5.80 368.20 2345 ---- ---- ---- ---- 366.00 -5.90 371.90 2350 ---- ---- ---- ---- 369.60 -5.90 375.50 2355 ---- ---- ---- ---- 373.20 -5.90 379.10 2360 ---- ---- ---- ---- 376.90 -5.90 382.80 2365 ---- ---- ---- ---- 380.50 -6.00 386.50 2370 ---- ---- ---- ---- 384.20 -6.00 390.20 2375 ---- ---- ---- ---- 387.90 -6.00 393.90 2380 ---- ---- ---- ---- 391.60 -6.00 397.60 2385 ---- ---- ---- ---- 395.30 -6.10 401.40 2390 ---- ---- ---- ---- 399.00 -6.10 405.10 2395 ---- ---- ---- ---- 402.70 -6.20 408.90 2400 ---- ---- ---- ---- 406.50 -6.10 412.60 2405 ---- ---- ---- ---- 410.20 -6.20 416.40 2410 ---- ---- ---- ---- 414.00 -6.20 420.20 2415 ---- ---- ---- ---- 417.80 -6.20 424.00 2420 ---- ---- ---- ---- 421.60 -6.30 427.90 2425 ---- ---- ---- ---- 425.40 -6.30 431.70 2430 ---- ---- ---- ---- 429.20 -6.30 435.50 2435 ---- ---- ---- ---- 433.00 -6.40 439.40 2440 ---- ---- ---- ---- 436.80 -6.40 443.20 2445 ---- ---- ---- ---- 440.70 -6.40 447.10 2450 ---- ---- ---- ---- 444.50 -6.50 451.00 2455 ---- ---- ---- ---- 448.40 -6.50 454.90 2460 ---- ---- ---- ---- 452.20 -6.60 458.80 2465 ---- ---- ---- ---- 456.10 -6.60 462.70 2470 ---- ---- ---- ---- 460.00 -6.60 466.60 2475 ---- ---- ---- ---- 463.90 -6.60 470.50 2480 ---- ---- ---- ---- 467.80 -6.60 474.40 2490 ---- ---- ---- ---- 475.60 -6.70 482.30 2500 ---- ---- ---- ---- 483.50 -6.70 490.20 2510 ---- ---- ---- ---- 491.40 -6.80 498.20 2520 ---- ---- ---- ---- 499.30 -6.90 506.20 2525 ---- ---- ---- ---- 503.30 -6.90 510.20 2530 ---- ---- ---- ---- 507.30 -6.90 514.20 2540 ---- ---- ---- ---- 515.30 -6.90 522.20 2550 ---- ---- ---- ---- 523.30 -7.00 530.30 2560 ---- ---- ---- ---- 531.40 -7.00 538.40 2575 ---- ---- ---- ---- 543.50 -7.10 550.60 2600 ---- ---- ---- ---- 563.90 -7.30 571.20 2625 ---- ---- ---- ---- 584.50 -7.30 591.80 2650 ---- ---- ---- ---- 605.20 -7.50 612.70 2675 ---- ---- ---- ---- 626.10 -7.60 633.70 2700 ---- ---- ---- ---- 647.10 -7.80 654.90 2725 ---- ---- ---- ---- 668.30 -7.90 676.20 2750 ---- ---- ---- ---- 689.70 -7.90 697.60 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 63.00 -1.30 64.30 1425 ---- ---- ---- ---- 66.80 -1.30 68.10 1450 ---- ---- ---- ---- 70.70 -1.40 72.10 1475 ---- ---- ---- ---- 74.70 -1.50 76.20 1500 ---- ---- ---- ---- 78.90 -1.60 80.50 1525 ---- ---- ---- ---- 83.20 -1.70 84.90 1550 ---- ---- ---- ---- 87.70 -1.70 89.40 1575 ---- ---- ---- ---- 92.30 -1.90 94.20 1580 ---- ---- ---- ---- 93.30 -1.80 95.10 1590 ---- ---- ---- ---- 95.20 -1.90 97.10 1600 ---- ---- ---- ---- 97.10 -1.90 99.00 1610 ---- ---- ---- ---- 99.10 -1.90 101.00 1620 ---- ---- ---- ---- 101.10 -2.00 103.10 1625 ---- ---- ---- ---- 102.10 -2.00 104.10 1630 ---- ---- ---- ---- 103.10 -2.00 105.10 1640 ---- ---- ---- ---- 105.10 -2.10 107.20 1650 ---- ---- ---- ---- 107.20 -2.10 109.30 1660 ---- ---- ---- ---- 109.30 -2.10 111.40 1670 ---- ---- ---- ---- 111.40 -2.10 113.50 1675 ---- ---- ---- ---- 112.40 -2.20 114.60 1680 ---- ---- ---- ---- 113.50 -2.20 115.70 1685 ---- ---- ---- ---- 114.60 -2.20 116.80 1690 ---- ---- ---- ---- 115.60 -2.30 117.90 1695 ---- ---- ---- ---- 116.70 -2.30 119.00 1700 ---- ---- ---- ---- 117.80 -2.30 120.10 1705 ---- ---- ---- ---- 118.90 -2.30 121.20 1710 ---- ---- ---- ---- 119.90 -2.40 122.30 1715 ---- ---- ---- ---- 121.00 -2.40 123.40 1720 ---- ---- ---- ---- 122.10 -2.40 124.50 1725 ---- ---- ---- ---- 123.20 -2.40 125.60 1730 ---- ---- ---- ---- 124.30 -2.40 126.70 1735 ---- ---- ---- ---- 125.40 -2.50 127.90 1740 ---- ---- ---- ---- 126.50 -2.50 129.00 1745 ---- ---- ---- ---- 127.60 -2.50 130.10 1750 ---- ---- ---- ---- 128.70 -2.50 131.20 1755 ---- ---- ---- ---- 129.90 -2.50 132.40 1760 ---- ---- ---- ---- 131.00 -2.50 133.50 1765 ---- ---- ---- ---- 132.10 -2.50 134.60 1770 ---- ---- ---- ---- 133.20 -2.60 135.80 1775 ---- ---- ---- ---- 134.30 -2.60 136.90 1780 ---- ---- ---- ---- 135.40 -2.70 138.10 1785 ---- ---- ---- ---- 136.50 -2.70 139.20 1790 ---- ---- ---- ---- 137.70 -2.60 140.30 1795 ---- ---- ---- ---- 138.80 -2.70 141.50 1800 ---- ---- ---- ---- 139.90 -2.70 142.60 1805 ---- ---- ---- ---- 141.00 -2.80 143.80 1810 ---- ---- ---- ---- 142.10 -2.80 144.90 1815 ---- ---- ---- ---- 143.30 -2.70 146.00 1820 ---- ---- ---- ---- 144.40 -2.80 147.20 1825 ---- ---- ---- ---- 145.50 -2.80 148.30 1830 ---- ---- ---- ---- 146.60 -2.90 149.50 1835 ---- ---- ---- ---- 147.70 -2.90 150.60 1840 ---- ---- ---- ---- 148.80 -2.90 151.70 1845 ---- ---- ---- ---- 150.00 -2.90 152.90 1850 ---- ---- ---- ---- 151.10 -2.90 154.00 1855 ---- ---- ---- ---- 152.20 -2.90 155.10 1860 ---- ---- ---- ---- 153.30 -3.00 156.30 1865 ---- ---- ---- ---- 154.50 -2.90 157.40 1870 ---- ---- ---- ---- 155.60 -3.00 158.60 1875 ---- ---- ---- ---- 156.70 -3.10 159.80 1880 ---- ---- ---- ---- 157.90 -3.00 160.90 1885 ---- ---- ---- ---- 159.00 -3.10 162.10 1890 ---- ---- ---- ---- 160.20 -3.10 163.30 1895 ---- ---- ---- ---- 161.40 -3.10 164.50 1900 ---- ---- ---- ---- 162.60 -3.10 165.70 1905 ---- ---- ---- ---- 163.80 -3.10 166.90 1910 ---- ---- ---- ---- 165.00 -3.20 168.20 1915 ---- ---- ---- ---- 166.20 -3.20 169.40 1920 ---- ---- ---- ---- 167.40 -3.30 170.70 1925 ---- ---- ---- ---- 168.70 -3.30 172.00 1930 ---- ---- ---- ---- 170.00 -3.30 173.30 1935 ---- ---- ---- ---- 171.30 -3.30 174.60 1940 ---- ---- ---- ---- 172.60 -3.30 175.90 1945 ---- ---- ---- ---- 173.90 -3.40 177.30 1950 ---- ---- ---- ---- 175.30 -3.40 178.70 1955 ---- ---- ---- ---- 176.60 -3.50 180.10 1960 ---- ---- ---- ---- 178.00 -3.50 181.50 1965 ---- ---- ---- ---- 179.50 -3.40 182.90 1970 ---- ---- ---- ---- 180.90 -3.50 184.40 1975 ---- ---- ---- ---- 182.40 -3.50 185.90 1980 ---- ---- ---- ---- 183.90 -3.50 187.40 1985 ---- ---- ---- ---- 185.40 -3.60 189.00 1990 ---- ---- ---- ---- 187.00 -3.60 190.60 1995 ---- ---- ---- ---- 188.60 -3.60 192.20 2000 ---- ---- ---- ---- 190.20 -3.70 193.90 2005 ---- ---- ---- ---- 191.90 -3.70 195.60 2010 ---- ---- ---- ---- 193.60 -3.70 197.30 2015 ---- ---- ---- ---- 195.30 -3.80 199.10 2020 ---- ---- ---- ---- 197.10 -3.80 200.90 2025 ---- ---- ---- ---- 198.90 -3.80 202.70 2030 ---- ---- ---- ---- 200.70 -3.90 204.60 2035 ---- ---- ---- ---- 202.60 -3.90 206.50 2040 ---- ---- ---- ---- 204.60 -3.80 208.40 2045 ---- ---- ---- ---- 206.50 -3.90 210.40 2050 ---- ---- ---- ---- 208.50 -4.00 212.50 2055 ---- ---- ---- ---- 210.60 -3.90 214.50 2060 ---- ---- ---- ---- 212.60 -4.00 216.60 2065 ---- ---- ---- ---- 214.70 -4.00 218.70 2070 ---- ---- ---- ---- 216.80 -4.10 220.90 2075 ---- ---- ---- ---- 219.00 -4.10 223.10 2080 ---- ---- ---- ---- 221.20 -4.10 225.30 2085 ---- ---- ---- ---- 223.40 -4.10 227.50 2090 ---- ---- ---- ---- 225.60 -4.20 229.80 2095 ---- ---- ---- ---- 227.80 -4.20 232.00 2100 ---- ---- ---- ---- 230.10 -4.20 234.30 2105 ---- ---- ---- ---- 232.30 -4.30 236.60 2110 ---- ---- ---- ---- 234.60 -4.30 238.90 2115 ---- ---- ---- ---- 236.90 -4.40 241.30 2120 ---- ---- ---- ---- 239.20 -4.40 243.60 2125 ---- ---- ---- ---- 241.60 -4.40 246.00 2130 ---- ---- ---- ---- 243.90 -4.40 248.30 2135 ---- ---- ---- ---- 246.30 -4.40 250.70 2140 ---- ---- ---- ---- 248.60 -4.50 253.10 2145 ---- ---- ---- ---- 251.00 -4.50 255.50 2150 ---- ---- ---- ---- 253.40 -4.60 258.00 2155 ---- ---- ---- ---- 255.80 -4.60 260.40 2160 ---- ---- ---- ---- 258.30 -4.60 262.90 2165 ---- ---- ---- ---- 260.70 -4.70 265.40 2170 ---- ---- ---- ---- 263.30 -4.70 268.00 2175 ---- ---- ---- ---- 265.80 -4.70 270.50 2180 ---- ---- ---- ---- 268.40 -4.80 273.20 2185 ---- ---- ---- ---- 271.10 -4.80 275.90 2190 ---- ---- ---- ---- 273.80 -4.80 278.60 2195 ---- ---- ---- ---- 276.50 -4.80 281.30 2200 ---- ---- ---- ---- 279.30 -4.80 284.10 2205 ---- ---- ---- ---- 282.10 -4.90 287.00 2210 ---- ---- ---- ---- 284.90 -5.00 289.90 2215 ---- ---- ---- ---- 287.80 -5.00 292.80 2220 ---- ---- ---- ---- 290.70 -5.00 295.70 2225 ---- ---- ---- ---- 293.70 -5.00 298.70 2230 ---- ---- ---- ---- 296.70 -5.10 301.80 2235 ---- ---- ---- ---- 299.70 -5.10 304.80 2240 ---- ---- ---- ---- 302.80 -5.10 307.90 2245 ---- ---- ---- ---- 305.90 -5.10 311.00 2250 ---- ---- ---- ---- 309.00 -5.20 314.20 2255 ---- ---- ---- ---- 312.10 -5.30 317.40 2260 ---- ---- ---- ---- 315.30 -5.30 320.60 2265 ---- ---- ---- ---- 318.50 -5.30 323.80 2270 ---- ---- ---- ---- 321.70 -5.40 327.10 2275 ---- ---- ---- ---- 325.00 -5.30 330.30 2280 ---- ---- ---- ---- 328.30 -5.30 333.60 2285 ---- ---- ---- ---- 331.60 -5.40 337.00 2290 ---- ---- ---- ---- 334.90 -5.40 340.30 2295 ---- ---- ---- ---- 338.20 -5.50 343.70 2300 ---- ---- ---- ---- 341.60 -5.50 347.10 2305 ---- ---- ---- ---- 345.00 -5.60 350.60 2310 ---- ---- ---- ---- 348.40 -5.60 354.00 2315 ---- ---- ---- ---- 351.90 -5.60 357.50 2320 ---- ---- ---- ---- 355.40 -5.60 361.00 2325 ---- ---- ---- ---- 358.90 -5.60 364.50 2330 ---- ---- ---- ---- 362.40 -5.70 368.10 2335 ---- ---- ---- ---- 365.90 -5.70 371.60 2340 ---- ---- ---- ---- 369.40 -5.80 375.20 2345 ---- ---- ---- ---- 373.00 -5.80 378.80 2350 ---- ---- ---- ---- 376.60 -5.80 382.40 2355 ---- ---- ---- ---- 380.20 -5.90 386.10 2360 ---- ---- ---- ---- 383.80 -5.90 389.70 2365 ---- ---- ---- ---- 387.50 -5.90 393.40 2370 ---- ---- ---- ---- 391.10 -6.00 397.10 2375 ---- ---- ---- ---- 394.80 -6.00 400.80 2380 ---- ---- ---- ---- 398.50 -6.00 404.50 2385 ---- ---- ---- ---- 402.20 -6.00 408.20 2390 ---- ---- ---- ---- 405.90 -6.10 412.00 2395 ---- ---- ---- ---- 409.60 -6.10 415.70 2400 ---- ---- ---- ---- 413.40 -6.10 419.50 2405 ---- ---- ---- ---- 417.10 -6.20 423.30 2410 ---- ---- ---- ---- 420.90 -6.20 427.10 2415 ---- ---- ---- ---- 424.70 -6.20 430.90 2420 ---- ---- ---- ---- 428.40 -6.30 434.70 2425 ---- ---- ---- ---- 432.20 -6.30 438.50 2430 ---- ---- ---- ---- 436.00 -6.30 442.30 2435 ---- ---- ---- ---- 439.90 -6.30 446.20 2440 ---- ---- ---- ---- 443.70 -6.30 450.00 2445 ---- ---- ---- ---- 447.50 -6.40 453.90 2450 ---- ---- ---- ---- 451.40 -6.40 457.80 2455 ---- ---- ---- ---- 455.20 -6.50 461.70 2460 ---- ---- ---- ---- 459.10 -6.40 465.50 2465 ---- ---- ---- ---- 462.90 -6.50 469.40 2470 ---- ---- ---- ---- 466.80 -6.50 473.30 2475 ---- ---- ---- ---- 470.70 -6.60 477.30 2480 ---- ---- ---- ---- 474.60 -6.60 481.20 2490 ---- ---- ---- ---- 482.40 -6.70 489.10 2500 ---- ---- ---- ---- 490.30 -6.70 497.00 2510 ---- ---- ---- ---- 498.20 -6.70 504.90 2520 ---- ---- ---- ---- 506.10 -6.80 512.90 2525 ---- ---- ---- ---- 510.10 -6.80 516.90 2530 ---- ---- ---- ---- 514.00 -6.90 520.90 2540 ---- ---- ---- ---- 522.00 -6.90 528.90 2550 ---- ---- ---- ---- 530.00 -7.00 537.00 2560 ---- ---- ---- ---- 538.10 -7.00 545.10 2570 ---- ---- ---- ---- 546.10 -7.10 553.20 2575 ---- ---- ---- ---- 550.20 -7.10 557.30 2600 ---- ---- ---- ---- 570.50 -7.20 577.70 2625 ---- ---- ---- ---- 591.10 -7.30 598.40 2650 ---- ---- ---- ---- 611.70 -7.50 619.20 2675 ---- ---- ---- ---- 632.60 -7.50 640.10 2700 ---- ---- ---- ---- 653.60 -7.60 661.20 2725 ---- ---- ---- ---- 674.70 -7.80 682.50 2750 ---- ---- ---- ---- 696.00 -7.90 703.90 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 112.30 -2.00 114.30 1650 ---- ---- ---- ---- 116.80 -2.20 119.00 1675 ---- ---- ---- ---- 121.40 -2.30 123.70 1700 ---- ---- ---- ---- 126.20 -2.30 128.50 1725 ---- ---- ---- ---- 131.10 -2.40 133.50 1750 ---- ---- ---- ---- 136.10 -2.50 138.60 1775 ---- ---- ---- ---- 141.20 -2.60 143.80 1800 ---- ---- ---- ---- 146.50 -2.70 149.20 1820 ---- ---- ---- ---- 150.80 -2.80 153.60 1825 ---- ---- ---- ---- 151.90 -2.80 154.70 1830 ---- ---- ---- ---- 152.90 -2.90 155.80 1840 ---- ---- ---- ---- 155.20 -2.90 158.10 1850 ---- ---- ---- ---- 157.40 -2.90 160.30 1860 ---- ---- ---- ---- 159.70 -3.00 162.70 1870 ---- ---- ---- ---- 162.00 -3.00 165.00 1875 ---- ---- ---- ---- 163.20 -3.00 166.20 1880 ---- ---- ---- ---- 164.30 -3.10 167.40 1890 ---- ---- ---- ---- 166.70 -3.20 169.90 1900 ---- ---- ---- ---- 169.20 -3.20 172.40 1910 ---- ---- ---- ---- 171.70 -3.20 174.90 1915 ---- ---- ---- ---- 173.00 -3.20 176.20 1920 ---- ---- ---- ---- 174.30 -3.20 177.50 1925 ---- ---- ---- ---- 175.60 -3.20 178.80 1930 ---- ---- ---- ---- 176.90 -3.30 180.20 1935 ---- ---- ---- ---- 178.20 -3.40 181.60 1940 ---- ---- ---- ---- 179.60 -3.30 182.90 1945 ---- ---- ---- ---- 181.00 -3.30 184.30 1950 ---- ---- ---- ---- 182.40 -3.40 185.80 1955 ---- ---- ---- ---- 183.80 -3.40 187.20 1960 ---- ---- ---- ---- 185.20 -3.50 188.70 1965 ---- ---- ---- ---- 186.70 -3.40 190.10 1970 ---- ---- ---- ---- 188.10 -3.50 191.60 1975 ---- ---- ---- ---- 189.60 -3.60 193.20 1980 ---- ---- ---- ---- 191.20 -3.50 194.70 1985 ---- ---- ---- ---- 192.70 -3.60 196.30 1990 ---- ---- ---- ---- 194.30 -3.60 197.90 1995 ---- ---- ---- ---- 195.90 -3.60 199.50 2000 ---- ---- ---- ---- 197.50 -3.70 201.20 2005 ---- ---- ---- ---- 199.20 -3.60 202.80 2010 ---- ---- ---- ---- 200.80 -3.70 204.50 2015 ---- ---- ---- ---- 202.50 -3.80 206.30 2020 ---- ---- ---- ---- 204.30 -3.70 208.00 2025 ---- ---- ---- ---- 206.00 -3.80 209.80 2030 ---- ---- ---- ---- 207.80 -3.80 211.60 2035 ---- ---- ---- ---- 209.60 -3.90 213.50 2040 ---- ---- ---- ---- 211.50 -3.90 215.40 2045 ---- ---- ---- ---- 213.40 -3.90 217.30 2050 ---- ---- ---- ---- 215.30 -3.90 219.20 2055 ---- ---- ---- ---- 217.20 -4.00 221.20 2060 ---- ---- ---- ---- 219.20 -4.00 223.20 2065 ---- ---- ---- ---- 221.20 -4.00 225.20 2070 ---- ---- ---- ---- 223.20 -4.10 227.30 2075 ---- ---- ---- ---- 225.30 -4.10 229.40 2080 ---- ---- ---- ---- 227.40 -4.10 231.50 2085 ---- ---- ---- ---- 229.50 -4.10 233.60 2090 ---- ---- ---- ---- 231.60 -4.20 235.80 2095 ---- ---- ---- ---- 233.80 -4.20 238.00 2100 ---- ---- ---- ---- 236.00 -4.20 240.20 2105 ---- ---- ---- ---- 238.20 -4.20 242.40 2110 ---- ---- ---- ---- 240.40 -4.30 244.70 2115 ---- ---- ---- ---- 242.70 -4.30 247.00 2120 ---- ---- ---- ---- 244.90 -4.40 249.30 2125 ---- ---- ---- ---- 247.20 -4.40 251.60 2130 ---- ---- ---- ---- 249.50 -4.40 253.90 2135 ---- ---- ---- ---- 251.80 -4.40 256.20 2140 ---- ---- ---- ---- 254.10 -4.50 258.60 2145 ---- ---- ---- ---- 256.50 -4.40 260.90 2150 ---- ---- ---- ---- 258.80 -4.50 263.30 2155 ---- ---- ---- ---- 261.10 -4.60 265.70 2160 ---- ---- ---- ---- 263.50 -4.60 268.10 2165 ---- ---- ---- ---- 265.90 -4.60 270.50 2170 ---- ---- ---- ---- 268.30 -4.70 273.00 2175 ---- ---- ---- ---- 270.80 -4.60 275.40 2180 ---- ---- ---- ---- 273.20 -4.70 277.90 2185 ---- ---- ---- ---- 275.70 -4.80 280.50 2190 ---- ---- ---- ---- 278.30 -4.70 283.00 2195 ---- ---- ---- ---- 280.90 -4.70 285.60 2200 ---- ---- ---- ---- 283.50 -4.80 288.30 2205 ---- ---- ---- ---- 286.10 -4.90 291.00 2210 ---- ---- ---- ---- 288.90 -4.80 293.70 2215 ---- ---- ---- ---- 291.60 -4.90 296.50 2220 ---- ---- ---- ---- 294.40 -4.90 299.30 2225 ---- ---- ---- ---- 297.20 -5.00 302.20 2230 ---- ---- ---- ---- 300.10 -5.00 305.10 2235 ---- ---- ---- ---- 303.00 -5.10 308.10 2240 ---- ---- ---- ---- 306.00 -5.00 311.00 2245 ---- ---- ---- ---- 309.00 -5.10 314.10 2250 ---- ---- ---- ---- 312.00 -5.10 317.10 2255 ---- ---- ---- ---- 315.00 -5.20 320.20 2260 ---- ---- ---- ---- 318.10 -5.20 323.30 2265 ---- ---- ---- ---- 321.20 -5.20 326.40 2270 ---- ---- ---- ---- 324.30 -5.30 329.60 2275 ---- ---- ---- ---- 327.50 -5.30 332.80 2280 ---- ---- ---- ---- 330.70 -5.30 336.00 2285 ---- ---- ---- ---- 333.90 -5.40 339.30 2290 ---- ---- ---- ---- 337.20 -5.40 342.60 2295 ---- ---- ---- ---- 340.50 -5.40 345.90 2300 ---- ---- ---- ---- 343.80 -5.40 349.20 2305 ---- ---- ---- ---- 347.10 -5.50 352.60 2310 ---- ---- ---- ---- 350.40 -5.50 355.90 2315 ---- ---- ---- ---- 353.80 -5.50 359.30 2320 ---- ---- ---- ---- 357.20 -5.60 362.80 2325 ---- ---- ---- ---- 360.60 -5.60 366.20 2330 ---- ---- ---- ---- 364.10 -5.60 369.70 2335 ---- ---- ---- ---- 367.60 -5.60 373.20 2340 ---- ---- ---- ---- 371.10 -5.60 376.70 2345 ---- ---- ---- ---- 374.60 -5.70 380.30 2350 ---- ---- ---- ---- 378.10 -5.80 383.90 2355 ---- ---- ---- ---- 381.70 -5.80 387.50 2360 ---- ---- ---- ---- 385.30 -5.80 391.10 2365 ---- ---- ---- ---- 388.90 -5.80 394.70 2370 ---- ---- ---- ---- 392.50 -5.90 398.40 2375 ---- ---- ---- ---- 396.10 -5.90 402.00 2380 ---- ---- ---- ---- 399.80 -5.90 405.70 2385 ---- ---- ---- ---- 403.50 -5.90 409.40 2390 ---- ---- ---- ---- 407.20 -6.00 413.20 2395 ---- ---- ---- ---- 410.90 -6.00 416.90 2400 ---- ---- ---- ---- 414.60 -6.10 420.70 2405 ---- ---- ---- ---- 418.40 -6.00 424.40 2410 ---- ---- ---- ---- 422.10 -6.10 428.20 2415 ---- ---- ---- ---- 425.90 -6.20 432.10 2420 ---- ---- ---- ---- 429.70 -6.20 435.90 2425 ---- ---- ---- ---- 433.50 -6.20 439.70 2430 ---- ---- ---- ---- 437.40 -6.20 443.60 2435 ---- ---- ---- ---- 441.20 -6.20 447.40 2440 ---- ---- ---- ---- 445.10 -6.20 451.30 2445 ---- ---- ---- ---- 448.90 -6.30 455.20 2450 ---- ---- ---- ---- 452.80 -6.30 459.10 2455 ---- ---- ---- ---- 456.70 -6.40 463.10 2460 ---- ---- ---- ---- 460.60 -6.40 467.00 2465 ---- ---- ---- ---- 464.50 -6.40 470.90 2470 ---- ---- ---- ---- 468.40 -6.50 474.90 2475 ---- ---- ---- ---- 472.40 -6.40 478.80 2480 ---- ---- ---- ---- 476.30 -6.50 482.80 2485 ---- ---- ---- ---- 480.30 -6.50 486.80 2490 ---- ---- ---- ---- 484.30 -6.50 490.80 2495 ---- ---- ---- ---- 488.20 -6.60 494.80 2500 ---- ---- ---- ---- 492.20 -6.60 498.80 2510 ---- ---- ---- ---- 500.20 -6.60 506.80 2520 ---- ---- ---- ---- 508.20 -6.70 514.90 2525 ---- ---- ---- ---- 512.20 -6.80 519.00 2530 ---- ---- ---- ---- 516.30 -6.70 523.00 2540 ---- ---- ---- ---- 524.40 -6.80 531.20 2550 ---- ---- ---- ---- 532.50 -6.80 539.30 2560 ---- ---- ---- ---- 540.60 -6.90 547.50 2570 ---- ---- ---- ---- 548.80 -6.90 555.70 2575 ---- ---- ---- ---- 552.90 -7.00 559.90 2580 ---- ---- ---- ---- 557.00 -7.00 564.00 2590 ---- ---- ---- ---- 565.20 -7.10 572.30 2600 ---- ---- ---- ---- 573.50 -7.10 580.60 2625 ---- ---- ---- ---- 594.30 -7.20 601.50 2650 ---- ---- ---- ---- 615.20 -7.30 622.50 2675 ---- ---- ---- ---- 636.30 -7.50 643.80 2700 ---- ---- ---- ---- 657.60 -7.50 665.10 2725 ---- ---- ---- ---- 679.00 -7.60 686.60 2750 ---- ---- ---- ---- 700.50 -7.80 708.30 2775 ---- ---- ---- ---- 722.20 -7.90 730.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20240 24544 326420 OG1 APR23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 312.00B 271.90A 311.70B 281.60 +8.30 273.30 1690 ---- 306.80B 266.90A 306.80B 276.60 +8.30 268.30 1695 ---- 300.80B 261.90A 299.10B 271.60 +8.30 263.30 1700 ---- 297.40B 254.50A 297.40B 266.60 +8.30 258.30 1705 ---- 291.00B 252.00A 290.80B 261.70 +8.40 253.30 1710 ---- 285.80B 247.00A 284.10B 256.70 +8.40 248.30 1715 ---- 281.00B 242.00A 280.80B 251.70 +8.40 243.30 1720 ---- 275.80B 237.00A 274.40B 246.70 +8.30 238.40 1725 ---- 274.00B 229.50A 274.00B 241.70 +8.30 233.40 1730 ---- 265.80B 227.00A 263.20B 236.70 +8.30 228.40 1735 ---- 261.20B 222.00A 259.10B 231.70 +8.30 223.40 1740 ---- 255.80B 217.10A 254.30B 226.70 +8.30 218.40 1745 ---- 251.10B 212.10A 248.30B 221.70 +8.30 213.40 1750 ---- 249.00B 204.70A 249.00B 216.70 +8.30 208.40 1755 ---- 241.10B 202.10A 239.20B 211.70 +8.20 203.50 1760 ---- 235.90B 197.10A 235.90B 206.70 +8.20 198.50 1765 ---- 231.50B 192.10A 231.50B 201.70 +8.20 193.50 1770 ---- 226.90B 187.20A 226.90B 196.80 +8.30 188.50 1775 ---- 224.00B 179.80A 224.00B 191.80 +8.20 183.60 1780 ---- 216.40B 177.00A 216.40B 186.80 +8.20 178.60 1785 ---- 211.80B 172.20A 211.80B 181.80 +8.10 173.70 1790 ---- 206.50B 167.20A 206.50B 176.90 +8.20 168.70 1795 ---- 201.00B 162.20A 199.40B 171.90 +8.10 163.80 1800 ---- 198.90B 155.00A 198.90B 166.90 +8.10 158.80 1805 ---- 191.50B 152.00A 191.50B 162.00 +8.10 153.90 1810 ---- 186.40B 147.10A 185.90B 157.10 +8.10 149.00 1815 ---- 181.40B 142.40A 181.30B 152.10 +8.00 144.10 1820 ---- 177.10B 137.50A 176.40B 147.20 +7.90 139.30 1825 ---- 174.20B 130.50A 174.20B 142.30 +7.90 134.40 1830 ---- 167.20B 127.40A 167.20B 137.40 +7.80 129.60 1835 ---- 161.70B 122.90A 159.90B 132.60 +7.90 124.70 1840 ---- 156.90B 116.00A 156.90B 127.70 +7.80 119.90 1845 ---- 151.50B 111.20A 151.50B 122.90 +7.70 115.20 1850 ---- 149.50B 106.50A 149.50B 118.10 +7.70 110.40 1855 ---- 141.90B 101.80A 140.30B 113.30 +7.60 105.70 1860 ---- 137.10B 97.20A 135.80B 108.50 +7.40 101.10 1865 ---- 132.20B 92.60A 132.20B 103.80 +7.30 96.50 1870 ---- 127.90B 88.10A 127.20B 99.20 +7.30 91.90 70 70 1875 ---- 125.10B 83.70A 125.10B 94.50 +7.00 87.50 1880 ---- 120.20B 79.30A 120.20B 90.00 +6.90 83.10 9 1885 ---- 115.50B 75.00A 115.50B 85.50 +6.70 78.80 1890 ---- 110.60B 70.90A 110.60B 81.10 +6.50 74.60 11 1895 ---- 105.90B 66.80A 105.90B 76.80 +6.30 70.50 1900 ---- 101.40B 62.90A 101.40B 72.60 +6.10 66.50 1 32 1905 ---- 96.80B 59.10A 96.80B 68.40 +5.80 62.60 1 1910 ---- 92.20B 55.40A 92.20B 64.40 +5.50 58.90 28 1915 ---- 87.70B 51.90A 87.70B 60.50 +5.20 55.30 30 33 1920 ---- 83.30B 48.50A 83.30B 56.80 +5.00 51.80 5 1925 ---- 78.80B 45.20A 78.80B 53.20 +4.80 48.40 138 1930 ---- 74.70B 42.10A 74.70B 49.70 +4.50 45.20 2 41 1935 ---- 70.60B 39.10A 70.60B 46.40 +4.20 42.20 10 1940 ---- 66.50B 36.30A 66.50B 43.20 +3.90 39.30 1 2 1945 ---- 62.60B 33.70A 62.60B 40.20 +3.70 36.50 79 1950 ---- 58.80B 31.00A 58.80B 37.30 +3.40 33.90 3 81 1955 33.00 55.00B 28.60A 32.40A 34.60 +3.20 6 31.40 2 21 1960 ---- 51.50B 26.20A 51.50B 32.00 +3.00 29.00 3 7 1965 ---- 48.20B 24.30A 48.10B 29.60 +2.80 26.80 1 2 1970 29.30 45.00B 22.40A 42.40B 27.40 +2.60 3 24.80 23 68 1975 ---- 41.90B 20.60A 41.90B 25.30 +2.50 22.80 60 1980 ---- 39.10B 18.90A 39.10B 23.30 +2.30 9 21.00 1 8 1985 21.00 36.30B 17.30A 36.30B 21.40 +2.00 3 19.40 6 1990 20.30 33.70B 15.90A 31.70B 19.70 +1.90 7 17.80 4 15 1995 29.00 31.30B 14.60A 29.30B 18.10 +1.70 2 16.40 5 2000 17.10 29.00B 13.40A 21.60A 16.70 +1.70 24 15.00 27 208 2005 21.30 26.80B 12.20A 21.80A 15.30 +1.50 8 13.80 5 2010 ---- 24.80B 11.20A 24.80B 14.00 +1.30 12.70 500 503 2015 21.10 23.00B 10.20A 18.40A 12.90 +1.30 2 11.60 9 2020 12.00 21.20B 9.30A 21.20B 11.80 +1.10 5 10.70 20 2025 10.90 19.50B 8.50A 15.60A 10.80 +1.00 355 9.80 45 101 2030 ---- 18.00B 7.80A 18.00B 9.90 +.90 9.00 2 39 2035 15.00 16.60B 7.10A 13.10A 9.10 +.80 2 8.30 34 2040 11.40 15.30B 6.50A 13.80B 8.40 +.70 6 7.70 7 20 2045 ---- 14.10B 6.00A 14.10B 7.70 +.60 7.10 8 2050 ---- 12.90B 5.50A 12.90B 7.10 +.60 6.50 516 572 2055 ---- 11.90B 5.10A 11.90B 6.50 +.50 6.00 12 36 2060 ---- 11.00B 4.70A 10.90B 6.00 +.40 5.60 36 2065 ---- 10.10B 4.30A 10.10B 5.60 +.50 1 5.10 2070 ---- 9.30B 4.00A 9.30B 5.10 +.30 4.80 18 2075 ---- 8.50B 3.70A 8.50B 4.70 +.30 4.40 2080 4.60 7.90B 3.40A 4.40A 4.40 +.30 15 4.10 15 2085 ---- 7.30B 3.20A 7.30B 4.10 +.30 2 3.80 7 28 2090 5.60 6.70B 3.00A 5.90B 3.80 +.20 2 3.60 4 48 2095 ---- 6.20B 2.80A 6.20B 3.50 +.20 3.30 1 20 2100 3.20 5.70 2.60A 3.50A 3.20 +.10 18 3.10 1 35 2105 3.80 5.30B 2.40A 3.70A 3.00 +.10 1 2.90 4 2110 ---- 4.90B 2.30A 4.90B 2.80 +.10 2.70 2 2115 ---- 4.60B 2.10A 2.10A 2.60 UNCH 2.60 32 2120 ---- 4.30B 2.00A 2.00A 2.50 +.10 2.40 2125 ---- 4.00B 1.90A 1.90A 2.30 UNCH 2.30 3 4 2130 ---- 3.70B 1.80A 1.80A 2.20 UNCH 2.20 2135 ---- 3.50B 1.70A 1.70A 2.10 +.10 2.00 4 4 2140 ---- 3.30B 1.60A 1.60A 2.00 +.10 1.90 3 3 2145 ---- 3.10B 1.50A 1.50A 1.80 UNCH 1.80 2150 1.60 2.90B 1.50A 1.50A 1.80 +.10 1 1.70 24 49 2155 ---- 2.70B 1.40A 1.40A 1.70 UNCH 1.70 5 5 2160 ---- 2.60B 1.30A 1.30A 1.60 UNCH 1.60 2165 ---- 2.40B 1.30A 1.30A 1.50 UNCH 1.50 2170 ---- 2.30B 1.20A 1.20A 1.40 UNCH 1.40 2175 ---- 2.20B 1.20A 1.20A 1.40 UNCH 1.40 2180 ---- 2.00B 1.10A 1.10A 1.30 UNCH 1.30 1 2 2185 ---- 1.90B 1.10A 1.10A 1.30 UNCH 1.30 2190 2.00 2.00 1.00A 1.30A 1.20 UNCH 30 1.20 26 31 2195 ---- 1.70B 1.00A 1.00A 1.20 UNCH 1.20 2200 ---- 1.70B 1.00A 1.00A 1.10 UNCH 1.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 502 1329 2623 OG1 APR23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- ---- .20 UNCH .20 1690 ---- ---- ---- ---- .20 UNCH .20 1695 ---- ---- ---- ---- .20 UNCH .20 1700 ---- ---- ---- ---- .20 UNCH .20 1705 ---- ---- ---- ---- .20 UNCH .20 1710 ---- ---- ---- ---- .20 UNCH .20 1715 ---- ---- ---- ---- .30 +.10 .20 1720 ---- ---- ---- ---- .30 +.10 25 .20 1725 ---- ---- .20A .20A .30 UNCH .30 1730 ---- ---- .20A .20A .30 UNCH .30 1735 ---- ---- ---- ---- .30 UNCH .30 1740 ---- ---- .20A .20A .30 UNCH .30 1745 ---- ---- ---- ---- .30 UNCH .30 1750 ---- ---- ---- ---- .30 UNCH .30 2 2 1755 ---- ---- .30A .30A .30 -.10 .40 1760 ---- ---- .30A .30A .30 -.10 .40 50 50 1765 ---- ---- .30A .30A .30 -.10 .40 1770 ---- ---- .30A .30A .30 -.10 .40 1775 ---- ---- .30A .30A .40 -.10 .50 1780 ---- ---- .40A .40A .40 -.10 .50 1785 ---- ---- .30A .30A .40 -.20 .60 1790 .30 .30 .30 .30 .40 -.20 10 .60 19 6 1795 .30 .30 .30 .30 .50 -.20 10 .70 2 3 1800 .30 .30 .30 .30 .50 -.20 20 .70 2 17 1805 ---- ---- .50A .50A .60 -.20 .80 1810 ---- ---- .50A .50A .60 -.30 .90 2 1815 ---- ---- .50A .50A .70 -.30 1.00 32 1820 ---- ---- .60A .60A .80 -.40 1.20 11 1825 ---- ---- .60A .60A .90 -.40 1.30 1830 ---- ---- .60A .60A 1.00 -.50 1.50 24 1835 ---- ---- .70A .70A 1.10 -.50 1.60 1840 ---- ---- .80A .80A 1.30 -.50 1.80 38 1845 .60 .60 .60 .90B 1.40 -.60 10 2.00 13 12 1850 ---- ---- .90A .90A 1.60 -.70 2 2.30 2 53 1855 ---- ---- 1.00A 1.00A 1.80 -.80 14 2.60 9 1860 ---- ---- 1.10A 1.10A 2.10 -.80 2.90 47 1865 ---- ---- 1.20A 1.20A 2.40 -.90 3.30 13 1870 ---- ---- 1.40A 1.40A 2.70 -1.10 20 3.80 10 1875 ---- ---- 1.50A 1.50A 3.10 -1.20 4.30 2 24 1880 ---- ---- 1.80A 1.80A 3.50 -1.40 1 4.90 16 56 1885 ---- ---- 2.00A 2.00A 4.00 -1.60 5.60 15 1890 ---- ---- 2.20A 2.20A 4.60 -1.80 6.40 11 1895 ---- ---- 2.50A 2.50A 5.30 -2.00 7.30 13 1900 4.00 4.00 2.80A 4.30B 6.10 -2.20 242 8.30 7 48 1905 ---- ---- 3.20A 3.20A 6.90 -2.50 9.40 21 1910 6.80 6.80 3.70A 3.80A 7.90 -2.80 4 10.70 6 1915 ---- ---- 4.20A 4.20A 9.00 -3.00 12.00 6 12 1920 13.30 13.30 4.80A 4.80A 10.30 -3.20 29 13.50 300 375 1925 8.50 8.50 5.40A 5.40A 11.60 -3.60 17 15.20 17 78 1930 ---- 17.10B 6.20A 6.20A 13.20 -3.80 17.00 13 1935 14.80 19.10B 7.00A 10.00B 14.80 -4.10 310 18.90 2 1940 9.60 21.30B 8.00A 8.30A 16.60 -4.40 6 21.00 2 8 1945 ---- 23.60B 9.10A 9.10A 18.60 -4.60 24 23.20 42 50 1950 ---- 26.10B 10.30A 10.30A 20.70 -4.90 1 25.60 5 9 1955 ---- 28.80B 11.70A 11.70A 23.00 -5.10 22 28.10 8 15 1960 23.70 31.50B 13.20A 13.20A 25.40 -5.30 17 30.70 1 2 1965 ---- 34.50B 14.80A 14.80A 28.00 -5.50 33.50 4 2 1970 21.50 37.50B 16.60A 20.70B 30.80 -5.60 13 36.40 1 4 1975 ---- 40.70B 18.50A 18.50A 33.60 -5.90 20 39.50 18 26 1980 24.30 44.00B 20.60A 25.60B 36.70 -6.00 6 42.70 1 12 1985 29.40 47.50B 22.90A 28.20B 39.80 -6.20 3 46.00 1 2 1990 ---- 51.00B 25.20A 25.20A 43.10 -6.30 49.40 1995 35.50 54.70B 27.80A 40.70B 46.50 -6.50 1 53.00 12 2000 ---- 58.50B 30.50A 30.50A 50.00 -6.60 56.60 1 5 2005 ---- 62.30B 33.40A 33.40A 53.60 -6.80 60.40 2010 ---- 66.30B 36.40A 36.40A 57.40 -6.90 64.30 2015 ---- 70.30B 39.60A 39.60A 61.20 -7.00 68.20 1 2020 ---- 74.50B 42.70A 42.70A 65.10 -7.20 72.30 2025 ---- 78.70B 46.10A 46.10A 69.10 -7.30 10 76.40 8 8 2030 ---- 82.90B 49.60A 49.60A 73.20 -7.40 80.60 2 2035 ---- 87.30B 53.10A 53.10A 77.40 -7.50 84.90 2040 ---- 91.70B 56.80A 56.80A 81.70 -7.50 89.20 2045 ---- 96.10B 60.60A 60.60A 86.00 -7.60 93.60 2050 ---- 100.70B 64.30A 64.30A 90.40 -7.70 98.10 2055 ---- 105.20B 68.40A 68.40A 94.80 -7.70 102.50 1 1 2060 ---- 109.80B 72.30A 72.30A 99.30 -7.80 107.10 2065 ---- 114.50B 76.50A 76.50A 103.80 -7.90 111.70 2070 ---- 119.20B 80.70A 80.70A 108.40 -7.90 116.30 2075 ---- 123.90B 84.90A 84.90A 113.00 -7.90 120.90 2080 ---- 128.60B 89.30A 89.30A 117.60 -8.00 125.60 2085 ---- 133.40B 93.70A 93.70A 122.30 -8.00 130.30 2090 ---- 138.20B 98.00A 98.00A 127.00 -8.10 135.10 2095 ---- 143.00B 102.50A 102.50A 131.70 -8.10 139.80 2100 ---- 147.80B 107.00A 107.00A 136.40 -8.20 144.60 2105 ---- 152.60B 111.50A 111.50A 141.20 -8.20 149.40 2110 ---- 157.50B 116.20A 116.20A 146.00 -8.20 154.20 2115 ---- 162.30B 120.90A 120.90A 150.80 -8.20 159.00 2120 ---- 167.20B 125.50A 125.50A 155.70 -8.20 163.90 2125 ---- 172.10B 130.30A 130.30A 160.50 -8.20 168.70 2130 ---- 175.10B 134.90A 134.90A 165.40 -8.20 173.60 2135 ---- 180.00B 139.70A 139.70A 170.20 -8.30 178.50 2140 ---- 184.90B 144.40A 144.40A 175.10 -8.30 183.40 2145 ---- 189.80B 149.20A 149.20A 180.00 -8.30 188.30 2150 ---- 196.70B 154.00A 154.00A 184.90 -8.30 193.20 2155 ---- 199.70B 158.90A 158.90A 189.80 -8.30 198.10 2160 ---- 204.30B 163.70A 163.70A 194.70 -8.30 203.00 2165 ---- 209.20B 168.50A 168.50A 199.70 -8.20 207.90 2170 ---- 214.50B 173.30A 173.30A 204.60 -8.30 212.90 2175 ---- 221.40B 178.20A 178.20A 209.50 -8.30 217.80 2180 ---- 224.10B 183.10A 183.10A 214.50 -8.20 222.70 2185 ---- 229.00B 190.50A 190.50A 219.40 -8.30 227.70 2190 ---- 234.30B 195.50A 195.50A 224.30 -8.30 232.60 2195 ---- 239.30B 199.80A 199.80A 229.30 -8.30 237.60 2200 ---- 246.10B 202.70A 202.70A 234.20 -8.30 242.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 837 533 1160 OG2 APR23 Gold Weekly Friday Option - Week 2 CALL 1760 ---- ---- ---- 197.20A 206.80 ---- ---- 1765 ---- ---- ---- 192.20A 201.80 ---- ---- 1770 ---- ---- ---- 187.30A 196.90 ---- ---- 1775 ---- ---- ---- 182.40A 191.90 ---- ---- 1780 ---- ---- ---- 177.10A 187.00 ---- ---- 1785 ---- ---- ---- 172.40A 182.10 ---- ---- 1790 ---- 207.10B 167.20A 206.60B 177.20 +8.10 169.10 1795 ---- 202.10B 162.30A 201.40B 172.30 +8.10 164.20 1800 ---- 199.30B 155.60A 199.30B 167.40 +8.10 159.30 1805 ---- 191.60B 152.90A 189.70B 162.50 +8.00 154.50 1810 ---- 187.30B 147.70A 187.20B 157.60 +7.90 149.70 1815 ---- 181.80B 143.20A 181.80B 152.80 +7.90 144.90 1820 ---- 176.90B 138.10A 176.50B 147.90 +7.80 140.10 1825 ---- 174.40B 131.50A 174.40B 143.10 +7.70 135.40 1830 ---- 167.70B 128.70A 167.60B 138.30 +7.60 130.70 1835 ---- 162.80B 123.90A 162.70B 133.50 +7.50 126.00 1840 ---- 158.00B 119.20A 157.40B 128.80 +7.40 121.40 1845 ---- 153.10B 114.50A 153.10B 124.10 +7.30 116.80 1850 ---- 150.20B 108.40A 150.20B 119.40 +7.20 112.20 1855 ---- 143.50B 103.90A 143.50B 114.80 +7.00 107.80 1860 ---- 138.70B 99.50A 138.00B 110.20 +6.90 103.30 1865 ---- 134.00B 95.20A 134.00B 105.70 +6.70 99.00 1870 ---- 128.90B 90.90A 128.30B 101.30 +6.60 94.70 1875 ---- 126.40B 86.80A 126.40B 96.90 +6.40 90.50 1880 ---- 119.40B 82.70A 119.00B 92.60 +6.30 86.30 1885 ---- 114.70B 78.70A 113.60B 88.40 +6.10 82.30 1890 ---- 112.70B 74.80A 112.70B 84.20 +5.80 78.40 1895 ---- 108.20B 71.00A 108.20B 80.20 +5.70 74.50 1900 ---- 103.70B 67.30A 103.70B 76.20 +5.40 70.80 1905 ---- 99.40B 63.80A 99.40B 72.40 +5.30 67.10 1910 ---- 94.90B 60.30A 94.90B 68.60 +5.00 63.60 1915 ---- 90.80B 57.00A 90.80B 65.00 +4.80 60.20 1920 ---- 86.50B 53.80A 86.50B 61.50 +4.60 56.90 1925 ---- 82.50B 50.70A 82.50B 58.10 +4.40 53.70 1930 ---- 78.60B 47.70A 78.60B 54.90 +4.30 50.60 1935 ---- 74.70B 44.90A 74.70B 51.70 +4.00 47.70 1940 ---- 71.00B 42.20A 71.00B 48.70 +3.80 44.90 1945 ---- 67.30B 39.30A 67.30B 45.80 +3.60 42.20 1950 ---- 63.70B 36.80A 63.70B 43.10 +3.50 39.60 1955 38.60 60.40B 34.50A 60.40B 40.40 +3.30 5 37.10 1960 ---- 57.00B 32.20A 57.00B 37.90 +3.10 34.80 1965 ---- 54.00B 30.10A 54.00B 35.60 +3.00 32.60 1970 ---- 51.00B 28.10A 51.00B 33.30 +2.80 30.50 1975 ---- 48.00B 26.30A 48.00B 31.20 +2.70 28.50 1 1 1980 ---- 45.20B 24.50A 45.20B 29.20 +2.60 26.60 1985 ---- 42.60B 22.80A 42.60B 27.30 +2.40 24.90 1990 ---- 40.10B 21.20A 40.10B 25.50 +2.30 23.20 1995 ---- 37.70B 19.70A 37.70B 23.80 +2.20 21.60 2000 19.30 35.40B 18.30A 33.40B 22.20 +2.00 5 20.20 1 1 2005 ---- 33.30B 17.00A 33.30B 20.70 +1.90 18.80 2010 ---- 31.20B 15.80A 31.20B 19.30 +1.70 17.60 1 1 2015 ---- 29.30B 14.70A 29.30B 18.00 +1.60 5 16.40 2020 ---- 27.50B 13.60A 27.50B 16.80 +1.50 15.30 2025 ---- 25.80B 12.70A 25.80B 15.60 +1.40 6 14.20 30 30 2030 20.70 24.10B 11.80A 22.40B 14.50 +1.20 3 13.30 2035 ---- 22.60B 10.90A 22.60B 13.60 +1.20 1 12.40 2040 ---- 21.20B 10.10A 21.20B 12.60 +1.00 11.60 2045 ---- 19.80B 9.40A 19.80B 11.80 +1.00 10.80 2050 15.00 18.50B 8.80A 12.00A 11.00 +.90 5 10.10 2055 ---- 17.30B 8.20A 17.30B 10.20 +.80 1 9.40 33 33 2060 ---- 16.20B 7.60A 16.20B 9.50 +.70 8.80 2065 ---- 15.10B 7.10A 15.10B 8.90 +.60 8.30 11 11 2070 ---- 14.10B 6.60A 14.10B 8.30 +.60 7.70 2075 ---- 13.20B 6.20A 13.20B 7.80 +.50 7.30 2080 ---- 12.40B 5.80A 12.40B 7.30 +.50 6.80 1 1 2085 ---- 11.60B 5.40A 11.60B 6.80 +.40 6.40 2090 ---- 10.80B 5.10A 10.80B 6.40 +.40 6.00 2095 5.30 10.10B 4.80A 4.80A 6.00 +.40 10 5.60 2100 7.70 9.50B 4.50A 7.70 5.60 +.30 5 5.30 21 90 2105 ---- 8.90B 4.20A 8.90B 5.30 +.30 5.00 2110 ---- 8.30B 4.00A 8.30B 5.00 +.30 4.70 1 2115 ---- 7.80B 3.70A 7.80B 4.70 +.30 4.40 5 2120 ---- 7.30B 3.50A 7.30B 4.40 +.20 4.20 2125 ---- 6.90B 3.30A 6.90B 4.20 +.20 4.00 2130 ---- 6.50B 3.20A 6.50B 4.00 +.20 3.80 2135 ---- 6.10B 3.00A 6.10B 3.70 +.10 3.60 5 2140 ---- 5.70B 2.80A 5.70B 3.50 +.10 3.40 2145 ---- 5.40B 2.70A 5.40B 3.40 +.20 3.20 2150 ---- 5.10B 2.60A 2.60A 3.20 +.10 3.10 5 2155 ---- 4.90B 2.40A 2.40A 3.00 +.10 2.90 1 1 2160 ---- 4.60B 2.30A 2.30A 2.90 +.10 2.80 5 2165 2.60 4.40B 2.20A 2.20A 2.70 +.10 10 2.60 10 2170 ---- 4.10B 2.10A 2.10A 2.60 +.10 2.50 2175 ---- 3.90B 2.00A 2.00A 2.50 +.10 2.40 2180 2.00 3.70B 1.90A 1.90A 2.40 +.10 2 2.30 2185 ---- 3.50B 1.90A 1.90A 2.20 UNCH 2.20 2190 ---- 3.40B 1.80A 1.80A 2.10 UNCH 2.10 3 4 2195 ---- 3.20B 1.70A 1.70A 2.00 UNCH 2.00 2200 ---- 3.10B 1.70A 1.70A 1.90 UNCH 1.90 1 1 2300 1.20 1.30B 1.20 1.30B .90 UNCH 1 .90 3 3 TOTAL EST.VOL VOLUME OPEN INT TOTAL 59 107 208 OG2 APR23 Gold Weekly Friday Option - Week 2 PUT 1760 ---- ---- ---- .50A .50 ---- ---- 1765 ---- ---- ---- .50A .50 ---- ---- 1770 ---- ---- ---- .50A .60 ---- ---- 1775 ---- ---- ---- .50A .60 ---- ---- 1780 ---- ---- ---- .60A .70 ---- ---- 1785 .80 .80 .60A .60A .80 ---- 23 ---- 1790 ---- ---- .60A .60A .90 -.20 2 1.10 8 8 1795 ---- ---- .70A .70A 1.00 -.20 1.20 1800 ---- ---- .70A .70A 1.10 -.20 4 1.30 7 7 1805 ---- ---- .80A .80A 1.20 -.30 1.50 1810 ---- ---- .90A .90A 1.30 -.40 1.70 1815 ---- ---- .90A .90A 1.40 -.50 1.90 1820 ---- ---- 1.00A 1.00A 1.60 -.50 2.10 3 3 1825 ---- ---- 1.10A 1.10A 1.80 -.60 2.40 1830 ---- ---- 1.20A 1.20A 2.00 -.70 2.70 1835 ---- ---- 1.30A 1.30A 2.20 -.80 3.00 1840 ---- ---- 1.50A 1.50A 2.50 -.80 1 3.30 1845 ---- ---- 1.60A 1.60A 2.70 -1.10 3.80 1850 ---- ---- 1.80A 1.80A 3.10 -1.10 2 4.20 9 9 1855 ---- ---- 2.00A 2.00A 3.40 -1.30 4.70 1860 ---- ---- 2.20A 2.20A 3.90 -1.40 5.30 1865 ---- ---- 2.50A 2.50A 4.30 -1.60 5.90 1870 ---- ---- 2.80A 2.80A 4.90 -1.70 6.60 1875 ---- ---- 3.10A 3.10A 5.50 -1.90 7.40 1880 ---- ---- 3.40A 3.40A 6.20 -2.00 8.20 1885 ---- ---- 3.80A 3.80A 7.00 -2.20 9.20 1890 ---- ---- 4.20A 4.20A 7.80 -2.40 10.20 1895 8.30 8.30 4.70A 4.70A 8.70 -2.70 14 11.40 1900 7.00 7.00 5.30A 7.50B 9.80 -2.80 51 12.60 1905 ---- ---- 5.90A 5.90A 10.90 -3.00 13.90 1910 11.20 11.20 6.60A 6.60A 12.20 -3.20 6 15.40 1 2 1915 ---- ---- 7.30A 7.30A 13.50 -3.50 17.00 1920 16.40 16.40 8.20A 16.80B 15.00 -3.70 5 18.70 1925 20.00 20.50B 9.10A 9.10A 16.60 -3.90 4 20.50 30 30 1930 ---- 22.50B 10.20A 10.20A 18.40 -4.00 22.40 1935 ---- 24.70B 11.30A 11.30A 20.20 -4.20 24.40 11 11 1940 22.70 27.00B 12.60A 14.60B 22.20 -4.40 17 26.60 3 3 1945 ---- 29.40B 13.90A 13.90A 24.30 -4.60 28.90 1950 29.00 31.90B 15.40A 15.40A 26.50 -4.80 1 31.30 1955 ---- 34.50B 17.00A 17.00A 28.90 -4.90 33.80 3 3 1960 ---- 37.30B 18.70A 18.70A 31.40 -5.10 36.50 3 1965 ---- 40.20B 20.60A 20.60A 34.00 -5.30 39.30 3 1970 24.00 43.20B 22.50A 23.30A 36.70 -5.40 5 42.10 1975 ---- 46.30B 24.60A 24.60A 39.60 -5.50 45.10 2 2 1980 ---- 49.60B 26.80A 26.80A 42.50 -5.80 48.30 1985 37.00 52.90B 29.20A 39.40B 45.60 -5.90 1 51.50 1 1 1990 ---- 56.30B 31.60A 31.60A 48.80 -6.00 54.80 3 1995 ---- 59.90B 34.20A 34.20A 52.10 -6.20 58.30 2000 ---- 63.50B 36.90A 36.90A 55.50 -6.30 61.80 2005 ---- 67.20B 40.00A 40.00A 59.00 -6.40 65.40 1 2010 ---- 71.00B 42.90A 42.90A 62.60 -6.50 69.10 1 2015 ---- 74.90B 46.00A 46.00A 66.30 -6.60 72.90 2020 ---- 78.80B 49.00A 49.00A 70.00 -6.80 76.80 2025 ---- 82.80B 52.30A 52.30A 73.90 -6.90 80.80 2030 ---- 86.90B 55.70A 55.70A 77.80 -7.00 84.80 2035 ---- 91.10B 59.00A 59.00A 81.80 -7.10 88.90 2 2040 ---- 95.30B 62.70A 62.70A 85.80 -7.30 93.10 2045 ---- 99.60B 66.20A 66.20A 90.00 -7.30 97.30 2050 ---- 103.90B 70.00A 70.00A 94.20 -7.40 101.60 2055 ---- 108.30B 73.70A 73.70A 98.40 -7.50 105.90 1 1 2060 ---- 112.70B 77.60A 77.60A 102.70 -7.60 110.30 2065 ---- 117.20B 81.60A 81.60A 107.10 -7.60 114.70 2070 ---- 121.80B 85.60A 85.60A 111.50 -7.70 119.20 2075 ---- 126.30B 89.60A 89.60A 115.90 -7.80 123.70 2080 ---- 130.90B 93.80A 93.80A 120.40 -7.80 128.20 2085 ---- 135.50B 97.90A 97.90A 124.90 -7.90 132.80 2090 ---- 140.20B 102.20A 102.20A 129.50 -7.90 137.40 2095 ---- 144.90B 106.50A 106.50A 134.10 -7.90 142.00 2100 ---- 149.60B 110.70A 110.70A 138.70 -8.00 146.70 2105 ---- 152.70B 115.10A 115.10A 143.40 -8.00 151.40 2110 ---- 157.40B 119.70A 119.70A 148.10 -8.00 156.10 2115 ---- 162.20B 124.00A 124.00A 152.80 -8.00 160.80 2120 ---- 167.00B 128.70A 128.70A 157.50 -8.00 165.50 2125 ---- 173.50B 133.10A 133.10A 162.20 -8.10 170.30 2130 ---- 176.60B 137.60A 137.60A 167.00 -8.10 175.10 2135 ---- 181.40B 142.20A 142.20A 171.80 -8.10 179.90 2140 ---- 186.20B 146.90A 146.90A 176.60 -8.10 184.70 2145 ---- 191.10B 151.50A 151.50A 181.40 -8.10 189.50 2150 ---- 197.70B 156.20A 156.20A 186.20 -8.10 194.30 2155 ---- 200.80B 162.60A 162.60A 191.00 -8.20 199.20 2160 ---- 205.70B 167.70A 167.70A 195.90 -8.10 204.00 2165 ---- 210.60B 172.10A 172.10A 200.70 -8.20 208.90 2170 ---- 215.40B 176.90A 176.90A 205.60 -8.20 213.80 2175 ---- 222.10B 180.00A 180.00A 210.50 -8.20 218.70 2180 ---- 225.20B 186.50A 186.50A 215.30 -8.30 223.60 2185 ---- 230.00B 191.30A 191.30A 220.20 -8.20 228.40 2190 ---- 235.00B 196.60A 196.60A 225.10 -8.20 233.30 2195 ---- 239.60B 201.70A 201.70A 230.00 -8.30 238.30 2200 ---- 246.70B 204.10A 204.10A 234.90 -8.30 243.20 2300 ---- 345.90B 302.10A 302.10A 333.80 -8.30 342.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 136 79 93 OG4 MAR23 Gold Weekly Friday Option - Week 4 CALL 1615 ---- 364.80B 324.20A 364.20B 334.70 +8.60 326.10 21 21 1620 ---- 359.80B 319.20A 359.20B 329.70 +8.60 321.10 1 1625 ---- 355.20B 314.00A 355.20B 324.70 +8.60 316.10 1630 ---- 349.60B 309.00A 349.60B 319.70 +8.60 311.10 1635 ---- 345.10B 304.00A 345.10B 314.70 +8.60 306.10 1640 ---- 339.80B 299.00A 339.80B 309.70 +8.60 301.10 1645 ---- 335.10B 294.00A 335.10B 304.70 +8.60 296.10 1650 ---- 330.20B 288.90A 330.20B 299.70 +8.60 291.10 1655 ---- 325.10B 284.00A 324.80B 294.70 +8.60 286.10 1660 ---- 320.10B 279.00A 320.10B 289.70 +8.60 281.10 1665 ---- 315.10B 274.00A 314.80B 284.70 +8.60 276.10 1670 ---- 310.10B 269.00A 310.10B 279.70 +8.60 271.10 1675 ---- 305.20B 263.90A 305.20B 274.70 +8.50 266.20 1680 ---- 300.10B 259.00A 300.10B 269.70 +8.50 261.20 1685 ---- 295.10B 254.00A 295.10B 264.70 +8.50 256.20 1690 ---- 289.60B 249.00A 289.50B 259.70 +8.50 251.20 1695 ---- 285.10B 244.00A 285.10B 254.70 +8.50 246.20 1700 ---- 280.20B 239.00A 280.20B 249.70 +8.50 241.20 1705 ---- 274.70B 234.00A 274.70B 244.70 +8.50 236.20 1710 ---- 270.10B 229.00A 270.10B 239.70 +8.50 231.20 1715 ---- 264.60B 224.00A 264.50B 234.70 +8.50 226.20 1720 ---- 260.10B 219.00A 260.10B 229.70 +8.50 221.20 1725 ---- 255.20B 214.00A 255.20B 224.70 +8.50 216.20 1730 ---- 250.10B 209.10A 250.10B 219.70 +8.50 211.20 1735 ---- 245.10B 204.00A 244.80B 214.70 +8.50 206.20 1740 ---- 240.10B 199.10A 239.80B 209.70 +8.50 201.20 1745 ---- 234.60B 194.00A 234.60B 204.70 +8.50 196.20 1750 ---- 230.20B 187.30A 230.20B 199.70 +8.50 191.20 1755 ---- 225.10B 184.10A 224.80B 194.70 +8.50 186.20 1760 ---- 219.60B 179.00A 219.50B 189.70 +8.50 181.20 1765 ---- 214.60B 174.00A 214.50B 184.70 +8.50 176.20 1770 ---- 210.10B 169.00A 209.80B 179.70 +8.50 171.20 1775 ---- 205.20B 162.30A 205.20B 174.70 +8.50 166.20 1780 ---- 199.70B 159.10A 199.70B 169.70 +8.50 161.20 1785 ---- 195.20B 154.10A 195.20B 164.70 +8.50 156.20 1790 ---- 190.20B 149.10A 190.20B 159.70 +8.50 151.20 1795 ---- 185.20B 144.10A 185.20B 154.70 +8.50 146.20 1800 ---- 181.60B 137.40A 181.60B 149.70 +8.50 141.20 3 1805 ---- 174.50B 134.40A 174.50B 144.70 +8.50 136.20 21 1810 ---- 169.50B 129.40A 169.50B 139.70 +8.50 131.20 8 1815 ---- 164.80B 124.40A 164.80B 134.70 +8.50 126.20 5 1820 ---- 159.50B 119.40A 159.50B 129.70 +8.50 121.20 255 1825 ---- 156.80B 112.40A 156.80B 124.70 +8.40 116.30 25 1830 ---- 149.90B 109.30A 149.20B 119.70 +8.40 111.30 1 512 1835 ---- 144.20B 104.30A 142.30B 114.70 +8.40 106.30 7 1840 110.50 141.30B 99.40A 138.00B 109.70 +8.30 10 101.40 115 1845 105.80 136.30B 94.50A 136.30B 104.70 +8.20 1 96.50 53 1850 102.20 131.80B 87.60A 131.80B 99.80 +8.30 4 91.50 27 1855 ---- 124.60B 84.50A 124.60B 94.80 +8.20 86.60 38 1860 ---- 119.90B 79.60A 119.30B 89.90 +8.10 81.80 48 1865 ---- 114.90B 74.70A 114.30B 84.90 +8.00 76.90 58 1870 ---- 109.40B 68.20A 109.40B 80.00 +7.90 72.10 73 1875 ---- 106.90B 63.40A 106.90B 75.20 +7.90 67.30 3 258 1880 ---- 99.80B 58.70A 99.70B 70.30 +7.70 62.60 42 1885 ---- 94.80B 54.10A 94.30B 65.50 +7.50 58.00 3 56 1890 50.00 91.60B 49.60A 91.60B 60.70 +7.20 1 53.50 41 38 1895 ---- 84.90B 45.20A 84.30B 56.00 +7.00 49.00 2 64 1900 ---- 82.10B 41.00A 82.10B 51.40 +6.60 44.80 29 74 1905 ---- 75.30B 36.90A 74.80B 46.90 +6.30 40.60 1 65 1910 ---- 70.40B 33.00A 70.30B 42.50 +5.80 36.70 65 1915 ---- 65.60B 29.40A 65.50B 38.20 +5.30 32.90 30 51 1920 ---- 62.40B 26.00A 62.40B 34.20 +4.80 13 29.40 66 1925 ---- 57.70B 22.80A 57.70B 30.30 +4.30 2 26.00 20 400 1930 24.00 53.00B 19.90A 53.00B 26.70 +3.70 8 23.00 2 34 1935 ---- 48.40B 17.30A 48.40B 23.40 +3.20 1 20.20 41 1940 18.80 43.80B 14.60A 35.30B 20.40 +2.80 17 17.60 22 78 1945 17.00 39.20B 12.50A 29.70A 17.60 +2.30 183 15.30 53 216 1950 16.00 35.10B 10.70A 31.80B 15.20 +1.90 367 13.30 66 672 1955 14.20 31.10B 9.10A 31.10B 13.00 +1.50 40 11.50 67 65 1960 11.40 27.30B 7.80A 27.30B 11.00 +1.10 155 9.90 108 166 1965 9.20 23.70B 6.60A 23.70B 9.40 +.90 120 8.50 57 48 1970 6.60 20.90 5.50 17.70B 7.90 +.60 290 7.30 25 94 1975 7.00 17.70B 4.80A 14.30B 6.70 +.40 290 6.30 71 68 1980 6.10 15.20B 4.10A 9.70A 5.60 +.20 246 5.40 47 243 1985 4.20 13.10B 3.50A 8.10A 4.80 +.20 55 4.60 85 102 1990 3.10 11.40 3.00A 6.70A 4.10 +.10 107 4.00 117 359 1995 4.10 9.30B 2.60A 4.30A 3.40 UNCH 36 3.40 285 288 2000 3.50 8.10 2.10 4.90B 2.90 -.10 786 3.00 443 610 2005 2.20 6.60B 1.90A 3.40A 2.50 -.10 12 2.60 7 49 2010 2.00 5.60B 1.70A 3.40A 2.10 -.20 94 2.30 82 97 2015 2.00 4.70B 1.40A 2.80A 1.80 -.20 36 2.00 16 29 2020 2.10 4.00 1.30A 2.50 1.60 -.20 277 1.80 114 190 2025 1.60 3.30B 1.10A 2.60B 1.40 -.20 54 1.60 257 198 2030 1.50 2.80B 1.00A 2.80B 1.20 -.20 21 1.40 95 134 2035 1.00 2.40B .90A 1.90B 1.10 -.20 27 1.30 31 84 2040 .90 2.10 .80 1.50A 1.00 -.20 85 1.20 64 181 2045 .80 1.70B .70A 1.70B .90 -.10 1 1.00 16 2050 .50 1.60B .50 1.40B .80 -.10 232 .90 395 436 2055 ---- 1.40B .60A .60A .70 -.20 168 .90 13 2060 .70 1.30B .60A .60A .70 -.10 6 .80 5 39 2065 .70 1.00B .50A .90B .60 -.10 96 .70 18 35 2070 ---- 1.00B .50A .50A .50 -.10 16 .60 2 57 2075 .40 .80B .40 .70B .50 -.10 56 .60 6 43 2080 .40 .70B .40 .50 .40 -.10 31 .50 30 36 2085 .30 .60B .30 .50 .40 -.10 24 .50 180 123 2090 ---- .60B .30A .30A .40 UNCH 11 .40 29 2095 .40 .50 .30A .30A .30 -.10 5 .40 7 2100 .20 .50 .20 .50 .30 -.10 89 .40 390 382 2105 .20 .40B .20 .40B .30 UNCH 81 .30 11 18 2110 .20 .40 .20 .40 .30 UNCH 421 .30 65 64 2115 .20 .30B .20 .30B .20 -.10 71 .30 25 86 2120 .20 .30B .20 .30B .20 -.10 29 .30 72 109 2125 .20 .20 .20 .20 .20 UNCH 12 .20 75 93 2130 .20 .30 .20 .30 .20 UNCH 3 .20 41 196 2135 .20 .20 .10 .20B .20 UNCH 6 .20 65 65 2140 ---- ---- ---- ---- .20 UNCH .20 54 55 2145 .20 .20 .20 .20 .20 UNCH 42 .20 22 52 2150 .20 .20 .10 .10 .10 -.10 2 .20 1 62 2155 .10 .10 .10 .10 .10 -.10 3 .20 76 2160 .10 .10 .10 .10 .10 UNCH 2 .10 50 2165 .10 .20 .10 .20 .10 UNCH 141 .10 50 2170 .10 .10 .10 .10 .10 UNCH 2 .10 50 2175 .10 .20 .10 .20 .10 UNCH 24 .10 138 2180 ---- ---- ---- ---- .10 UNCH .10 2185 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4912 3722 8875 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 UNCH .10 5 6 1760 ---- ---- ---- ---- .10 UNCH .10 5 48 1765 ---- ---- ---- ---- .10 UNCH .10 44 1770 ---- ---- ---- ---- .10 UNCH .10 5 17 1775 ---- ---- ---- ---- .10 UNCH .10 213 1780 ---- ---- ---- ---- .10 UNCH .10 30 49 1785 ---- ---- ---- ---- .10 UNCH .10 24 1790 ---- ---- ---- ---- .10 UNCH .10 13 1795 ---- ---- ---- ---- .10 UNCH .10 13 1800 ---- ---- ---- ---- .10 UNCH .10 43 1805 ---- ---- ---- ---- .10 UNCH .10 66 1810 ---- ---- ---- ---- .10 UNCH .10 26 1815 ---- ---- ---- ---- .10 UNCH .10 20 1820 ---- ---- .10A .10A .10 -.10 .20 35 1825 ---- ---- .10A .10A .10 -.10 .20 10 156 1830 ---- ---- .10A .10A .10 -.10 .20 26 536 1835 .20 .20 .10 .10 .10 -.20 3 .30 45 45 1840 ---- ---- .10A .10A .10 -.20 2 .30 6 107 1845 .20 .20 .10A .10A .10 -.30 12 .40 20 67 1850 .20 .20 .10 .20 .20 -.30 103 .50 21 77 1855 .20 .20 .20 .20 .20 -.40 95 .60 119 1860 .40 .40 .20 .20 .30 -.40 121 .70 18 84 1865 .20 .20 .20 .20 .40 -.40 16 .80 42 50 1870 .80 .80 .20 .20 .50 -.50 142 1.00 63 88 1875 1.20 1.20 .20 .30 .60 -.70 153 1.30 109 260 1880 .20 .20 .20 .20 .70 -.90 48 1.60 45 236 1885 .50 .50 .30 .30 .90 -1.00 74 1.90 23 14 1890 1.20 1.20 .40A .40A 1.10 -1.30 19 2.40 89 105 1895 1.50 1.50 .30 .40B 1.40 -1.60 28 3.00 32 33 1900 3.30 3.30 .30 .50 1.80 -1.90 264 3.70 329 306 1905 3.50 4.20B .60 .60 2.30 -2.20 153 4.50 33 100 1910 5.10 5.30B .50 .60 2.90 -2.70 166 5.60 48 270 1915 4.80 6.60B .80 .90 3.60 -3.20 69 6.80 87 347 1920 6.40 8.20B .90 1.10 4.60 -3.70 384 8.30 218 211 1925 8.60 10.00B 1.10 1.20 5.70 -4.20 238 9.90 33 294 1930 11.90 12.10B .50 1.40A 7.20 -4.70 434 11.90 107 48 1935 10.40 14.50B 1.70A 2.10 8.80 -5.30 103 14.10 56 50 1940 14.00 17.10B 2.20A 2.70 10.80 -5.70 422 16.50 379 339 1945 17.00 20.00B 2.60 3.40A 13.00 -6.20 138 19.20 82 94 1950 17.00 23.20B 3.60A 4.10 15.60 -6.60 360 22.20 223 278 1955 20.40 26.60B 4.60A 5.70A 18.40 -7.00 184 25.40 18 63 1960 22.90 30.30B 5.70 6.20A 21.40 -7.40 167 28.80 75 68 1965 26.20 34.10B 7.40A 11.30B 24.80 -7.60 130 32.40 21 23 1970 29.00 38.10B 9.30A 12.80B 28.30 -7.90 64 36.20 84 103 1975 35.50 42.30B 11.40A 15.50B 32.10 -8.00 71 40.10 34 148 1980 38.00 46.50B 13.90A 15.20A 36.00 -8.20 9 44.20 16 99 1985 29.00 51.00B 16.80A 24.40B 40.20 -8.30 50 48.50 10 32 1990 20.60 55.50B 19.90A 21.10A 44.40 -8.40 4 52.80 23 24 1995 35.00 60.10B 23.00A 23.00A 48.80 -8.50 2 57.30 19 79 2000 55.40 64.70B 26.50A 44.40B 53.30 -8.60 4 61.90 12 25 2005 ---- 69.50B 30.20A 30.20A 57.90 -8.60 66.50 2 2010 ---- 74.20B 34.30A 34.30A 62.50 -8.70 71.20 3 2015 ---- 79.00B 38.20A 38.20A 67.20 -8.70 75.90 15 2020 ---- 83.90B 42.50A 42.50A 72.00 -8.70 80.70 2025 ---- 88.70B 46.90A 46.90A 76.80 -8.70 85.50 2030 ---- 92.10B 51.40A 51.40A 81.60 -8.70 90.30 2035 ---- 96.80B 55.90A 55.90A 86.50 -8.70 95.20 3 6 2040 ---- 101.70B 60.70A 60.70A 91.40 -8.60 100.00 3 6 2045 ---- 106.80B 65.30A 65.30A 96.30 -8.60 104.90 2050 ---- 113.30B 70.10A 70.10A 101.20 -8.60 109.80 1 8 2055 ---- 116.60B 74.80A 74.80A 106.10 -8.60 114.70 2060 ---- 121.60B 79.60A 79.60A 111.00 -8.60 119.60 2065 ---- 126.50B 84.50A 84.50A 116.00 -8.60 124.60 2070 ---- 131.50B 90.00A 90.00A 120.90 -8.60 129.50 2075 109.50 138.10B 94.40A 119.10B 125.90 -8.50 1 134.40 2080 ---- 141.40B 100.90A 100.90A 130.80 -8.60 139.40 2085 125.30 146.40B 104.40A 104.40A 135.80 -8.50 1 144.30 2090 130.20 151.30B 109.40A 109.40A 140.70 -8.60 1 149.30 2095 ---- 156.30B 115.30A 115.30A 145.70 -8.60 154.30 2100 ---- 162.90B 119.00A 119.00A 150.70 -8.50 159.20 2105 ---- 166.30B 125.50A 125.50A 155.70 -8.50 164.20 2110 ---- 171.30B 130.60A 130.60A 160.60 -8.60 169.20 2115 ---- 176.20B 135.40A 135.40A 165.60 -8.50 174.10 2120 ---- 181.20B 140.00A 140.00A 170.60 -8.50 179.10 2125 ---- 187.90B 143.60A 143.60A 175.60 -8.50 184.10 2130 ---- 191.20B 150.60A 150.60A 180.60 -8.50 189.10 2135 ---- 196.20B 154.90A 154.90A 185.60 -8.50 194.10 2140 ---- 201.10B 160.00A 160.00A 190.50 -8.50 199.00 2145 ---- 206.10B 165.20A 165.20A 195.50 -8.50 204.00 2150 ---- 212.80B 168.40A 168.40A 200.50 -8.50 209.00 2155 195.00 216.10B 173.90A 173.90A 205.50 -8.50 1 214.00 2160 ---- 221.00B 180.00A 180.00A 210.50 -8.50 219.00 2165 ---- 226.00B 185.00A 185.00A 215.50 -8.50 224.00 2170 ---- 231.00B 190.40A 190.40A 220.50 -8.50 229.00 2175 ---- 237.80B 193.40A 193.40A 225.50 -8.50 234.00 2180 ---- 241.00B 199.90A 199.90A 230.50 -8.50 239.00 2185 ---- 246.00B 204.90A 204.90A 235.50 -8.50 244.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4236 2508 6118 OG5 MAR23 Gold Weekly Friday Option - Week 5 CALL 1635 ---- 361.50B 321.80A 361.30B 331.60 +8.30 323.30 1640 ---- 356.50B 316.80A 356.30B 326.60 +8.30 318.30 1645 ---- 352.00B 311.80A 351.70B 321.60 +8.30 313.30 1650 ---- 346.50B 306.20A 346.40B 316.60 +8.30 308.30 1655 ---- 341.40B 301.90A 341.20B 311.60 +8.30 303.30 1660 ---- 336.50B 296.90A 336.40B 306.60 +8.30 298.30 1665 ---- 332.00B 291.20A 331.70B 301.60 +8.30 293.30 1670 ---- 327.00B 286.90A 326.70B 296.60 +8.30 288.30 1675 ---- 321.70B 281.80A 321.10B 291.60 +8.30 283.30 1680 ---- 316.70B 276.90A 316.00B 286.60 +8.30 278.30 1685 ---- 311.50B 271.90A 311.30B 281.60 +8.30 273.30 1690 ---- 306.70B 266.90A 306.70B 276.60 +8.30 268.30 1695 ---- 301.70B 261.90A 301.70B 271.60 +8.30 263.30 1700 ---- 297.10B 254.50A 297.10B 266.60 +8.30 258.30 1705 ---- 291.70B 251.70A 291.00B 261.60 +8.30 253.30 1710 ---- 286.30B 246.90A 285.70B 256.60 +8.30 248.30 1715 ---- 281.10B 241.70A 279.90B 251.60 +8.30 243.30 1720 ---- 276.70B 236.90A 276.00B 246.60 +8.30 238.30 1725 ---- 273.90B 229.50A 273.90B 241.60 +8.30 233.30 1730 ---- 266.70B 227.00A 266.00B 236.60 +8.30 228.30 1735 ---- 261.50B 222.00A 261.50B 231.60 +8.30 223.30 1740 ---- 256.40B 217.00A 256.40B 226.60 +8.30 218.30 1745 ---- 251.70B 212.00A 251.10B 221.60 +8.30 213.30 1750 ---- 249.00B 204.50A 249.00B 216.60 +8.30 208.30 1 1755 ---- 241.70B 202.00A 241.70B 211.60 +8.20 203.40 1760 ---- 236.40B 197.00A 236.40B 206.60 +8.20 198.40 1765 ---- 231.40B 192.00A 231.40B 201.60 +8.20 193.40 1770 ---- 226.80B 187.10A 226.80B 196.70 +8.30 188.40 1 1775 ---- 224.00B 179.60A 224.00B 191.70 +8.30 183.40 1780 ---- 216.80B 177.10A 216.10B 186.70 +8.20 178.50 1785 ---- 211.80B 172.10A 211.10B 181.70 +8.20 173.50 1790 ---- 206.80B 167.10A 206.10B 176.70 +8.20 168.50 1795 ---- 201.30B 162.20A 198.70B 171.70 +8.20 163.50 1800 ---- 198.80B 154.70A 198.80B 166.80 +8.20 158.60 1805 ---- 191.80B 152.20A 191.20B 161.80 +8.20 153.60 1810 ---- 186.90B 147.10A 186.20B 156.80 +8.10 148.70 1815 ---- 181.90B 142.20A 181.20B 151.90 +8.20 143.70 1820 ---- 176.00B 137.20A 174.40B 146.90 +8.10 138.80 22 1825 ---- 174.10B 130.00A 174.10B 141.90 +8.00 133.90 1830 ---- 166.90B 127.00A 166.50B 137.00 +8.00 129.00 1835 ---- 162.00B 122.00A 162.00B 132.10 +8.00 124.10 6 1840 ---- 157.10B 117.40A 157.10B 127.10 +7.90 119.20 2 1845 ---- 152.10B 112.50A 151.40B 122.20 +7.90 114.30 1850 ---- 149.20B 105.50A 149.20B 117.30 +7.80 109.50 7 1855 ---- 142.20B 102.80A 141.40B 112.40 +7.80 104.60 1 1860 109.20 138.80B 95.90A 138.80B 107.60 +7.80 6 99.80 4 1865 ---- 132.30B 91.10A 132.30B 102.70 +7.60 95.10 6 1870 120.00 127.20B 86.40A 125.10B 97.90 +7.50 1 90.40 27 1875 ---- 124.30B 81.80A 124.30B 93.10 +7.40 85.70 9 1880 ---- 117.50B 77.20A 116.80B 88.40 +7.30 81.10 7 1885 ---- 112.30B 72.70A 112.20B 83.70 +7.10 76.60 9 1890 ---- 107.20B 68.20A 105.20B 79.10 +7.00 72.10 13 1895 ---- 102.90B 63.90A 102.20B 74.60 +6.80 67.80 30 1900 ---- 100.00B 59.70A 100.00B 70.10 +6.60 63.50 22 1905 ---- 95.30B 55.60A 95.30B 65.80 +6.40 59.40 33 1910 ---- 90.50B 51.70A 90.50B 61.50 +6.10 55.40 22 1915 ---- 85.80B 47.90A 85.80B 57.40 +5.90 51.50 50 1920 ---- 81.20B 44.30A 81.20B 53.30 +5.50 47.80 60 1925 ---- 76.50B 40.80A 76.50B 49.50 +5.30 44.20 29 1930 45.80 72.10B 37.50A 72.10B 45.70 +4.90 1 40.80 19 1935 ---- 67.50B 34.40A 67.50B 42.20 +4.60 37.60 14 1940 44.10 63.20B 31.50A 63.20B 38.80 +4.30 10 34.50 2 60 1945 28.30 59.00B 28.30 59.00B 35.60 +3.90 4 31.70 14 1950 30.80 55.10B 25.80 55.10B 32.60 +3.70 118 28.90 2 204 1955 ---- 51.00B 23.80A 51.00B 29.80 +3.40 26.40 26 1960 ---- 47.20B 21.40A 47.20B 27.10 +3.10 3 24.00 3 27 1965 ---- 43.50B 19.40A 43.50B 24.70 +2.80 7 21.90 13 33 1970 18.60 40.10B 17.50A 37.30B 22.40 +2.50 5 19.90 20 34 1975 19.70 36.80B 15.80A 36.80B 20.40 +2.40 11 18.00 4 12 1980 18.00 33.80B 14.30A 18.00A 18.50 +2.20 15 16.30 4 52 1985 14.30 30.90B 12.90A 28.80B 16.70 +1.90 7 14.80 2 35 1990 13.70 28.30B 11.60A 26.20B 15.10 +1.70 12 13.40 1 29 1995 14.40 25.80B 10.50A 25.80B 13.70 +1.60 4 12.10 89 2000 10.80 23.50B 9.50A 18.30A 12.30 +1.30 168 11.00 10 57 2005 11.50 21.40B 8.50A 14.90A 11.10 +1.20 92 9.90 10 2010 8.50 19.50B 7.70A 19.50B 10.00 +1.00 40 9.00 23 53 2015 15.10 17.70B 6.90A 15.80B 9.00 +.90 3 8.10 6 25 2020 7.30 16.10B 6.20A 10.70A 8.10 +.70 19 7.40 11 32 2025 ---- 14.50B 5.60A 14.50B 7.30 +.60 15 6.70 5 136 2030 ---- 13.20B 5.00A 13.20B 6.60 +.60 6.00 2 13 2035 6.20 11.90B 4.50A 11.90B 6.00 +.50 7 5.50 13 24 2040 6.70 10.80B 4.10A 5.60A 5.40 +.40 5 5.00 24 2045 6.10 9.70B 3.70A 8.40B 4.90 +.30 12 4.60 258 2050 3.80 8.80B 3.30A 7.60B 4.50 +.30 3 4.20 29 119 2055 5.00 8.00B 3.10A 6.80B 4.10 +.30 5 3.80 3 8 2060 3.50 7.20B 2.80A 7.20B 3.70 +.20 2 3.50 2 147 2065 3.40 6.50B 2.60A 3.30A 3.40 +.20 8 3.20 21 2070 ---- 5.90B 2.30A 5.90B 3.10 +.10 1 3.00 14 2075 ---- 5.40B 2.20A 5.40B 2.90 +.20 2.70 9 2080 2.40 4.90B 2.00A 4.10B 2.60 +.10 100 2.50 10 25 2085 ---- 4.40B 1.80A 4.40B 2.40 +.10 2.30 1 17 2090 ---- 4.00B 1.70A 1.70A 2.20 UNCH 2.20 1 79 2095 ---- 3.70B 1.60A 1.60A 2.00 UNCH 2.00 3 2100 ---- 3.40B 1.50A 1.50A 1.90 UNCH 1.90 4 32 2105 1.90 3.10B 1.40A 3.10B 1.70 UNCH 3 1.70 6 2110 2.90 2.90 1.30A 2.90B 1.60 UNCH 100 1.60 2 15 2115 ---- 2.60B 1.20A 1.20A 1.50 UNCH 1.50 5 2120 1.30 2.40B 1.10A 1.10A 1.40 UNCH 3 1.40 75 2125 ---- 2.30B 1.10A 1.10A 1.30 UNCH 1.30 20 19 2130 ---- 2.10B 1.00A 1.00A 1.20 UNCH 1.20 1 8 2135 1.00 2.00 1.00 1.30A 1.10 -.10 7 1.20 6 2140 ---- 1.90B .90A .90A 1.10 UNCH 1.10 2145 ---- 1.70B .90A .90A 1.00 UNCH 1.00 5 2150 .90 1.60B .80A .80A .90 -.10 5 1.00 3 41 2155 ---- 1.50B .80A .80A .90 UNCH .90 2160 ---- 1.40B .80A .80A .80 -.10 .90 2165 ---- 1.30B .70A .70A .80 UNCH .80 2170 ---- 1.30B .70A .70A .80 UNCH .80 2175 ---- 1.20B .70A .70A .70 -.10 .80 6 7 2180 ---- 1.10B .60A .60A .70 UNCH .70 10 10 2185 ---- 1.10B .60A .60A .60 -.10 .70 2190 ---- 1.00B .60A .60A .60 -.10 .70 2 3 2195 ---- .90B ---- .90B .60 UNCH .60 2200 .70 .90B .50A .50A .60 UNCH 1 .60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 803 215 2315 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 UNCH .10 10 1740 ---- ---- ---- ---- .10 UNCH .10 5 1745 ---- ---- ---- ---- .10 UNCH .10 1 21 1750 ---- ---- ---- ---- .10 -.10 .20 1 63 1755 ---- ---- ---- ---- .10 -.10 .20 5 1760 ---- ---- ---- ---- .10 -.10 .20 10 1765 ---- ---- ---- ---- .10 -.10 .20 25 1770 ---- ---- ---- ---- .20 UNCH .20 11 1775 ---- ---- ---- ---- .20 UNCH .20 7 13 1780 ---- ---- .20A .20A .20 -.10 .30 1 13 1785 ---- ---- .20A .20A .20 -.10 .30 1 33 1790 ---- ---- .20A .20A .20 -.10 .30 25 1795 ---- ---- .20A .20A .20 -.20 .40 12 1800 ---- ---- .20A .20A .30 -.10 10 .40 24 1805 ---- ---- .30A .30A .30 -.20 .50 26 1810 ---- ---- .30A .30A .30 -.20 .50 4 1815 ---- ---- .30A .30A .40 -.20 .60 15 1820 ---- ---- .30A .30A .40 -.20 .60 9 21 1825 ---- ---- .30A .30A .40 -.30 .70 5 1830 ---- ---- .40A .40A .50 -.30 .80 3 1835 ---- ---- .40A .40A .60 -.30 .90 26 1840 ---- ---- .40A .40A .60 -.40 1.00 40 1845 .90 .90 .50A .50A .70 -.40 10 1.10 1 13 1850 ---- ---- .50A .50A .80 -.50 2 1.30 260 226 1855 ---- ---- .50A .50A .90 -.50 1.40 1 6 1860 ---- ---- .50A .50A 1.00 -.60 1.60 1 5 1865 .50 .50 .50 .50 1.20 -.70 2 1.90 19 61 1870 1.20 1.20 .70A .70A 1.40 -.70 12 2.10 7 82 1875 ---- ---- .80A .80A 1.60 -.90 2.50 7 21 1880 .80 .80 .80 1.10B 1.90 -1.00 1 2.90 42 94 1885 2.10 2.10 1.00A 2.20B 2.20 -1.10 16 3.30 5 13 1890 1.10 1.10 1.10 1.50B 2.60 -1.30 1 3.90 35 62 1895 ---- ---- 1.30A 1.30A 3.10 -1.40 4.50 1 30 1900 4.70 4.70 1.50A 3.40B 3.60 -1.70 16 5.30 57 98 1905 1.90 1.90 1.70A 1.80A 4.20 -2.00 2 6.20 2 8 1910 2.10 2.10 1.90A 2.20B 5.00 -2.20 10 7.20 50 66 1915 ---- ---- 2.20A 2.20A 5.80 -2.50 8.30 72 80 1920 7.10 7.10 2.50A 2.50A 6.80 -2.80 45 9.60 29 91 1925 7.80 7.80 2.90A 3.70B 7.90 -3.10 6 11.00 13 35 1930 11.60 11.60 3.40A 11.70B 9.20 -3.40 9 12.60 5 12 1935 ---- ---- 4.00A 4.00A 10.60 -3.70 26 14.30 7 19 1940 11.30 16.40B 4.70A 4.70A 12.20 -4.10 53 16.30 52 56 1945 ---- 18.60B 5.50A 5.50A 14.00 -4.40 18.40 1950 21.50 21.50 6.40A 7.60A 16.00 -4.60 26 20.60 12 58 1955 ---- 23.70B 7.50A 7.50A 18.20 -4.90 23.10 2 14 1960 ---- 26.50B 8.80A 8.80A 20.50 -5.20 25.70 5 34 1965 ---- 29.50B 10.20A 10.20A 23.10 -5.50 28.60 3 1970 27.70 32.60B 11.80A 13.90A 25.80 -5.70 84 31.50 4 6 1975 ---- 35.90B 13.50A 13.50A 28.80 -5.90 27 34.70 4 11 1980 16.40 39.30B 15.40A 16.20A 31.80 -6.20 10 38.00 4 10 1985 19.10 42.90B 17.50A 21.50B 35.10 -6.40 6 41.50 2 1990 ---- 46.70B 19.80A 19.80A 38.50 -6.60 54 45.10 4 1995 42.70 50.50B 22.30A 23.40A 42.00 -6.80 13 48.80 20 2000 ---- 54.50B 25.00A 25.00A 45.70 -6.90 52.60 75 2005 ---- 58.50B 28.00A 28.00A 49.50 -7.10 56.60 5 15 2010 ---- 62.70B 31.10A 31.10A 53.40 -7.20 60.60 1 2015 ---- 66.90B 34.20A 34.20A 57.40 -7.40 64.80 5 2020 ---- 71.20B 37.50A 37.50A 61.50 -7.50 69.00 3 3 2025 ---- 75.60B 41.00A 41.00A 65.70 -7.60 73.30 2 2030 ---- 80.10B 44.60A 44.60A 70.00 -7.70 77.70 5 2035 ---- 84.60B 48.40A 48.40A 74.30 -7.80 82.10 2040 ---- 89.20B 52.30A 52.30A 78.80 -7.80 86.60 2045 ---- 93.90B 56.10A 56.10A 83.20 -8.00 91.20 2050 ---- 98.60B 60.20A 60.20A 87.80 -8.00 95.80 2055 ---- 103.30B 64.40A 64.40A 92.40 -8.00 100.40 2060 ---- 108.00B 68.60A 68.60A 97.00 -8.10 105.10 2065 ---- 112.80B 73.00A 73.00A 101.70 -8.10 109.80 2070 ---- 117.60B 77.40A 77.40A 106.40 -8.20 114.60 2075 ---- 122.40B 81.70A 81.70A 111.20 -8.10 119.30 2080 ---- 127.20B 86.30A 86.30A 115.90 -8.20 124.10 2085 ---- 132.10B 90.80A 90.80A 120.70 -8.20 128.90 2090 ---- 137.00B 95.40A 95.40A 125.50 -8.20 133.70 2095 ---- 140.10B 100.00A 100.00A 130.30 -8.30 138.60 2100 ---- 146.70B 104.70A 104.70A 135.20 -8.20 143.40 2105 ---- 149.80B 109.40A 109.40A 140.00 -8.30 148.30 2110 ---- 154.70B 114.30A 114.30A 144.90 -8.30 153.20 2115 ---- 159.50B 119.00A 119.00A 149.80 -8.30 158.10 2120 ---- 164.20B 123.80A 123.80A 154.70 -8.30 163.00 2125 ---- 171.40B 128.70A 128.70A 159.60 -8.30 167.90 2130 ---- 174.10B 133.40A 133.40A 164.50 -8.30 172.80 2135 ---- 179.00B 138.30A 138.30A 169.40 -8.30 177.70 2140 ---- 184.00B 143.10A 143.10A 174.30 -8.30 182.60 2145 ---- 188.90B 148.10A 148.10A 179.30 -8.30 187.60 2150 ---- 196.10B 152.80A 152.80A 184.20 -8.30 192.50 2155 ---- 199.20B 160.20A 160.20A 189.10 -8.40 197.50 2160 ---- 203.80B 165.20A 165.20A 194.10 -8.30 202.40 2165 ---- 209.10B 169.50A 169.50A 199.00 -8.40 207.40 2170 ---- 213.70B 175.10A 175.10A 204.00 -8.30 212.30 1 1 2175 ---- 220.90B 177.50A 177.50A 209.00 -8.30 217.30 2180 ---- 223.70B 184.20A 184.20A 213.90 -8.40 222.30 2185 ---- 228.90B 189.80A 189.80A 218.90 -8.30 227.20 2190 ---- 233.60B 194.10A 194.10A 223.90 -8.30 232.20 2195 ---- 238.90B 199.70A 199.70A 228.80 -8.40 237.20 2200 ---- 245.80B 202.00A 202.00A 233.80 -8.30 242.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 441 726 1995 H1E APR23 Copper Weekly Friday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.1945 +.0505 1.1440 290 ---- ---- ---- ---- 1.1445 +.0505 1.0940 295 ---- ---- ---- ---- 1.0945 +.0505 1.0440 300 ---- ---- ---- ---- 1.0445 +.0505 .9940 305 ---- ---- ---- ---- .9945 +.0505 .9440 310 ---- ---- ---- ---- .9445 +.0505 .8940 315 ---- ---- ---- ---- .8945 +.0505 .8440 320 ---- ---- ---- ---- .8445 +.0505 .7940 325 ---- ---- ---- ---- .7945 +.0505 .7440 330 ---- ---- ---- ---- .7445 +.0500 .6945 335 ---- ---- ---- ---- .6945 +.0495 .6450 340 ---- ---- ---- ---- .6450 +.0495 .5955 345 ---- ---- ---- ---- .5955 +.0490 .5465 350 ---- .5085B .4800A .4800A .5460 +.0485 .4975 355 ---- ---- ---- ---- .4965 +.0475 .4490 360 ---- .4685B .3840A .3840A .4480 +.0470 .4010 365 ---- ---- ---- ---- .3995 +.0455 .3540 370 ---- .3975B .2905A .2905A .3520 +.0445 .3075 375 ---- ---- ---- ---- .3055 +.0420 .2635 380 ---- .3035B .2050A .3035B .2605 +.0395 .2210 385 ---- .2285B .1665A .2175B .2180 +.0365 .1815 390 ---- .2165B .1320A .1320A .1785 +.0330 .1455 1 395 ---- .1765B .1020A .1765B .1425 +.0285 .1140 11 400 ---- .1405B .0765A .1405B .1115 +.0245 .0870 405 ---- .1090B .0565A .1090B .0845 +.0190 .0655 410 ---- .0820B .0410A .0820B .0630 +.0150 .0480 415 ---- .0610B .0300A .0610B .0460 +.0110 .0350 11 11 420 ---- .0450B .0215A .0450B .0330 +.0075 .0255 425 ---- .0325B .0160A .0160A .0235 +.0050 .0185 430 ---- .0230B .0115A .0115A .0170 +.0030 .0140 435 ---- .0165B .0090A .0090A .0120 +.0015 .0105 440 ---- .0115B .0070A .0070A .0090 +.0010 .0080 445 ---- .0085B .0055A .0055A .0065 UNCH .0065 450 ---- .0060B ---- .0060B .0055 +.0005 .0050 455 ---- ---- .0040A .0040A .0040 -.0005 .0045 460 ---- ---- ---- ---- .0035 UNCH .0035 465 ---- ---- ---- ---- .0030 UNCH .0030 470 ---- ---- ---- ---- .0025 -.0005 .0030 475 ---- ---- ---- ---- .0020 -.0005 .0025 480 ---- ---- ---- ---- .0020 UNCH .0020 485 ---- ---- ---- ---- .0015 -.0005 .0020 490 ---- ---- ---- ---- .0015 -.0005 .0020 495 ---- ---- ---- ---- .0015 UNCH .0015 500 ---- ---- ---- ---- .0015 UNCH .0015 505 ---- ---- ---- ---- .0010 -.0005 .0015 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 23 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 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0010 .0015 340 ---- ---- ---- ---- .0010 -.0010 .0020 345 ---- ---- .0025A .0025A .0015 -.0015 .0030 350 ---- ---- .0030A .0030A .0020 -.0020 .0040 355 ---- ---- .0030A .0030A .0030 -.0025 .0055 360 ---- ---- .0040A .0040A .0040 -.0035 .0075 10 365 .0030 .0030 .0030 .0040B .0055 -.0050 15 .0105 15 370 ---- ---- .0060A .0060A .0080 -.0060 .0140 375 ---- ---- .0085A .0085A .0115 -.0080 .0195 380 ---- .0280B .0120A .0120A .0165 -.0110 .0275 30 385 ---- .0395B .0165A .0165A .0240 -.0135 .0375 10 10 390 ---- .0555B .0240A .0240A .0340 -.0180 .0520 395 ---- .0755B .0340A .0340A .0485 -.0215 .0700 400 .0545 .1005B .0485A .0485A .0670 -.0260 1 .0930 405 ---- .1295B .0675A .0675A .0900 -.0310 .1210 8 410 ---- .1635B .0915A .0915A .1185 -.0355 .1540 10 415 ---- .1975B .1200A .1200A .1510 -.0400 .1910 420 ---- .2440B .1530A .1530A .1880 -.0430 .2310 425 ---- ---- .1900A .1900A .2285 -.0460 .2745 430 ---- .3335B .2305A .3335B .2720 -.0475 .3195 435 ---- ---- ---- ---- .3170 -.0490 .3660 440 ---- .4290B .3190A .4290B .3640 -.0495 .4135 445 ---- ---- ---- ---- .4115 -.0500 .4615 450 ---- .5265B .4135A .5265B .4600 -.0505 .5105 455 ---- ---- ---- ---- .5090 -.0505 .5595 460 ---- ---- ---- ---- .5585 -.0505 .6090 465 ---- ---- ---- ---- .6075 -.0510 .6585 470 ---- ---- ---- ---- .6575 -.0505 .7080 475 ---- ---- ---- ---- .7070 -.0505 .7575 480 ---- ---- ---- ---- .7565 -.0510 .8075 485 ---- ---- ---- ---- .8065 -.0505 .8570 490 ---- ---- ---- ---- .8565 -.0505 .9070 495 ---- ---- ---- ---- .9060 -.0505 .9565 500 ---- ---- ---- ---- .9560 -.0505 1.0065 505 ---- ---- ---- ---- 1.0060 -.0505 1.0565 TOTAL EST.VOL VOLUME OPEN INT TOTAL 16 10 83 H1M APR23 Copper Weekly Monday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.1945 +.0505 1.1440 290 ---- ---- ---- ---- 1.1445 +.0505 1.0940 295 ---- ---- ---- ---- 1.0945 +.0505 1.0440 300 ---- ---- ---- ---- 1.0445 +.0505 .9940 305 ---- ---- ---- ---- .9945 +.0505 .9440 310 ---- ---- ---- ---- .9445 +.0505 .8940 315 ---- ---- ---- ---- .8945 +.0505 .8440 320 ---- ---- ---- ---- .8445 +.0505 .7940 325 ---- ---- ---- ---- .7945 +.0505 .7440 330 ---- ---- ---- ---- .7445 +.0500 .6945 335 ---- ---- ---- ---- .6945 +.0500 .6445 340 ---- ---- ---- ---- .6445 +.0495 .5950 345 ---- ---- ---- ---- .5950 +.0495 .5455 350 ---- ---- ---- ---- .5450 +.0490 .4960 355 ---- ---- ---- ---- .4960 +.0490 .4470 360 ---- .4355B .3810A .3810A .4465 +.0480 .3985 365 ---- ---- ---- ---- .3975 +.0470 .3505 370 ---- .3950B .2865A .2865A .3490 +.0455 .3035 375 ---- ---- ---- ---- .3015 +.0435 .2580 380 ---- .2985B .1980A .1980A .2555 +.0410 .2145 385 ---- .1985B .1580A .1960B .2110 +.0375 .1735 390 ---- .2085B .1220A .2085B .1695 +.0330 .1365 10 10 395 ---- .1620B .0920A .1580B .1320 +.0280 .1040 400 ---- .1295B .0655A .1295B .0995 +.0225 .0770 11 11 405 ---- .0965B .0460A .0965B .0730 +.0175 .0555 5 9 410 ---- .0700B .0320A .0695B .0515 +.0125 .0390 415 .0380 .0495B .0220A .0310A .0355 +.0085 7 .0270 8 420 ---- .0345B .0150A .0345B .0240 +.0055 .0185 425 ---- .0230B .0105A .0105A .0165 +.0035 .0130 430 ---- .0155B .0080A .0080A .0110 +.0015 .0095 435 ---- .0105B .0060A .0060A .0080 +.0010 .0070 440 ---- .0070B ---- .0070B .0055 +.0005 .0050 445 ---- .0050B ---- .0050B .0040 UNCH .0040 450 ---- ---- ---- ---- .0035 UNCH .0035 455 ---- ---- ---- ---- .0025 -.0005 .0030 460 ---- ---- ---- ---- .0020 -.0005 .0025 465 ---- ---- ---- ---- .0015 -.0005 .0020 470 ---- ---- ---- ---- .0015 -.0005 .0020 475 ---- ---- ---- ---- .0010 -.0005 .0015 480 ---- ---- ---- ---- .0010 -.0005 .0015 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0005 -.0005 .0010 495 ---- ---- ---- ---- .0005 -.0005 .0010 500 ---- ---- ---- ---- .0005 -.0005 .0010 505 ---- ---- ---- ---- .0005 -.0005 .0010 510 ---- ---- ---- ---- .0005 -.0005 .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 26 38 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 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0010 .0015 345 ---- ---- ---- ---- .0010 -.0010 .0020 350 ---- ---- ---- ---- .0010 -.0015 .0025 355 ---- ---- .0025A .0025A .0015 -.0020 .0035 360 ---- ---- .0030A .0030A .0025 -.0025 .0050 365 ---- ---- .0035A .0035A .0035 -.0035 .0070 370 ---- ---- .0045A .0045A .0050 -.0050 .0100 375 ---- ---- .0055A .0055A .0075 -.0065 .0140 380 ---- ---- .0080A .0080A .0110 -.0095 .0205 10 385 ---- .0310B .0115A .0115A .0165 -.0135 .0300 6 390 ---- .0455B .0170A .0170A .0250 -.0175 .0425 395 ---- .0650B .0255A .0255A .0380 -.0225 .0605 10 10 400 .0660 .0900B .0380A .0675B .0550 -.0280 10 .0830 5 405 ---- .1190B .0560A .0560A .0780 -.0330 .1110 10 410 ---- .1545B .0795A .0795A .1070 -.0375 .1445 415 ---- .1895B .1090A .1090A .1410 -.0415 .1825 420 ---- .2370B .1425A .1425A .1795 -.0450 .2245 425 ---- ---- .1880A .1880A .2215 -.0470 .2685 430 ---- .3295B .2230A .3295B .2665 -.0485 .3150 435 ---- ---- ---- ---- .3130 -.0495 .3625 440 ---- .4265B .3145A .4265B .3610 -.0500 .4110 445 ---- ---- ---- ---- .4095 -.0500 .4595 450 ---- ---- .4110A .4110A .4585 -.0505 .5090 455 ---- ---- ---- ---- .5075 -.0505 .5580 460 ---- ---- ---- ---- .5570 -.0510 .6080 465 ---- ---- ---- ---- .6065 -.0510 .6575 470 ---- ---- ---- ---- .6565 -.0505 .7070 475 ---- ---- ---- ---- .7060 -.0510 .7570 480 ---- ---- ---- ---- .7560 -.0505 .8065 485 ---- ---- ---- ---- .8060 -.0505 .8565 490 ---- ---- ---- ---- .8555 -.0510 .9065 495 ---- ---- ---- ---- .9055 -.0510 .9565 500 ---- ---- ---- ---- .9555 -.0510 1.0065 505 ---- ---- ---- ---- 1.0055 -.0505 1.0560 510 ---- ---- ---- ---- 1.0555 -.0505 1.1060 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 10 41 H1W APR23 Copper Weekly Wednesday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.1945 +.0505 1.1440 290 ---- ---- ---- ---- 1.1445 +.0505 1.0940 295 ---- ---- ---- ---- 1.0945 +.0505 1.0440 300 ---- ---- ---- ---- 1.0445 +.0505 .9940 305 ---- ---- ---- ---- .9945 +.0505 .9440 310 ---- ---- ---- ---- .9445 +.0505 .8940 315 ---- ---- ---- ---- .8945 +.0505 .8440 320 ---- ---- ---- ---- .8445 +.0505 .7940 325 ---- ---- ---- ---- .7945 +.0505 .7440 330 ---- ---- ---- ---- .7445 +.0500 .6945 335 ---- ---- ---- ---- .6945 +.0495 .6450 340 ---- ---- ---- ---- .6450 +.0495 .5955 345 ---- ---- ---- ---- .5950 +.0490 .5460 350 ---- ---- .4800A .4800A .5455 +.0485 .4970 355 ---- ---- ---- ---- .4965 +.0480 .4485 360 ---- .4535B .3830A .3830A .4475 +.0475 .4000 365 ---- ---- ---- ---- .3990 +.0465 .3525 370 ---- .3960B .2895A .2895A .3510 +.0450 .3060 375 ---- ---- ---- ---- .3040 +.0425 .2615 380 ---- .3015B .2035A .2035A .2585 +.0400 .2185 385 ---- .2160B .1650A .1650A .2155 +.0365 .1790 1 1 390 ---- .2130B .1290A .2130B .1750 +.0325 .1425 5 395 ---- .1725B .0985A .1725B .1385 +.0275 .1110 400 ---- .1360B .0720A .1360B .1070 +.0230 .0840 24 405 ---- .1040B .0525A .1040B .0805 +.0185 .0620 13 410 .0575 .0775B .0375A .0775B .0590 +.0145 10 .0445 4 5 415 ---- .0570B .0270A .0570B .0420 +.0100 .0320 5 420 ---- .0410B .0190A .0410B .0300 +.0070 .0230 10 425 ---- .0295B .0140A .0140A .0210 +.0040 .0170 430 ---- .0205B .0105A .0105A .0150 +.0025 .0125 10 435 ---- .0145B .0080A .0080A .0110 +.0020 .0090 440 ---- .0100B .0060A .0060A .0080 +.0010 .0070 445 ---- .0070B .0050A .0050A .0060 +.0005 .0055 450 ---- .0055B ---- .0055B .0045 +.0005 .0040 455 ---- .0040B ---- .0035B .0040 +.0010 .0030 460 ---- .0030B ---- ---- .0030 +.0005 .0025 465 ---- ---- ---- ---- .0025 +.0005 .0020 470 ---- ---- ---- ---- .0025 +.0010 .0015 475 ---- ---- ---- ---- .0020 +.0005 .0015 480 ---- ---- ---- ---- .0020 +.0010 .0010 485 ---- ---- ---- ---- .0015 +.0005 .0010 490 ---- ---- ---- ---- .0015 +.0010 .0005 495 ---- ---- ---- ---- .0015 +.0010 .0005 500 ---- ---- ---- ---- .0010 +.0005 .0005 505 ---- ---- ---- ---- .0010 +.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 5 73 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 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0010 .0015 340 ---- ---- ---- ---- .0010 -.0010 .0020 345 ---- ---- ---- ---- .0010 -.0015 .0025 350 ---- ---- .0030A .0030A .0015 -.0020 .0035 355 ---- ---- .0030A .0030A .0025 -.0025 .0050 360 ---- ---- .0035A .0035A .0035 -.0030 .0065 365 ---- ---- .0045A .0045A .0050 -.0040 .0090 370 ---- ---- .0055A .0055A .0070 -.0055 .0125 375 ---- ---- .0075A .0075A .0100 -.0075 .0175 6 380 ---- ---- .0105A .0105A .0145 -.0105 .0250 385 ---- .0365B .0150A .0150A .0210 -.0140 .0350 390 ---- .0515B .0215A .0215A .0310 -.0180 .0490 395 ---- .0715B .0310A .0310A .0445 -.0225 .0670 10 400 ---- .0965B .0445A .0445A .0625 -.0275 .0900 3 405 ---- .1255B .0635A .0635A .0855 -.0320 .1175 23 410 ---- .1600B .0870A .0870A .1140 -.0365 .1505 415 ---- .1945B .1170A .1170A .1475 -.0405 .1880 420 ---- .2410B .1500A .1500A .1850 -.0440 .2290 425 ---- ---- .1925A .1925A .2265 -.0460 .2725 430 ---- .3315B .2285A .3315B .2700 -.0480 .3180 435 ---- ---- .3125A .3125A .3160 -.0485 .3645 440 ---- .4280B .3175A .4280B .3630 -.0495 .4125 445 ---- ---- ---- ---- .4110 -.0495 .4605 450 ---- .5255B .4125A .5255B .4595 -.0500 .5095 455 ---- ---- ---- ---- .5085 -.0500 .5585 460 ---- ---- ---- ---- .5580 -.0500 .6080 465 ---- ---- ---- ---- .6075 -.0500 .6575 470 ---- ---- ---- ---- .6570 -.0500 .7070 475 ---- ---- ---- ---- .7070 -.0495 .7565 480 ---- ---- ---- ---- .7565 -.0500 .8065 485 ---- ---- ---- ---- .8065 -.0495 .8560 490 ---- ---- ---- ---- .8560 -.0500 .9060 495 ---- ---- ---- ---- .9060 -.0500 .9560 500 ---- ---- ---- ---- .9560 -.0500 1.0060 505 ---- ---- ---- ---- 1.0060 -.0500 1.0560 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 H2E APR23 Copper Weekly Friday Option - Week 2 CALL 290 ---- ---- ---- ---- 1.1445 +.0505 1.0940 295 ---- ---- ---- ---- 1.0945 +.0505 1.0440 300 ---- ---- ---- ---- 1.0445 +.0505 .9940 305 ---- ---- ---- ---- .9945 +.0505 .9440 310 ---- ---- ---- ---- .9445 +.0505 .8940 315 ---- ---- ---- ---- .8945 +.0500 .8445 320 ---- ---- ---- ---- .8445 +.0500 .7945 325 ---- ---- ---- ---- .7950 +.0500 .7450 330 ---- ---- ---- ---- .7450 +.0490 .6960 335 ---- ---- ---- ---- .6955 +.0490 .6465 340 ---- .6065B .5805A .5805A .6465 +.0485 .5980 345 ---- ---- ---- ---- .5975 +.0485 .5490 350 ---- .5745B .4840A .4840A .5485 +.0475 .5010 355 ---- ---- ---- ---- .5000 +.0465 .4535 360 ---- .4975B .3900A .3900A .4525 +.0455 .4070 365 ---- ---- ---- ---- .4055 +.0440 .3615 370 ---- .4030B .3015A .3015A .3595 +.0425 .3170 375 ---- ---- ---- ---- .3155 +.0405 .2750 380 ---- .3135B .2200A .2200A .2730 +.0380 .2350 385 ---- .2560B .1840A .1840A .2325 +.0350 .1975 1 390 ---- .2310B .1520A .1520A .1955 +.0320 .1635 395 ---- .1935B .1225A .1935B .1620 +.0285 .1335 400 ---- .1600B .0975A .1600B .1320 +.0250 .1070 405 ---- .1300B .0770A .1300B .1060 +.0210 .0850 410 ---- .1040B .0600A .1040B .0835 +.0170 .0665 415 ---- .0820B .0465A .0820B .0655 +.0135 .0520 420 ---- .0640B .0360A .0640B .0510 +.0110 .0400 1 1 425 ---- .0495B .0280A .0495B .0395 +.0085 .0310 430 ---- .0380B .0215A .0380B .0300 +.0060 .0240 435 ---- .0290B .0170A .0170A .0235 +.0050 .0185 440 ---- .0220B .0135A .0135A .0180 +.0035 .0145 445 ---- .0170B .0110A .0110A .0140 +.0025 .0115 450 ---- .0130B .0090A .0090A .0110 +.0015 .0095 455 ---- .0100B ---- .0100B .0085 +.0010 .0075 460 ---- .0075B .0060A .0060A .0070 +.0005 .0065 465 ---- .0060B ---- .0060B .0055 +.0005 .0050 470 ---- .0050B ---- .0050B .0045 UNCH .0045 475 ---- .0040B ---- .0040B .0035 UNCH .0035 480 ---- ---- ---- ---- .0030 UNCH .0030 485 ---- ---- ---- ---- .0025 UNCH .0025 490 ---- ---- ---- ---- .0020 -.0005 .0025 495 ---- ---- ---- ---- .0015 -.0005 .0020 500 ---- ---- ---- .0025A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 H2E APR23 Copper Weekly Friday Option - Week 2 PUT 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 ---- ---- ---- ---- .0015 -.0015 .0030 335 ---- ---- .0035A .0035A .0020 -.0020 .0040 340 ---- ---- .0040A .0040A .0030 -.0020 .0050 345 ---- ---- .0035A .0035A .0040 -.0025 .0065 350 ---- ---- .0045A .0045A .0050 -.0030 .0080 355 ---- ---- .0055A .0055A .0065 -.0040 .0105 360 ---- ---- .0070A .0070A .0090 -.0050 .0140 365 ---- ---- .0095A .0095A .0120 -.0060 .0180 370 ---- ---- .0125A .0125A .0160 -.0080 .0240 10 375 ---- .0320B .0165A .0165A .0215 -.0100 .0315 380 ---- .0425B .0220A .0220A .0290 -.0125 .0415 385 ---- .0560B .0295A .0295A .0385 -.0155 .0540 390 .0540 .0735B .0395A .0395A .0515 -.0185 2 .0700 395 ---- .0945B .0520A .0520A .0675 -.0220 .0895 400 ---- .1195B .0690A .0690A .0875 -.0255 .1130 405 ---- .1490B .0890A .0890A .1115 -.0295 .1410 410 ---- .1820B .1135A .1135A .1390 -.0335 .1725 415 ---- .2190B .1420A .1420A .1710 -.0365 .2075 420 ---- .2580B .1745A .1745A .2060 -.0395 .2455 425 ---- ---- .2095A .2095A .2445 -.0420 .2865 430 ---- .3430B .2475A .3430B .2850 -.0440 .3290 435 ---- ---- ---- ---- .3280 -.0460 .3740 440 ---- .4345B .3305A .4345B .3725 -.0475 .4200 445 ---- ---- ---- ---- .4185 -.0480 .4665 450 ---- .5300B .4210A .5300B .4655 -.0490 .5145 455 ---- ---- ---- ---- .5130 -.0495 .5625 460 ---- ---- ---- ---- .5615 -.0495 .6110 465 ---- ---- ---- ---- .6100 -.0500 .6600 470 ---- .7180B .6125A .7180B .6590 -.0500 .7090 475 ---- ---- ---- ---- .7080 -.0505 .7585 480 ---- ---- .7110A .7110A .7575 -.0505 .8080 485 ---- ---- ---- ---- .8070 -.0505 .8575 490 ---- ---- ---- ---- .8565 -.0505 .9070 495 ---- ---- ---- ---- .9060 -.0505 .9565 500 ---- ---- ---- ---- .9560 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 10 H2M APR23 Copper Weekly Monday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.1945 +.0505 1.1440 290 ---- ---- ---- ---- 1.1445 +.0505 1.0940 295 ---- ---- ---- ---- 1.0945 +.0505 1.0440 300 ---- ---- ---- ---- 1.0445 +.0505 .9940 305 ---- ---- ---- ---- .9945 +.0505 .9440 310 ---- ---- ---- ---- .9445 +.0505 .8940 315 ---- ---- ---- ---- .8945 +.0505 .8440 320 ---- ---- ---- ---- .8445 +.0505 .7940 325 ---- ---- ---- ---- .7945 +.0500 .7445 330 ---- ---- ---- ---- .7445 +.0495 .6950 335 ---- ---- ---- ---- .6950 +.0495 .6455 340 ---- ---- ---- ---- .6455 +.0495 .5960 345 ---- ---- ---- ---- .5960 +.0490 .5470 350 ---- .5355B .4810A .4810A .5465 +.0480 .4985 355 ---- ---- ---- ---- .4975 +.0475 .4500 360 ---- .4950B .3860A .3860A .4490 +.0465 .4025 365 ---- ---- ---- ---- .4010 +.0455 .3555 370 ---- .3985B .2935A .2935A .3540 +.0440 .3100 375 ---- ---- ---- ---- .3080 +.0420 .2660 380 ---- .3060B .2100A .2100A .2635 +.0395 .2240 385 ---- .2345B .1715A .1715A .2220 +.0365 .1855 10 390 ---- .2200B .1375A .1375A .1830 +.0330 .1500 15 395 ---- .1810B .1075A .1810B .1475 +.0285 .1190 10 400 ---- .1455B .0815A .1455B .1170 +.0250 .0920 10 405 ---- .1140B .0615A .1140B .0905 +.0200 .0705 410 ---- .0880B .0460A .0880B .0690 +.0160 .0530 4 4 415 ---- .0670B .0340A .0660B .0515 +.0115 .0400 8 8 420 ---- .0500B .0255A .0495B .0380 +.0085 .0295 425 ---- .0375B .0190A .0190A .0280 +.0055 .0225 430 ---- .0275B .0145A .0145A .0205 +.0035 .0170 10 435 ---- .0200B .0110A .0110A .0155 +.0030 .0125 440 ---- .0145B .0085A .0085A .0115 +.0020 .0095 445 ---- .0105B .0070A .0070A .0085 +.0010 .0075 450 ---- .0080B ---- .0080B .0070 +.0015 .0055 455 ---- .0060B ---- .0060B .0055 +.0010 .0045 460 ---- .0045B ---- .0040B .0045 +.0010 .0035 465 ---- .0035B ---- .0030B .0035 +.0010 .0025 470 ---- .0025B ---- .0025B .0030 +.0010 .0020 475 ---- .0020B ---- ---- .0025 +.0010 .0015 480 ---- ---- ---- ---- .0020 +.0005 .0015 485 ---- ---- ---- ---- .0020 +.0010 .0010 490 ---- ---- ---- ---- .0015 +.0005 .0010 495 ---- ---- ---- ---- .0015 +.0010 .0005 500 ---- ---- ---- ---- .0015 +.0010 .0005 505 ---- ---- ---- ---- .0010 +.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 67 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 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0005 -.0010 .0015 330 ---- ---- ---- ---- .0010 -.0005 .0015 335 ---- ---- ---- ---- .0010 -.0010 .0020 340 ---- ---- ---- ---- .0015 -.0015 .0030 345 ---- ---- .0035A .0035A .0020 -.0020 .0040 350 ---- ---- .0030A .0030A .0030 -.0020 .0050 355 ---- ---- .0040A .0040A .0040 -.0030 .0070 360 ---- ---- .0045A .0045A .0055 -.0035 .0090 365 ---- ---- .0060A .0060A .0075 -.0050 .0125 370 ---- ---- .0080A .0080A .0100 -.0065 .0165 375 ---- ---- .0105A .0105A .0140 -.0085 .0225 10 10 380 ---- .0315B .0145A .0145A .0195 -.0110 .0305 385 ---- .0435B .0200A .0200A .0275 -.0140 .0415 390 ---- .0595B .0280A .0280A .0385 -.0175 .0560 8 395 ---- .0800B .0390A .0390A .0535 -.0215 .0750 20 400 ---- .1050B .0540A .0540A .0725 -.0255 .0980 405 ---- .1350B .0735A .0735A .0960 -.0300 .1260 410 ---- .1685B .0975A .0975A .1240 -.0350 .1590 415 ---- .2065B .1270A .1270A .1570 -.0385 .1955 420 ---- .2470B .1595A .1595A .1935 -.0420 .2355 425 ---- ---- .1960A .1960A .2330 -.0445 .2775 430 ---- .3355B .2355A .3355B .2755 -.0465 .3220 435 ---- ---- .3200A .3200A .3200 -.0480 .3680 440 ---- .4300B .3225A .4300B .3665 -.0485 .4150 445 ---- ---- ---- ---- .4135 -.0490 .4625 450 ---- .5270B .4155A .5270B .4615 -.0495 .5110 455 ---- ---- ---- ---- .5100 -.0495 .5595 460 ---- ---- ---- ---- .5590 -.0495 .6085 465 ---- ---- ---- ---- .6080 -.0495 .6575 470 ---- ---- .6105A .6105A .6575 -.0495 .7070 475 ---- ---- ---- ---- .7070 -.0495 .7565 480 ---- ---- ---- ---- .7565 -.0500 .8065 485 ---- ---- ---- ---- .8065 -.0495 .8560 490 ---- ---- ---- ---- .8560 -.0500 .9060 495 ---- ---- ---- ---- .9060 -.0500 .9560 500 ---- ---- ---- ---- .9560 -.0500 1.0060 505 ---- ---- ---- ---- 1.0055 -.0505 1.0560 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 38 H2W APR23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.1945 +.0505 1.1440 290 ---- ---- ---- ---- 1.1445 +.0505 1.0940 295 ---- ---- ---- ---- 1.0945 +.0505 1.0440 300 ---- ---- ---- ---- 1.0445 +.0505 .9940 305 ---- ---- ---- ---- .9945 +.0505 .9440 310 ---- ---- ---- ---- .9445 +.0505 .8940 315 ---- ---- ---- ---- .8945 +.0505 .8440 320 ---- ---- ---- ---- .8445 +.0500 .7945 325 ---- ---- ---- ---- .7945 +.0500 .7445 330 ---- ---- ---- ---- .7450 +.0500 .6950 335 ---- ---- ---- ---- .6950 +.0490 .6460 340 ---- ---- ---- ---- .6460 +.0490 .5970 345 ---- ---- ---- ---- .5965 +.0485 .5480 350 ---- .5540B .4825A .4825A .5475 +.0480 .4995 355 ---- ---- ---- ---- .4990 +.0470 .4520 360 ---- .4960B .3880A .3880A .4505 +.0460 .4045 365 ---- ---- ---- ---- .4035 +.0450 .3585 370 ---- .4005B .2980A .2980A .3570 +.0435 .3135 375 ---- ---- ---- ---- .3115 +.0410 .2705 380 ---- .3095B .2155A .2155A .2685 +.0385 .2300 385 ---- .2055B .1780A .1780A .2275 +.0355 .1920 390 ---- .2255B .1455A .1455A .1900 +.0325 .1575 395 ---- .1875B .1160A .1875B .1555 +.0285 .1270 400 ---- .1530B .0915A .1530B .1255 +.0245 .1010 405 ---- .1225B .0705A .1225B .0995 +.0210 .0785 410 ---- .0965B .0540A .0965B .0775 +.0170 .0605 415 ---- .0750B .0410A .0745B .0600 +.0135 .0465 420 ---- .0575B .0310A .0570B .0455 +.0100 .0355 425 ---- .0435B .0235A .0430B .0345 +.0075 .0270 430 ---- .0330B .0180A .0180A .0260 +.0055 .0205 435 ---- .0245B .0140A .0140A .0195 +.0035 .0160 440 ---- .0185B .0110A .0110A .0150 +.0025 .0125 445 ---- .0140B .0090A .0090A .0115 +.0015 .0100 450 ---- .0105B .0075A .0075A .0090 +.0010 .0080 455 ---- .0080B .0060A .0060A .0070 +.0005 .0065 460 ---- .0060B ---- .0060B .0055 UNCH .0055 465 ---- ---- ---- ---- .0045 UNCH .0045 470 ---- ---- ---- ---- .0040 UNCH .0040 475 ---- ---- ---- ---- .0030 -.0005 .0035 480 ---- ---- ---- ---- .0025 -.0005 .0030 485 ---- ---- ---- ---- .0020 -.0005 .0025 490 ---- ---- ---- ---- .0020 UNCH .0020 495 ---- ---- ---- ---- .0015 -.0005 .0020 500 ---- ---- ---- .0025A .0015 ---- ---- 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 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 ---- ---- .0035A .0035A .0020 -.0020 .0040 345 ---- ---- .0035A .0035A .0030 -.0020 .0050 350 ---- ---- .0040A .0040A .0040 -.0025 .0065 355 ---- ---- .0050A .0050A .0055 -.0035 .0090 360 ---- ---- .0060A .0060A .0070 -.0045 .0115 365 ---- ---- .0080A .0080A .0095 -.0060 .0155 370 ---- ---- .0100A .0100A .0130 -.0075 .0205 375 ---- .0275B .0135A .0275B .0180 -.0090 .0270 380 ---- .0375B .0185A .0185A .0245 -.0115 .0360 385 ---- .0505B .0250A .0250A .0335 -.0145 .0480 390 ---- .0675B .0345A .0345A .0455 -.0180 .0635 395 ---- .0885B .0465A .0465A .0615 -.0215 .0830 400 ---- .1135B .0625A .0625A .0810 -.0255 .1065 10 405 ---- .1425B .0825A .0825A .1050 -.0295 .1345 410 ---- .1760B .1065A .1065A .1330 -.0335 .1665 415 ---- .2135B .1350A .2135B .1650 -.0370 .2020 420 ---- .2525B .1680A .2525B .2005 -.0405 .2410 425 ---- ---- .2035A .2035A .2395 -.0430 .2825 430 ---- .3395B .2425A .3395B .2810 -.0450 .3260 435 ---- ---- ---- ---- .3245 -.0465 .3710 440 ---- .4320B .3270A .4320B .3695 -.0480 .4175 445 ---- ---- ---- ---- .4160 -.0490 .4650 450 ---- .5285B .4185A .5280B .4635 -.0495 .5130 455 ---- ---- ---- ---- .5115 -.0500 .5615 460 ---- ---- ---- ---- .5600 -.0500 .6100 465 ---- ---- ---- ---- .6090 -.0505 .6595 470 ---- ---- .6115A .6115A .6580 -.0505 .7085 475 ---- ---- ---- ---- .7075 -.0505 .7580 480 ---- ---- ---- ---- .7570 -.0505 .8075 485 ---- ---- ---- ---- .8065 -.0510 .8575 490 ---- ---- ---- ---- .8565 -.0505 .9070 495 ---- ---- ---- ---- .9060 -.0505 .9565 500 ---- ---- ---- ---- .9560 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3M APR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.0945 +.0505 1.0440 300 ---- ---- ---- ---- 1.0445 +.0505 .9940 305 ---- ---- ---- ---- .9945 +.0505 .9440 310 ---- ---- ---- ---- .9445 +.0505 .8940 315 ---- ---- ---- ---- .8945 +.0500 .8445 320 ---- ---- ---- ---- .8445 +.0500 .7945 325 ---- ---- ---- ---- .7945 +.0495 .7450 330 ---- ---- ---- ---- .7450 +.0490 .6960 335 ---- ---- ---- ---- .6955 +.0485 .6470 340 ---- .6195B .5810A .5810A .6465 +.0485 .5980 345 ---- ---- ---- ---- .5975 +.0480 .5495 350 ---- .5870B .4850A .4850A .5490 +.0470 .5020 355 ---- ---- ---- ---- .5005 +.0460 .4545 360 ---- .4980B .3915A .3915A .4530 +.0450 .4080 365 ---- ---- ---- ---- .4065 +.0435 .3630 370 ---- .4040B .3035A .3035A .3610 +.0420 .3190 375 ---- ---- ---- ---- .3170 +.0400 .2770 380 ---- .3150B .2230A .2230A .2745 +.0375 .2370 385 ---- .2260B .1865A .1865A .2350 +.0350 .2000 390 ---- .2330B .1545A .1545A .1985 +.0320 .1665 395 ---- .1960B .1255A .1960B .1655 +.0290 .1365 400 ---- .1625B .1010A .1625B .1360 +.0255 .1105 405 ---- .1325B .0800A .1325B .1100 +.0215 .0885 410 ---- .1075B .0630A .1070B .0880 +.0175 .0705 415 ---- .0855B .0495A .0855B .0695 +.0140 .0555 420 ---- .0675B .0385A .0675B .0545 +.0110 .0435 425 ---- .0530B .0300A .0525B .0425 +.0085 .0340 430 ---- .0410B .0235A .0405B .0330 +.0065 .0265 435 ---- .0315B .0185A .0185A .0260 +.0050 .0210 440 ---- .0245B .0150A .0150A .0200 +.0035 .0165 445 ---- .0190B .0120A .0120A .0155 +.0025 .0130 450 ---- .0145B ---- .0145B .0125 +.0025 .0100 455 ---- .0115B ---- .0110B .0100 +.0020 .0080 460 ---- .0085B ---- .0085B .0080 +.0015 .0065 465 ---- .0070B ---- .0065B .0065 +.0015 .0050 470 ---- .0055B ---- .0055B .0055 +.0015 .0040 475 ---- .0040B ---- .0040B .0045 +.0010 .0035 480 ---- .0035B ---- .0035B .0040 +.0015 .0025 485 ---- .0030B ---- .0030B .0035 +.0015 .0020 490 ---- .0020B ---- .0020B .0030 +.0015 .0015 495 ---- ---- ---- ---- .0025 +.0010 .0015 500 ---- ---- ---- .0030A .0020 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3M APR23 Copper Weekly Monday Option - Week 3 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 -.0005 .0010 310 ---- ---- ---- ---- .0005 -.0005 .0010 315 ---- ---- ---- ---- .0005 -.0010 .0015 320 ---- ---- ---- ---- .0010 -.0010 .0020 325 ---- ---- ---- ---- .0010 -.0015 .0025 330 ---- ---- ---- ---- .0015 -.0015 .0030 335 ---- ---- ---- ---- .0020 -.0020 .0040 340 ---- ---- .0035A .0035A .0030 -.0025 .0055 345 ---- ---- .0040A .0040A .0040 -.0030 .0070 350 ---- ---- .0050A .0050A .0055 -.0035 .0090 355 ---- ---- .0065A .0065A .0070 -.0045 .0115 360 ---- ---- .0080A .0080A .0095 -.0055 .0150 365 ---- ---- .0105A .0105A .0130 -.0070 .0200 370 ---- .0260B .0135A .0135A .0170 -.0085 .0255 375 ---- .0345B .0180A .0180A .0230 -.0105 .0335 380 ---- .0450B .0235A .0235A .0310 -.0125 .0435 385 ---- .0590B .0315A .0315A .0410 -.0155 .0565 390 ---- .0770B .0420A .0420A .0545 -.0185 .0730 395 ---- .0980B .0550A .0550A .0710 -.0220 .0930 400 ---- .1235B .0720A .0720A .0915 -.0250 .1165 405 ---- .1525B .0925A .0925A .1155 -.0290 .1445 410 ---- .1855B .1170A .1170A .1435 -.0325 .1760 415 ---- .2215B .1455A .1455A .1750 -.0360 .2110 420 ---- .2605B .1780A .2605B .2100 -.0390 .2490 425 ---- ---- .2125A .2125A .2475 -.0420 .2895 430 ---- .3450B .2505A .3440B .2880 -.0440 .3320 435 ---- ---- ---- ---- .3305 -.0455 .3760 440 ---- .4355B .3330A .4355B .3745 -.0470 .4215 445 ---- ---- ---- ---- .4200 -.0480 .4680 450 ---- .5305B .4225A .5300B .4670 -.0480 .5150 455 ---- ---- ---- ---- .5140 -.0490 .5630 460 ---- ---- ---- ---- .5625 -.0485 .6110 465 ---- ---- ---- ---- .6105 -.0490 .6595 470 ---- .7260B .6135A .7255B .6595 -.0490 .7085 475 ---- ---- ---- ---- .7085 -.0495 .7580 480 ---- ---- .7115A .7115A .7580 -.0490 .8070 485 ---- ---- ---- ---- .8075 -.0495 .8570 490 ---- ---- ---- ---- .8570 -.0495 .9065 495 ---- ---- ---- ---- .9065 -.0495 .9560 500 ---- ---- ---- ---- .9565 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E MAR23 Copper Weekly Friday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.1950 +.0505 1.1445 290 ---- ---- ---- ---- 1.1450 +.0505 1.0945 295 ---- ---- ---- ---- 1.0950 +.0505 1.0445 300 ---- ---- ---- ---- 1.0450 +.0505 .9945 305 ---- ---- ---- ---- .9950 +.0505 .9445 310 ---- ---- ---- ---- .9450 +.0505 .8945 315 ---- ---- ---- ---- .8950 +.0505 .8445 320 ---- ---- ---- ---- .8450 +.0505 .7945 325 ---- ---- ---- ---- .7950 +.0505 .7445 330 ---- ---- ---- ---- .7450 +.0505 .6945 335 ---- ---- ---- ---- .6950 +.0505 .6445 340 ---- ---- ---- ---- .6450 +.0505 .5945 345 ---- ---- ---- ---- .5950 +.0505 .5445 350 ---- ---- ---- ---- .5450 +.0505 .4945 355 ---- ---- ---- ---- .4950 +.0505 .4445 360 ---- ---- ---- ---- .4450 +.0505 .3945 365 ---- ---- ---- ---- .3950 +.0500 .3450 370 ---- ---- ---- ---- .3450 +.0495 .2955 375 ---- ---- ---- ---- .2950 +.0480 .2470 380 ---- .2505B .1810A .1810A .2455 +.0465 .1990 385 ---- ---- ---- ---- .1970 +.0435 .1535 6 390 ---- .1945B .0945A .0945A .1500 +.0385 .1115 395 .0920 .1090B .0600A .1085B .1060 +.0310 1 .0750 3 3 400 ---- .1025B .0345A .1025B .0680 +.0215 .0465 3 24 405 .0300 .0640B .0190A .0320A .0390 +.0125 6 .0265 2 31 410 .0145 .0350B .0100A .0155A .0200 +.0055 14 .0145 12 5 415 ---- .0170B .0055A .0055A .0095 +.0015 .0080 13 7 420 ---- .0070B .0030A .0030A .0045 -.0005 1 .0050 20 15 425 ---- ---- .0020A .0020A .0020 -.0010 .0030 430 ---- ---- .0015A .0015A .0010 -.0010 .0020 1 1 435 ---- ---- ---- ---- .0005 -.0010 .0015 440 ---- ---- ---- ---- .0005 -.0005 .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 22 54 93 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 UNCH .0005 365 ---- ---- ---- ---- .0005 -.0005 .0010 370 ---- ---- ---- ---- .0005 -.0010 .0015 375 ---- ---- .0015A .0015A .0005 -.0025 .0030 2 380 ---- ---- .0015A .0015A .0010 -.0045 .0055 10 385 .0030 .0030 .0020A .0020A .0025 -.0070 7 .0095 9 9 390 .0065 .0065 .0025 .0035B .0055 -.0120 8 .0175 20 18 395 ---- .0340B .0055A .0055A .0115 -.0195 .0310 10 400 ---- .0580B .0115A .0115A .0235 -.0290 .0525 7 27 405 .0415 .0910B .0235A .0235A .0445 -.0380 10 .0825 8 410 .0860 .0860 .0450A .0450A .0755 -.0450 1 .1205 10 415 ---- ---- .0760A .0760A .1150 -.0490 .1640 420 ---- .2255B .1155A .2255B .1600 -.0505 .2105 425 ---- ---- ---- ---- .2075 -.0515 .2590 430 ---- ---- .2090A .2090A .2565 -.0515 .3080 435 ---- ---- ---- ---- .3060 -.0510 .3570 440 ---- ---- ---- ---- .3560 -.0510 .4070 445 ---- ---- ---- ---- .4060 -.0505 .4565 450 ---- ---- ---- ---- .4560 -.0505 .5065 455 ---- ---- ---- ---- .5060 -.0505 .5565 460 ---- ---- ---- ---- .5560 -.0505 .6065 465 ---- ---- ---- ---- .6060 -.0505 .6565 470 ---- ---- ---- ---- .6560 -.0505 .7065 475 ---- ---- ---- ---- .7060 -.0505 .7565 480 ---- ---- ---- ---- .7560 -.0505 .8065 485 ---- ---- ---- ---- .8060 -.0505 .8565 490 ---- ---- ---- ---- .8560 -.0505 .9065 495 ---- ---- ---- ---- .9060 -.0505 .9565 500 ---- ---- ---- ---- .9560 -.0505 1.0065 505 ---- ---- ---- ---- 1.0060 -.0505 1.0565 510 ---- ---- ---- ---- 1.0560 -.0505 1.1065 515 ---- ---- ---- ---- 1.1060 -.0505 1.1565 TOTAL EST.VOL VOLUME OPEN INT TOTAL 26 36 95 H4M MAR23 Copper Weekly Monday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.1945 +.0505 1.1440 290 ---- ---- ---- ---- 1.1445 +.0505 1.0940 295 ---- ---- ---- ---- 1.0945 +.0505 1.0440 300 ---- ---- ---- ---- 1.0445 +.0505 .9940 305 ---- ---- ---- ---- .9945 +.0505 .9440 310 ---- ---- ---- ---- .9445 +.0505 .8940 315 ---- ---- ---- ---- .8945 +.0505 .8440 320 ---- ---- ---- ---- .8445 +.0505 .7940 325 ---- ---- ---- ---- .7945 +.0505 .7440 330 ---- ---- ---- ---- .7450 +.0510 .6940 335 ---- ---- ---- ---- .6950 +.0505 .6445 340 ---- ---- ---- ---- .6450 +.0505 .5945 345 ---- ---- ---- ---- .5950 +.0505 .5445 350 ---- ---- ---- ---- .5450 +.0505 .4945 355 ---- ---- ---- ---- .4950 +.0505 .4445 360 ---- ---- ---- ---- .4450 +.0500 .3950 365 ---- ---- ---- ---- .3950 +.0495 .3455 370 ---- .3075B .2790A .2790A .3450 +.0480 .2970 375 ---- ---- ---- ---- .2955 +.0470 .2485 380 ---- .2595B .1840A .1840A .2465 +.0450 .2015 385 ---- ---- .1450A .1450A .1990 +.0420 .1570 390 ---- .1960B .1010A .1010A .1530 +.0370 .1160 3 395 ---- .1265B .0675A .0675A .1105 +.0300 .0805 400 ---- .1075B .0415A .0415A .0745 +.0220 .0525 10 405 ---- .0710B .0245A .0245A .0460 +.0140 .0320 10 40 410 ---- .0430B .0140A .0140A .0265 +.0075 .0190 26 415 ---- .0240B .0080A .0080A .0145 +.0035 .0110 10 420 .0075 .0120B .0050A .0120B .0075 +.0005 8 .0070 425 ---- .0055B .0030A .0030A .0040 -.0005 .0045 430 ---- ---- .0025A .0025A .0025 -.0005 .0030 3 435 ---- ---- ---- ---- .0015 -.0005 .0020 1 440 ---- ---- ---- ---- .0005 -.0010 .0015 445 ---- ---- ---- ---- .0005 -.0005 .0010 450 ---- ---- ---- ---- .0005 -.0005 .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 8 10 93 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 UNCH .0005 355 ---- ---- ---- ---- .0005 -.0005 .0010 360 ---- ---- ---- ---- .0005 -.0010 .0015 365 ---- ---- .0015A .0015A .0005 -.0015 .0020 1 370 ---- ---- .0020A .0020A .0005 -.0025 .0030 10 375 ---- ---- .0020A .0020A .0010 -.0035 .0045 1 380 ---- ---- .0025A .0025A .0025 -.0055 .0080 4 385 ---- ---- .0030A .0030A .0045 -.0085 .0130 5 390 ---- .0230B .0050A .0050A .0085 -.0135 .0220 10 395 ---- .0410B .0090A .0090A .0165 -.0200 .0365 400 .0390 .0650B .0170A .0170A .0300 -.0285 43 .0585 31 405 ---- .0965B .0310A .0965B .0515 -.0365 .0880 15 410 ---- .1315B .0525A .1255B .0820 -.0430 .1250 415 ---- ---- .0830A .0830A .1200 -.0470 .1670 420 ---- .2265B .1205A .2265B .1630 -.0495 .2125 425 ---- ---- ---- ---- .2095 -.0505 .2600 430 ---- ---- .2110A .2110A .2575 -.0515 .3090 435 ---- ---- ---- ---- .3065 -.0515 .3580 440 ---- ---- ---- ---- .3560 -.0515 .4075 445 ---- ---- ---- ---- .4060 -.0510 .4570 450 ---- ---- ---- ---- .4560 -.0505 .5065 455 ---- ---- ---- ---- .5060 -.0505 .5565 460 ---- ---- ---- ---- .5560 -.0505 .6065 465 ---- ---- ---- ---- .6060 -.0505 .6565 470 ---- ---- ---- ---- .6560 -.0500 .7060 475 ---- ---- ---- ---- .7060 -.0500 .7560 480 ---- ---- ---- ---- .7560 -.0500 .8060 485 ---- ---- ---- ---- .8055 -.0505 .8560 490 ---- ---- ---- ---- .8555 -.0505 .9060 495 ---- ---- ---- ---- .9055 -.0505 .9560 500 ---- ---- ---- ---- .9555 -.0505 1.0060 505 ---- ---- ---- ---- 1.0055 -.0505 1.0560 510 ---- ---- ---- ---- 1.0555 -.0505 1.1060 515 ---- ---- ---- ---- 1.1055 -.0505 1.1560 TOTAL EST.VOL VOLUME OPEN INT TOTAL 43 77 H4W MAR23 Copper Weekly Wednesday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.1945 +.0500 1.1445 290 ---- ---- ---- ---- 1.1445 +.0500 1.0945 295 ---- ---- ---- ---- 1.0945 +.0500 1.0445 300 ---- ---- ---- ---- 1.0445 +.0500 .9945 305 ---- ---- ---- ---- .9945 +.0500 .9445 310 ---- ---- ---- ---- .9445 +.0500 .8945 315 ---- ---- ---- ---- .8945 +.0500 .8445 320 ---- ---- ---- ---- .8445 +.0500 .7945 325 ---- ---- ---- ---- .7945 +.0500 .7445 330 ---- ---- ---- ---- .7445 +.0500 .6945 335 ---- ---- ---- ---- .6945 +.0500 .6445 340 ---- ---- ---- ---- .6445 +.0500 .5945 345 ---- ---- ---- ---- .5945 +.0500 .5445 350 ---- ---- ---- ---- .5445 +.0500 .4945 355 ---- ---- ---- ---- .4945 +.0500 .4445 360 ---- ---- ---- ---- .4445 +.0500 .3945 365 ---- ---- ---- ---- .3945 +.0500 .3445 370 ---- ---- ---- ---- .3445 +.0500 .2945 375 ---- ---- ---- ---- .2945 +.0500 .2445 380 ---- ---- ---- ---- .2445 +.0500 .1945 385 ---- ---- ---- ---- .1945 +.0495 .1450 390 ---- .1095B .0790A .0790A .1445 +.0470 .0975 395 .0700 .0750 .0375A .0750 .0945 +.0405 11 .0540 3 21 400 .0175 .0530B .0110A .0110A .0445 +.0220 1 .0225 3 19 405 ---- .0145B .0010A .0010A .0000 -.0075 .0075 14 410 ---- ---- .0005A .0005A .0000 -.0025 .0025 415 ---- ---- ---- ---- .0000 -.0010 .0010 420 ---- ---- ---- ---- .0000 -.0005 .0005 425 ---- ---- ---- ---- .0000 -.0005 .0005 430 ---- ---- ---- ---- .0000 -.0005 .0005 435 ---- ---- ---- ---- .0000 -.0005 .0005 440 ---- ---- ---- ---- .0000 -.0005 .0005 445 ---- ---- ---- ---- .0000 -.0005 .0005 10 450 ---- ---- ---- ---- .0000 -.0005 .0005 455 ---- ---- ---- ---- .0000 -.0005 .0005 460 ---- ---- ---- ---- .0000 -.0005 .0005 465 ---- ---- ---- ---- .0000 -.0005 .0005 470 ---- ---- ---- ---- .0000 -.0005 .0005 475 ---- ---- ---- ---- .0000 -.0005 .0005 480 ---- ---- ---- ---- .0000 -.0005 .0005 485 ---- ---- ---- ---- .0000 -.0005 .0005 490 ---- ---- ---- ---- .0000 -.0005 .0005 495 ---- ---- ---- ---- .0000 -.0005 .0005 500 ---- ---- ---- ---- .0000 -.0005 .0005 505 ---- ---- ---- ---- .0000 -.0005 .0005 1 510 ---- ---- ---- ---- .0000 -.0005 .0005 515 ---- ---- ---- ---- .0000 -.0005 .0005 520 ---- ---- ---- ---- .0000 -.0005 .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 12 6 65 H4W MAR23 Copper Weekly Wednesday Option - Week 4 PUT 285 ---- ---- ---- ---- .0000 -.0005 .0005 290 ---- ---- ---- ---- .0000 -.0005 .0005 295 ---- ---- ---- ---- .0000 -.0005 .0005 300 ---- ---- ---- ---- .0000 -.0005 .0005 305 ---- ---- ---- ---- .0000 -.0005 .0005 310 ---- ---- ---- ---- .0000 -.0005 .0005 315 ---- ---- ---- ---- .0000 -.0005 .0005 320 ---- ---- ---- ---- .0000 -.0005 .0005 325 ---- ---- ---- ---- .0000 -.0005 .0005 330 ---- ---- ---- ---- .0000 -.0005 .0005 335 ---- ---- ---- ---- .0000 -.0005 .0005 340 ---- ---- ---- ---- .0000 -.0005 .0005 1 345 ---- ---- ---- ---- .0000 -.0005 .0005 350 ---- ---- ---- ---- .0000 -.0005 .0005 355 ---- ---- ---- ---- .0000 -.0005 .0005 360 ---- ---- ---- ---- .0000 -.0005 .0005 365 ---- ---- ---- ---- .0000 -.0005 .0005 370 ---- ---- ---- ---- .0000 -.0005 .0005 11 375 .0005 .0005 .0005 .0005 .0000 -.0005 2 .0005 2 380 ---- ---- ---- ---- .0000 -.0005 .0005 385 ---- ---- ---- ---- .0000 -.0010 .0010 390 ---- ---- .0010A .0010A .0000 -.0035 .0035 395 ---- ---- .0010A .0010A .0000 -.0100 .0100 400 ---- .0330B .0005A .0330B .0000 -.0285 .0285 405 ---- ---- .0040A .0040A .0055 -.0580 .0635 10 410 ---- ---- .1010A .1010A .0555 -.0530 .1085 415 ---- ---- ---- ---- .1055 -.0515 .1570 420 ---- ---- ---- ---- .1555 -.0510 .2065 425 ---- ---- ---- ---- .2055 -.0510 .2565 430 ---- ---- ---- ---- .2555 -.0510 .3065 435 ---- ---- ---- ---- .3055 -.0510 .3565 440 ---- ---- ---- ---- .3555 -.0510 .4065 445 ---- ---- ---- ---- .4055 -.0510 .4565 450 ---- ---- ---- ---- .4555 -.0510 .5065 455 ---- ---- ---- ---- .5055 -.0510 .5565 460 ---- ---- ---- ---- .5555 -.0510 .6065 465 ---- ---- ---- ---- .6055 -.0510 .6565 470 ---- ---- ---- ---- .6555 -.0510 .7065 475 ---- ---- ---- ---- .7055 -.0510 .7565 480 ---- ---- ---- ---- .7555 -.0510 .8065 485 ---- ---- ---- ---- .8055 -.0510 .8565 490 ---- ---- ---- ---- .8555 -.0510 .9065 495 ---- ---- ---- ---- .9055 -.0510 .9565 500 ---- ---- ---- ---- .9555 -.0510 1.0065 505 ---- ---- ---- ---- 1.0055 -.0510 1.0565 510 ---- ---- ---- ---- 1.0555 -.0510 1.1065 515 ---- ---- ---- ---- 1.1055 -.0510 1.1565 520 ---- ---- ---- ---- 1.1555 -.0510 1.2065 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 24 H5E MAR23 Copper Weekly Friday Option - Week 5 CALL 285 ---- ---- ---- ---- 1.1945 +.0505 1.1440 290 ---- ---- ---- ---- 1.1445 +.0505 1.0940 295 ---- ---- ---- ---- 1.0945 +.0505 1.0440 300 ---- ---- ---- ---- 1.0445 +.0505 .9940 305 ---- ---- ---- ---- .9945 +.0505 .9440 310 ---- ---- ---- ---- .9445 +.0505 .8940 315 ---- ---- ---- ---- .8945 +.0505 .8440 320 ---- ---- ---- ---- .8445 +.0505 .7940 325 ---- ---- ---- ---- .7945 +.0505 .7440 330 ---- ---- ---- ---- .7445 +.0500 .6945 335 ---- ---- ---- ---- .6945 +.0500 .6445 340 ---- ---- ---- ---- .6445 +.0495 .5950 345 ---- ---- ---- ---- .5945 +.0495 .5450 350 ---- ---- ---- ---- .5445 +.0485 .4960 355 ---- ---- ---- ---- .4945 +.0480 .4465 360 ---- .4250B .3800A .3800A .4450 +.0470 .3980 365 ---- ---- ---- ---- .3960 +.0465 .3495 370 ---- .3740B .2845A .2845A .3470 +.0450 .3020 375 ---- ---- ---- ---- .2995 +.0435 .2560 380 ---- .2970B .1950A .1950A .2530 +.0415 .2115 385 ---- .1890B .1590A .1590A .2080 +.0380 .1700 390 ---- .2060B .1185A .1185A .1665 +.0345 .1320 395 ---- .1595B .0865A .1535B .1285 +.0295 .0990 400 ---- .1255B .0600A .1255B .0950 +.0235 .0715 405 .0690 .0920B .0415A .0615A .0680 +.0180 15 .0500 10 410 ---- .0655B .0280A .0280A .0465 +.0120 .0345 415 ---- .0445B .0190A .0190A .0310 +.0075 .0235 420 ---- .0295B .0125A .0125A .0205 +.0045 .0160 425 ---- .0185B .0085A .0085A .0135 +.0025 .0110 10 430 ---- .0115B .0060A .0060A .0085 +.0005 .0080 435 ---- .0070B .0050A .0050A .0055 UNCH .0055 440 ---- .0045B ---- .0045B .0035 -.0005 .0040 445 ---- ---- ---- ---- .0025 -.0005 .0030 450 ---- ---- ---- ---- .0015 -.0010 .0025 455 ---- ---- ---- ---- .0010 -.0005 .0015 460 ---- ---- ---- ---- .0005 -.0010 .0015 465 ---- ---- ---- ---- .0005 -.0005 .0010 470 ---- ---- ---- ---- .0005 -.0005 .0010 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15 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 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0010 .0015 350 ---- ---- ---- ---- .0005 -.0015 .0020 355 ---- ---- .0020A .0020A .0005 -.0025 .0030 360 ---- ---- .0025A .0025A .0010 -.0030 .0040 365 ---- ---- .0030A .0030A .0015 -.0045 .0060 370 .0040 .0040 .0035A .0035A .0030 -.0055 39 .0085 375 ---- ---- .0045A .0045A .0050 -.0070 .0120 380 ---- ---- .0065A .0065A .0085 -.0090 .0175 385 ---- .0270B .0095A .0095A .0140 -.0120 .0260 10 390 ---- .0405B .0150A .0150A .0220 -.0160 .0380 13 395 ---- .0595B .0235A .0235A .0340 -.0210 .0550 400 .0465 .0850B .0355A .0355A .0505 -.0270 1 .0775 1 6 405 .0750 .1140B .0520A .0520A .0735 -.0325 1 .1060 1 410 ---- .1505B .0745A .0745A .1020 -.0385 .1405 415 .1030 .1865B .1030 .1415B .1365 -.0425 1 .1790 420 ---- .2345B .1380A .2345B .1760 -.0460 .2220 425 ---- ---- .1825A .1825A .2185 -.0485 .2670 430 ---- .3280B .2200A .3280B .2640 -.0495 .3135 435 ---- ---- ---- ---- .3110 -.0505 .3615 440 ---- .4260B .3125A .4260B .3590 -.0505 .4095 445 ---- ---- ---- ---- .4075 -.0510 .4585 450 ---- ---- .4100A .4100A .4565 -.0515 .5080 455 ---- ---- ---- ---- .5060 -.0515 .5575 460 ---- ---- ---- ---- .5560 -.0510 .6070 465 ---- ---- ---- ---- .6055 -.0510 .6565 470 ---- ---- ---- ---- .6555 -.0510 .7065 475 ---- ---- ---- ---- .7055 -.0505 .7560 480 ---- ---- ---- ---- .7555 -.0505 .8060 485 ---- ---- ---- ---- .8055 -.0505 .8560 490 ---- ---- ---- ---- .8555 -.0505 .9060 495 ---- ---- ---- ---- .9055 -.0505 .9560 500 ---- ---- ---- ---- .9555 -.0505 1.0060 505 ---- ---- ---- ---- 1.0055 -.0505 1.0560 510 ---- ---- ---- ---- 1.0555 -.0505 1.1060 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 1 30 H5W MAR23 Copper Weekly Wednesday Option - Week 5 CALL 285 ---- ---- ---- ---- 1.1945 +.0505 1.1440 290 ---- ---- ---- ---- 1.1445 +.0505 1.0940 295 ---- ---- ---- ---- 1.0945 +.0505 1.0440 300 ---- ---- ---- ---- 1.0445 +.0505 .9940 305 ---- ---- ---- ---- .9945 +.0505 .9440 310 ---- ---- ---- ---- .9445 +.0505 .8940 315 ---- ---- ---- ---- .8945 +.0505 .8440 320 ---- ---- ---- ---- .8445 +.0505 .7940 325 ---- ---- ---- ---- .7945 +.0505 .7440 330 ---- ---- ---- ---- .7445 +.0505 .6940 335 ---- ---- ---- ---- .6945 +.0500 .6445 340 ---- ---- ---- ---- .6445 +.0500 .5945 345 ---- ---- ---- ---- .5945 +.0495 .5450 350 ---- ---- ---- ---- .5450 +.0500 .4950 355 ---- ---- ---- ---- .4950 +.0495 .4455 360 ---- ---- ---- ---- .4450 +.0485 .3965 365 ---- ---- ---- ---- .3950 +.0475 .3475 370 ---- .3475B .2810A .2810A .3455 +.0460 .2995 375 ---- ---- ---- ---- .2970 +.0450 .2520 380 ---- .2945B .1900A .1900A .2490 +.0430 .2060 385 ---- ---- .1515A .1515A .2025 +.0395 .1630 15 390 ---- .2000B .1095A .1095A .1590 +.0355 .1235 20 395 ---- .1520B .0770A .0770A .1190 +.0300 .0890 400 ---- .1160B .0505A .0505A .0850 +.0240 .0610 8 405 .0385 .0810B .0325A .0810B .0570 +.0170 5 .0400 10 18 410 ---- .0535B .0205A .0205A .0365 +.0110 .0255 2 415 ---- .0340B .0130A .0130A .0225 +.0060 .0165 420 ---- .0200B .0080A .0080A .0135 +.0025 1 .0110 425 ---- .0110B .0055A .0055A .0080 +.0005 .0075 430 ---- .0055B .0040A .0040A .0050 UNCH .0050 435 ---- ---- .0030A .0030A .0030 -.0010 .0040 440 ---- ---- ---- ---- .0020 -.0010 .0030 445 ---- ---- ---- ---- .0010 -.0010 .0020 450 ---- ---- ---- ---- .0010 -.0005 .0015 455 ---- ---- ---- ---- .0005 -.0010 .0015 460 ---- ---- ---- ---- .0005 -.0005 .0010 465 ---- ---- ---- ---- .0005 -.0005 .0010 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 6 10 63 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 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0010 .0015 355 ---- ---- ---- ---- .0005 -.0015 .0020 360 ---- ---- .0020A .0020A .0005 -.0025 .0030 1 365 ---- ---- .0020A .0020A .0005 -.0035 .0040 370 ---- ---- .0025A .0025A .0015 -.0040 .0055 375 ---- ---- .0030A .0030A .0025 -.0055 .0080 10 380 ---- ---- .0040A .0040A .0045 -.0080 .0125 10 385 ---- .0195B .0060A .0060A .0085 -.0105 .0190 5 390 .0160 .0320B .0095A .0185B .0145 -.0150 7 .0295 10 2 395 ---- .0500B .0160A .0480B .0250 -.0200 1 .0450 15 400 ---- .0740B .0260A .0740B .0405 -.0265 .0670 16 405 ---- .1055B .0415A .1050B .0625 -.0335 .0960 7 410 ---- .1375B .0640A .0640A .0920 -.0395 .1315 415 ---- ---- .0930A .0930A .1280 -.0445 .1725 420 ---- .2295B .1290A .2290B .1690 -.0475 .2165 425 ---- ---- .2065A .2065A .2135 -.0495 .2630 430 ---- .3265B .2145A .3255B .2605 -.0505 .3110 435 ---- ---- ---- ---- .3085 -.0510 .3595 440 ---- ---- .3100A .3100A .3570 -.0515 .4085 445 ---- ---- ---- ---- .4065 -.0515 .4580 450 ---- ---- ---- ---- .4560 -.0515 .5075 455 ---- ---- ---- ---- .5060 -.0510 .5570 460 ---- ---- ---- ---- .5560 -.0505 .6065 465 ---- ---- ---- ---- .6055 -.0510 .6565 470 ---- ---- ---- ---- .6555 -.0510 .7065 475 ---- ---- ---- ---- .7055 -.0505 .7560 480 ---- ---- ---- ---- .7555 -.0505 .8060 485 ---- ---- ---- ---- .8055 -.0505 .8560 490 ---- ---- ---- ---- .8555 -.0505 .9060 495 ---- ---- ---- ---- .9055 -.0505 .9560 500 ---- ---- ---- ---- .9555 -.0505 1.0060 505 ---- ---- ---- ---- 1.0055 -.0505 1.0560 510 ---- ---- ---- ---- 1.0555 -.0505 1.1060 515 ---- ---- ---- ---- 1.1055 -.0505 1.1560 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 10 66 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.7945 +.0505 3.7440 050 ---- ---- ---- ---- 3.5445 +.0505 3.4940 075 ---- ---- ---- ---- 3.2945 +.0505 3.2440 100 ---- ---- ---- ---- 3.0445 +.0505 2.9940 125 ---- ---- ---- ---- 2.7945 +.0505 2.7440 150 ---- ---- ---- ---- 2.5445 +.0505 2.4940 175 ---- ---- ---- ---- 2.2945 +.0505 2.2440 200 ---- ---- ---- ---- 2.0445 +.0505 1.9940 220 ---- ---- ---- ---- 1.8445 +.0505 1.7940 225 ---- ---- ---- ---- 1.7945 +.0505 1.7440 230 ---- ---- ---- ---- 1.7445 +.0505 1.6940 235 ---- ---- ---- ---- 1.6945 +.0505 1.6440 240 ---- ---- ---- ---- 1.6445 +.0505 1.5940 245 ---- ---- ---- ---- 1.5945 +.0505 1.5440 250 ---- ---- ---- ---- 1.5445 +.0505 1.4940 255 ---- ---- ---- ---- 1.4945 +.0505 1.4440 260 ---- ---- ---- ---- 1.4445 +.0505 1.3940 265 ---- ---- ---- ---- 1.3945 +.0505 1.3440 270 ---- ---- ---- ---- 1.3445 +.0505 1.2940 275 ---- ---- ---- ---- 1.2945 +.0505 1.2440 280 ---- ---- ---- ---- 1.2445 +.0505 1.1940 285 ---- ---- ---- ---- 1.1945 +.0505 1.1440 290 ---- ---- ---- ---- 1.1445 +.0505 1.0940 295 ---- ---- ---- ---- 1.0945 +.0505 1.0440 300 ---- ---- ---- ---- 1.0445 +.0505 .9940 305 ---- ---- ---- ---- .9945 +.0505 .9440 310 ---- ---- ---- ---- .9445 +.0505 .8940 315 ---- ---- ---- ---- .8945 +.0505 .8440 320 ---- ---- ---- ---- .8445 +.0505 .7940 325 ---- ---- ---- ---- .7945 +.0505 .7440 330 ---- ---- ---- ---- .7445 +.0505 .6940 335 ---- ---- ---- ---- .6945 +.0505 .6440 6 340 ---- ---- ---- ---- .6450 +.0510 .5940 16 345 ---- ---- ---- ---- .5950 +.0505 .5445 350 ---- ---- ---- ---- .5450 +.0505 .4945 19 355 ---- ---- ---- ---- .4950 +.0500 .4450 17 356 ---- ---- ---- ---- .4850 +.0500 .4350 357 ---- ---- ---- ---- .4750 +.0500 .4250 358 ---- ---- ---- ---- .4650 +.0495 .4155 359 ---- ---- ---- ---- .4550 +.0495 .4055 360 ---- ---- ---- ---- .4450 +.0495 .3955 26 361 ---- ---- ---- ---- .4350 +.0495 .3855 362 ---- ---- ---- ---- .4250 +.0490 .3760 363 ---- ---- ---- ---- .4150 +.0490 .3660 364 ---- ---- ---- ---- .4050 +.0490 .3560 365 ---- ---- ---- ---- .3950 +.0485 .3465 63 366 ---- ---- ---- ---- .3850 +.0485 .3365 367 ---- ---- ---- ---- .3750 +.0480 .3270 1 368 ---- ---- ---- ---- .3655 +.0485 .3170 369 ---- ---- ---- ---- .3555 +.0480 .3075 370 ---- .3350B .2800A .2800A .3455 +.0475 .2980 173 371 ---- ---- ---- ---- .3355 +.0475 .2880 372 ---- ---- ---- ---- .3260 +.0475 .2785 373 ---- ---- ---- ---- .3160 +.0470 .2690 7 374 ---- ---- ---- ---- .3060 +.0465 .2595 375 ---- ---- ---- ---- .2965 +.0465 .2500 1 376 ---- ---- ---- ---- .2865 +.0460 .2405 377 ---- ---- ---- ---- .2770 +.0455 .2315 378 ---- ---- ---- ---- .2670 +.0450 .2220 379 ---- ---- ---- ---- .2575 +.0445 .2130 380 ---- .2850B .1860A .1860A .2475 +.0435 .2040 100 117 381 ---- ---- ---- ---- .2380 +.0430 .1950 21 382 ---- ---- ---- ---- .2285 +.0425 .1860 1 383 ---- ---- .1695A .1695A .2190 +.0420 .1770 1 384 ---- ---- .1570A .1570A .2100 +.0415 .1685 13 385 ---- .1630B .1490A .1490A .2005 +.0405 .1600 138 386 ---- .1555B .1405A .1405A .1915 +.0395 .1520 33 387 ---- .1505B .1325A .1470B .1825 +.0390 .1435 388 ---- .1490B .1200A .1200A .1735 +.0380 .1355 4 389 ---- .1480B .1125A .1125A .1645 +.0365 .1280 10 390 ---- .1985B .1050A .1050A .1560 +.0355 .1205 525 391 ---- .1470B .0980A .0980A .1475 +.0345 .1130 11 392 ---- .1450B .0905A .1435B .1390 +.0335 .1055 17 393 ---- .1440B .0840A .1415B .1310 +.0320 .0990 9 394 ---- .1425B .0775A .1365B .1230 +.0310 .0920 11 395 ---- .1420B .0710A .1420B .1155 +.0300 .0855 21 391 396 ---- .1400B .0650A .1335B .1080 +.0285 .0795 4 73 397 ---- .1320B .0590A .1295B .1005 +.0270 .0735 29 398 ---- .1235B .0540A .1235B .0935 +.0255 .0680 20 148 399 ---- .1175B .0490A .1140B .0870 +.0245 .0625 4 136 400 .0570 .1125B .0455A .0655A .0805 +.0230 58 .0575 244 952 401 .0540 .1045B .0405A .1045B .0740 +.0215 18 .0525 1 74 402 .0480 .0975B .0370A .0370A .0680 +.0195 4 .0485 1 12 403 .0430 .0900B .0335A .0900B .0625 +.0185 19 .0440 11 68 404 ---- .0830B .0300A .0830B .0570 +.0170 .0400 13 46 405 .0405 .0770B .0270A .0435A .0520 +.0155 5 .0365 10 296 406 .0355 .0710B .0240A .0710B .0475 +.0140 20 .0335 10 272 407 ---- .0650B .0220A .0650B .0430 +.0130 .0300 10 63 408 ---- .0595B .0195A .0595B .0390 +.0115 .0275 269 409 ---- .0540B .0180A .0540B .0350 +.0100 .0250 74 410 .0280 .0490B .0160A .0250A .0315 +.0090 71 .0225 16 699 411 ---- .0450B .0145A .0450B .0285 +.0080 .0205 55 412 ---- .0405B .0130A .0130A .0255 +.0070 .0185 51 113 413 .0250 .0365B .0115A .0175A .0230 +.0060 10 .0170 1 87 414 ---- .0330B .0105A .0105A .0205 +.0050 .0155 52 159 415 .0165 .0300B .0095A .0140A .0185 +.0045 109 .0140 2 228 416 .0180 .0270B .0085A .0125A .0165 +.0040 1 .0125 159 417 .0160 .0240B .0075A .0115A .0145 +.0030 29 .0115 1 120 418 ---- .0215B .0070A .0070A .0130 +.0025 .0105 1 81 419 ---- .0190B .0060A .0060A .0120 +.0025 .0095 107 420 .0110 .0170B .0055A .0170B .0105 +.0015 125 .0090 139 743 421 ---- .0150B .0050A .0050A .0095 +.0015 .0080 49 422 .0090 .0135B .0045A .0065A .0085 +.0010 42 .0075 25 423 .0080 .0120B .0045A .0060A .0075 +.0005 64 .0070 16 424 ---- .0105B .0040A .0040A .0070 +.0005 .0065 24 425 ---- .0095B .0035A .0035A .0060 UNCH .0060 200 828 426 ---- .0085B .0035A .0035A .0055 UNCH .0055 13 427 ---- .0075B .0030A .0030A .0050 UNCH 3 .0050 22 428 ---- .0065B .0030A .0030A .0045 UNCH .0045 78 429 .0060 .0060 .0025A .0035A .0040 -.0005 6 .0045 31 430 .0030 .0050B .0020A .0050B .0035 -.0005 56 .0040 2 1253 431 ---- .0045B .0020A .0020A .0035 -.0005 .0040 1 42 432 ---- .0040B .0020A .0020A .0030 -.0005 .0035 42 433 ---- ---- .0020A .0020A .0030 -.0005 .0035 33 434 ---- ---- .0020A .0020A .0025 -.0005 .0030 33 435 ---- ---- .0015A .0015A .0025 -.0005 .0030 6 517 436 ---- ---- .0015A .0015A .0020 -.0010 .0030 69 437 ---- ---- .0015A .0015A .0020 -.0005 .0025 89 438 ---- ---- .0020A .0020A .0020 -.0005 .0025 25 439 ---- ---- .0020A .0020A .0020 -.0005 .0025 27 440 ---- ---- .0015A .0015A .0015 -.0005 .0020 13 381 441 ---- ---- .0015A .0015A .0015 -.0005 .0020 28 442 ---- ---- .0015A .0015A .0015 -.0005 .0020 130 443 ---- ---- .0015A .0015A .0015 -.0005 .0020 20 444 ---- ---- .0015A .0015A .0015 -.0005 .0020 31 445 ---- ---- .0010A .0010A .0015 -.0005 .0020 175 446 ---- ---- ---- ---- .0010 -.0005 .0015 80 447 ---- ---- ---- ---- .0010 -.0005 .0015 139 448 ---- ---- ---- ---- .0010 -.0005 .0015 69 450 .0010 .0010 .0010 .0010 .0010 -.0005 103 .0015 7160 455 ---- ---- ---- ---- .0010 UNCH .0010 177 460 ---- ---- ---- ---- .0005 -.0005 .0010 1585 465 ---- ---- ---- ---- .0005 -.0005 .0010 149 470 ---- ---- ---- ---- .0005 UNCH .0005 64 475 ---- ---- ---- ---- .0005 UNCH .0005 642 480 ---- ---- ---- ---- .0005 UNCH .0005 388 485 ---- ---- ---- ---- .0005 UNCH .0005 69 490 ---- ---- ---- ---- .0005 UNCH .0005 1 385 495 ---- ---- ---- ---- .0005 UNCH .0005 22 500 ---- ---- ---- ---- .0005 UNCH .0005 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 ---- ---- ---- ---- 3.7945 +.0505 3.7440 050 ---- ---- ---- ---- 3.5445 +.0505 3.4940 075 ---- ---- ---- ---- 3.2945 +.0505 3.2440 100 ---- ---- ---- ---- 3.0445 +.0505 2.9940 125 ---- ---- ---- ---- 2.7945 +.0505 2.7440 150 ---- ---- ---- ---- 2.5445 +.0505 2.4940 175 ---- ---- ---- ---- 2.2945 +.0505 2.2440 200 ---- ---- ---- ---- 2.0445 +.0505 1.9940 220 ---- ---- ---- ---- 1.8445 +.0505 1.7940 225 ---- ---- ---- ---- 1.7945 +.0505 1.7440 230 ---- ---- ---- ---- 1.7445 +.0505 1.6940 235 ---- ---- ---- ---- 1.6945 +.0505 1.6440 240 ---- ---- ---- ---- 1.6445 +.0505 1.5940 245 ---- ---- ---- ---- 1.5945 +.0505 1.5440 250 ---- ---- ---- ---- 1.5445 +.0505 1.4940 255 ---- ---- ---- ---- 1.4945 +.0505 1.4440 260 ---- ---- ---- ---- 1.4445 +.0505 1.3940 265 ---- ---- ---- ---- 1.3945 +.0505 1.3440 270 ---- ---- ---- ---- 1.3445 +.0505 1.2940 275 ---- ---- ---- ---- 1.2945 +.0505 1.2440 1 280 ---- ---- ---- ---- 1.2445 +.0505 1.1940 285 ---- ---- ---- ---- 1.1945 +.0505 1.1440 290 ---- ---- ---- ---- 1.1445 +.0505 1.0940 295 ---- ---- ---- ---- 1.0945 +.0505 1.0440 300 ---- ---- ---- ---- 1.0445 +.0500 .9945 3 305 ---- ---- ---- ---- .9945 +.0495 .9450 310 ---- ---- ---- ---- .9450 +.0500 .8950 315 ---- ---- ---- ---- .8950 +.0495 .8455 320 ---- ---- ---- ---- .8455 +.0490 .7965 325 ---- ---- ---- ---- .7960 +.0490 .7470 330 ---- .7015B .6805A .6805A .7465 +.0485 .6980 335 ---- ---- ---- ---- .6975 +.0480 .6495 44 340 ---- .6745B .5830A .5830A .6485 +.0470 .6015 345 ---- ---- ---- ---- .6000 +.0465 .5535 350 ---- .5980B .4890A .4890A .5520 +.0455 .5065 110 355 ---- ---- ---- ---- .5050 +.0445 .4605 4 360 ---- .5030B .3990A .3990A .4585 +.0430 .4155 364 ---- ---- ---- ---- .4225 +.0425 .3800 365 ---- ---- ---- ---- .4135 +.0420 .3715 4 366 ---- ---- ---- ---- .4045 +.0415 .3630 367 ---- ---- ---- ---- .3960 +.0415 .3545 368 ---- ---- .3385A .3385A .3870 +.0410 .3460 369 ---- ---- .3265A .3265A .3785 +.0410 .3375 370 ---- .4120B .3135A .3135A .3700 +.0410 .3290 26 371 ---- .3255B .3095A .3230B .3610 +.0400 .3210 372 ---- .3240B .3020A .3235B .3525 +.0395 .3130 373 ---- .3260B .2940A .2940A .3440 +.0395 .3045 374 ---- .3325B .2865A .3310B .3360 +.0395 .2965 375 ---- .3310B .2785A .3275B .3275 +.0390 .2885 28 376 ---- .3295B .2705A .2705A .3195 +.0385 .2810 377 ---- .3310B .2580A .3240B .3110 +.0380 .2730 378 ---- .3275B .2505A .2505A .3030 +.0375 .2655 296 379 ---- .3225B .2440A .2440A .2950 +.0370 .2580 380 ---- .3260B .2355A .2355A .2870 +.0365 .2505 185 381 ---- .3120B .2285A .2285A .2795 +.0365 .2430 382 ---- .3040B .2215A .2215A .2715 +.0355 .2360 383 ---- .2960B .2145A .2145A .2640 +.0355 .2285 1 384 ---- .2880B .2085A .2085A .2565 +.0350 .2215 1 385 ---- .2800B .2015A .2015A .2495 +.0345 .2150 58 386 ---- .2725B .1960A .1960A .2420 +.0340 .2080 9 387 ---- .2640B .1885A .1885A .2350 +.0335 .2015 6 388 ---- .2625B .1820A .2625B .2280 +.0330 .1950 21 389 ---- .2550B .1760A .1760A .2210 +.0325 .1885 1 390 ---- .2475B .1700A .2475B .2145 +.0320 .1825 50 55 391 ---- .2405B .1645A .2405B .2075 +.0310 .1765 392 ---- .2330B .1580A .2330B .2015 +.0310 .1705 3 393 .1910 .2280 .1530A .1860A .1950 +.0300 4 .1650 8 394 ---- .2190B .1475A .2190B .1885 +.0295 .1590 46 395 .1800 .2125B .1415A .1670A .1825 +.0290 2 .1535 1 57 396 ---- .2055B .1365A .2055B .1765 +.0285 .1480 32 397 ---- .1990B .1315A .1990B .1705 +.0275 .1430 1 2 398 ---- .1930B .1265A .1930B .1645 +.0270 .1375 5 5 399 ---- .1865B .1220A .1865B .1585 +.0260 .1325 12 400 .1515 .1805B .1175A .1395A .1530 +.0255 2 .1275 103 444 401 .1465 .1745B .1130A .1745B .1480 +.0250 3 .1230 40 52 402 ---- .1685B .1090A .1685B .1425 +.0240 .1185 150 100 403 .1410 .1630B .1045A .1310A .1375 +.0235 1 .1140 40 46 404 ---- .1575B .1005A .1575B .1325 +.0230 15 .1095 40 67 405 .1260 .1520B .0965A .1220A .1280 +.0225 13 .1055 41 943 406 ---- .1465B .0930A .1465B .1235 +.0220 10 .1015 40 151 407 .1240 .1415B .0895A .1130A .1190 +.0215 1 .0975 40 208 408 .1105 .1365B .0860A .1365B .1145 +.0205 1 .0940 40 139 409 ---- .1315B .0825A .1315B .1105 +.0205 .0900 44 61 410 .1045 .1265B .0785A .0955A .1065 +.0200 6 .0865 40 485 411 ---- .1220B .0760A .1220B .1025 +.0195 .0830 40 113 412 ---- .1175B .0730A .1175B .0985 +.0185 .0800 40 48 413 ---- .1130B .0700A .1130B .0950 +.0185 .0765 42 75 414 ---- .1090B .0670A .1090B .0910 +.0175 .0735 240 209 415 .1005 .1050B .0645A .0825A .0875 +.0170 2 .0705 5 306 416 ---- .1010B .0620A .1010B .0840 +.0165 .0675 15 417 ---- .0970B .0595A .0970B .0810 +.0160 .0650 11 418 ---- .0930B .0570A .0930B .0775 +.0150 .0625 11 419 ---- .0895B .0545A .0895B .0745 +.0150 .0595 13 420 ---- .0860B .0525A .0860B .0715 +.0145 50 .0570 318 1044 421 ---- .0825B .0500A .0825B .0685 +.0135 .0550 26 422 ---- .0795B .0480A .0795B .0660 +.0135 .0525 201 209 423 ---- .0765B .0460A .0765B .0630 +.0125 .0505 6 424 ---- .0735B .0440A .0730B .0605 +.0125 .0480 16 425 .0560 .0705B .0425A .0515A .0580 +.0120 10 .0460 1122 426 ---- .0675B .0405A .0675B .0555 +.0115 .0440 19 427 ---- .0645B .0390A .0640B .0535 +.0110 .0425 10 428 ---- .0620B .0375A .0620B .0510 +.0105 .0405 3 429 ---- .0595B .0360A .0595B .0490 +.0100 .0390 53 430 .0450 .0570B .0340A .0570B .0470 +.0095 7 .0375 73 459 431 ---- .0545B .0330A .0545B .0450 +.0095 .0355 15 432 ---- .0520B .0315A .0520B .0430 +.0090 .0340 30 433 ---- .0500B .0300A .0495B .0410 +.0080 .0330 59 434 ---- .0475B .0290A .0475B .0395 +.0080 .0315 20 435 .0330 .0455B .0275A .0455B .0375 +.0075 3 .0300 360 436 ---- .0435B .0265A .0435B .0360 +.0070 .0290 11 437 ---- .0420B .0255A .0420B .0345 +.0070 .0275 301 438 ---- .0400B .0245A .0400B .0330 +.0065 .0265 250 439 ---- .0385B .0230A .0385B .0315 +.0060 .0255 440 ---- .0365B .0220A .0365B .0300 +.0055 50 .0245 2 508 441 .0245 .0350B .0215A .0350B .0290 +.0055 1 .0235 221 442 ---- .0335B .0205A .0335B .0275 +.0050 .0225 220 210 443 ---- .0320B .0200A .0320B .0265 +.0050 .0215 22 444 ---- .0305B .0190A .0190A .0255 +.0045 .0210 20 445 ---- .0295B .0185A .0185A .0245 +.0045 .0200 56 446 ---- .0280B .0175A .0175A .0230 +.0035 .0195 18 447 ---- .0270B .0170A .0170A .0225 +.0040 .0185 448 ---- .0260B .0160A .0160A .0215 +.0035 .0180 233 450 .0200 .0235B .0150A .0235B .0195 +.0030 16 .0165 4193 455 ---- .0190B .0125A .0125A .0160 +.0025 .0135 39 262 460 .0110 .0155B .0105A .0155B .0130 +.0015 1 .0115 91 465 ---- .0125B .0090A .0090A .0105 +.0005 .0100 56 470 .0085 .0100B .0075A .0100B .0090 +.0005 2 .0085 2 82 475 ---- .0085B .0065A .0065A .0075 +.0005 15 .0070 695 480 ---- .0070B .0060A .0060A .0065 UNCH 1 .0065 207 485 ---- .0060B ---- .0060B .0055 UNCH .0055 308 490 ---- ---- ---- ---- .0045 -.0005 1 .0050 274 495 ---- ---- .0040A .0040A .0040 -.0005 .0045 1003 500 ---- ---- .0035A .0035A .0035 -.0005 .0040 2822 505 ---- ---- ---- ---- .0035 UNCH .0035 20 510 ---- ---- ---- ---- .0030 UNCH .0030 176 515 ---- ---- ---- ---- .0025 -.0005 .0030 50 520 ---- ---- ---- ---- .0025 UNCH .0025 52 525 ---- ---- ---- ---- .0025 UNCH .0025 50 530 ---- ---- ---- ---- .0020 UNCH .0020 30 535 ---- ---- ---- ---- .0020 UNCH .0020 35 540 ---- ---- ---- ---- .0020 UNCH .0020 4 545 ---- ---- ---- ---- .0020 +.0005 .0015 16 550 ---- ---- ---- ---- .0020 +.0005 .0015 40 555 ---- ---- ---- ---- .0020 +.0005 .0015 560 ---- ---- ---- ---- .0015 UNCH .0015 11 565 ---- ---- ---- ---- .0015 UNCH .0015 10 570 ---- ---- ---- ---- .0015 +.0005 .0010 575 ---- ---- ---- ---- .0015 +.0005 .0010 4 580 ---- ---- ---- ---- .0015 +.0005 .0010 600 ---- ---- ---- ---- .0015 +.0005 .0010 21 625 ---- ---- ---- ---- .0015 +.0010 .0005 650 ---- ---- ---- ---- .0015 +.0010 .0005 10 675 ---- ---- ---- ---- .0010 +.0005 .0005 700 ---- ---- ---- ---- .0010 +.0005 .0005 725 ---- ---- ---- ---- .0010 +.0005 .0005 16 750 ---- ---- ---- ---- .0010 +.0005 .0005 775 ---- ---- ---- ---- .0010 +.0005 .0005 800 ---- ---- ---- ---- .0010 +.0005 .0005 2 32 825 ---- ---- ---- ---- .0005 UNCH .0005 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.7950 +.0480 3.7470 050 ---- ---- ---- ---- 3.5450 +.0480 3.4970 075 ---- ---- ---- ---- 3.2950 +.0480 3.2470 100 ---- ---- ---- ---- 3.0450 +.0480 2.9970 125 ---- ---- ---- ---- 2.7950 +.0480 2.7470 150 ---- ---- ---- ---- 2.5450 +.0480 2.4970 175 ---- ---- ---- ---- 2.2950 +.0480 2.2470 200 ---- ---- ---- ---- 2.0450 +.0480 1.9970 220 ---- ---- ---- ---- 1.8450 +.0480 1.7970 225 ---- ---- ---- ---- 1.7950 +.0480 1.7470 230 ---- ---- ---- ---- 1.7450 +.0480 1.6970 235 ---- ---- ---- ---- 1.6950 +.0480 1.6470 240 ---- ---- ---- ---- 1.6450 +.0480 1.5970 245 ---- ---- ---- ---- 1.5950 +.0480 1.5470 250 ---- ---- ---- ---- 1.5450 +.0480 1.4970 255 ---- ---- ---- ---- 1.4950 +.0480 1.4470 260 ---- ---- ---- ---- 1.4450 +.0480 1.3970 1 265 ---- ---- ---- ---- 1.3950 +.0480 1.3470 270 ---- ---- ---- ---- 1.3450 +.0480 1.2970 275 ---- ---- ---- ---- 1.2950 +.0480 1.2470 280 ---- ---- ---- ---- 1.2450 +.0480 1.1970 285 ---- ---- ---- ---- 1.1950 +.0475 1.1475 290 ---- ---- ---- ---- 1.1455 +.0475 1.0980 295 ---- ---- ---- ---- 1.0955 +.0470 1.0485 300 ---- ---- ---- ---- 1.0460 +.0470 .9990 305 ---- ---- ---- ---- .9970 +.0470 .9500 310 ---- .9175B .8845A .8845A .9475 +.0460 .9015 1 315 ---- ---- ---- ---- .8990 +.0460 .8530 320 ---- .8940B .7875A .7875A .8500 +.0455 .8045 1 325 ---- ---- ---- ---- .8020 +.0450 .7570 42 330 ---- .7975B .6930A .6930A .7540 +.0445 .7095 3 335 ---- ---- ---- ---- .7070 +.0440 .6630 340 ---- .7025B .6015A .6015A .6605 +.0430 .6175 2 345 ---- ---- ---- ---- .6145 +.0420 .5725 350 ---- .6105B .5125A .5125A .5700 +.0415 .5285 4 355 ---- ---- ---- ---- .5260 +.0400 .4860 10 360 ---- .5225B .4295A .5225B .4835 +.0390 .4445 3 365 ---- .4560B .3945A .4545B .4425 +.0380 .4045 12 366 ---- .4575B .3865A .4485B .4345 +.0375 .3970 367 ---- .4580B .3790A .3790A .4265 +.0375 .3890 368 ---- .4500B .3715A .4500B .4190 +.0375 .3815 369 ---- .4420B .3640A .4420B .4110 +.0370 .3740 370 ---- .4395B .3520A .4390B .4030 +.0365 .3665 13 371 ---- .4255B .3455A .4155B .3955 +.0365 .3590 372 ---- .4175B .3375A .4025B .3880 +.0365 .3515 373 ---- .4100B .3300A .4100B .3805 +.0365 .3440 374 ---- .4020B .3230A .4020B .3730 +.0360 .3370 2 375 ---- .3940B .3160A .3810B .3655 +.0355 .3300 2 376 ---- .3870B .3090A .3865B .3580 +.0350 .3230 377 ---- .3790B .3030A .3030A .3510 +.0350 .3160 378 ---- .3715B .2955A .2955A .3440 +.0350 .3090 379 ---- .3640B .2895A .3625B .3365 +.0345 .3020 1 1 380 ---- .3620B .2830A .3615B .3295 +.0340 .2955 9 381 ---- .3545B .2760A .3540B .3225 +.0335 .2890 382 ---- .3475B .2695A .2695A .3160 +.0335 .2825 383 ---- .3400B .2635A .2635A .3090 +.0330 .2760 384 ---- .3330B .2570A .2570A .3025 +.0330 .2695 385 ---- .3260B .2510A .3255B .2955 +.0320 .2635 26 386 ---- .3190B .2450A .2450A .2890 +.0315 .2575 387 ---- .3120B .2395A .3120B .2825 +.0315 .2510 8 388 ---- .3055B .2330A .3050B .2765 +.0310 .2455 389 .2550 .2985B .2275A .2625A .2700 +.0305 2 .2395 1 390 ---- .2920B .2220A .2915B .2640 +.0305 .2335 15 391 ---- .2855B .2165A .2850B .2575 +.0295 .2280 392 ---- .2790B .2110A .2785B .2515 +.0290 .2225 393 ---- .2730B .2055A .2730B .2455 +.0285 .2170 394 ---- .2665B .2005A .2660B .2400 +.0285 .2115 1 1 395 .2320 .2605B .1950A .2190A .2340 +.0280 1 .2060 126 396 ---- .2545B .1900A .2545B .2285 +.0275 .2010 397 ---- .2485B .1850A .2480B .2230 +.0270 .1960 25 398 ---- .2425B .1800A .2420B .2180 +.0275 .1905 399 ---- .2365B .1755A .2365B .2125 +.0270 .1855 45 400 .2050 .2310B .1710A .1930A .2075 +.0265 1 .1810 206 401 ---- .2255B .1665A .2250B .2025 +.0265 .1760 402 ---- .2200B .1620A .2195B .1975 +.0260 .1715 42 403 ---- .2145B .1575A .2140B .1925 +.0260 .1665 404 ---- .2090B .1535A .2090B .1875 +.0255 .1620 30 405 ---- .2040B .1495A .2040B .1825 +.0245 100 .1580 171 406 ---- .1990B .1455A .1990B .1780 +.0245 .1535 407 ---- .1940B .1415A .1940B .1735 +.0240 .1495 20 408 ---- .1890B .1375A .1890B .1685 +.0230 .1455 1 409 .1530 .1845B .1335A .1845B .1645 +.0230 2 .1415 1 410 .1580 .1795B .1300A .1545A .1600 +.0225 41 .1375 267 411 ---- .1750B .1265A .1750B .1560 +.0220 .1340 412 .1550 .1705B .1230A .1465A .1520 +.0220 7 .1300 413 ---- .1660B .1195A .1660B .1480 +.0215 .1265 414 ---- .1620B .1160A .1620B .1440 +.0210 .1230 16 415 .1395 .1580B .1130A .1350A .1405 +.0210 58 .1195 10 749 416 ---- .1535B .1100A .1535B .1365 +.0200 .1165 417 ---- .1495B .1065A .1495B .1330 +.0200 .1130 8 418 ---- .1455B .1035A .1455B .1295 +.0195 .1100 419 ---- .1420B .1010A .1420B .1260 +.0190 .1070 12 420 ---- .1380B .0980A .1380B .1225 +.0185 .1040 1023 421 ---- .1340B .0950A .1340B .1190 +.0180 .1010 1 422 ---- .1305B .0925A .1305B .1160 +.0180 .0980 1 423 ---- .1270B .0900A .1270B .1125 +.0175 .0950 480 424 ---- .1235B .0875A .1235B .1095 +.0170 .0925 425 .1025 .1200B .0850A .1200B .1065 +.0165 10 .0900 2294 426 ---- .1170B .0825A .1170B .1035 +.0165 .0870 427 ---- .1135B .0800A .1135B .1005 +.0160 .0845 428 ---- .1105B .0780A .1105B .0980 +.0160 .0820 10 10 429 ---- .1080B .0755A .1080B .0950 +.0150 .0800 33 33 430 ---- .1045B .0735A .1045B .0925 +.0150 .0775 60 173 431 ---- .1015B .0715A .1015B .0900 +.0145 .0755 432 ---- .0990B .0695A .0990B .0875 +.0145 .0730 433 ---- .0960B .0675A .0960B .0850 +.0140 .0710 434 ---- .0935B .0655A .0935B .0825 +.0135 .0690 435 .0775 .0910B .0635A .0910B .0800 +.0125 10 .0675 4 203 436 ---- .0880B .0620A .0880B .0780 +.0125 .0655 8 440 .0670 .0790B .0550A .0790B .0690 +.0105 18 .0585 5 343 445 .0580 .0685B .0475A .0685B .0595 +.0090 6 .0505 72 450 .0460 .0590B .0415A .0590B .0515 +.0080 102 .0435 2692 455 ---- .0505B .0360A .0505B .0445 +.0070 .0375 125 460 .0370 .0440B .0310A .0440B .0385 +.0060 6 .0325 351 465 ---- .0375B .0270A .0375B .0335 +.0050 .0285 100 297 470 .0305 .0325B .0235A .0285A .0290 +.0045 1 .0245 1 45 475 ---- .0285B .0210A .0285B .0250 +.0035 .0215 3330 480 .0210 .0245B .0185A .0245B .0220 +.0030 1 .0190 1003 485 ---- .0215B .0160A .0160A .0190 +.0025 8 .0165 10 741 490 .0160 .0185B .0140A .0185B .0170 +.0025 1 .0145 364 495 ---- .0160B ---- .0160B .0150 +.0020 .0130 1 28 500 .0120 .0140B .0120 .0140B .0130 +.0015 5 .0115 3 1877 505 ---- .0125B ---- .0120B .0115 +.0010 .0105 42 510 ---- .0110B ---- .0105B .0105 +.0010 .0095 2 225 515 ---- .0095B ---- .0095B .0095 +.0010 .0085 121 520 ---- .0085B ---- .0085B .0085 +.0010 .0075 1 66 525 ---- .0075B ---- .0075B .0075 +.0005 .0070 692 530 ---- ---- ---- ---- .0070 +.0005 .0065 10 535 ---- ---- ---- ---- .0065 +.0005 .0060 605 540 ---- ---- ---- ---- .0055 UNCH .0055 2 211 545 ---- ---- ---- ---- .0055 +.0005 .0050 26 550 ---- ---- ---- ---- .0050 +.0005 4 .0045 2 1476 555 ---- ---- ---- ---- .0045 +.0005 .0040 23 560 ---- ---- ---- ---- .0040 UNCH .0040 2 565 ---- ---- ---- ---- .0040 +.0005 .0035 570 ---- ---- ---- ---- .0035 UNCH .0035 11 575 ---- ---- ---- ---- .0035 +.0005 .0030 580 ---- ---- ---- ---- .0030 UNCH .0030 1 600 ---- ---- ---- ---- .0025 UNCH .0025 10 625 ---- ---- ---- ---- .0020 UNCH .0020 8 650 ---- ---- ---- ---- .0015 UNCH .0015 1 675 ---- ---- ---- ---- .0010 -.0005 .0015 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 5 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0005 -.0005 .0010 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.7950 +.0480 3.7470 050 ---- ---- ---- ---- 3.5450 +.0480 3.4970 075 ---- ---- ---- ---- 3.2950 +.0480 3.2470 100 ---- ---- ---- ---- 3.0450 +.0480 2.9970 125 ---- ---- ---- ---- 2.7950 +.0480 2.7470 150 ---- ---- ---- ---- 2.5450 +.0480 2.4970 175 ---- ---- ---- ---- 2.2950 +.0480 2.2470 200 ---- ---- ---- ---- 2.0450 +.0480 1.9970 220 ---- ---- ---- ---- 1.8450 +.0480 1.7970 225 ---- ---- ---- ---- 1.7950 +.0480 1.7470 230 ---- ---- ---- ---- 1.7450 +.0480 1.6970 235 ---- ---- ---- ---- 1.6950 +.0480 1.6470 240 ---- ---- ---- ---- 1.6450 +.0480 1.5970 245 ---- ---- ---- ---- 1.5950 +.0480 1.5470 250 ---- ---- ---- ---- 1.5450 +.0480 1.4970 255 ---- ---- ---- ---- 1.4950 +.0480 1.4470 260 ---- ---- ---- ---- 1.4450 +.0480 1.3970 265 ---- ---- ---- ---- 1.3950 +.0480 1.3470 270 ---- ---- ---- ---- 1.3450 +.0475 1.2975 275 ---- ---- ---- ---- 1.2955 +.0475 1.2480 280 ---- ---- ---- ---- 1.2455 +.0470 1.1985 285 ---- ---- ---- ---- 1.1960 +.0470 1.1490 290 ---- ---- ---- ---- 1.1470 +.0470 1.1000 1 295 ---- ---- ---- ---- 1.0980 +.0465 1.0515 300 ---- 1.0660B .9860A .9860A 1.0490 +.0460 1.0030 1 305 ---- ---- ---- ---- 1.0005 +.0455 .9550 310 ---- .9960B .8910A .8910A .9525 +.0450 .9075 1 315 ---- ---- ---- ---- .9050 +.0445 .8605 320 ---- .9000B .7975A .7975A .8580 +.0440 .8140 1 325 ---- ---- ---- ---- .8110 +.0430 .7680 330 ---- .8065B .7070A .7070A .7655 +.0430 .7225 1 335 ---- ---- ---- ---- .7205 +.0420 .6785 340 ---- .7160B .6195A .6195A .6760 +.0415 .6345 7 345 ---- ---- ---- ---- .6330 +.0410 .5920 350 ---- .6290B .5370A .5370A .5905 +.0395 .5510 35 355 ---- .5590B .5005A .5590B .5495 +.0390 .5105 2 360 ---- .5460B .4590A .5455B .5100 +.0380 .4720 9 365 ---- .5015B .4220A .4220A .4715 +.0370 .4345 3 370 ---- .4680B .3865A .3865A .4345 +.0355 .3990 2 375 ---- .4310B .3535A .4305B .3990 +.0340 .3650 1 380 ---- .3960B .3220A .3955B .3655 +.0325 .3330 26 385 ---- .3620B .2910A .3620B .3335 +.0310 .3025 10 390 ---- .3305B .2630A .3300B .3035 +.0295 .2740 12 395 ---- .3010B .2370A .3010B .2755 +.0280 .2475 5 400 ---- .2730B .2135A .2730B .2495 +.0260 .2235 10 764 405 ---- .2470B .1920A .2470B .2250 +.0240 .2010 49 691 410 ---- .2235B .1725A .2235B .2030 +.0230 .1800 15 1058 415 ---- .2010B .1545A .2010B .1825 +.0210 .1615 7 420 ---- .1810B .1380A .1810B .1635 +.0190 .1445 651 425 .1435 .1625B .1235A .1625B .1465 +.0175 10 .1290 918 430 ---- .1455B .1100A .1455B .1315 +.0160 .1155 21 250 435 ---- .1300B .0985A .1300B .1175 +.0145 .1030 49 71 440 ---- .1165B .0880A .1165B .1045 +.0125 .0920 395 445 ---- .1040B .0785A .1035B .0935 +.0115 .0820 18 450 ---- .0925B .0700A .0925B .0835 +.0105 10 .0730 8 1061 455 ---- .0825B .0625A .0820B .0740 +.0090 .0650 9 460 ---- .0735B .0555A .0730B .0660 +.0080 .0580 11 465 ---- .0655B .0500A .0655B .0590 +.0075 .0515 10 232 470 ---- .0585B .0445A .0580B .0525 +.0065 .0460 63 475 ---- .0520B .0400A .0400A .0470 +.0055 .0415 1124 480 ---- .0465B .0360A .0360A .0420 +.0050 .0370 107 485 ---- .0415B .0320A .0320A .0375 +.0045 .0330 11 490 ---- .0370B .0290A .0290A .0335 +.0035 .0300 364 495 ---- .0330B .0260A .0260A .0305 +.0035 .0270 10 500 ---- .0295B .0235A .0235A .0275 +.0030 11 .0245 10 829 505 ---- .0265B .0215A .0215A .0245 +.0025 .0220 1 510 ---- .0240B .0195A .0195A .0225 +.0025 .0200 20 515 ---- .0215B .0175A .0175A .0200 +.0020 .0180 1 520 ---- .0195B .0160A .0160A .0185 +.0020 .0165 61 525 ---- .0175B ---- .0175B .0165 +.0015 .0150 7 530 ---- .0155B ---- .0155B .0150 +.0015 .0135 10 535 ---- .0140B ---- .0140B .0140 +.0015 .0125 69 540 ---- .0130B ---- .0130B .0125 +.0010 .0115 5 545 ---- .0115B ---- .0115B .0115 +.0010 .0105 14 550 ---- .0105B ---- .0105B .0105 +.0010 1 .0095 1 31 555 ---- .0095B ---- .0095B .0100 +.0010 .0090 7 560 ---- .0090B ---- .0090B .0090 +.0010 .0080 12 565 ---- .0080B ---- .0080B .0085 +.0010 .0075 570 .0080 .0080 .0080 .0080 .0075 +.0005 1 .0070 1 54 575 ---- .0070B ---- .0070B .0070 +.0005 .0065 580 ---- .0065B ---- .0065B .0065 +.0005 .0060 600 ---- ---- ---- ---- .0050 +.0005 .0045 21 625 ---- ---- ---- ---- .0035 UNCH .0035 8 650 ---- ---- ---- ---- .0025 UNCH .0025 26 675 ---- ---- ---- ---- .0020 UNCH .0020 700 ---- ---- ---- ---- .0015 UNCH .0015 10 725 ---- ---- ---- ---- .0015 UNCH .0015 30 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 20 825 ---- ---- ---- ---- .0010 UNCH .0010 20 HX AUG23 Copper Option CALL 025 ---- ---- ---- ---- 3.7935 +.0445 3.7490 050 ---- ---- ---- ---- 3.5435 +.0445 3.4990 075 ---- ---- ---- ---- 3.2935 +.0445 3.2490 100 ---- ---- ---- ---- 3.0435 +.0445 2.9990 125 ---- ---- ---- ---- 2.7935 +.0445 2.7490 150 ---- ---- ---- ---- 2.5435 +.0445 2.4990 175 ---- ---- ---- ---- 2.2935 +.0445 2.2490 200 ---- ---- ---- ---- 2.0435 +.0445 1.9990 220 ---- ---- ---- ---- 1.8435 +.0445 1.7990 225 ---- ---- ---- ---- 1.7935 +.0445 1.7490 230 ---- ---- ---- ---- 1.7435 +.0445 1.6990 235 ---- ---- ---- ---- 1.6935 +.0445 1.6490 240 ---- ---- ---- ---- 1.6435 +.0445 1.5990 245 ---- ---- ---- ---- 1.5935 +.0445 1.5490 250 ---- ---- ---- ---- 1.5435 +.0445 1.4990 255 ---- ---- ---- ---- 1.4935 +.0445 1.4490 260 ---- ---- ---- ---- 1.4435 +.0445 1.3990 7 265 ---- ---- ---- ---- 1.3935 +.0440 1.3495 270 ---- ---- ---- ---- 1.3440 +.0440 1.3000 1 275 ---- ---- ---- ---- 1.2945 +.0435 1.2510 280 ---- ---- ---- ---- 1.2450 +.0430 1.2020 285 ---- ---- ---- ---- 1.1965 +.0435 1.1530 290 ---- 1.1575B 1.0875A 1.0875A 1.1475 +.0425 1.1050 295 ---- ---- ---- ---- 1.0995 +.0425 1.0570 300 ---- 1.0910B .9925A .9925A 1.0515 +.0420 1.0095 48 305 ---- ---- ---- ---- 1.0040 +.0415 .9625 310 ---- .9960B .8990A .8990A .9570 +.0410 .9160 315 ---- ---- ---- ---- .9105 +.0405 .8700 320 ---- .9025B .8085A .8085A .8650 +.0400 .8250 325 ---- ---- ---- ---- .8200 +.0395 .7805 330 ---- .8125B .7210A .7210A .7755 +.0385 .7370 335 ---- ---- ---- ---- .7325 +.0380 .6945 340 ---- .7255B .6365A .6365A .6900 +.0370 .6530 345 ---- .6250B .6010A .6010A .6485 +.0360 .6125 350 ---- .6420B .5580A .5580A .6085 +.0355 .5730 10 355 ---- .5980B .5240A .5240A .5695 +.0350 .5345 360 ---- .5630B .4830A .5630B .5315 +.0340 .4975 365 ---- .5220B .4480A .4480A .4950 +.0330 .4620 370 ---- .4885B .4145A .4885B .4595 +.0315 .4280 375 ---- .4535B .3835A .3835A .4260 +.0305 .3955 380 ---- .4200B .3525A .3525A .3940 +.0295 .3645 385 ---- .3895B .3230A .3885B .3635 +.0285 .3350 390 ---- .3595B .2965A .3595B .3345 +.0270 .3075 395 ---- .3310B .2715A .3310B .3075 +.0260 .2815 400 ---- .3040B .2480A .3040B .2820 +.0245 .2575 7 405 ---- .2790B .2265A .2790B .2580 +.0230 .2350 1 96 410 ---- .2555B .2065A .2555B .2360 +.0220 .2140 197 415 .2285 .2335B .1880A .2335B .2150 +.0200 10 .1950 118 420 ---- .2130B .1710A .2130B .1965 +.0190 .1775 17 425 ---- .1945B .1555A .1945B .1790 +.0175 .1615 4 430 ---- .1770B .1415A .1770B .1630 +.0165 .1465 3 435 ---- .1610B .1285A .1610B .1480 +.0150 10 .1330 115 440 .1305 .1460B .1165A .1460B .1345 +.0135 2 .1210 87 445 ---- .1325B .1060A .1325B .1220 +.0125 .1095 8 450 ---- .1205B .0965A .1205B .1110 +.0115 .0995 125 455 ---- .1090B .0875A .1090B .1005 +.0100 .0905 460 ---- .0990B .0795A .0990B .0915 +.0095 .0820 1 465 ---- .0895B .0725A .0895B .0830 +.0085 .0745 10 470 ---- .0815B .0660A .0815B .0750 +.0075 .0675 1 475 ---- .0735B .0600A .0735B .0680 +.0065 10 .0615 110 480 ---- .0670B .0545A .0545A .0620 +.0060 .0560 36 485 ---- .0605B .0495A .0495A .0565 +.0055 .0510 490 ---- .0550B .0455A .0455A .0510 +.0045 .0465 495 ---- .0500B .0415A .0415A .0465 +.0045 .0420 1 1 500 ---- .0450B .0380A .0380A .0425 +.0040 .0385 2 8 505 ---- .0410B .0345A .0345A .0385 +.0035 .0350 510 ---- .0375B .0315A .0315A .0350 +.0030 .0320 4 515 ---- .0340B .0290A .0290A .0320 +.0025 .0295 1 520 ---- .0310B ---- .0310B .0295 +.0025 .0270 525 ---- .0280B ---- .0280B .0270 +.0020 .0250 50 530 ---- .0255B ---- .0255B .0245 +.0015 .0230 535 ---- .0235B ---- .0235B .0225 +.0015 .0210 2 540 ---- .0215B ---- .0215B .0205 +.0010 .0195 545 ---- .0195B ---- .0195B .0190 +.0010 .0180 4 550 ---- .0180B ---- .0180B .0175 +.0005 .0170 1 555 ---- .0165B ---- .0165B .0165 +.0010 .0155 11 560 ---- .0150B ---- .0150B .0150 +.0005 .0145 565 ---- .0140B ---- .0140B .0140 +.0005 .0135 570 ---- .0130B ---- .0130B .0130 +.0005 .0125 575 ---- .0120B ---- .0120B .0120 +.0005 .0115 580 ---- ---- ---- ---- .0110 UNCH .0110 600 ---- ---- ---- ---- .0085 UNCH .0085 625 ---- ---- ---- ---- .0060 UNCH .0060 13 650 ---- ---- ---- ---- .0045 UNCH .0045 675 ---- ---- ---- ---- .0035 UNCH .0035 700 ---- ---- ---- ---- .0025 -.0005 .0030 725 ---- ---- ---- ---- .0020 -.0005 .0025 750 ---- ---- ---- ---- .0015 -.0005 .0020 775 ---- ---- ---- ---- .0015 -.0005 .0020 800 ---- ---- ---- ---- .0010 -.0005 .0015 825 ---- ---- ---- ---- .0010 -.0005 .0015 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.7935 +.0445 3.7490 050 ---- ---- ---- ---- 3.5435 +.0445 3.4990 075 ---- ---- ---- ---- 3.2935 +.0445 3.2490 100 ---- ---- ---- ---- 3.0435 +.0445 2.9990 125 ---- ---- ---- ---- 2.7935 +.0445 2.7490 150 ---- ---- ---- ---- 2.5435 +.0445 2.4990 175 ---- ---- ---- ---- 2.2935 +.0445 2.2490 200 ---- ---- ---- ---- 2.0435 +.0445 1.9990 220 ---- ---- ---- ---- 1.8435 +.0445 1.7990 225 ---- ---- ---- ---- 1.7935 +.0445 1.7490 230 ---- ---- ---- ---- 1.7435 +.0445 1.6990 235 ---- ---- ---- ---- 1.6935 +.0445 1.6490 240 ---- ---- ---- ---- 1.6435 +.0445 1.5990 245 ---- ---- ---- ---- 1.5935 +.0445 1.5490 250 ---- ---- ---- ---- 1.5435 +.0445 1.4990 255 ---- ---- ---- ---- 1.4935 +.0445 1.4490 260 ---- ---- ---- ---- 1.4435 +.0440 1.3995 265 ---- ---- ---- ---- 1.3940 +.0440 1.3500 270 ---- ---- ---- ---- 1.3450 +.0435 1.3015 275 ---- ---- ---- ---- 1.2960 +.0430 1.2530 280 ---- 1.2505B 1.1885A 1.1885A 1.2475 +.0430 1.2045 285 ---- ---- ---- ---- 1.1995 +.0425 1.1570 290 ---- 1.1900B 1.0945A 1.0945A 1.1515 +.0420 1.1095 295 ---- ---- ---- ---- 1.1045 +.0415 1.0630 300 ---- 1.0950B 1.0005A 1.0005A 1.0575 +.0410 1.0165 305 ---- ---- ---- ---- 1.0115 +.0410 .9705 310 ---- 1.0020B .9100A .9100A .9655 +.0400 .9255 315 ---- ---- ---- ---- .9205 +.0395 .8810 320 ---- .9120B .8230A .8230A .8760 +.0385 .8375 325 ---- ---- ---- ---- .8325 +.0380 .7945 330 ---- .8250B .7390A .7390A .7900 +.0375 .7525 335 ---- ---- ---- ---- .7480 +.0365 .7115 340 ---- .7410B .6585A .6585A .7075 +.0360 .6715 345 ---- ---- ---- ---- .6675 +.0350 .6325 350 ---- .6610B .5820A .5820A .6290 +.0340 .5950 355 ---- ---- .5460A .5460A .5915 +.0335 .5580 360 ---- .5850B .5110A .5110A .5555 +.0325 .5230 365 ---- .5485B .4775A .4775A .5205 +.0320 .4885 370 ---- .5135B .4455A .4455A .4870 +.0310 .4560 375 ---- .4800B .4145A .4145A .4550 +.0300 .4250 380 ---- .4475B .3855A .3855A .4240 +.0290 .3950 385 ---- .4205B .3550A .4205B .3950 +.0280 .3670 6 390 ---- .3915B .3290A .3910B .3670 +.0265 .3405 66 395 ---- .3635B .3045A .3635B .3405 +.0255 .3150 400 ---- .3375B .2815A .3375B .3155 +.0245 .2910 27 405 ---- .3130B .2600A .3130B .2925 +.0240 .2685 2 32 410 .2715 .2900B .2400A .2660A .2700 +.0225 20 .2475 453 415 ---- .2685B .2215A .2685B .2495 +.0210 .2285 131 420 ---- .2480B .2040A .2480B .2305 +.0200 .2105 10 425 ---- .2290B .1880A .2285B .2125 +.0185 .1940 38 430 ---- .2110B .1730A .2110B .1960 +.0175 .1785 15 97 435 ---- .1945B .1595A .1940B .1805 +.0160 .1645 220 440 ---- .1795B .1465A .1790B .1665 +.0155 .1510 455 445 ---- .1655B .1350A .1655B .1535 +.0145 .1390 3 450 ---- .1520B .1245A .1515B .1410 +.0135 .1275 45 398 455 ---- .1400B .1145A .1385B .1300 +.0130 .1170 460 ---- .1290B .1055A .1285B .1195 +.0120 .1075 240 465 ---- .1185B .0970A .1180B .1100 +.0110 .0990 10 19 470 ---- .1090B .0895A .1085B .1010 +.0100 .0910 475 ---- .1000B .0825A .0995B .0930 +.0095 .0835 87 480 ---- .0920B .0760A .0915B .0855 +.0085 .0770 60 76 485 ---- .0845B .0700A .0840B .0790 +.0080 .0710 137 490 ---- .0775B ---- .0775B .0725 +.0075 .0650 15 495 ---- .0715B ---- .0710B .0670 +.0070 .0600 10 500 ---- .0660B ---- .0660B .0615 +.0060 .0555 16 48 505 ---- .0605B ---- .0605B .0570 +.0055 .0515 11 510 ---- .0555B ---- .0555B .0525 +.0050 .0475 6 515 ---- .0510B ---- .0510B .0485 +.0045 .0440 56 520 ---- .0470B ---- .0470B .0450 +.0040 .0410 1 34 525 ---- .0435B ---- .0435B .0415 +.0035 .0380 60 60 530 ---- .0400B ---- .0400B .0385 +.0030 .0355 300 535 ---- .0370B ---- .0370B .0355 +.0025 .0330 50 540 ---- .0340B ---- .0340B .0330 +.0025 .0305 545 ---- .0315B ---- .0315B .0305 +.0020 .0285 10 550 ---- .0290B ---- .0290B .0285 +.0020 .0265 20 555 ---- .0270B ---- .0270B .0265 +.0015 .0250 560 ---- .0250B ---- .0250B .0245 +.0015 .0230 565 ---- .0230B ---- .0230B .0230 +.0015 .0215 570 ---- .0215B ---- .0215B .0215 +.0010 .0205 575 ---- .0200B ---- .0200B .0200 +.0010 .0190 70 580 ---- .0185B ---- .0185B .0185 +.0005 .0180 600 ---- ---- ---- ---- .0140 UNCH .0140 21 625 ---- ---- ---- ---- .0100 -.0005 .0105 650 ---- ---- ---- ---- .0075 -.0005 .0080 675 ---- ---- ---- ---- .0055 -.0005 .0060 700 ---- ---- ---- ---- .0045 -.0005 .0050 725 ---- ---- ---- ---- .0035 -.0005 .0040 750 ---- ---- ---- ---- .0025 -.0010 .0035 775 ---- ---- ---- ---- .0020 -.0010 .0030 800 ---- ---- ---- ---- .0020 -.0005 .0025 825 ---- ---- ---- ---- .0015 -.0005 .0020 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.7900 +.0410 3.7490 050 ---- ---- ---- ---- 3.5400 +.0410 3.4990 075 ---- ---- ---- ---- 3.2900 +.0410 3.2490 100 ---- ---- ---- ---- 3.0400 +.0410 2.9990 125 ---- ---- ---- ---- 2.7900 +.0410 2.7490 150 ---- ---- ---- ---- 2.5400 +.0410 2.4990 175 ---- ---- ---- ---- 2.2900 +.0410 2.2490 200 ---- ---- ---- ---- 2.0400 +.0410 1.9990 220 ---- ---- ---- ---- 1.8400 +.0410 1.7990 225 ---- ---- ---- ---- 1.7900 +.0410 1.7490 230 ---- ---- ---- ---- 1.7400 +.0410 1.6990 235 ---- ---- ---- ---- 1.6900 +.0410 1.6490 240 ---- ---- ---- ---- 1.6400 +.0410 1.5990 245 ---- ---- ---- ---- 1.5900 +.0410 1.5490 250 ---- ---- ---- ---- 1.5400 +.0405 1.4995 255 ---- ---- ---- ---- 1.4905 +.0400 1.4505 260 ---- ---- ---- ---- 1.4410 +.0395 1.4015 265 ---- ---- ---- ---- 1.3920 +.0390 1.3530 270 ---- 1.3295B 1.2875A 1.2875A 1.3435 +.0390 1.3045 275 ---- ---- ---- ---- 1.2955 +.0385 1.2570 280 ---- 1.2820B 1.1930A 1.1930A 1.2475 +.0380 1.2095 285 ---- ---- ---- ---- 1.2000 +.0375 1.1625 290 ---- 1.1865B 1.0985A 1.0985A 1.1530 +.0375 1.1155 295 ---- ---- ---- ---- 1.1065 +.0370 1.0695 300 ---- 1.0935B 1.0075A 1.0075A 1.0605 +.0365 1.0240 1 305 ---- ---- ---- ---- 1.0155 +.0360 .9795 310 ---- 1.0030B .9200A .9200A .9705 +.0355 .9350 315 ---- ---- ---- ---- .9265 +.0350 .8915 320 ---- .9150B .8350A .8350A .8835 +.0345 .8490 325 ---- ---- ---- ---- .8410 +.0340 .8070 330 ---- .8310B .7540A .7540A .7995 +.0330 .7665 335 ---- ---- ---- ---- .7590 +.0325 .7265 340 ---- .7495B .6765A .6765A .7195 +.0320 .6875 7 345 ---- ---- ---- ---- .6810 +.0310 .6500 350 ---- .6715B .6030A .6030A .6440 +.0305 .6135 4 355 ---- .5915B .5680A .5680A .6080 +.0300 .5780 360 ---- .5980B .5340A .5340A .5730 +.0290 .5440 365 ---- .5630B .5015A .5015A .5390 +.0280 .5110 370 ---- .5290B .4705A .4705A .5070 +.0275 .4795 375 ---- .4965B .4405A .4405A .4755 +.0260 .4495 380 ---- .4685B .4080A .4660B .4460 +.0255 .4205 385 ---- .4390B .3810A .4370B .4175 +.0245 .3930 390 ---- .4110B .3555A .4110B .3900 +.0235 .3665 395 ---- .3845B .3315A .3840B .3645 +.0225 .3420 5 400 ---- .3590B .3085A .3590B .3400 +.0215 .3185 20 405 ---- .3350B .2870A .3350B .3165 +.0205 .2960 410 ---- .3120B .2670A .3120B .2950 +.0200 .2750 415 ---- .2905B .2480A .2905B .2740 +.0185 .2555 420 ---- .2705B .2305A .2705B .2550 +.0180 .2370 425 ---- .2515B .2140A .2515B .2370 +.0170 .2200 430 ---- .2340B .1985A .2335B .2200 +.0160 .2040 435 ---- .2170B .1845A .2170B .2045 +.0155 .1890 440 ---- .2015B .1710A .2015B .1895 +.0145 .1750 445 ---- .1870B .1590A .1870B .1760 +.0140 .1620 450 ---- .1735B .1475A .1735B .1635 +.0135 .1500 1 455 ---- .1610B .1370A .1610B .1515 +.0125 .1390 460 ---- .1495B .1270A .1495B .1410 +.0120 .1290 465 ---- .1385B .1180A .1385B .1305 +.0110 .1195 150 470 ---- .1285B .1095A .1285B .1215 +.0105 .1110 312 475 ---- .1195B .1015A .1195B .1125 +.0095 .1030 480 ---- .1105B .0945A .1105B .1045 +.0085 .0960 485 ---- .1025B .0880A .1025B .0975 +.0085 .0890 490 ---- .0950B .0815A .0815A .0905 +.0075 .0830 495 ---- .0885B .0760A .0760A .0840 +.0070 .0770 1 500 ---- .0820B .0710A .0710A .0780 +.0060 .0720 14 505 ---- .0760B .0665A .0665A .0725 +.0055 .0670 510 ---- .0705B .0620A .0620A .0675 +.0045 .0630 515 ---- .0655B .0580A .0580A .0630 +.0045 .0585 520 ---- .0610B .0540A .0540A .0590 +.0040 .0550 525 ---- .0565B .0505A .0505A .0550 +.0035 .0515 530 ---- .0525B .0475A .0475A .0510 +.0030 .0480 535 ---- .0490B .0445A .0445A .0475 +.0025 .0450 540 ---- .0455B ---- .0455B .0445 +.0025 .0420 545 ---- .0420B ---- .0420B .0415 +.0020 .0395 550 ---- .0395B ---- .0395B .0390 +.0020 .0370 1 555 ---- .0365B ---- .0365B .0365 +.0015 .0350 560 ---- .0340B ---- .0340B .0340 +.0015 .0325 565 ---- .0320B ---- .0320B .0320 +.0010 .0310 570 ---- .0300B ---- .0300B .0300 +.0010 .0290 575 ---- .0280B ---- .0280B .0280 +.0005 .0275 580 ---- .0260B ---- .0260B .0265 +.0010 .0255 600 ---- ---- ---- ---- .0205 UNCH .0205 625 ---- ---- ---- ---- .0150 -.0005 .0155 650 ---- ---- ---- ---- .0115 -.0005 .0120 675 ---- ---- ---- ---- .0090 -.0005 .0095 700 ---- ---- ---- ---- .0070 -.0005 .0075 725 ---- ---- ---- ---- .0055 -.0010 .0065 750 ---- ---- ---- ---- .0045 -.0005 .0050 775 ---- ---- ---- ---- .0035 -.0010 .0045 800 ---- ---- ---- ---- .0030 -.0010 .0040 825 ---- ---- ---- ---- .0025 -.0010 .0035 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.7900 +.0410 3.7490 050 ---- ---- ---- ---- 3.5400 +.0410 3.4990 075 ---- ---- ---- ---- 3.2900 +.0410 3.2490 100 ---- ---- ---- ---- 3.0400 +.0410 2.9990 125 ---- ---- ---- ---- 2.7900 +.0410 2.7490 150 ---- ---- ---- ---- 2.5400 +.0410 2.4990 175 ---- ---- ---- ---- 2.2900 +.0410 2.2490 200 ---- ---- ---- ---- 2.0400 +.0410 1.9990 220 ---- ---- ---- ---- 1.8400 +.0410 1.7990 225 ---- ---- ---- ---- 1.7900 +.0410 1.7490 230 ---- ---- ---- ---- 1.7400 +.0410 1.6990 235 ---- ---- ---- ---- 1.6900 +.0410 1.6490 240 ---- ---- ---- ---- 1.6400 +.0410 1.5990 245 ---- ---- ---- ---- 1.5900 +.0410 1.5490 250 ---- ---- ---- ---- 1.5405 +.0405 1.5000 255 ---- ---- ---- ---- 1.4910 +.0400 1.4510 260 ---- ---- 1.3875A 1.3875A 1.4425 +.0400 1.4025 265 ---- ---- ---- ---- 1.3935 +.0395 1.3540 270 ---- 1.3800B 1.2915A 1.2915A 1.3455 +.0390 1.3065 2 275 ---- ---- ---- ---- 1.2980 +.0390 1.2590 280 ---- 1.2840B 1.1975A 1.1975A 1.2505 +.0385 1.2120 8 285 ---- ---- ---- ---- 1.2040 +.0380 1.1660 290 ---- 1.1905B 1.1075A 1.1075A 1.1575 +.0375 1.1200 295 ---- ---- ---- ---- 1.1120 +.0375 1.0745 300 ---- 1.0990B 1.0175A 1.0175A 1.0665 +.0365 1.0300 305 ---- ---- ---- ---- 1.0225 +.0360 .9865 310 ---- 1.0105B .9315A .9315A .9785 +.0355 .9430 315 ---- ---- ---- ---- .9355 +.0345 .9010 320 ---- .9250B .8490A .8490A .8935 +.0340 .8595 325 ---- ---- ---- ---- .8525 +.0335 .8190 330 ---- .8425B .7700A .7700A .8120 +.0325 .7795 335 ---- ---- ---- ---- .7730 +.0320 .7410 340 ---- .7630B .6950A .6950A .7345 +.0310 .7035 345 ---- ---- ---- ---- .6975 +.0305 .6670 350 ---- .6875B .6235A .6235A .6615 +.0300 .6315 355 ---- .6390B .5895A .5895A .6265 +.0290 .5975 360 ---- .6155B .5565A .5565A .5925 +.0280 .5645 365 ---- .5815B .5250A .5250A .5600 +.0270 .5330 370 ---- .5485B .4945A .4945A .5280 +.0260 .5020 375 ---- .5165B .4655A .4655A .4980 +.0255 .4725 380 ---- .4860B .4375A .4375A .4685 +.0240 .4445 385 ---- .4565B .4110A .4560B .4405 +.0230 .4175 390 ---- .4285B .3855A .4280B .4140 +.0225 .3915 395 ---- .4020B .3580A .4010B .3880 +.0210 .3670 200 400 ---- .3765B .3355A .3760B .3640 +.0200 .3440 2 405 ---- .3520B .3140A .3515B .3410 +.0190 .3220 410 ---- .3295B .2940A .3290B .3190 +.0180 .3010 415 ---- .3080B .2750A .3075B .2985 +.0175 .2810 40 420 ---- .2875B .2570A .2870B .2790 +.0165 .2625 425 ---- .2685B .2405A .2680B .2605 +.0155 .2450 430 ---- .2510B .2245A .2510B .2435 +.0145 .2290 435 ---- .2340B .2100A .2340B .2275 +.0140 .2135 440 ---- .2185B .1960A .1960A .2130 +.0135 .1995 445 ---- .2040B .1830A .1830A .1990 +.0130 .1860 450 ---- .1905B .1710A .1710A .1860 +.0120 .1740 1 455 ---- .1775B .1600A .1600A .1740 +.0115 .1625 460 ---- .1655B .1495A .1495A .1625 +.0110 .1515 465 ---- .1545B .1395A .1395A .1520 +.0105 .1415 470 ---- .1440B .1305A .1440B .1420 +.0100 .1320 475 ---- .1370B .1220A .1370B .1330 +.0095 .1235 200 480 ---- .1280B .1145A .1280B .1245 +.0090 .1155 485 ---- .1195B .1075A .1075A .1165 +.0085 .1080 1 490 ---- .1115B .1005A .1005A .1090 +.0080 .1010 1 495 ---- .1040B .0940A .0940A .1020 +.0075 .0945 500 ---- .0970B .0880A .0880A .0955 +.0070 .0885 1 505 ---- .0890B ---- .0885B .0895 +.0065 .0830 510 ---- .0830B ---- .0830B .0835 +.0055 .0780 515 ---- .0775B ---- .0770B .0785 +.0055 .0730 520 ---- .0725B ---- .0725B .0735 +.0050 .0685 525 ---- .0675B ---- .0675B .0690 +.0045 .0645 530 ---- .0635B ---- .0635B .0645 +.0040 .0605 25 535 ---- .0590B ---- .0590B .0605 +.0035 .0570 540 ---- .0550B ---- .0550B .0570 +.0035 .0535 545 ---- .0515B ---- .0510B .0535 +.0030 .0505 550 ---- .0480B ---- .0480B .0500 +.0025 .0475 1 555 ---- .0450B ---- .0450B .0470 +.0025 .0445 560 ---- ---- ---- ---- .0440 +.0020 .0420 565 ---- ---- ---- ---- .0415 +.0015 .0400 570 ---- ---- ---- ---- .0390 +.0015 .0375 575 ---- ---- ---- ---- .0370 +.0015 .0355 580 ---- ---- ---- ---- .0345 +.0010 .0335 600 ---- ---- ---- ---- .0275 +.0005 .0270 625 ---- ---- ---- ---- .0205 -.0005 .0210 650 ---- ---- ---- ---- .0155 -.0010 .0165 675 ---- ---- ---- ---- .0120 -.0010 .0130 700 ---- ---- ---- ---- .0095 -.0010 .0105 1 725 ---- ---- ---- ---- .0075 -.0010 .0085 750 ---- ---- ---- ---- .0060 -.0010 .0070 775 ---- ---- ---- ---- .0050 -.0010 .0060 800 ---- ---- ---- ---- .0040 -.0010 .0050 825 ---- ---- ---- ---- .0035 -.0010 .0045 HX DEC23 Copper Option CALL 025 ---- ---- ---- ---- 3.7900 +.0410 3.7490 050 ---- ---- ---- ---- 3.5400 +.0410 3.4990 075 ---- ---- ---- ---- 3.2900 +.0410 3.2490 100 ---- ---- ---- ---- 3.0400 +.0410 2.9990 125 ---- ---- ---- ---- 2.7900 +.0410 2.7490 150 ---- ---- ---- ---- 2.5400 +.0410 2.4990 175 ---- ---- ---- ---- 2.2900 +.0410 2.2490 200 ---- ---- ---- 2.0235B 2.0400 +.0410 2 1.9990 220 ---- ---- ---- ---- 1.8400 +.0410 1.7990 225 ---- ---- ---- ---- 1.7900 +.0410 1.7490 230 ---- ---- ---- ---- 1.7400 +.0410 1.6990 235 ---- ---- ---- ---- 1.6900 +.0410 1.6490 240 ---- ---- ---- ---- 1.6400 +.0410 1.5990 245 ---- ---- ---- ---- 1.5900 +.0410 1.5490 250 ---- ---- ---- ---- 1.5400 +.0405 1.4995 255 ---- ---- ---- ---- 1.4910 +.0400 1.4510 260 ---- 1.4610B 1.3935A 1.3935A 1.4425 +.0400 1.4025 265 ---- ---- ---- ---- 1.3945 +.0395 1.3550 270 ---- 1.3810B 1.2970A 1.2970A 1.3470 +.0390 1.3080 275 ---- ---- ---- ---- 1.3000 +.0385 1.2615 280 ---- 1.2865B 1.2050A 1.2050A 1.2540 +.0385 1.2155 285 ---- ---- ---- ---- 1.2085 +.0385 1.1700 290 ---- 1.1950B 1.1155A 1.1155A 1.1635 +.0380 1.1255 295 ---- ---- ---- ---- 1.1190 +.0375 1.0815 300 ---- 1.1055B 1.0285A 1.0285A 1.0755 +.0370 1.0385 305 ---- ---- ---- ---- 1.0325 +.0365 .9960 310 ---- 1.0190B .9450A .9450A .9900 +.0360 .9540 315 ---- ---- ---- ---- .9485 +.0355 .9130 320 ---- .9355B .8645A .8645A .9075 +.0345 .8730 325 ---- ---- ---- ---- .8680 +.0345 .8335 330 ---- .8545B .7880A .7880A .8285 +.0335 .7950 335 ---- ---- ---- ---- .7905 +.0330 .7575 340 ---- .7770B .7145A .7145A .7530 +.0320 .7210 345 ---- ---- .6795A .6795A .7170 +.0320 .6850 350 ---- .7030B .6450A .6450A .6815 +.0310 .6505 5 355 ---- .6675B .6120A .6120A .6470 +.0300 .6170 360 ---- .6330B .5800A .5800A .6135 +.0290 .5845 365 ---- .5995B .5490A .5490A .5815 +.0280 .5535 370 ---- .5675B .5190A .5190A .5505 +.0275 .5230 375 ---- .5360B .4905A .4905A .5205 +.0265 .4940 380 ---- .5060B .4630A .4630A .4915 +.0250 .4665 385 ---- .4775B .4335A .4775B .4640 +.0240 .4400 390 ---- .4495B .4085A .4490B .4375 +.0230 .4145 10 395 ---- .4230B .3820A .4225B .4120 +.0215 .3905 400 ---- .3980B .3600A .3975B .3880 +.0210 .3670 2 405 ---- .3740B .3390A .3735B .3650 +.0195 .3455 20 410 ---- .3515B .3190A .3515B .3430 +.0185 .3245 415 ---- .3305B .3000A .3305B .3225 +.0175 .3050 122 420 ---- .3110B .2820A .3110B .3030 +.0165 .2865 7 425 ---- .2920B .2650A .2920B .2845 +.0155 .2690 170 430 ---- .2745B .2490A .2745B .2675 +.0150 .2525 435 ---- .2580B .2340A .2580B .2510 +.0140 .2370 200 440 ---- .2420B .2200A .2420B .2360 +.0135 .2225 445 ---- .2275B .2065A .2275B .2220 +.0135 .2085 450 ---- .2135B .1940A .1940A .2085 +.0125 .1960 1050 455 ---- .2005B .1825A .1825A .1960 +.0120 .1840 460 ---- .1885B .1715A .1715A .1845 +.0120 .1725 75 465 ---- .1770B .1610A .1610A .1735 +.0115 .1620 409 470 ---- .1665B .1510A .1510A .1630 +.0110 .1520 154 475 ---- .1560B .1420A .1560B .1535 +.0105 .1430 170 480 ---- .1480B .1335A .1480B .1445 +.0100 .1345 2 485 ---- .1390B .1255A .1390B .1360 +.0100 .1260 123 490 ---- .1305B .1180A .1305B .1280 +.0095 .1185 1 495 ---- .1225B .1110A .1225B .1205 +.0090 .1115 10 500 ---- .1150B .1045A .1045A .1135 +.0085 .1050 30 240 505 ---- .1080B ---- .1080B .1070 +.0085 .0985 510 ---- .1015B ---- .1015B .1010 +.0080 .0930 515 ---- .0955B ---- .0955B .0950 +.0075 .0875 520 ---- .0900B ---- .0900B .0895 +.0070 .0825 525 ---- .0850B ---- .0850B .0845 +.0070 .0775 530 ---- .0800B ---- .0800B .0800 +.0065 .0735 6 535 ---- .0755B ---- .0755B .0755 +.0065 .0690 540 ---- .0710B ---- .0710B .0710 +.0055 .0655 545 ---- .0670B ---- .0670B .0670 +.0055 .0615 550 ---- .0635B ---- .0635B .0635 +.0050 .0585 30 41 555 ---- .0595B ---- .0595B .0600 +.0050 .0550 560 ---- .0565B ---- .0565B .0565 +.0040 .0525 565 ---- .0535B ---- .0535B .0535 +.0040 .0495 570 ---- .0505B ---- .0505B .0505 +.0035 .0470 575 ---- .0475B ---- .0475B .0480 +.0035 .0445 150 580 ---- .0450B ---- .0450B .0455 +.0035 .0420 10 600 ---- .0365B ---- .0365B .0365 +.0020 .0345 35 625 ---- .0280B ---- .0280B .0285 +.0015 .0270 20 650 ---- .0220B ---- ---- .0220 +.0005 .0215 20 675 ---- ---- ---- ---- .0175 +.0005 .0170 700 ---- ---- ---- ---- .0140 UNCH .0140 3 725 ---- ---- ---- ---- .0115 UNCH .0115 10 750 ---- ---- ---- ---- .0095 UNCH .0095 775 ---- ---- ---- ---- .0075 -.0005 .0080 800 ---- ---- ---- ---- .0065 -.0005 .0070 3 825 ---- ---- ---- ---- .0055 -.0005 .0060 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7860 +.0375 3.7485 050 ---- ---- ---- ---- 3.5360 +.0375 3.4985 075 ---- ---- ---- ---- 3.2860 +.0375 3.2485 100 ---- ---- ---- ---- 3.0360 +.0375 2.9985 125 ---- ---- ---- ---- 2.7860 +.0375 2.7485 150 ---- ---- ---- ---- 2.5360 +.0375 2.4985 175 ---- ---- ---- ---- 2.2860 +.0375 2.2485 200 ---- ---- ---- ---- 2.0360 +.0375 1.9985 220 ---- ---- ---- ---- 1.8360 +.0375 1.7985 225 ---- ---- ---- ---- 1.7860 +.0375 1.7485 230 ---- ---- ---- ---- 1.7360 +.0375 1.6985 235 ---- ---- ---- ---- 1.6860 +.0375 1.6485 240 ---- ---- ---- ---- 1.6360 +.0375 1.5985 245 ---- ---- ---- ---- 1.5860 +.0370 1.5490 250 ---- ---- ---- ---- 1.5365 +.0370 1.4995 255 ---- ---- ---- ---- 1.4875 +.0360 1.4515 260 ---- ---- ---- ---- 1.4395 +.0360 1.4035 265 ---- ---- ---- ---- 1.3920 +.0355 1.3565 270 ---- ---- ---- ---- 1.3450 +.0350 1.3100 275 ---- ---- ---- ---- 1.2990 +.0345 1.2645 280 ---- ---- ---- ---- 1.2535 +.0340 1.2195 285 ---- ---- ---- ---- 1.2085 +.0335 1.1750 290 ---- ---- ---- ---- 1.1645 +.0330 1.1315 295 ---- ---- ---- ---- 1.1210 +.0320 1.0890 300 ---- ---- ---- ---- 1.0785 +.0320 1.0465 305 ---- ---- ---- ---- 1.0365 +.0310 1.0055 310 ---- ---- ---- ---- .9955 +.0305 .9650 315 ---- ---- ---- ---- .9555 +.0305 .9250 320 ---- ---- ---- ---- .9160 +.0295 .8865 325 ---- ---- ---- ---- .8775 +.0290 .8485 330 ---- ---- ---- ---- .8400 +.0290 .8110 335 ---- ---- ---- ---- .8030 +.0280 .7750 340 ---- ---- ---- ---- .7670 +.0275 .7395 345 ---- ---- ---- ---- .7320 +.0270 .7050 350 ---- ---- ---- ---- .6980 +.0260 .6720 35 355 ---- ---- ---- ---- .6645 +.0255 .6390 360 ---- ---- ---- ---- .6325 +.0250 .6075 365 ---- ---- ---- ---- .6015 +.0245 .5770 370 ---- ---- ---- ---- .5710 +.0235 .5475 375 ---- ---- ---- ---- .5420 +.0225 .5195 380 ---- ---- ---- ---- .5140 +.0220 .4920 385 ---- ---- ---- ---- .4870 +.0215 .4655 390 ---- ---- ---- ---- .4610 +.0205 .4405 395 ---- ---- ---- ---- .4365 +.0200 .4165 400 ---- ---- ---- ---- .4130 +.0195 .3935 405 ---- ---- ---- ---- .3905 +.0185 .3720 410 ---- ---- ---- ---- .3690 +.0180 .3510 415 ---- ---- ---- ---- .3485 +.0175 .3310 420 ---- ---- ---- ---- .3290 +.0165 .3125 425 ---- ---- ---- ---- .3105 +.0160 .2945 430 ---- ---- ---- ---- .2930 +.0150 .2780 435 ---- ---- ---- ---- .2765 +.0145 .2620 440 ---- ---- ---- ---- .2605 +.0140 .2465 445 ---- ---- ---- ---- .2455 +.0130 .2325 450 ---- ---- ---- ---- .2315 +.0125 .2190 455 ---- ---- ---- ---- .2185 +.0125 .2060 460 ---- ---- ---- ---- .2055 +.0115 .1940 465 ---- ---- ---- ---- .1935 +.0110 .1825 470 ---- ---- ---- ---- .1825 +.0105 .1720 475 ---- ---- ---- ---- .1720 +.0105 .1615 480 ---- ---- ---- ---- .1615 +.0095 .1520 485 ---- ---- ---- ---- .1520 +.0090 .1430 490 ---- ---- ---- ---- .1430 +.0085 .1345 495 ---- ---- ---- ---- .1345 +.0080 .1265 500 ---- ---- ---- ---- .1265 +.0075 .1190 65 505 ---- ---- ---- ---- .1190 +.0075 .1115 510 ---- ---- ---- ---- .1120 +.0070 .1050 515 ---- ---- ---- ---- .1055 +.0070 .0985 520 ---- ---- ---- ---- .0990 +.0065 .0925 525 ---- ---- ---- ---- .0930 +.0060 .0870 530 ---- ---- ---- ---- .0875 +.0060 .0815 535 ---- ---- ---- ---- .0820 +.0055 .0765 540 ---- ---- ---- ---- .0770 +.0050 .0720 545 ---- ---- ---- ---- .0725 +.0050 .0675 550 ---- ---- ---- ---- .0680 +.0045 .0635 555 ---- ---- ---- ---- .0640 +.0045 .0595 560 ---- ---- ---- ---- .0600 +.0040 .0560 565 ---- ---- ---- ---- .0565 +.0040 .0525 570 ---- ---- ---- ---- .0530 +.0040 .0490 575 ---- ---- ---- ---- .0500 +.0040 .0460 600 ---- ---- ---- ---- .0365 +.0030 .0335 625 ---- ---- ---- ---- .0265 +.0020 .0245 650 ---- ---- ---- ---- .0195 +.0015 .0180 675 ---- ---- ---- ---- .0145 +.0015 .0130 700 ---- ---- ---- ---- .0105 +.0005 .0100 725 ---- ---- ---- ---- .0080 +.0010 .0070 750 ---- ---- ---- ---- .0060 +.0005 .0055 775 ---- ---- ---- ---- .0045 +.0005 .0040 800 ---- ---- ---- ---- .0035 +.0005 .0030 825 ---- ---- ---- ---- .0025 UNCH .0025 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.7860 +.0375 3.7485 050 ---- ---- ---- ---- 3.5360 +.0375 3.4985 075 ---- ---- ---- ---- 3.2860 +.0375 3.2485 100 ---- ---- ---- ---- 3.0360 +.0375 2.9985 125 ---- ---- ---- ---- 2.7860 +.0375 2.7485 150 ---- ---- ---- ---- 2.5360 +.0375 2.4985 175 ---- ---- ---- ---- 2.2860 +.0375 2.2485 200 ---- ---- ---- ---- 2.0360 +.0375 1.9985 220 ---- ---- ---- ---- 1.8360 +.0375 1.7985 225 ---- ---- ---- ---- 1.7860 +.0375 1.7485 230 ---- ---- ---- ---- 1.7360 +.0375 1.6985 235 ---- ---- ---- ---- 1.6860 +.0375 1.6485 240 ---- ---- ---- ---- 1.6360 +.0375 1.5985 245 ---- ---- ---- ---- 1.5865 +.0370 1.5495 250 ---- ---- ---- ---- 1.5375 +.0365 1.5010 255 ---- ---- ---- ---- 1.4890 +.0355 1.4535 260 ---- ---- ---- ---- 1.4415 +.0350 1.4065 265 ---- ---- ---- ---- 1.3945 +.0345 1.3600 270 ---- ---- ---- ---- 1.3485 +.0345 1.3140 275 ---- ---- ---- ---- 1.3030 +.0335 1.2695 280 ---- ---- ---- ---- 1.2580 +.0330 1.2250 285 ---- ---- ---- ---- 1.2140 +.0325 1.1815 290 ---- ---- ---- ---- 1.1710 +.0325 1.1385 295 ---- ---- ---- ---- 1.1285 +.0320 1.0965 300 ---- ---- ---- ---- 1.0865 +.0310 1.0555 305 ---- ---- ---- ---- 1.0455 +.0305 1.0150 310 ---- ---- ---- ---- 1.0055 +.0305 .9750 315 ---- ---- ---- ---- .9660 +.0300 .9360 320 ---- ---- ---- ---- .9275 +.0295 .8980 325 ---- ---- ---- ---- .8895 +.0285 .8610 330 ---- ---- ---- ---- .8525 +.0280 .8245 335 ---- ---- ---- ---- .8165 +.0275 .7890 340 ---- ---- ---- ---- .7815 +.0270 .7545 345 ---- ---- ---- ---- .7470 +.0265 .7205 350 ---- ---- ---- ---- .7135 +.0255 .6880 355 ---- ---- ---- ---- .6810 +.0250 .6560 360 ---- ---- ---- ---- .6495 +.0245 .6250 365 ---- ---- ---- ---- .6190 +.0235 .5955 370 ---- ---- ---- ---- .5895 +.0230 .5665 375 ---- ---- ---- ---- .5610 +.0225 .5385 380 ---- ---- ---- ---- .5335 +.0220 .5115 385 ---- ---- ---- ---- .5070 +.0210 .4860 390 ---- ---- ---- ---- .4815 +.0205 .4610 395 ---- ---- ---- ---- .4575 +.0200 .4375 400 ---- ---- ---- ---- .4340 +.0190 .4150 405 ---- ---- ---- ---- .4120 +.0185 .3935 410 ---- ---- ---- ---- .3905 +.0180 .3725 415 ---- ---- ---- ---- .3705 +.0175 .3530 420 ---- ---- ---- ---- .3510 +.0165 .3345 425 ---- ---- ---- ---- .3325 +.0155 .3170 430 ---- ---- ---- ---- .3155 +.0155 .3000 435 ---- ---- ---- ---- .2985 +.0145 .2840 440 ---- ---- ---- ---- .2830 +.0140 .2690 445 ---- ---- ---- ---- .2680 +.0135 .2545 450 ---- ---- ---- ---- .2540 +.0130 .2410 455 ---- ---- ---- ---- .2405 +.0125 .2280 460 ---- ---- ---- ---- .2275 +.0120 .2155 465 ---- ---- ---- ---- .2155 +.0115 .2040 470 ---- ---- ---- ---- .2040 +.0110 .1930 475 ---- ---- ---- ---- .1930 +.0105 .1825 480 ---- ---- ---- ---- .1830 +.0100 .1730 485 ---- ---- ---- ---- .1730 +.0095 .1635 490 ---- ---- ---- ---- .1640 +.0095 .1545 495 ---- ---- ---- ---- .1550 +.0090 .1460 500 ---- ---- ---- ---- .1465 +.0085 .1380 505 ---- ---- ---- ---- .1390 +.0085 .1305 510 ---- ---- ---- ---- .1315 +.0080 .1235 515 ---- ---- ---- ---- .1240 +.0070 .1170 520 ---- ---- ---- ---- .1175 +.0070 .1105 525 ---- ---- ---- ---- .1110 +.0065 .1045 530 ---- ---- ---- ---- .1050 +.0060 .0990 535 ---- ---- ---- ---- .0995 +.0060 .0935 540 ---- ---- ---- ---- .0940 +.0055 .0885 545 ---- ---- ---- ---- .0890 +.0055 .0835 550 ---- ---- ---- ---- .0845 +.0055 .0790 555 ---- ---- ---- ---- .0795 +.0050 .0745 560 ---- ---- ---- ---- .0755 +.0050 .0705 565 ---- ---- ---- ---- .0715 +.0045 .0670 570 ---- ---- ---- ---- .0675 +.0045 .0630 575 ---- ---- ---- ---- .0640 +.0045 .0595 600 ---- ---- ---- ---- .0485 +.0030 .0455 625 ---- ---- ---- ---- .0370 +.0025 .0345 650 ---- ---- ---- ---- .0285 +.0020 .0265 675 ---- ---- ---- ---- .0220 +.0015 .0205 700 ---- ---- ---- ---- .0170 +.0015 .0155 725 ---- ---- ---- ---- .0130 +.0010 .0120 750 ---- ---- ---- ---- .0105 +.0010 .0095 775 ---- ---- ---- ---- .0080 +.0005 .0075 800 ---- ---- ---- ---- .0065 +.0005 .0060 825 ---- ---- ---- ---- .0050 +.0005 .0045 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7860 +.0375 3.7485 050 ---- ---- ---- ---- 3.5360 +.0375 3.4985 075 ---- ---- ---- ---- 3.2860 +.0375 3.2485 100 ---- ---- ---- ---- 3.0360 +.0375 2.9985 125 ---- ---- ---- ---- 2.7860 +.0375 2.7485 150 ---- ---- ---- ---- 2.5360 +.0375 2.4985 175 ---- ---- ---- ---- 2.2860 +.0375 2.2485 200 ---- ---- ---- ---- 2.0360 +.0375 1.9985 220 ---- ---- ---- ---- 1.8360 +.0375 1.7985 225 ---- ---- ---- ---- 1.7860 +.0375 1.7485 230 ---- ---- ---- ---- 1.7360 +.0375 1.6985 235 ---- ---- ---- ---- 1.6860 +.0375 1.6485 240 ---- ---- ---- ---- 1.6360 +.0365 1.5995 245 ---- ---- ---- ---- 1.5870 +.0360 1.5510 250 ---- ---- ---- ---- 1.5390 +.0360 1.5030 255 ---- ---- ---- ---- 1.4915 +.0355 1.4560 260 ---- ---- ---- ---- 1.4445 +.0345 1.4100 265 ---- ---- ---- ---- 1.3985 +.0340 1.3645 270 ---- ---- ---- ---- 1.3530 +.0335 1.3195 275 ---- ---- ---- ---- 1.3085 +.0335 1.2750 280 ---- ---- ---- ---- 1.2645 +.0325 1.2320 285 ---- ---- ---- ---- 1.2215 +.0325 1.1890 290 ---- ---- ---- ---- 1.1790 +.0320 1.1470 295 ---- ---- ---- ---- 1.1370 +.0310 1.1060 300 ---- ---- ---- ---- 1.0965 +.0310 1.0655 305 ---- ---- ---- ---- 1.0565 +.0305 1.0260 310 ---- ---- ---- ---- 1.0170 +.0295 .9875 315 ---- ---- ---- ---- .9785 +.0290 .9495 320 ---- ---- ---- ---- .9410 +.0290 .9120 325 ---- ---- ---- ---- .9040 +.0280 .8760 330 ---- ---- ---- ---- .8680 +.0275 .8405 335 ---- ---- ---- ---- .8330 +.0270 .8060 340 ---- ---- ---- ---- .7985 +.0265 .7720 345 ---- ---- ---- ---- .7650 +.0260 .7390 350 ---- ---- ---- ---- .7325 +.0255 .7070 355 ---- ---- ---- ---- .7010 +.0250 .6760 360 ---- ---- ---- ---- .6700 +.0240 .6460 365 ---- ---- ---- ---- .6400 +.0230 .6170 370 ---- ---- ---- ---- .6115 +.0230 .5885 375 ---- ---- ---- ---- .5835 +.0225 .5610 380 ---- ---- ---- ---- .5565 +.0215 .5350 385 ---- ---- ---- ---- .5305 +.0210 .5095 390 ---- ---- ---- ---- .5055 +.0205 .4850 395 ---- ---- ---- ---- .4815 +.0200 .4615 400 ---- ---- ---- ---- .4585 +.0195 .4390 405 ---- ---- ---- ---- .4360 +.0185 .4175 410 ---- ---- ---- ---- .4150 +.0180 .3970 415 ---- ---- ---- ---- .3950 +.0175 .3775 145 420 ---- ---- ---- ---- .3755 +.0170 .3585 425 ---- ---- ---- ---- .3570 +.0160 .3410 430 ---- ---- ---- ---- .3395 +.0155 .3240 435 ---- ---- ---- ---- .3225 +.0150 .3075 440 ---- ---- ---- ---- .3065 +.0145 .2920 445 ---- ---- ---- ---- .2915 +.0140 .2775 450 ---- ---- ---- ---- .2765 +.0130 .2635 455 ---- ---- ---- ---- .2630 +.0130 .2500 460 ---- ---- ---- ---- .2495 +.0120 .2375 465 ---- ---- ---- ---- .2370 +.0115 .2255 470 ---- ---- ---- ---- .2255 +.0115 .2140 475 ---- ---- ---- ---- .2140 +.0110 .2030 480 ---- ---- ---- ---- .2030 +.0105 .1925 485 ---- ---- ---- ---- .1930 +.0100 .1830 145 490 ---- ---- ---- ---- .1830 +.0095 .1735 495 ---- ---- ---- ---- .1740 +.0095 .1645 500 ---- ---- ---- ---- .1650 +.0090 .1560 505 ---- ---- ---- ---- .1565 +.0085 .1480 510 ---- ---- ---- ---- .1490 +.0085 .1405 515 ---- ---- ---- ---- .1410 +.0075 .1335 520 ---- ---- ---- ---- .1340 +.0075 .1265 525 ---- ---- ---- ---- .1270 +.0070 .1200 530 ---- ---- ---- ---- .1205 +.0065 .1140 535 ---- ---- ---- ---- .1145 +.0065 .1080 540 ---- ---- ---- ---- .1085 +.0060 .1025 545 ---- ---- ---- ---- .1030 +.0060 .0970 550 ---- ---- ---- ---- .0980 +.0060 .0920 555 ---- ---- ---- ---- .0930 +.0055 .0875 575 ---- ---- ---- ---- .0755 +.0050 .0705 600 ---- ---- ---- ---- .0580 +.0035 .0545 625 ---- ---- ---- ---- .0450 +.0030 .0420 650 ---- ---- ---- ---- .0345 +.0020 .0325 675 ---- ---- ---- ---- .0270 +.0020 .0250 700 ---- ---- ---- ---- .0210 +.0015 .0195 725 ---- ---- ---- ---- .0165 +.0010 .0155 750 ---- ---- ---- ---- .0130 +.0010 .0120 775 ---- ---- ---- ---- .0105 +.0010 .0095 800 ---- ---- ---- ---- .0080 +.0005 .0075 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.7820 +.0350 3.7470 050 ---- ---- ---- ---- 3.5320 +.0350 3.4970 075 ---- ---- ---- ---- 3.2820 +.0350 3.2470 100 ---- ---- ---- ---- 3.0320 +.0350 2.9970 125 ---- ---- ---- ---- 2.7820 +.0350 2.7470 150 ---- ---- ---- ---- 2.5320 +.0350 2.4970 175 ---- ---- ---- ---- 2.2820 +.0350 2.2470 200 ---- ---- ---- ---- 2.0320 +.0350 1.9970 225 ---- ---- ---- ---- 1.7820 +.0350 1.7470 230 ---- ---- ---- ---- 1.7320 +.0350 1.6970 235 ---- ---- ---- ---- 1.6825 +.0345 1.6480 240 ---- ---- ---- ---- 1.6335 +.0340 1.5995 245 ---- ---- ---- ---- 1.5850 +.0330 1.5520 250 ---- ---- ---- ---- 1.5375 +.0325 1.5050 255 ---- ---- ---- ---- 1.4910 +.0320 1.4590 260 ---- ---- ---- ---- 1.4450 +.0315 1.4135 265 ---- ---- ---- ---- 1.3995 +.0310 1.3685 270 ---- ---- ---- ---- 1.3550 +.0305 1.3245 275 ---- ---- ---- ---- 1.3115 +.0305 1.2810 280 ---- ---- ---- ---- 1.2680 +.0295 1.2385 285 ---- ---- ---- ---- 1.2260 +.0295 1.1965 290 ---- ---- ---- ---- 1.1840 +.0285 1.1555 295 ---- ---- ---- ---- 1.1435 +.0285 1.1150 300 ---- ---- ---- ---- 1.1030 +.0280 1.0750 305 ---- ---- ---- ---- 1.0640 +.0275 1.0365 310 ---- ---- ---- ---- 1.0250 +.0270 .9980 315 ---- ---- ---- ---- .9875 +.0265 .9610 320 ---- ---- ---- ---- .9505 +.0260 .9245 325 ---- ---- ---- ---- .9140 +.0255 .8885 330 ---- ---- ---- ---- .8785 +.0250 .8535 335 ---- ---- ---- ---- .8440 +.0245 .8195 340 ---- ---- ---- ---- .8105 +.0240 .7865 345 ---- ---- ---- ---- .7775 +.0235 .7540 350 ---- ---- ---- ---- .7455 +.0235 .7220 355 ---- ---- ---- ---- .7140 +.0225 .6915 360 ---- ---- ---- ---- .6835 +.0220 .6615 365 ---- ---- ---- ---- .6540 +.0210 .6330 370 ---- ---- ---- ---- .6255 +.0210 .6045 375 ---- ---- ---- ---- .5980 +.0205 .5775 380 ---- ---- ---- ---- .5715 +.0200 .5515 385 ---- ---- ---- ---- .5455 +.0190 .5265 390 ---- ---- ---- ---- .5210 +.0190 .5020 395 ---- ---- ---- ---- .4970 +.0180 .4790 400 ---- ---- ---- ---- .4740 +.0175 .4565 405 ---- ---- ---- ---- .4520 +.0170 .4350 410 ---- ---- ---- ---- .4310 +.0165 .4145 415 ---- ---- ---- ---- .4110 +.0160 .3950 420 ---- ---- ---- ---- .3920 +.0155 .3765 425 ---- ---- ---- ---- .3735 +.0150 .3585 430 ---- ---- ---- ---- .3560 +.0145 .3415 435 ---- ---- ---- ---- .3390 +.0140 .3250 440 ---- ---- ---- ---- .3230 +.0135 .3095 445 ---- ---- ---- ---- .3080 +.0130 .2950 450 ---- ---- ---- ---- .2935 +.0125 .2810 455 ---- ---- ---- ---- .2795 +.0120 .2675 460 ---- ---- ---- ---- .2665 +.0120 .2545 465 ---- ---- ---- ---- .2540 +.0115 .2425 470 ---- ---- ---- ---- .2420 +.0110 .2310 475 ---- ---- ---- ---- .2305 +.0105 .2200 480 ---- ---- ---- ---- .2195 +.0100 .2095 485 ---- ---- ---- ---- .2095 +.0100 .1995 490 ---- ---- ---- ---- .1995 +.0095 .1900 495 ---- ---- ---- ---- .1900 +.0090 .1810 500 ---- ---- ---- ---- .1810 +.0085 .1725 505 ---- ---- ---- ---- .1725 +.0080 .1645 510 ---- ---- ---- ---- .1645 +.0080 .1565 515 ---- ---- ---- ---- .1570 +.0080 .1490 520 ---- ---- ---- ---- .1495 +.0075 .1420 525 ---- ---- ---- ---- .1425 +.0070 .1355 530 ---- ---- ---- ---- .1355 +.0065 .1290 535 ---- ---- ---- ---- .1295 +.0065 .1230 540 ---- ---- ---- ---- .1235 +.0065 .1170 545 ---- ---- ---- ---- .1175 +.0060 .1115 550 ---- ---- ---- ---- .1120 +.0060 .1060 555 ---- ---- ---- ---- .1070 +.0060 .1010 575 ---- ---- ---- ---- .0885 +.0050 .0835 600 ---- ---- ---- ---- .0695 +.0035 .0660 625 ---- ---- ---- ---- .0555 +.0035 .0520 650 ---- ---- ---- ---- .0440 +.0025 .0415 675 ---- ---- ---- ---- .0350 +.0020 .0330 700 ---- ---- ---- ---- .0280 +.0015 .0265 725 ---- ---- ---- ---- .0230 +.0015 .0215 750 ---- ---- ---- ---- .0185 +.0010 .0175 775 ---- ---- ---- ---- .0150 +.0010 .0140 800 ---- ---- ---- ---- .0125 +.0010 .0115 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7820 +.0350 3.7470 050 ---- ---- ---- ---- 3.5320 +.0350 3.4970 075 ---- ---- ---- ---- 3.2820 +.0350 3.2470 100 ---- ---- ---- ---- 3.0320 +.0350 2.9970 125 ---- ---- ---- ---- 2.7820 +.0350 2.7470 150 ---- ---- ---- ---- 2.5320 +.0350 2.4970 175 ---- ---- ---- ---- 2.2820 +.0350 2.2470 200 ---- ---- ---- ---- 2.0320 +.0350 1.9970 225 ---- ---- ---- ---- 1.7820 +.0350 1.7470 230 ---- ---- ---- ---- 1.7320 +.0345 1.6975 235 ---- ---- ---- ---- 1.6830 +.0340 1.6490 240 ---- ---- ---- ---- 1.6345 +.0330 1.6015 245 ---- ---- ---- ---- 1.5870 +.0325 1.5545 250 ---- ---- ---- ---- 1.5400 +.0320 1.5080 255 ---- ---- ---- ---- 1.4940 +.0315 1.4625 260 ---- ---- ---- ---- 1.4490 +.0315 1.4175 265 ---- ---- ---- ---- 1.4040 +.0305 1.3735 270 ---- ---- ---- ---- 1.3605 +.0305 1.3300 275 ---- ---- ---- ---- 1.3170 +.0295 1.2875 280 ---- ---- ---- ---- 1.2750 +.0295 1.2455 285 ---- ---- ---- ---- 1.2330 +.0285 1.2045 290 ---- ---- ---- ---- 1.1920 +.0280 1.1640 295 ---- ---- ---- ---- 1.1520 +.0280 1.1240 300 ---- ---- ---- ---- 1.1125 +.0275 1.0850 305 ---- ---- ---- ---- 1.0740 +.0270 1.0470 310 ---- ---- ---- ---- 1.0360 +.0265 1.0095 315 ---- ---- ---- ---- .9990 +.0260 .9730 320 ---- ---- ---- ---- .9630 +.0260 .9370 325 ---- ---- ---- ---- .9275 +.0255 .9020 330 ---- ---- ---- ---- .8925 +.0245 .8680 335 ---- ---- ---- ---- .8585 +.0240 .8345 340 ---- ---- ---- ---- .8255 +.0235 .8020 345 ---- ---- ---- ---- .7930 +.0230 .7700 350 ---- ---- ---- ---- .7615 +.0225 .7390 355 ---- ---- ---- ---- .7310 +.0220 .7090 360 ---- ---- ---- ---- .7015 +.0220 .6795 365 ---- ---- ---- ---- .6725 +.0215 .6510 370 ---- ---- ---- ---- .6445 +.0210 .6235 375 ---- ---- ---- ---- .6175 +.0205 .5970 380 ---- ---- ---- ---- .5910 +.0195 .5715 385 ---- ---- ---- ---- .5655 +.0190 .5465 390 ---- ---- ---- ---- .5415 +.0190 .5225 395 ---- ---- ---- ---- .5180 +.0185 .4995 400 ---- ---- ---- ---- .4950 +.0175 .4775 405 ---- ---- ---- ---- .4735 +.0170 .4565 410 ---- ---- ---- ---- .4525 +.0165 .4360 415 ---- ---- ---- ---- .4325 +.0160 .4165 420 ---- ---- ---- ---- .4135 +.0155 .3980 425 ---- ---- ---- ---- .3950 +.0150 .3800 430 ---- ---- ---- ---- .3775 +.0145 .3630 435 ---- ---- ---- ---- .3605 +.0140 .3465 440 ---- ---- ---- ---- .3445 +.0135 .3310 445 ---- ---- ---- ---- .3290 +.0130 .3160 450 ---- ---- ---- ---- .3145 +.0130 .3015 455 ---- ---- ---- ---- .3005 +.0125 .2880 460 ---- ---- ---- ---- .2870 +.0120 .2750 465 ---- ---- ---- ---- .2745 +.0120 .2625 470 ---- ---- ---- ---- .2620 +.0110 .2510 475 ---- ---- ---- ---- .2505 +.0110 .2395 480 ---- ---- ---- ---- .2395 +.0105 .2290 485 ---- ---- ---- ---- .2285 +.0100 .2185 490 ---- ---- ---- ---- .2185 +.0095 .2090 495 ---- ---- ---- ---- .2090 +.0095 .1995 500 ---- ---- ---- ---- .1995 +.0090 .1905 505 ---- ---- ---- ---- .1905 +.0085 .1820 510 ---- ---- ---- ---- .1825 +.0085 .1740 515 ---- ---- ---- ---- .1740 +.0080 .1660 520 ---- ---- ---- ---- .1665 +.0080 .1585 525 ---- ---- ---- ---- .1590 +.0075 .1515 550 ---- ---- ---- ---- .1270 +.0065 .1205 575 ---- ---- ---- ---- .1015 +.0050 .0965 600 ---- ---- ---- ---- .0815 +.0045 .0770 625 ---- ---- ---- ---- .0655 +.0035 .0620 650 ---- ---- ---- ---- .0525 +.0030 .0495 675 ---- ---- ---- ---- .0425 +.0025 .0400 700 ---- ---- ---- ---- .0345 +.0020 .0325 725 ---- ---- ---- ---- .0285 +.0020 .0265 750 ---- ---- ---- ---- .0230 +.0010 .0220 775 ---- ---- ---- ---- .0190 +.0010 .0180 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.7810 +.0340 3.7470 050 ---- ---- ---- ---- 3.5310 +.0340 3.4970 075 ---- ---- ---- ---- 3.2810 +.0340 3.2470 100 ---- ---- ---- ---- 3.0310 +.0340 2.9970 125 ---- ---- ---- ---- 2.7810 +.0340 2.7470 150 ---- ---- ---- ---- 2.5310 +.0340 2.4970 175 ---- ---- ---- ---- 2.2810 +.0340 2.2470 200 ---- ---- ---- ---- 2.0310 +.0340 1.9970 225 ---- ---- ---- ---- 1.7810 +.0335 1.7475 230 ---- ---- ---- ---- 1.7320 +.0330 1.6990 235 ---- ---- ---- ---- 1.6835 +.0320 1.6515 240 ---- ---- ---- ---- 1.6360 +.0315 1.6045 245 ---- ---- ---- ---- 1.5890 +.0310 1.5580 250 ---- ---- ---- ---- 1.5430 +.0305 1.5125 255 ---- ---- ---- ---- 1.4980 +.0305 1.4675 260 ---- ---- ---- ---- 1.4530 +.0295 1.4235 265 ---- ---- ---- ---- 1.4095 +.0295 1.3800 270 ---- ---- ---- ---- 1.3665 +.0290 1.3375 275 ---- ---- ---- ---- 1.3240 +.0285 1.2955 280 ---- ---- ---- ---- 1.2825 +.0280 1.2545 285 ---- ---- ---- ---- 1.2415 +.0275 1.2140 290 ---- ---- ---- ---- 1.2015 +.0270 1.1745 295 ---- ---- ---- ---- 1.1620 +.0265 1.1355 300 ---- ---- ---- ---- 1.1235 +.0265 1.0970 305 ---- ---- ---- ---- 1.0855 +.0260 1.0595 310 ---- ---- ---- ---- 1.0485 +.0255 1.0230 315 ---- ---- ---- ---- 1.0120 +.0250 .9870 320 ---- ---- ---- ---- .9765 +.0245 .9520 325 ---- ---- ---- ---- .9415 +.0240 .9175 330 ---- ---- ---- ---- .9075 +.0235 .8840 335 ---- ---- ---- ---- .8740 +.0230 .8510 340 ---- ---- ---- ---- .8415 +.0225 .8190 345 ---- ---- ---- ---- .8100 +.0225 .7875 350 ---- ---- ---- ---- .7790 +.0220 .7570 355 ---- ---- ---- ---- .7490 +.0215 .7275 360 ---- ---- ---- ---- .7195 +.0205 .6990 365 ---- ---- ---- ---- .6910 +.0200 .6710 370 ---- ---- ---- ---- .6635 +.0200 .6435 375 ---- ---- ---- ---- .6365 +.0190 .6175 380 ---- ---- ---- ---- .6110 +.0190 .5920 385 ---- ---- ---- ---- .5860 +.0185 .5675 390 ---- ---- ---- ---- .5615 +.0180 .5435 395 ---- ---- ---- ---- .5385 +.0175 .5210 400 ---- ---- ---- ---- .5160 +.0170 .4990 405 ---- ---- ---- ---- .4945 +.0165 .4780 410 ---- ---- ---- ---- .4735 +.0160 .4575 415 ---- ---- ---- ---- .4540 +.0160 .4380 420 ---- ---- ---- ---- .4345 +.0150 .4195 425 ---- ---- ---- ---- .4165 +.0150 .4015 430 ---- ---- ---- ---- .3985 +.0140 .3845 435 ---- ---- ---- ---- .3820 +.0140 .3680 440 ---- ---- ---- ---- .3655 +.0135 .3520 445 ---- ---- ---- ---- .3505 +.0135 .3370 450 ---- ---- ---- ---- .3355 +.0125 .3230 455 ---- ---- ---- ---- .3215 +.0125 .3090 460 ---- ---- ---- ---- .3075 +.0115 .2960 465 ---- ---- ---- ---- .2950 +.0115 .2835 470 ---- ---- ---- ---- .2825 +.0110 .2715 475 ---- ---- ---- ---- .2705 +.0105 .2600 480 ---- ---- ---- ---- .2590 +.0100 .2490 485 ---- ---- ---- ---- .2485 +.0100 .2385 490 ---- ---- ---- ---- .2380 +.0100 .2280 495 ---- ---- ---- ---- .2280 +.0095 .2185 500 ---- ---- ---- ---- .2185 +.0090 .2095 505 ---- ---- ---- ---- .2095 +.0090 .2005 510 ---- ---- ---- ---- .2005 +.0085 .1920 515 ---- ---- ---- ---- .1925 +.0085 .1840 520 ---- ---- ---- ---- .1845 +.0080 .1765 525 ---- ---- ---- ---- .1765 +.0075 .1690 550 ---- ---- ---- ---- .1430 +.0065 .1365 575 ---- ---- ---- ---- .1160 +.0055 .1105 600 ---- ---- ---- ---- .0945 +.0045 .0900 625 ---- ---- ---- ---- .0770 +.0040 .0730 650 ---- ---- ---- ---- .0630 +.0030 .0600 675 ---- ---- ---- ---- .0520 +.0030 .0490 700 ---- ---- ---- ---- .0425 +.0020 .0405 725 ---- ---- ---- ---- .0355 +.0020 .0335 750 ---- ---- ---- ---- .0295 +.0015 .0280 775 ---- ---- ---- ---- .0245 +.0010 .0235 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.7810 +.0340 3.7470 050 ---- ---- ---- ---- 3.5310 +.0340 3.4970 075 ---- ---- ---- ---- 3.2810 +.0340 3.2470 100 ---- ---- ---- ---- 3.0310 +.0340 2.9970 125 ---- ---- ---- ---- 2.7810 +.0340 2.7470 150 ---- ---- ---- ---- 2.5310 +.0340 2.4970 175 ---- ---- ---- ---- 2.2810 +.0340 2.2470 200 ---- ---- ---- ---- 2.0310 +.0340 1.9970 225 ---- ---- ---- ---- 1.7815 +.0330 1.7485 230 ---- ---- ---- ---- 1.7330 +.0325 1.7005 235 ---- ---- ---- ---- 1.6850 +.0320 1.6530 240 ---- ---- ---- ---- 1.6380 +.0315 1.6065 245 ---- ---- ---- ---- 1.5915 +.0305 1.5610 250 ---- ---- ---- ---- 1.5460 +.0300 1.5160 255 ---- ---- ---- ---- 1.5015 +.0300 1.4715 260 ---- ---- ---- ---- 1.4575 +.0295 1.4280 265 ---- ---- ---- ---- 1.4145 +.0290 1.3855 270 ---- ---- ---- ---- 1.3720 +.0285 1.3435 275 ---- ---- ---- ---- 1.3300 +.0280 1.3020 280 ---- ---- ---- ---- 1.2890 +.0275 1.2615 285 ---- ---- ---- ---- 1.2490 +.0270 1.2220 290 ---- ---- ---- ---- 1.2095 +.0265 1.1830 295 ---- ---- ---- ---- 1.1710 +.0265 1.1445 300 ---- ---- ---- ---- 1.1330 +.0260 1.1070 305 ---- ---- ---- ---- 1.0955 +.0250 1.0705 310 ---- ---- ---- ---- 1.0590 +.0245 1.0345 315 ---- ---- ---- ---- 1.0235 +.0245 .9990 320 ---- ---- ---- ---- .9885 +.0240 .9645 325 ---- ---- ---- ---- .9545 +.0235 .9310 330 ---- ---- ---- ---- .9210 +.0230 .8980 335 ---- ---- ---- ---- .8885 +.0230 .8655 340 ---- ---- ---- ---- .8565 +.0225 .8340 345 ---- ---- ---- ---- .8255 +.0220 .8035 350 ---- ---- ---- ---- .7950 +.0215 .7735 355 ---- ---- ---- ---- .7655 +.0210 .7445 360 ---- ---- ---- ---- .7365 +.0205 .7160 365 ---- ---- ---- ---- .7090 +.0205 .6885 370 ---- ---- ---- ---- .6815 +.0195 .6620 375 ---- ---- ---- ---- .6555 +.0195 .6360 380 ---- ---- ---- ---- .6300 +.0190 .6110 385 ---- ---- ---- ---- .6050 +.0180 .5870 390 ---- ---- ---- ---- .5810 +.0175 .5635 395 ---- ---- ---- ---- .5580 +.0170 .5410 400 ---- ---- ---- ---- .5360 +.0170 .5190 405 ---- ---- ---- ---- .5145 +.0165 .4980 410 ---- ---- ---- ---- .4940 +.0160 .4780 415 ---- ---- ---- ---- .4740 +.0155 .4585 420 ---- ---- ---- ---- .4550 +.0155 .4395 425 ---- ---- ---- ---- .4365 +.0145 .4220 430 ---- ---- ---- ---- .4190 +.0145 .4045 435 ---- ---- ---- ---- .4020 +.0140 .3880 440 ---- ---- ---- ---- .3855 +.0135 .3720 445 ---- ---- ---- ---- .3700 +.0130 .3570 450 ---- ---- ---- ---- .3550 +.0125 .3425 455 ---- ---- ---- ---- .3410 +.0125 .3285 460 ---- ---- ---- ---- .3270 +.0120 .3150 465 ---- ---- ---- ---- .3140 +.0120 .3020 470 ---- ---- ---- ---- .3010 +.0110 .2900 475 ---- ---- ---- ---- .2890 +.0110 .2780 480 ---- ---- ---- ---- .2775 +.0105 .2670 485 ---- ---- ---- ---- .2665 +.0105 .2560 490 ---- ---- ---- ---- .2555 +.0100 .2455 495 ---- ---- ---- ---- .2455 +.0100 .2355 500 ---- ---- ---- ---- .2355 +.0095 .2260 505 ---- ---- ---- ---- .2260 +.0090 .2170 510 ---- ---- ---- ---- .2170 +.0085 .2085 515 ---- ---- ---- ---- .2085 +.0085 .2000 520 ---- ---- ---- ---- .2005 +.0085 .1920 525 ---- ---- ---- ---- .1925 +.0080 .1845 550 ---- ---- ---- ---- .1575 +.0070 .1505 575 ---- ---- ---- ---- .1290 +.0060 .1230 600 ---- ---- ---- ---- .1055 +.0045 .1010 625 ---- ---- ---- ---- .0870 +.0040 .0830 650 ---- ---- ---- ---- .0720 +.0035 .0685 675 ---- ---- ---- ---- .0595 +.0030 .0565 700 ---- ---- ---- ---- .0495 +.0025 .0470 725 ---- ---- ---- ---- .0415 +.0025 .0390 750 ---- ---- ---- ---- .0345 +.0015 .0330 775 ---- ---- ---- ---- .0290 +.0015 .0275 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.7795 +.0335 3.7460 050 ---- ---- ---- ---- 3.5295 +.0335 3.4960 075 ---- ---- ---- ---- 3.2795 +.0335 3.2460 100 ---- ---- ---- ---- 3.0295 +.0335 2.9960 125 ---- ---- ---- ---- 2.7795 +.0335 2.7460 150 ---- ---- ---- ---- 2.5295 +.0335 2.4960 175 ---- ---- ---- ---- 2.2795 +.0335 2.2460 200 ---- ---- ---- ---- 2.0295 +.0335 1.9960 225 ---- ---- ---- ---- 1.7810 +.0320 1.7490 230 ---- ---- ---- ---- 1.7330 +.0315 1.7015 235 ---- ---- ---- ---- 1.6860 +.0310 1.6550 240 ---- ---- ---- ---- 1.6395 +.0305 1.6090 245 ---- ---- ---- ---- 1.5940 +.0300 1.5640 250 ---- ---- ---- ---- 1.5490 +.0290 1.5200 255 ---- ---- ---- ---- 1.5050 +.0285 1.4765 260 ---- ---- ---- ---- 1.4620 +.0285 1.4335 265 ---- ---- ---- ---- 1.4195 +.0280 1.3915 270 ---- ---- ---- ---- 1.3775 +.0275 1.3500 275 ---- ---- ---- ---- 1.3365 +.0270 1.3095 280 ---- ---- ---- ---- 1.2965 +.0270 1.2695 285 ---- ---- ---- ---- 1.2565 +.0260 1.2305 290 ---- ---- ---- ---- 1.2180 +.0260 1.1920 295 ---- ---- ---- ---- 1.1800 +.0255 1.1545 300 ---- ---- ---- ---- 1.1425 +.0250 1.1175 305 ---- ---- ---- ---- 1.1060 +.0245 1.0815 310 ---- ---- ---- ---- 1.0700 +.0240 1.0460 315 ---- ---- ---- ---- 1.0350 +.0235 1.0115 320 ---- ---- ---- ---- 1.0005 +.0230 .9775 325 ---- ---- ---- ---- .9670 +.0230 .9440 330 ---- ---- ---- ---- .9340 +.0225 .9115 335 ---- ---- ---- ---- .9020 +.0220 .8800 340 ---- ---- ---- ---- .8705 +.0215 .8490 345 ---- ---- ---- ---- .8400 +.0215 .8185 350 ---- ---- ---- ---- .8100 +.0205 .7895 355 ---- ---- ---- ---- .7810 +.0205 .7605 360 ---- ---- ---- ---- .7525 +.0200 .7325 365 ---- ---- ---- ---- .7250 +.0195 .7055 370 ---- ---- ---- ---- .6985 +.0195 .6790 375 ---- ---- ---- ---- .6725 +.0190 .6535 380 ---- ---- ---- ---- .6470 +.0185 .6285 385 ---- ---- ---- ---- .6225 +.0180 .6045 390 ---- ---- ---- ---- .5990 +.0175 .5815 395 ---- ---- ---- ---- .5760 +.0170 .5590 400 ---- ---- ---- ---- .5540 +.0165 .5375 405 ---- ---- ---- ---- .5330 +.0165 .5165 410 ---- ---- ---- ---- .5125 +.0160 .4965 415 ---- ---- ---- ---- .4925 +.0150 .4775 420 ---- ---- ---- ---- .4735 +.0150 .4585 425 ---- ---- ---- ---- .4555 +.0145 .4410 430 ---- ---- ---- ---- .4380 +.0145 .4235 435 ---- ---- ---- ---- .4210 +.0140 .4070 440 ---- ---- ---- ---- .4045 +.0135 .3910 445 ---- ---- ---- ---- .3890 +.0130 .3760 450 ---- ---- ---- ---- .3740 +.0130 .3610 455 ---- ---- ---- ---- .3595 +.0125 .3470 460 ---- ---- ---- ---- .3455 +.0120 .3335 465 ---- ---- ---- ---- .3325 +.0120 .3205 470 ---- ---- ---- ---- .3195 +.0110 .3085 475 ---- ---- ---- ---- .3075 +.0110 .2965 480 ---- ---- ---- ---- .2955 +.0105 .2850 485 ---- ---- ---- ---- .2845 +.0105 .2740 490 ---- ---- ---- ---- .2735 +.0100 .2635 495 ---- ---- ---- ---- .2630 +.0095 .2535 500 ---- ---- ---- ---- .2530 +.0090 .2440 505 ---- ---- ---- ---- .2435 +.0090 .2345 510 ---- ---- ---- ---- .2345 +.0090 .2255 515 ---- ---- ---- ---- .2255 +.0085 .2170 520 ---- ---- ---- ---- .2170 +.0080 .2090 525 ---- ---- ---- ---- .2090 +.0080 .2010 550 ---- ---- ---- ---- .1730 +.0070 .1660 575 ---- ---- ---- ---- .1430 +.0060 .1370 600 ---- ---- ---- ---- .1190 +.0055 .1135 625 ---- ---- ---- ---- .0990 +.0045 .0945 650 ---- ---- ---- ---- .0825 +.0035 .0790 675 ---- ---- ---- ---- .0690 +.0030 .0660 700 ---- ---- ---- ---- .0580 +.0025 .0555 725 ---- ---- ---- ---- .0490 +.0020 .0470 750 ---- ---- ---- ---- .0415 +.0020 .0395 775 ---- ---- ---- ---- .0355 +.0020 .0335 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.7795 +.0335 3.7460 050 ---- ---- ---- ---- 3.5295 +.0335 3.4960 075 ---- ---- ---- ---- 3.2795 +.0335 3.2460 100 ---- ---- ---- ---- 3.0295 +.0335 2.9960 125 ---- ---- ---- ---- 2.7795 +.0335 2.7460 150 ---- ---- ---- ---- 2.5295 +.0335 2.4960 175 ---- ---- ---- ---- 2.2795 +.0335 2.2460 200 ---- ---- ---- ---- 2.0295 +.0335 1.9960 225 ---- ---- ---- ---- 1.7830 +.0315 1.7515 230 ---- ---- ---- ---- 1.7355 +.0310 1.7045 235 ---- ---- ---- ---- 1.6890 +.0300 1.6590 240 ---- ---- ---- ---- 1.6435 +.0295 1.6140 245 ---- ---- ---- ---- 1.5985 +.0290 1.5695 250 ---- ---- ---- ---- 1.5545 +.0285 1.5260 255 ---- ---- ---- ---- 1.5110 +.0280 1.4830 260 ---- ---- ---- ---- 1.4685 +.0275 1.4410 265 ---- ---- ---- ---- 1.4270 +.0275 1.3995 270 ---- ---- ---- ---- 1.3855 +.0270 1.3585 275 ---- ---- ---- ---- 1.3450 +.0265 1.3185 280 ---- ---- ---- ---- 1.3055 +.0260 1.2795 285 ---- ---- ---- ---- 1.2665 +.0260 1.2405 290 ---- ---- ---- ---- 1.2285 +.0255 1.2030 295 ---- ---- ---- ---- 1.1905 +.0245 1.1660 300 ---- ---- ---- ---- 1.1540 +.0245 1.1295 305 ---- ---- ---- ---- 1.1180 +.0245 1.0935 310 ---- ---- ---- ---- 1.0825 +.0240 1.0585 315 ---- ---- ---- ---- 1.0480 +.0235 1.0245 320 ---- ---- ---- ---- 1.0140 +.0230 .9910 325 ---- ---- ---- ---- .9805 +.0225 .9580 330 ---- ---- ---- ---- .9480 +.0220 .9260 335 ---- ---- ---- ---- .9165 +.0220 .8945 340 ---- ---- ---- ---- .8850 +.0210 .8640 345 ---- ---- ---- ---- .8550 +.0210 .8340 350 ---- ---- ---- ---- .8250 +.0205 .8045 355 ---- ---- ---- ---- .7965 +.0205 .7760 360 ---- ---- ---- ---- .7680 +.0195 .7485 365 ---- ---- ---- ---- .7405 +.0190 .7215 370 ---- ---- ---- ---- .7140 +.0190 .6950 375 ---- ---- ---- ---- .6880 +.0185 .6695 380 ---- ---- ---- ---- .6630 +.0180 .6450 385 ---- ---- ---- ---- .6390 +.0180 .6210 390 ---- ---- ---- ---- .6150 +.0170 .5980 395 ---- ---- ---- ---- .5925 +.0170 .5755 400 ---- ---- ---- ---- .5705 +.0165 .5540 405 ---- ---- ---- ---- .5495 +.0165 .5330 410 ---- ---- ---- ---- .5290 +.0160 .5130 415 ---- ---- ---- ---- .5090 +.0155 .4935 420 ---- ---- ---- ---- .4900 +.0150 .4750 425 ---- ---- ---- ---- .4720 +.0150 .4570 430 ---- ---- ---- ---- .4540 +.0140 .4400 435 ---- ---- ---- ---- .4370 +.0135 .4235 440 ---- ---- ---- ---- .4210 +.0135 .4075 445 ---- ---- ---- ---- .4050 +.0130 .3920 450 ---- ---- ---- ---- .3900 +.0125 .3775 455 ---- ---- ---- ---- .3755 +.0125 .3630 460 ---- ---- ---- ---- .3615 +.0120 .3495 465 ---- ---- ---- ---- .3485 +.0120 .3365 470 ---- ---- ---- ---- .3355 +.0115 .3240 475 ---- ---- ---- ---- .3230 +.0110 .3120 480 ---- ---- ---- ---- .3115 +.0110 .3005 485 ---- ---- ---- ---- .3000 +.0105 .2895 490 ---- ---- ---- ---- .2890 +.0100 .2790 495 ---- ---- ---- ---- .2785 +.0100 .2685 500 ---- ---- ---- ---- .2685 +.0095 .2590 505 ---- ---- ---- ---- .2590 +.0095 .2495 510 ---- ---- ---- ---- .2495 +.0090 .2405 515 ---- ---- ---- ---- .2405 +.0090 .2315 520 ---- ---- ---- ---- .2320 +.0085 .2235 525 ---- ---- ---- ---- .2235 +.0080 .2155 550 ---- ---- ---- ---- .1870 +.0075 .1795 575 ---- ---- ---- ---- .1565 +.0065 .1500 600 ---- ---- ---- ---- .1310 +.0055 .1255 625 ---- ---- ---- ---- .1105 +.0050 .1055 650 ---- ---- ---- ---- .0930 +.0040 .0890 675 ---- ---- ---- ---- .0790 +.0035 .0755 700 ---- ---- ---- ---- .0670 +.0030 .0640 725 ---- ---- ---- ---- .0575 +.0030 .0545 750 ---- ---- ---- ---- .0490 +.0020 .0470 775 ---- ---- ---- ---- .0425 +.0020 .0405 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.7750 +.0335 3.7415 050 ---- ---- ---- ---- 3.5250 +.0335 3.4915 075 ---- ---- ---- ---- 3.2750 +.0335 3.2415 100 ---- ---- ---- ---- 3.0250 +.0335 2.9915 125 ---- ---- ---- ---- 2.7750 +.0335 2.7415 150 ---- ---- ---- ---- 2.5250 +.0335 2.4915 175 ---- ---- ---- ---- 2.2750 +.0335 2.2415 200 ---- ---- ---- ---- 2.0250 +.0335 1.9915 225 ---- ---- ---- ---- 1.7790 +.0310 1.7480 250 ---- ---- ---- ---- 1.5530 +.0285 1.5245 260 ---- ---- ---- ---- 1.4680 +.0275 1.4405 265 ---- ---- ---- ---- 1.4270 +.0275 1.3995 270 ---- ---- ---- ---- 1.3860 +.0265 1.3595 275 ---- ---- ---- ---- 1.3465 +.0265 1.3200 280 ---- ---- ---- ---- 1.3070 +.0255 1.2815 285 ---- ---- ---- ---- 1.2690 +.0255 1.2435 290 ---- ---- ---- ---- 1.2310 +.0250 1.2060 295 ---- ---- ---- ---- 1.1940 +.0245 1.1695 300 ---- ---- ---- ---- 1.1580 +.0245 1.1335 305 ---- ---- ---- ---- 1.1225 +.0240 1.0985 310 ---- ---- ---- ---- 1.0880 +.0235 1.0645 315 ---- ---- ---- ---- 1.0540 +.0235 1.0305 320 ---- ---- ---- ---- 1.0205 +.0230 .9975 325 ---- ---- ---- ---- .9880 +.0225 .9655 330 ---- ---- ---- ---- .9560 +.0220 .9340 335 ---- ---- ---- ---- .9250 +.0220 .9030 340 ---- ---- ---- ---- .8945 +.0215 .8730 345 ---- ---- ---- ---- .8645 +.0205 .8440 350 ---- ---- ---- ---- .8355 +.0205 .8150 355 ---- ---- ---- ---- .8075 +.0200 .7875 360 ---- ---- ---- ---- .7800 +.0200 .7600 365 ---- ---- ---- ---- .7530 +.0195 .7335 370 ---- ---- ---- ---- .7270 +.0190 .7080 375 ---- ---- ---- ---- .7015 +.0185 .6830 380 ---- ---- ---- ---- .6770 +.0180 .6590 385 ---- ---- ---- ---- .6530 +.0175 .6355 390 ---- ---- ---- ---- .6300 +.0170 .6130 395 ---- ---- ---- ---- .6075 +.0165 .5910 400 ---- ---- ---- ---- .5860 +.0165 .5695 405 ---- ---- ---- ---- .5650 +.0160 .5490 410 ---- ---- ---- ---- .5450 +.0155 .5295 415 ---- ---- ---- ---- .5255 +.0155 .5100 420 ---- ---- ---- ---- .5070 +.0150 .4920 425 ---- ---- ---- ---- .4885 +.0145 .4740 430 ---- ---- ---- ---- .4710 +.0140 .4570 435 ---- ---- ---- ---- .4545 +.0140 .4405 440 ---- ---- ---- ---- .4380 +.0135 .4245 445 ---- ---- ---- ---- .4225 +.0135 .4090 450 ---- ---- ---- ---- .4075 +.0130 .3945 455 ---- ---- ---- ---- .3930 +.0125 .3805 460 ---- ---- ---- ---- .3790 +.0125 .3665 465 ---- ---- ---- ---- .3655 +.0120 .3535 470 ---- ---- ---- ---- .3525 +.0115 .3410 475 ---- ---- ---- ---- .3400 +.0110 .3290 480 ---- ---- ---- ---- .3280 +.0110 .3170 485 ---- ---- ---- ---- .3165 +.0105 .3060 490 ---- ---- ---- ---- .3055 +.0105 .2950 495 ---- ---- ---- ---- .2950 +.0100 .2850 500 ---- ---- ---- ---- .2845 +.0095 .2750 505 ---- ---- ---- ---- .2750 +.0100 .2650 510 ---- ---- ---- ---- .2655 +.0095 .2560 515 ---- ---- ---- ---- .2560 +.0090 .2470 520 ---- ---- ---- ---- .2475 +.0090 .2385 525 ---- ---- ---- ---- .2390 +.0090 .2300 550 ---- ---- ---- ---- .2005 +.0075 .1930 575 ---- ---- ---- ---- .1690 +.0065 .1625 600 ---- ---- ---- ---- .1425 +.0055 .1370 625 ---- ---- ---- ---- .1205 +.0045 .1160 650 ---- ---- ---- ---- .1025 +.0045 .0980 675 ---- ---- ---- ---- .0870 +.0035 .0835 700 ---- ---- ---- ---- .0745 +.0035 .0710 725 ---- ---- ---- ---- .0640 +.0030 .0610 750 ---- ---- ---- ---- .0550 +.0025 .0525 775 ---- ---- ---- ---- .0475 +.0025 .0450 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.7750 +.0335 3.7415 050 ---- ---- ---- ---- 3.5250 +.0335 3.4915 075 ---- ---- ---- ---- 3.2750 +.0335 3.2415 100 ---- ---- ---- ---- 3.0250 +.0335 2.9915 125 ---- ---- ---- ---- 2.7750 +.0335 2.7415 150 ---- ---- ---- ---- 2.5250 +.0335 2.4915 175 ---- ---- ---- ---- 2.2750 +.0335 2.2415 200 ---- ---- ---- ---- 2.0250 +.0335 1.9915 225 ---- ---- ---- ---- 1.7815 +.0310 1.7505 250 ---- ---- ---- ---- 1.5580 +.0280 1.5300 275 ---- ---- ---- ---- 1.3545 +.0260 1.3285 280 ---- ---- ---- ---- 1.3160 +.0260 1.2900 285 ---- ---- ---- ---- 1.2780 +.0250 1.2530 290 ---- ---- ---- ---- 1.2410 +.0250 1.2160 295 ---- ---- ---- ---- 1.2045 +.0245 1.1800 300 ---- ---- ---- ---- 1.1685 +.0235 1.1450 305 ---- ---- ---- ---- 1.1340 +.0240 1.1100 310 ---- ---- ---- ---- 1.0995 +.0230 1.0765 315 ---- ---- ---- ---- 1.0660 +.0230 1.0430 320 ---- ---- ---- ---- 1.0330 +.0225 1.0105 325 ---- ---- ---- ---- 1.0010 +.0220 .9790 330 ---- ---- ---- ---- .9695 +.0215 .9480 335 ---- ---- ---- ---- .9385 +.0210 .9175 340 ---- ---- ---- ---- .9085 +.0210 .8875 345 ---- ---- ---- ---- .8795 +.0210 .8585 350 ---- ---- ---- ---- .8505 +.0200 .8305 355 ---- ---- ---- ---- .8225 +.0195 .8030 360 ---- ---- ---- ---- .7955 +.0195 .7760 365 ---- ---- ---- ---- .7690 +.0190 .7500 370 ---- ---- ---- ---- .7430 +.0185 .7245 375 ---- ---- ---- ---- .7180 +.0180 .7000 380 ---- ---- ---- ---- .6935 +.0175 .6760 385 ---- ---- ---- ---- .6700 +.0175 .6525 390 ---- ---- ---- ---- .6470 +.0170 .6300 395 ---- ---- ---- ---- .6250 +.0170 .6080 400 ---- ---- ---- ---- .6035 +.0165 .5870 405 ---- ---- ---- ---- .5830 +.0165 .5665 410 ---- ---- ---- ---- .5630 +.0160 .5470 415 ---- ---- ---- ---- .5435 +.0155 .5280 420 ---- ---- ---- ---- .5245 +.0150 .5095 425 ---- ---- ---- ---- .5065 +.0145 .4920 430 ---- ---- ---- ---- .4890 +.0140 .4750 435 ---- ---- ---- ---- .4725 +.0140 .4585 440 ---- ---- ---- ---- .4560 +.0135 .4425 445 ---- ---- ---- ---- .4405 +.0135 .4270 450 ---- ---- ---- ---- .4255 +.0130 .4125 455 ---- ---- ---- ---- .4110 +.0125 .3985 460 ---- ---- ---- ---- .3970 +.0125 .3845 465 ---- ---- ---- ---- .3835 +.0120 .3715 470 ---- ---- ---- ---- .3705 +.0120 .3585 475 ---- ---- ---- ---- .3580 +.0115 .3465 480 ---- ---- ---- ---- .3460 +.0110 .3350 485 ---- ---- ---- ---- .3345 +.0110 .3235 490 ---- ---- ---- ---- .3230 +.0105 .3125 495 ---- ---- ---- ---- .3125 +.0105 .3020 500 ---- ---- ---- ---- .3020 +.0100 .2920 505 ---- ---- ---- ---- .2920 +.0100 .2820 510 ---- ---- ---- ---- .2825 +.0100 .2725 515 ---- ---- ---- ---- .2730 +.0095 .2635 520 ---- ---- ---- ---- .2640 +.0090 .2550 525 ---- ---- ---- ---- .2555 +.0090 .2465 550 ---- ---- ---- ---- .2165 +.0080 .2085 575 ---- ---- ---- ---- .1835 +.0065 .1770 600 ---- ---- ---- ---- .1565 +.0060 .1505 625 ---- ---- ---- ---- .1335 +.0055 .1280 650 ---- ---- ---- ---- .1140 +.0045 .1095 675 ---- ---- ---- ---- .0980 +.0040 .0940 700 ---- ---- ---- ---- .0845 +.0035 .0810 725 ---- ---- ---- ---- .0730 +.0030 .0700 750 ---- ---- ---- ---- .0630 +.0025 .0605 775 ---- ---- ---- ---- .0550 +.0025 .0525 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5250 +.0335 3.4915 075 ---- ---- ---- ---- 3.2750 +.0335 3.2415 100 ---- ---- ---- ---- 3.0250 +.0335 2.9915 125 ---- ---- ---- ---- 2.7750 +.0335 2.7415 150 ---- ---- ---- ---- 2.5250 +.0335 2.4915 175 ---- ---- ---- ---- 2.2750 +.0335 2.2415 200 ---- ---- ---- ---- 2.0250 +.0335 1.9915 225 ---- ---- ---- ---- 1.7840 +.0305 1.7535 250 ---- ---- ---- ---- 1.5635 +.0275 1.5360 275 ---- ---- ---- ---- 1.3620 +.0255 1.3365 285 ---- ---- ---- ---- 1.2865 +.0250 1.2615 290 ---- ---- ---- ---- 1.2500 +.0245 1.2255 295 ---- ---- ---- ---- 1.2140 +.0245 1.1895 300 ---- ---- ---- ---- 1.1785 +.0235 1.1550 305 ---- ---- ---- ---- 1.1440 +.0235 1.1205 310 ---- ---- ---- ---- 1.1100 +.0230 1.0870 315 ---- ---- ---- ---- 1.0765 +.0225 1.0540 320 ---- ---- ---- ---- 1.0440 +.0220 1.0220 325 ---- ---- ---- ---- 1.0120 +.0215 .9905 330 ---- ---- ---- ---- .9810 +.0215 .9595 335 ---- ---- ---- ---- .9505 +.0210 .9295 340 ---- ---- ---- ---- .9205 +.0205 .9000 345 ---- ---- ---- ---- .8915 +.0205 .8710 350 ---- ---- ---- ---- .8630 +.0200 .8430 355 ---- ---- ---- ---- .8350 +.0195 .8155 360 ---- ---- ---- ---- .8080 +.0195 .7885 365 ---- ---- ---- ---- .7815 +.0190 .7625 370 ---- ---- ---- ---- .7555 +.0185 .7370 375 ---- ---- ---- ---- .7305 +.0180 .7125 380 ---- ---- ---- ---- .7065 +.0180 .6885 385 ---- ---- ---- ---- .6825 +.0175 .6650 390 ---- ---- ---- ---- .6600 +.0175 .6425 395 ---- ---- ---- ---- .6375 +.0165 .6210 400 ---- ---- ---- ---- .6160 +.0165 .5995 405 ---- ---- ---- ---- .5955 +.0165 .5790 410 ---- ---- ---- ---- .5750 +.0155 .5595 415 ---- ---- ---- ---- .5555 +.0150 .5405 420 ---- ---- ---- ---- .5370 +.0150 .5220 425 ---- ---- ---- ---- .5185 +.0145 .5040 430 ---- ---- ---- ---- .5010 +.0145 .4865 435 ---- ---- ---- ---- .4840 +.0140 .4700 440 ---- ---- ---- ---- .4675 +.0135 .4540 445 ---- ---- ---- ---- .4520 +.0135 .4385 450 ---- ---- ---- ---- .4365 +.0130 .4235 455 ---- ---- ---- ---- .4220 +.0125 .4095 460 ---- ---- ---- ---- .4080 +.0125 .3955 465 ---- ---- ---- ---- .3940 +.0120 .3820 470 ---- ---- ---- ---- .3810 +.0120 .3690 475 ---- ---- ---- ---- .3685 +.0115 .3570 480 ---- ---- ---- ---- .3560 +.0110 .3450 485 ---- ---- ---- ---- .3445 +.0110 .3335 490 ---- ---- ---- ---- .3330 +.0105 .3225 495 ---- ---- ---- ---- .3220 +.0105 .3115 500 ---- ---- ---- ---- .3115 +.0100 .3015 505 ---- ---- ---- ---- .3015 +.0100 .2915 510 ---- ---- ---- ---- .2915 +.0095 .2820 515 ---- ---- ---- ---- .2825 +.0095 .2730 520 ---- ---- ---- ---- .2730 +.0090 .2640 525 ---- ---- ---- ---- .2645 +.0090 .2555 550 ---- ---- ---- ---- .2250 +.0075 .2175 575 ---- ---- ---- ---- .1920 +.0070 .1850 600 ---- ---- ---- ---- .1645 +.0065 .1580 1000 625 ---- ---- ---- ---- .1410 +.0055 .1355 650 ---- ---- ---- ---- .1215 +.0050 .1165 675 ---- ---- ---- ---- .1045 +.0040 .1005 700 ---- ---- ---- ---- .0905 +.0035 .0870 1150 725 ---- ---- ---- ---- .0785 +.0030 .0755 750 ---- ---- ---- ---- .0685 +.0030 .0655 775 ---- ---- ---- ---- .0600 +.0025 .0575 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.5170 +.0335 3.4835 075 ---- ---- ---- ---- 3.2670 +.0335 3.2335 100 ---- ---- ---- ---- 3.0170 +.0335 2.9835 125 ---- ---- ---- ---- 2.7670 +.0335 2.7335 150 ---- ---- ---- ---- 2.5170 +.0335 2.4835 175 ---- ---- ---- ---- 2.2670 +.0335 2.2335 200 ---- ---- ---- ---- 2.0170 +.0330 1.9840 225 ---- ---- ---- ---- 1.7795 +.0300 1.7495 250 ---- ---- ---- ---- 1.5620 +.0270 1.5350 275 ---- ---- ---- ---- 1.3635 +.0250 1.3385 285 ---- ---- ---- ---- 1.2890 +.0245 1.2645 290 ---- ---- ---- ---- 1.2530 +.0240 1.2290 295 ---- ---- ---- ---- 1.2175 +.0240 1.1935 300 ---- ---- ---- ---- 1.1825 +.0235 1.1590 305 ---- ---- ---- ---- 1.1485 +.0230 1.1255 310 ---- ---- ---- ---- 1.1150 +.0230 1.0920 315 ---- ---- ---- ---- 1.0820 +.0220 1.0600 320 ---- ---- ---- ---- 1.0500 +.0220 1.0280 325 ---- ---- ---- ---- 1.0185 +.0215 .9970 330 ---- ---- ---- ---- .9875 +.0210 .9665 335 ---- ---- ---- ---- .9575 +.0210 .9365 340 ---- ---- ---- ---- .9280 +.0205 .9075 345 ---- ---- ---- ---- .8990 +.0205 .8785 350 ---- ---- ---- ---- .8705 +.0195 .8510 355 ---- ---- ---- ---- .8430 +.0195 .8235 360 ---- ---- ---- ---- .8165 +.0195 .7970 365 ---- ---- ---- ---- .7900 +.0185 .7715 370 ---- ---- ---- ---- .7645 +.0185 .7460 375 ---- ---- ---- ---- .7400 +.0180 .7220 380 ---- ---- ---- ---- .7160 +.0180 .6980 385 ---- ---- ---- ---- .6925 +.0175 .6750 390 ---- ---- ---- ---- .6695 +.0170 .6525 395 ---- ---- ---- ---- .6475 +.0165 .6310 400 ---- ---- ---- ---- .6265 +.0165 .6100 405 ---- ---- ---- ---- .6060 +.0160 .5900 410 ---- ---- ---- ---- .5860 +.0160 .5700 415 ---- ---- ---- ---- .5665 +.0150 .5515 420 ---- ---- ---- ---- .5480 +.0150 .5330 425 ---- ---- ---- ---- .5300 +.0150 .5150 430 ---- ---- ---- ---- .5125 +.0145 .4980 435 ---- ---- ---- ---- .4955 +.0140 .4815 440 ---- ---- ---- ---- .4795 +.0140 .4655 445 ---- ---- ---- ---- .4635 +.0130 .4505 450 ---- ---- ---- ---- .4485 +.0130 .4355 455 ---- ---- ---- ---- .4340 +.0130 .4210 460 ---- ---- ---- ---- .4200 +.0125 .4075 465 ---- ---- ---- ---- .4065 +.0125 .3940 470 ---- ---- ---- ---- .3935 +.0120 .3815 475 ---- ---- ---- ---- .3805 +.0115 .3690 480 ---- ---- ---- ---- .3685 +.0115 .3570 485 ---- ---- ---- ---- .3570 +.0115 .3455 490 ---- ---- ---- ---- .3455 +.0110 .3345 495 ---- ---- ---- ---- .3345 +.0105 .3240 500 ---- ---- ---- ---- .3240 +.0100 .3140 505 ---- ---- ---- ---- .3140 +.0100 .3040 510 ---- ---- ---- ---- .3040 +.0095 .2945 525 ---- ---- ---- ---- .2770 +.0090 .2680 550 ---- ---- ---- ---- .2375 +.0080 .2295 575 ---- ---- ---- ---- .2040 +.0070 .1970 600 ---- ---- ---- ---- .1760 +.0065 .1695 625 ---- ---- ---- ---- .1520 +.0055 .1465 650 ---- ---- ---- ---- .1320 +.0050 .1270 675 ---- ---- ---- ---- .1145 +.0040 .1105 700 ---- ---- ---- ---- .1000 +.0040 .0960 725 ---- ---- ---- ---- .0875 +.0035 .0840 750 ---- ---- ---- ---- .0770 +.0030 .0740 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1431 3527 88963 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 UNCH .0005 122 340 ---- ---- ---- ---- .0005 UNCH .0005 36 345 ---- ---- ---- ---- .0005 UNCH .0005 35 350 ---- ---- ---- ---- .0005 -.0005 .0010 1 1262 355 ---- ---- ---- ---- .0005 -.0005 .0010 80 356 ---- ---- .0010A .0010A .0005 -.0010 .0015 127 357 ---- ---- ---- ---- .0005 -.0010 .0015 78 358 ---- ---- ---- ---- .0005 -.0010 .0015 11 359 ---- ---- .0010A .0010A .0005 -.0010 .0015 3 30 360 ---- ---- .0010A .0010A .0005 -.0015 .0020 736 361 ---- ---- .0015A .0015A .0005 -.0015 .0020 142 362 ---- ---- .0010A .0010A .0005 -.0015 .0020 26 363 ---- ---- .0015A .0015A .0005 -.0020 .0025 36 364 ---- ---- .0010A .0010A .0005 -.0020 .0025 66 365 ---- ---- .0010A .0010A .0010 -.0015 .0025 13 207 366 .0020 .0020 .0015A .0015A .0010 -.0020 2 .0030 35 367 ---- ---- .0015A .0015A .0010 -.0020 .0030 47 368 ---- ---- .0010A .0010A .0010 -.0025 .0035 1 28 369 ---- ---- .0010A .0010A .0010 -.0025 .0035 42 370 ---- ---- .0010A .0010A .0010 -.0030 50 .0040 53 380 371 ---- ---- .0015A .0015A .0015 -.0030 .0045 420 372 ---- ---- .0015A .0015A .0015 -.0035 .0050 3 34 373 ---- ---- .0015A .0015A .0015 -.0040 .0055 95 374 ---- ---- .0015A .0015A .0020 -.0035 .0055 58 375 .0040 .0040 .0015 .0015 .0020 -.0045 17 .0065 4 1270 376 ---- ---- .0015A .0015A .0020 -.0050 .0070 78 377 ---- ---- .0020A .0020A .0025 -.0050 .0075 174 378 ---- ---- .0020A .0020A .0025 -.0055 .0080 53 379 ---- ---- .0020A .0020A .0030 -.0060 .0090 14 88 380 .0035 .0040 .0025A .0025A .0035 -.0065 471 .0100 56 1758 381 ---- ---- .0025A .0025A .0040 -.0070 .0110 15 56 382 ---- ---- .0030A .0030A .0045 -.0075 .0120 7 57 383 .0055 .0055 .0030A .0030A .0050 -.0085 29 .0135 1 69 384 .0065 .0155B .0035A .0035A .0055 -.0090 4 .0145 57 385 .0080 .0170B .0040A .0040A .0060 -.0105 39 .0165 265 848 386 ---- .0185B .0045A .0045A .0070 -.0110 .0180 13 41 387 ---- .0210B .0050A .0050A .0080 -.0120 .0200 17 32 388 .0115 .0230B .0055A .0055A .0090 -.0130 10 .0220 10 36 389 ---- .0255B .0060A .0060A .0100 -.0140 .0240 3 13 390 .0245 .0285B .0065A .0110B .0115 -.0150 231 .0265 86 961 391 ---- .0310B .0075A .0075A .0130 -.0160 .0290 20 53 392 ---- .0345B .0085A .0085A .0150 -.0170 .0320 25 393 ---- .0380B .0095A .0095A .0165 -.0185 .0350 19 27 394 .0355 .0415B .0105 .0185B .0185 -.0195 28 .0380 9 15 395 .0390 .0455B .0120A .0455B .0210 -.0205 405 .0415 75 417 396 .0430 .0500B .0135A .0230B .0235 -.0220 30 .0455 6 43 397 .0445 .0545B .0150A .0535B .0260 -.0235 27 .0495 16 95 398 .0510 .0600 .0165A .0165A .0290 -.0250 12 .0540 10 47 399 .0565 .0645B .0185A .0185A .0325 -.0260 18 .0585 10 173 400 .0575 .0695B .0205A .0360 .0360 -.0275 10 .0635 326 1152 401 .0540 .0755B .0230A .0230A .0395 -.0290 9 .0685 17 43 402 .0240 .0810B .0240 .0445B .0435 -.0310 20 .0745 17 68 403 .0590 .0880B .0280A .0625B .0480 -.0320 1 .0800 62 404 .0550 .0945B .0310A .0310A .0525 -.0335 1 .0860 59 405 .0615 .1010B .0345A .0345A .0575 -.0350 1 .0925 306 406 ---- .1085B .0380A .0380A .0630 -.0360 .0990 221 407 .1175 .1175 .0420A .0420A .0685 -.0375 1 .1060 61 408 ---- .1225B .0465A .0465A .0745 -.0390 .1135 256 409 .0970 .1305B .0515A .0995B .0805 -.0405 1 .1210 180 410 ---- .1335B .0575A .0575A .0870 -.0415 .1285 467 411 ---- .1420B .0630A .0630A .0940 -.0425 .1365 26 412 ---- .1455B .0685A .0685A .1010 -.0435 .1445 168 413 ---- ---- .0745A .0745A .1085 -.0440 .1525 44 414 ---- ---- .0810A .0810A .1160 -.0450 .1610 54 415 ---- ---- .0875A .0875A .1240 -.0460 .1700 1 256 416 ---- ---- .0945A .0945A .1320 -.0465 .1785 112 417 ---- ---- .1015A .1015A .1400 -.0475 .1875 124 418 ---- ---- .1090A .1090A .1485 -.0480 .1965 17 419 ---- ---- .1230A .1230A .1570 -.0485 .2055 60 420 ---- .2280B .1245A .2280B .1660 -.0490 .2150 45 421 ---- ---- .1385A .1385A .1750 -.0490 .2240 7 422 ---- ---- .1470A .1470A .1840 -.0495 .2335 11 423 ---- ---- .1555A .1555A .1930 -.0500 .2430 1 424 ---- ---- ---- ---- .2020 -.0500 .2520 12 425 ---- ---- ---- ---- .2115 -.0500 .2615 7 426 ---- ---- ---- ---- .2210 -.0505 .2715 5 427 ---- ---- ---- ---- .2305 -.0505 .2810 3 428 ---- ---- ---- ---- .2400 -.0505 .2905 429 ---- ---- ---- ---- .2495 -.0505 .3000 430 ---- .3230B .2125A .3230B .2590 -.0510 .3100 13 431 ---- .3280B .2215A .3280B .2685 -.0510 .3195 17 432 ---- ---- ---- ---- .2785 -.0510 .3295 12 433 ---- ---- ---- ---- .2880 -.0510 .3390 434 ---- ---- ---- ---- .2980 -.0510 .3490 435 ---- ---- ---- ---- .3075 -.0510 .3585 2 436 ---- ---- ---- ---- .3175 -.0510 .3685 1 437 ---- ---- ---- ---- .3275 -.0510 .3785 438 ---- ---- ---- ---- .3375 -.0505 .3880 439 ---- ---- ---- ---- .3470 -.0510 .3980 10 440 ---- ---- .3090A .3090A .3570 -.0510 .4080 5 441 ---- ---- ---- ---- .3670 -.0510 .4180 442 ---- ---- ---- ---- .3770 -.0510 .4280 443 ---- ---- ---- ---- .3870 -.0505 .4375 444 ---- ---- ---- ---- .3965 -.0510 .4475 445 ---- ---- ---- ---- .4065 -.0510 .4575 3 446 ---- ---- ---- ---- .4165 -.0510 .4675 447 ---- ---- ---- ---- .4265 -.0510 .4775 448 ---- ---- ---- ---- .4365 -.0510 .4875 450 ---- ---- ---- ---- .4565 -.0505 .5070 1 455 ---- ---- ---- ---- .5060 -.0510 .5570 460 ---- ---- ---- ---- .5560 -.0505 .6065 465 ---- ---- ---- ---- .6060 -.0505 .6565 1 470 ---- ---- ---- ---- .6555 -.0510 .7065 475 ---- ---- ---- ---- .7055 -.0505 .7560 480 ---- ---- ---- ---- .7555 -.0505 .8060 485 ---- ---- ---- ---- .8055 -.0505 .8560 490 ---- ---- ---- ---- .8555 -.0505 .9060 495 ---- ---- ---- ---- .9055 -.0505 .9560 500 ---- ---- ---- ---- .9555 -.0505 1.0060 505 ---- ---- ---- ---- 1.0055 -.0505 1.0560 510 ---- ---- ---- ---- 1.0555 -.0505 1.1060 515 ---- ---- ---- ---- 1.1055 -.0505 1.1560 520 ---- ---- ---- ---- 1.1555 -.0505 1.2060 525 ---- ---- ---- ---- 1.2055 -.0505 1.2560 530 ---- ---- ---- ---- 1.2555 -.0505 1.3060 535 ---- ---- ---- ---- 1.3055 -.0505 1.3560 540 ---- ---- ---- ---- 1.3555 -.0505 1.4060 545 ---- ---- ---- ---- 1.4055 -.0505 1.4560 550 ---- ---- ---- ---- 1.4555 -.0505 1.5060 555 ---- ---- ---- ---- 1.5055 -.0505 1.5560 560 ---- ---- ---- ---- 1.5555 -.0505 1.6060 565 ---- ---- ---- ---- 1.6055 -.0505 1.6560 570 ---- ---- ---- ---- 1.6555 -.0505 1.7060 575 ---- ---- ---- ---- 1.7055 -.0505 1.7560 580 ---- ---- ---- ---- 1.7555 -.0505 1.8060 600 ---- ---- ---- ---- 1.9555 -.0505 2.0060 625 ---- ---- ---- ---- 2.2055 -.0505 2.2560 650 ---- ---- ---- ---- 2.4555 -.0505 2.5060 675 ---- ---- ---- ---- 2.7055 -.0505 2.7560 700 ---- ---- ---- ---- 2.9555 -.0505 3.0060 725 ---- ---- ---- ---- 3.2055 -.0505 3.2560 750 ---- ---- ---- ---- 3.4555 -.0505 3.5060 775 ---- ---- ---- ---- 3.7055 -.0505 3.7560 800 ---- ---- ---- ---- 3.9555 -.0505 4.0060 825 ---- ---- ---- ---- 4.2055 -.0505 4.2560 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 ---- ---- ---- ---- .0005 -.0005 .0010 204 275 ---- ---- ---- ---- .0005 -.0005 .0010 156 280 ---- ---- ---- ---- .0005 -.0005 .0010 9 285 ---- ---- ---- ---- .0010 -.0005 .0015 400 290 ---- ---- ---- ---- .0010 -.0005 .0015 46 295 ---- ---- ---- ---- .0010 -.0010 .0020 300 ---- ---- ---- ---- .0015 -.0005 1 .0020 159 305 ---- ---- ---- ---- .0015 -.0010 .0025 16 310 ---- ---- ---- ---- .0020 -.0010 .0030 2 315 .0025 .0025 .0025 .0025 .0020 -.0015 15 .0035 10 320 ---- ---- .0035A .0035A .0025 -.0015 .0040 33 325 ---- ---- .0040A .0040A .0030 -.0020 1 .0050 204 330 ---- ---- .0035A .0035A .0035 -.0025 .0060 272 335 ---- ---- .0040A .0040A .0045 -.0030 .0075 5 340 .0065 .0065 .0050A .0050A .0055 -.0035 11 .0090 176 345 .0115 .0115 .0065A .0065A .0070 -.0040 2 .0110 2 247 350 .0100 .0100 .0080 .0080 .0090 -.0050 25 .0140 16 557 355 .0125 .0125 .0100A .0100A .0120 -.0060 13 .0180 2 130 360 .0220 .0220 .0130A .0150 .0155 -.0070 846 .0225 52 916 364 ---- ---- .0155A .0155A .0195 -.0080 .0275 365 .0240 .0240 .0165A .0165A .0205 -.0080 1 .0285 202 366 ---- ---- .0175A .0175A .0215 -.0085 .0300 367 ---- ---- .0180A .0180A .0225 -.0090 .0315 368 ---- .0335B .0190A .0190A .0240 -.0090 .0330 369 ---- .0355B .0200A .0200A .0250 -.0095 .0345 370 .0215 .0375B .0210A .0210A .0265 -.0095 1 .0360 48 1084 371 ---- .0385B .0220A .0220A .0280 -.0100 .0380 372 ---- .0405B .0235A .0235A .0295 -.0105 .0400 373 ---- .0425B .0245A .0245A .0310 -.0105 .0415 374 ---- .0445B .0260A .0260A .0325 -.0110 .0435 375 .0355 .0470B .0270A .0270A .0340 -.0115 2 .0455 4 494 376 ---- .0490B .0285A .0285A .0360 -.0115 .0475 37 377 ---- .0515B .0300A .0300A .0375 -.0125 .0500 34 378 ---- .0540B .0315A .0315A .0395 -.0125 .0520 30 379 ---- .0565B .0330A .0330A .0415 -.0130 .0545 200 201 380 ---- .0600B .0345A .0345A .0435 -.0135 458 .0570 852 381 ---- .0620B .0365A .0365A .0460 -.0135 .0595 14 382 .0490 .0650B .0385A .0535B .0480 -.0145 10 .0625 27 383 ---- .0685B .0400A .0400A .0505 -.0150 .0655 10 384 ---- .0715B .0420A .0420A .0530 -.0155 .0685 35 385 ---- .0750B .0445A .0445A .0555 -.0160 50 .0715 20 656 386 ---- .0785B .0465A .0465A .0580 -.0165 .0745 24 387 ---- .0820B .0490A .0490A .0610 -.0170 .0780 3 388 ---- .0855B .0515A .0515A .0640 -.0175 .0815 26 389 ---- .0895B .0535A .0535A .0670 -.0180 .0850 390 ---- .0935B .0565A .0565A .0705 -.0185 90 .0890 86 350 391 ---- .0975B .0595A .0595A .0735 -.0195 .0930 15 392 ---- .1020B .0620A .0620A .0770 -.0200 .0970 11 393 ---- .1065B .0655A .0655A .0810 -.0200 .1010 10 147 394 .0855 .1110B .0685A .0685A .0845 -.0210 17 .1055 7 19 395 .1010 .1160B .0715A .0715A .0885 -.0210 51 .1095 87 373 396 ---- .1205B .0750A .0750A .0920 -.0225 .1145 45 397 ---- .1255B .0785A .0785A .0960 -.0230 .1190 18 398 .1020 .1310B .0820A .0820A .1000 -.0235 4 .1235 4 20 399 ---- .1360B .0855A .0855A .1045 -.0240 .1285 40 46 400 .0930 .1415B .0895A .1115B .1090 -.0245 11 .1335 50 627 401 .1150 .1470B .0935A .0935A .1135 -.0255 2 .1390 4 42 402 ---- .1530B .0975A .0975A .1180 -.0265 .1445 13 403 ---- .1585B .1020A .1020A .1230 -.0270 1 .1500 16 404 ---- .1640B .1065A .1065A .1280 -.0275 15 .1555 22 405 .1335 .1695B .1110A .1110A .1335 -.0280 51 .1615 1 319 406 ---- .1760B .1160A .1160A .1390 -.0285 10 .1675 113 407 .1410 .1820B .1205A .1475B .1445 -.0290 1 .1735 91 408 .1520 .1885B .1255A .1255A .1500 -.0295 6 .1795 125 409 ---- .1950B .1305A .1305A .1555 -.0305 .1860 19 410 .1420 .2020B .1360A .1650B .1615 -.0310 1 .1925 49 411 .1475 .2090B .1410A .1710B .1675 -.0315 1 .1990 41 412 ---- .2155B .1465A .1465A .1735 -.0320 .2055 8 413 ---- .2225B .1520A .1520A .1800 -.0320 .2120 1 414 ---- .2295B .1580A .1580A .1865 -.0325 .2190 1 415 .1695 .2370B .1630A .1630A .1925 -.0335 2 .2260 84 416 ---- .2445B .1695A .1695A .1995 -.0335 .2330 15 417 ---- .2520B .1755A .1755A .2060 -.0345 .2405 418 ---- .2580B .1820A .1820A .2125 -.0350 .2475 8 419 ---- .2665B .1880A .1880A .2195 -.0355 .2550 1 420 ---- .2740B .1945A .1945A .2265 -.0360 .2625 141 421 ---- .2820B .2010A .2010A .2335 -.0365 .2700 422 ---- .2900B .2080A .2080A .2405 -.0370 .2775 1 423 ---- .2930B .2145A .2145A .2480 -.0375 .2855 10 424 ---- .3010B .2215A .2215A .2555 -.0380 .2935 425 ---- .3090B .2285A .2285A .2630 -.0380 .3010 168 426 ---- .3175B .2355A .2355A .2705 -.0390 .3095 427 ---- .3255B .2425A .2425A .2780 -.0395 .3175 2 428 ---- .3335B .2500A .2500A .2855 -.0400 .3255 1 429 ---- .3420B .2575A .2575A .2935 -.0405 .3340 1 430 ---- .3555B .2650A .2650A .3015 -.0405 .3420 21 431 ---- .3645B .2725A .2725A .3095 -.0410 .3505 432 ---- .3680B .2800A .2800A .3175 -.0415 .3590 433 ---- .3730B .2875A .2875A .3255 -.0420 .3675 434 ---- ---- .2955A .2955A .3340 -.0420 .3760 435 ---- ---- .3085A .3085A .3420 -.0430 .3850 2 436 ---- ---- .3165A .3165A .3505 -.0430 .3935 437 ---- ---- .3245A .3245A .3590 -.0435 .4025 1 438 ---- ---- .3330A .3330A .3675 -.0440 .4115 439 ---- ---- .3410A .3410A .3760 -.0440 .4200 440 ---- .4440B .3440A .4440B .3845 -.0445 .4290 1 441 ---- ---- .3580A .3580A .3930 -.0450 .4380 442 ---- ---- .3660A .3660A .4020 -.0450 .4470 1 443 ---- ---- .3750A .3750A .4105 -.0455 .4560 444 ---- ---- .3835A .3835A .4195 -.0460 .4655 445 ---- ---- .3920A .3920A .4285 -.0460 .4745 15 446 ---- ---- ---- ---- .4375 -.0460 .4835 447 ---- ---- ---- ---- .4465 -.0465 .4930 448 ---- ---- ---- ---- .4555 -.0465 .5020 450 ---- .5360B .4305A .5355B .4735 -.0475 .5210 455 ---- ---- ---- ---- .5200 -.0480 .5680 1 460 ---- ---- ---- ---- .5665 -.0490 .6155 1 465 ---- ---- ---- ---- .6145 -.0495 .6640 470 ---- .7290B .6170A .7290B .6625 -.0500 .7125 475 ---- ---- ---- ---- .7110 -.0500 .7610 480 ---- .8270B .7135A .8265B .7600 -.0500 .8100 485 ---- ---- ---- ---- .8090 -.0505 .8595 490 ---- ---- .8115A .8115A .8580 -.0510 .9090 495 ---- ---- ---- ---- .9075 -.0505 .9580 500 ---- ---- ---- ---- .9570 -.0510 1.0080 505 ---- ---- ---- ---- 1.0070 -.0505 1.0575 510 ---- ---- ---- ---- 1.0565 -.0505 1.1070 515 ---- ---- ---- ---- 1.1060 -.0510 1.1570 520 ---- ---- ---- ---- 1.1560 -.0505 1.2065 525 ---- ---- ---- ---- 1.2060 -.0505 1.2565 530 ---- ---- ---- ---- 1.2560 -.0505 1.3065 535 ---- ---- ---- ---- 1.3055 -.0505 1.3560 540 ---- ---- ---- ---- 1.3555 -.0505 1.4060 545 ---- ---- ---- ---- 1.4055 -.0505 1.4560 550 ---- ---- ---- ---- 1.4555 -.0505 1.5060 555 ---- ---- ---- ---- 1.5055 -.0505 1.5560 560 ---- ---- ---- ---- 1.5555 -.0505 1.6060 565 ---- ---- ---- ---- 1.6055 -.0505 1.6560 570 ---- ---- ---- ---- 1.6555 -.0505 1.7060 575 ---- ---- ---- ---- 1.7055 -.0505 1.7560 580 ---- ---- ---- ---- 1.7555 -.0505 1.8060 600 ---- ---- ---- ---- 1.9555 -.0505 2.0060 625 ---- ---- ---- ---- 2.2055 -.0505 2.2560 650 ---- ---- ---- ---- 2.4555 -.0505 2.5060 675 ---- ---- ---- ---- 2.7055 -.0505 2.7560 700 ---- ---- ---- ---- 2.9555 -.0505 3.0060 725 ---- ---- ---- ---- 3.2055 -.0505 3.2560 750 ---- ---- ---- ---- 3.4555 -.0505 3.5060 775 ---- ---- ---- ---- 3.7055 -.0505 3.7560 800 ---- ---- ---- ---- 3.9555 -.0505 4.0060 825 ---- ---- ---- ---- 4.2055 -.0505 4.2560 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 ---- ---- ---- ---- .0005 -.0005 .0010 1 240 ---- ---- ---- ---- .0010 UNCH .0010 245 ---- ---- ---- ---- .0010 UNCH .0010 250 ---- ---- ---- ---- .0010 -.0005 .0015 6 255 ---- ---- ---- ---- .0015 UNCH .0015 1 260 ---- ---- ---- ---- .0015 -.0005 .0020 265 ---- ---- ---- ---- .0020 UNCH .0020 270 ---- ---- ---- ---- .0020 -.0005 .0025 275 ---- ---- ---- ---- .0025 -.0005 .0030 2 280 ---- ---- ---- ---- .0025 -.0010 .0035 7 285 ---- ---- ---- ---- .0030 -.0010 .0040 290 ---- ---- ---- ---- .0035 -.0010 .0045 10 295 ---- ---- ---- ---- .0040 -.0010 .0050 7 300 ---- ---- .0050A .0050A .0050 -.0010 .0060 40 305 ---- ---- .0060A .0060A .0055 -.0015 .0070 1 310 ---- ---- .0065A .0065A .0065 -.0015 .0080 9 315 ---- ---- .0075A .0075A .0075 -.0020 .0095 37 320 ---- ---- .0085A .0085A .0090 -.0025 1 .0115 11 325 ---- ---- .0100A .0100A .0105 -.0030 .0135 34 330 .0130 .0130 .0120A .0120A .0130 -.0035 2 .0165 107 335 .0185 .0185 .0145A .0145A .0155 -.0045 1 .0200 10 340 ---- ---- .0175A .0175A .0190 -.0050 .0240 624 345 ---- ---- .0210A .0210A .0230 -.0060 .0290 31 350 .0290 .0350B .0250A .0310B .0280 -.0065 1 .0345 330 355 .0375 .0430B .0305A .0305A .0340 -.0075 1 .0415 171 360 ---- .0515B .0365A .0365A .0415 -.0085 .0500 636 365 ---- .0615B .0440A .0440A .0500 -.0100 .0600 206 366 ---- .0640B .0455A .0455A .0520 -.0100 .0620 367 ---- .0665B .0475A .0475A .0540 -.0100 .0640 368 ---- .0685B .0490A .0490A .0560 -.0105 .0665 8 369 ---- .0710B .0510A .0510A .0580 -.0110 .0690 370 ---- .0745B .0525A .0525A .0605 -.0105 .0710 10 112 371 ---- .0765B .0545A .0545A .0625 -.0115 .0740 372 ---- .0790B .0565A .0565A .0650 -.0115 .0765 373 ---- .0820B .0585A .0585A .0675 -.0115 .0790 374 .0645 .0850B .0610A .0610A .0700 -.0115 2 .0815 375 .0725 .0880B .0630A .0630A .0725 -.0120 1 .0845 88 376 ---- .0910B .0650A .0650A .0750 -.0125 .0875 10 377 ---- .0940B .0675A .0675A .0775 -.0130 .0905 378 ---- .0970B .0700A .0700A .0805 -.0130 .0935 379 .0740 .1005B .0725A .0725A .0835 -.0130 1 .0965 1 380 ---- .1045B .0750A .0750A .0865 -.0135 1 .1000 18 1473 381 ---- .1075B .0775A .0775A .0895 -.0135 .1030 382 ---- .1110B .0800A .0800A .0925 -.0140 .1065 383 ---- .1145B .0830A .0830A .0955 -.0145 .1100 10 384 ---- .1185B .0860A .0860A .0985 -.0150 .1135 1 385 .1205 .1230B .0890A .0890A .1020 -.0155 8 .1175 25 557 386 ---- .1265B .0920A .0920A .1055 -.0155 .1210 387 ---- .1305B .0950A .0950A .1090 -.0160 .1250 388 ---- .1345B .0980A .0980A .1125 -.0165 .1290 389 ---- .1385B .1015A .1015A .1160 -.0170 .1330 2 3 390 ---- .1430B .1050A .1050A .1200 -.0175 .1375 6 251 391 ---- .1475B .1085A .1085A .1235 -.0180 .1415 23 392 ---- .1520B .1120A .1120A .1275 -.0185 .1460 19 393 ---- .1565B .1155A .1155A .1315 -.0190 .1505 394 ---- .1615B .1195A .1195A .1355 -.0195 .1550 39 395 ---- .1665B .1235A .1235A .1400 -.0195 1 .1595 37 396 ---- .1710B .1270A .1270A .1440 -.0200 .1640 19 397 ---- .1765B .1315A .1315A .1485 -.0205 .1690 37 398 ---- .1815B .1355A .1355A .1530 -.0210 .1740 399 ---- .1865B .1395A .1395A .1580 -.0210 .1790 45 400 ---- .1920B .1440A .1440A .1625 -.0215 .1840 209 401 ---- .1975B .1485A .1485A .1675 -.0215 .1890 6 402 ---- .2030B .1530A .1530A .1725 -.0215 .1940 6 403 ---- .2085B .1575A .1575A .1775 -.0220 .1995 404 ---- .2145B .1620A .1620A .1825 -.0225 .2050 33 405 ---- .2200B .1670A .1670A .1875 -.0230 .2105 94 406 .1890 .2260B .1720A .2035B .1930 -.0230 1 .2160 3 407 ---- .2315B .1770A .1770A .1980 -.0240 .2220 408 ---- .2375B .1820A .1820A .2035 -.0245 .2280 409 ---- .2440B .1870A .1870A .2090 -.0250 .2340 1 410 ---- .2500B .1925A .1925A .2145 -.0255 .2400 99 411 ---- .2560B .1975A .1975A .2205 -.0255 .2460 1 412 ---- .2625B .2030A .2030A .2265 -.0260 .2525 413 ---- .2690B .2085A .2085A .2325 -.0260 .2585 414 ---- .2755B .2145A .2145A .2385 -.0265 .2650 415 ---- .2825B .2200A .2200A .2445 -.0270 .2715 9 416 ---- .2890B .2255A .2255A .2510 -.0275 .2785 417 ---- .2960B .2315A .2315A .2570 -.0280 .2850 26 26 418 ---- .3030B .2375A .2375A .2635 -.0280 .2915 419 ---- .3100B .2435A .2435A .2700 -.0285 .2985 420 ---- .3170B .2495A .2495A .2765 -.0290 .3055 47 421 ---- .3245B .2560A .2560A .2830 -.0295 .3125 7 422 ---- .3315B .2620A .2620A .2895 -.0300 .3195 423 ---- .3390B .2685A .2685A .2965 -.0300 .3265 424 ---- .3465B .2750A .2750A .3035 -.0305 .3340 1 1 425 .3065 .3535B .2815A .3140B .3100 -.0310 8 .3410 1 185 426 ---- .3610B .2880A .3600B .3170 -.0315 .3485 427 ---- .3685B .2950A .3675B .3245 -.0315 .3560 428 ---- .3755B .3015A .3755B .3315 -.0320 .3635 429 ---- .3840B .3085A .3820B .3385 -.0325 .3710 430 .3405 .3905B .3155A .3595B .3460 -.0325 1 .3785 24 431 ---- .3985B .3225A .3225A .3530 -.0335 .3865 432 ---- .4075B .3295A .4050B .3605 -.0335 .3940 433 ---- .4150B .3365A .3365A .3680 -.0340 .4020 434 ---- .4230B .3440A .4230B .3755 -.0345 .4100 435 ---- .4265B .3515A .3515A .3830 -.0350 .4180 9 436 ---- .4345B .3585A .3585A .3910 -.0350 .4260 440 ---- .4720B .3885A .3885A .4220 -.0370 .4590 4 445 ---- .5100B .4275A .4275A .4620 -.0385 .5005 1 450 ---- .5580B .4680A .4680A .5035 -.0400 .5435 7 455 ---- ---- .5145A .5145A .5465 -.0405 .5870 3 460 ---- ---- .5575A .5575A .5905 -.0415 .6320 4 465 ---- ---- ---- ---- .6350 -.0425 .6775 2 470 ---- .7400B .6410A .7390B .6805 -.0435 .7240 1 475 ---- ---- ---- ---- .7265 -.0440 .7705 2 480 ---- .8340B .7325A .8335B .7730 -.0445 .8175 2 485 ---- ---- ---- ---- .8200 -.0455 .8655 1 490 ---- .9300B .8265A .9295B .8675 -.0460 .9135 1 495 ---- ---- ---- ---- .9155 -.0460 .9615 1 500 ---- 1.0280B .9220A 1.0280B .9635 -.0465 1.0100 1 505 ---- ---- ---- ---- 1.0120 -.0470 1.0590 510 ---- ---- ---- ---- 1.0610 -.0465 1.1075 515 ---- ---- ---- ---- 1.1095 -.0475 1.1570 520 ---- 1.2120B 1.1160A 1.2120B 1.1590 -.0470 1.2060 1 525 ---- ---- ---- ---- 1.2080 -.0475 1.2555 530 ---- ---- 1.2145A 1.2145A 1.2575 -.0475 1.3050 2 535 ---- ---- ---- ---- 1.3070 -.0475 1.3545 540 ---- ---- ---- ---- 1.3565 -.0475 1.4040 1 545 ---- ---- ---- ---- 1.4060 -.0475 1.4535 550 ---- ---- ---- ---- 1.4555 -.0480 1.5035 1 555 ---- ---- ---- ---- 1.5055 -.0475 1.5530 560 ---- ---- ---- ---- 1.5550 -.0480 1.6030 565 ---- ---- ---- ---- 1.6050 -.0480 1.6530 570 ---- ---- ---- ---- 1.6550 -.0480 1.7030 575 ---- ---- ---- ---- 1.7050 -.0480 1.7530 580 ---- ---- ---- ---- 1.7550 -.0480 1.8030 600 ---- ---- ---- ---- 1.9550 -.0480 2.0030 625 ---- ---- ---- ---- 2.2050 -.0480 2.2530 650 ---- ---- ---- ---- 2.4550 -.0480 2.5030 675 ---- ---- ---- ---- 2.7050 -.0480 2.7530 700 ---- ---- ---- ---- 2.9550 -.0480 3.0030 725 ---- ---- ---- ---- 3.2050 -.0480 3.2530 750 ---- ---- ---- ---- 3.4550 -.0480 3.5030 775 ---- ---- ---- ---- 3.7050 -.0480 3.7530 800 ---- ---- ---- ---- 3.9550 -.0480 4.0030 825 ---- ---- ---- ---- 4.2050 -.0480 4.2530 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 ---- ---- ---- ---- .0015 -.0005 .0020 225 ---- ---- ---- ---- .0020 UNCH .0020 230 ---- ---- ---- ---- .0020 -.0005 .0025 235 ---- ---- ---- ---- .0020 -.0005 .0025 23 240 ---- ---- ---- ---- .0025 -.0005 .0030 245 ---- ---- ---- ---- .0030 UNCH .0030 250 ---- ---- ---- ---- .0030 -.0005 .0035 255 ---- ---- ---- ---- .0035 -.0005 .0040 260 ---- ---- ---- ---- .0040 -.0005 .0045 65 265 ---- ---- ---- ---- .0040 -.0010 .0050 270 ---- ---- ---- ---- .0045 -.0010 .0055 275 ---- ---- ---- ---- .0055 -.0005 .0060 1 280 ---- ---- ---- ---- .0060 -.0010 .0070 285 ---- ---- .0070A .0070A .0070 -.0010 .0080 290 ---- ---- .0080A .0080A .0075 -.0015 .0090 295 ---- ---- .0090A .0090A .0090 -.0015 .0105 50 300 ---- ---- .0105A .0105A .0100 -.0020 .0120 2207 305 ---- ---- .0120A .0120A .0120 -.0025 .0145 310 ---- ---- .0135A .0135A .0140 -.0025 .0165 20 315 ---- ---- .0155A .0155A .0160 -.0035 .0195 13 320 ---- ---- .0180A .0180A .0190 -.0040 .0230 119 325 ---- ---- .0210A .0210A .0225 -.0045 .0270 2 514 330 ---- ---- .0245A .0245A .0265 -.0050 .0315 73 335 ---- ---- .0285A .0285A .0310 -.0055 25 .0365 1 340 ---- ---- .0335A .0335A .0365 -.0065 .0430 13 345 ---- .0505B .0390A .0390A .0430 -.0070 .0500 66 350 .0500 .0595B .0455A .0510B .0505 -.0080 11 .0585 21 978 355 ---- .0700B .0530A .0530A .0590 -.0090 .0680 28 360 ---- .0815B .0620A .0620A .0690 -.0095 .0785 10 200 365 ---- .0935B .0720A .0720A .0800 -.0110 .0910 10 20 370 .0865 .1080B .0830A .0830A .0925 -.0125 20 .1050 164 375 ---- .1245B .0960A .0960A .1070 -.0135 .1205 43 380 ---- .1425B .1105A .1105A .1225 -.0155 .1380 35 385 ---- .1625B .1270A .1270A .1405 -.0165 .1570 10 58 390 .1540 .1845B .1450A .1625B .1600 -.0180 5 .1780 518 395 ---- .2085B .1645A .1645A .1815 -.0195 .2010 51 400 ---- .2340B .1865A .1865A .2050 -.0215 .2265 511 405 ---- .2620B .2100A .2100A .2300 -.0235 .2535 42 410 ---- .2920B .2360A .2360A .2575 -.0245 .2820 19 415 ---- .3235B .2635A .2635A .2865 -.0265 .3130 14 420 ---- .3565B .2925A .2925A .3170 -.0285 .3455 62 425 ---- .3915B .3235A .3235A .3495 -.0300 .3795 614 430 .3500 .4280B .3500 .3895B .3840 -.0315 30 .4155 19 435 ---- .4650B .3905A .3905A .4195 -.0330 .4525 440 ---- .5040B .4260A .4260A .4565 -.0345 .4910 445 ---- .5415B .4630A .4630A .4945 -.0360 .5305 8 450 ---- .5845B .5015A .5015A .5340 -.0375 .5715 455 ---- .6225B .5410A .5410A .5745 -.0385 .6130 460 ---- .6655B .5865A .5865A .6160 -.0395 .6555 465 ---- .7015B .6275A .6275A .6585 -.0405 .6990 470 ---- .7580B .6660A .7580B .7020 -.0410 .7430 1 475 ---- ---- .7135A .7135A .7460 -.0420 .7880 480 ---- .8485B .7530A .8485B .7905 -.0430 .8335 3 485 ---- ---- ---- ---- .8360 -.0435 .8795 490 ---- .9420B .8430A .9420B .8820 -.0440 .9260 5 495 ---- ---- ---- ---- .9280 -.0445 .9725 1 500 ---- 1.0360B .9355A 1.0360B .9750 -.0450 1.0200 4 505 ---- ---- ---- ---- 1.0220 -.0455 1.0675 510 ---- ---- ---- ---- 1.0695 -.0460 1.1155 515 ---- ---- ---- ---- 1.1175 -.0460 1.1635 520 ---- 1.2285B 1.1245A 1.2280B 1.1655 -.0460 1.2115 6 525 ---- ---- ---- ---- 1.2140 -.0460 1.2600 530 ---- 1.3260B 1.2205A 1.3255B 1.2625 -.0465 1.3090 2 535 ---- ---- ---- ---- 1.3110 -.0470 1.3580 540 ---- 1.4250B 1.3180A 1.4240B 1.3600 -.0470 1.4070 3 545 ---- ---- ---- ---- 1.4090 -.0470 1.4560 550 ---- ---- 1.4160A 1.4160A 1.4580 -.0470 1.5050 555 ---- ---- ---- ---- 1.5075 -.0470 1.5545 560 ---- ---- 1.5140A 1.5140A 1.5565 -.0475 1.6040 1 565 ---- ---- ---- ---- 1.6060 -.0475 1.6535 570 ---- ---- ---- ---- 1.6560 -.0475 1.7035 3 575 ---- ---- ---- ---- 1.7055 -.0475 1.7530 580 ---- ---- ---- ---- 1.7550 -.0480 1.8030 600 ---- ---- ---- ---- 1.9550 -.0480 2.0030 625 ---- ---- ---- ---- 2.2050 -.0480 2.2530 650 ---- ---- ---- ---- 2.4550 -.0480 2.5030 675 ---- ---- ---- ---- 2.7050 -.0480 2.7530 700 ---- ---- ---- ---- 2.9550 -.0480 3.0030 725 ---- ---- ---- ---- 3.2050 -.0480 3.2530 750 ---- ---- ---- ---- 3.4550 -.0480 3.5030 775 ---- ---- ---- ---- 3.7050 -.0480 3.7530 800 ---- ---- ---- ---- 3.9550 -.0480 4.0030 825 ---- ---- ---- ---- 4.2050 -.0480 4.2530 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 ---- ---- ---- ---- .0025 -.0005 .0030 240 ---- ---- ---- ---- .0030 -.0005 .0035 245 ---- ---- ---- ---- .0035 -.0005 .0040 250 ---- ---- ---- ---- .0040 -.0005 .0045 255 ---- ---- ---- ---- .0045 -.0005 .0050 10 260 ---- ---- ---- ---- .0055 -.0005 .0060 265 ---- ---- ---- ---- .0060 -.0010 .0070 270 ---- ---- .0075A .0075A .0070 -.0010 .0080 275 .0070 .0070 .0070 .0070 .0080 -.0015 1 .0095 1 3 280 ---- ---- .0095A .0095A .0095 -.0010 .0105 4 285 ---- ---- .0110A .0110A .0105 -.0020 .0125 290 ---- ---- .0125A .0125A .0120 -.0020 .0140 295 ---- ---- .0140A .0140A .0140 -.0025 .0165 300 ---- ---- .0160A .0160A .0160 -.0030 .0190 305 ---- ---- .0185A .0185A .0190 -.0030 .0220 310 ---- ---- .0210A .0210A .0220 -.0035 .0255 4 315 ---- ---- .0240A .0240A .0255 -.0040 .0295 18 320 .0295 .0345B .0280A .0280A .0295 -.0045 1 .0340 2 38 325 ---- .0400B .0325A .0400B .0345 -.0050 .0395 330 ---- .0465B .0375A .0465B .0400 -.0055 .0455 335 ---- .0535B .0435A .0535B .0465 -.0060 .0525 25 340 ---- .0620B .0500A .0620B .0535 -.0070 .0605 1 345 ---- .0715B .0575A .0715B .0620 -.0075 .0695 350 ---- .0820B .0665A .0820B .0710 -.0085 .0795 355 ---- .0940B .0760A .0760A .0815 -.0095 .0910 10 360 ---- .1070B .0865A .0865A .0930 -.0105 .1035 10 365 ---- .1200B .0985A .0985A .1060 -.0110 .1170 10 370 ---- .1360B .1115A .1115A .1205 -.0120 .1325 375 ---- .1540B .1260A .1260A .1360 -.0135 .1495 3 380 ---- .1730B .1425A .1425A .1535 -.0145 .1680 385 ---- .1940B .1600A .1600A .1725 -.0155 .1880 50 390 ---- .2165B .1795A .1795A .1930 -.0170 .2100 3 6 395 ---- .2405B .2000A .2000A .2150 -.0185 .2335 400 ---- .2665B .2225A .2225A .2390 -.0195 .2585 46 405 ---- .2945B .2465A .2465A .2645 -.0210 .2855 9 410 ---- .3240B .2725A .2725A .2915 -.0225 .3140 150 415 ---- .3545B .3000A .3000A .3205 -.0235 .3440 110 420 ---- .3870B .3290A .3290A .3510 -.0250 .3760 11 425 ---- .4210B .3595A .3595A .3830 -.0260 .4090 430 ---- .4565B .3915A .3915A .4160 -.0280 .4440 435 ---- .4930B .4250A .4250A .4510 -.0290 .4800 440 ---- .5295B .4600A .4600A .4870 -.0300 .5170 1 445 ---- .5685B .4960A .4960A .5240 -.0315 .5555 450 ---- .6075B .5335A .5335A .5620 -.0325 .5945 455 ---- .6450B .5715A .5715A .6010 -.0340 .6350 460 ---- .6865B .6110A .6110A .6415 -.0345 .6760 465 ---- .7285B .6510A .6510A .6825 -.0355 .7180 470 ---- .7750B .6925A .7745B .7240 -.0370 .7610 475 ---- .8070B .7380A .7380A .7670 -.0375 .8045 480 ---- .8635B .7770A .8635B .8100 -.0385 .8485 485 ---- ---- .8325A .8325A .8540 -.0390 .8930 490 ---- .9540B .8640A .9540B .8985 -.0395 .9380 495 ---- ---- ---- ---- .9435 -.0400 .9835 500 ---- 1.0460B .9535A 1.0460B .9890 -.0405 1.0295 505 ---- ---- ---- ---- 1.0350 -.0410 1.0760 510 ---- ---- ---- ---- 1.0815 -.0415 1.1230 515 ---- ---- ---- ---- 1.1285 -.0415 1.1700 520 ---- 1.2345B 1.1385A 1.2340B 1.1755 -.0420 1.2175 525 ---- ---- ---- ---- 1.2225 -.0430 1.2655 530 ---- 1.3305B 1.2330A 1.3300B 1.2705 -.0430 1.3135 535 ---- ---- ---- ---- 1.3180 -.0435 1.3615 540 ---- 1.4275B 1.3285A 1.4270B 1.3665 -.0435 1.4100 545 ---- ---- ---- ---- 1.4145 -.0440 1.4585 550 ---- 1.5250B 1.4250A 1.5240B 1.4635 -.0435 1.5070 555 ---- ---- ---- ---- 1.5120 -.0440 1.5560 560 ---- 1.6235B 1.5225A 1.6235B 1.5610 -.0440 1.6050 565 ---- ---- ---- ---- 1.6100 -.0440 1.6540 570 ---- ---- 1.6205A 1.6205A 1.6590 -.0445 1.7035 575 ---- ---- ---- ---- 1.7085 -.0440 1.7525 580 ---- ---- 1.7190A 1.7190A 1.7580 -.0440 1.8020 600 ---- ---- ---- ---- 1.9565 -.0445 2.0010 625 ---- ---- ---- ---- 2.2065 -.0445 2.2510 650 ---- ---- ---- ---- 2.4565 -.0445 2.5010 675 ---- ---- ---- ---- 2.7065 -.0445 2.7510 700 ---- ---- ---- ---- 2.9565 -.0445 3.0010 725 ---- ---- ---- ---- 3.2065 -.0445 3.2510 750 ---- ---- ---- ---- 3.4565 -.0445 3.5010 775 ---- ---- ---- ---- 3.7065 -.0445 3.7510 800 ---- ---- ---- ---- 3.9565 -.0445 4.0010 825 ---- ---- ---- ---- 4.2065 -.0445 4.2510 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 UNCH .0020 225 ---- ---- ---- ---- .0025 UNCH .0025 230 ---- ---- ---- ---- .0030 UNCH .0030 235 ---- ---- ---- ---- .0035 UNCH .0035 240 ---- ---- ---- ---- .0040 -.0005 .0045 245 ---- ---- ---- ---- .0050 -.0005 .0055 250 ---- ---- ---- ---- .0055 -.0010 .0065 255 ---- ---- ---- ---- .0065 -.0010 .0075 260 ---- ---- ---- ---- .0080 -.0010 .0090 1000 265 ---- ---- ---- ---- .0090 -.0015 .0105 2 270 ---- ---- ---- ---- .0105 -.0015 .0120 400 275 ---- ---- ---- ---- .0125 -.0015 .0140 10 280 ---- ---- ---- ---- .0145 -.0015 .0160 285 ---- ---- .0175A .0175A .0165 -.0020 .0185 1 1 290 ---- ---- .0195A .0195A .0190 -.0025 .0215 295 ---- ---- .0220A .0220A .0220 -.0025 .0245 300 ---- ---- .0250A .0250A .0255 -.0030 .0285 420 305 ---- ---- .0285A .0285A .0290 -.0035 .0325 1 1 310 ---- ---- .0325A .0325A .0330 -.0040 .0370 2000 315 ---- ---- .0370A .0370A .0380 -.0045 .0425 12 320 ---- ---- .0420A .0420A .0430 -.0050 .0480 325 ---- ---- .0480A .0480A .0490 -.0060 .0550 5 15 330 ---- ---- .0545A .0545A .0560 -.0065 .0625 8 335 ---- .0715B .0615A .0715B .0640 -.0070 .0710 4 340 ---- .0810B .0695A .0810B .0725 -.0080 .0805 345 ---- .0920B .0780A .0780A .0825 -.0090 .0915 350 ---- .1040B .0880A .0880A .0935 -.0095 .1030 1315 355 ---- .1175B .0990A .0990A .1055 -.0100 .1155 360 ---- .1315B .1115A .1115A .1185 -.0110 .1295 8 365 ---- .1475B .1245A .1245A .1330 -.0120 .1450 370 ---- .1650B .1395A .1395A .1485 -.0130 .1615 375 ---- .1840B .1550A .1550A .1660 -.0135 .1795 75 380 ---- .2040B .1725A .1725A .1845 -.0145 .1990 385 ---- .2260B .1915A .1915A .2040 -.0160 .2200 5 20 390 ---- .2490B .2115A .2115A .2255 -.0175 .2430 9 395 ---- .2740B .2335A .2335A .2485 -.0180 .2665 2 400 ---- .3000B .2565A .2565A .2730 -.0190 .2920 84 405 ---- .3280B .2810A .2810A .2985 -.0205 .3190 1 410 .3205 .3570B .3075A .3170A .3260 -.0210 2 .3470 252 415 ---- .3875B .3350A .3350A .3545 -.0225 .3770 2 420 ---- .4195B .3635A .3635A .3845 -.0240 .4085 7 425 ---- .4530B .3940A .3940A .4160 -.0250 .4410 34 430 ---- .4870B .4255A .4255A .4485 -.0265 .4750 435 ---- .5230B .4585A .4585A .4825 -.0275 .5100 7 440 ---- .5595B .4925A .4925A .5175 -.0290 .5465 6 445 ---- .5940B .5280A .5940B .5540 -.0295 .5835 450 ---- .6320B .5645A .6320B .5910 -.0305 .6215 455 ---- .6725B .6020A .6700B .6290 -.0315 .6605 460 ---- .7130B .6400A .7130B .6680 -.0325 .7005 465 ---- ---- .6790A .6790A .7080 -.0330 .7410 470 ---- .7950B .7190A .7945B .7485 -.0340 .7825 475 ---- ---- .7595A .7595A .7900 -.0345 .8245 480 ---- .8820B .8010A .8820B .8320 -.0355 .8675 485 ---- ---- ---- ---- .8745 -.0365 .9110 490 ---- .9695B .8860A .9670B .9180 -.0370 .9550 495 ---- ---- ---- ---- .9615 -.0380 .9995 500 ---- 1.0590B .9730A 1.0585B 1.0060 -.0385 1.0445 505 ---- ---- ---- ---- 1.0510 -.0390 1.0900 510 ---- ---- ---- ---- 1.0960 -.0395 1.1355 515 ---- ---- ---- ---- 1.1415 -.0405 1.1820 520 ---- 1.2435B 1.1530A 1.2430B 1.1875 -.0410 1.2285 525 ---- ---- ---- ---- 1.2340 -.0415 1.2755 530 ---- 1.3380B 1.2455A 1.3360B 1.2810 -.0415 1.3225 535 ---- ---- ---- ---- 1.3280 -.0420 1.3700 540 ---- 1.4330B 1.3390A 1.4325B 1.3750 -.0425 1.4175 545 ---- ---- ---- ---- 1.4225 -.0425 1.4650 550 ---- 1.5285B 1.4340A 1.5280B 1.4705 -.0425 1.5130 555 ---- ---- ---- ---- 1.5185 -.0430 1.5615 560 ---- 1.6265B 1.5300A 1.6255B 1.5665 -.0435 1.6100 565 ---- ---- ---- ---- 1.6150 -.0435 1.6585 570 ---- 1.7240B 1.6265A 1.7230B 1.6635 -.0435 1.7070 575 ---- ---- ---- ---- 1.7120 -.0440 1.7560 580 ---- 1.8210B 1.7235A 1.8210B 1.7610 -.0440 1.8050 600 ---- ---- 1.9200A 1.9200A 1.9575 -.0445 2.0020 625 ---- ---- ---- ---- 2.2065 -.0445 2.2510 650 ---- ---- ---- ---- 2.4565 -.0445 2.5010 675 ---- ---- ---- ---- 2.7065 -.0445 2.7510 700 ---- ---- ---- ---- 2.9565 -.0445 3.0010 725 ---- ---- ---- ---- 3.2065 -.0445 3.2510 750 ---- ---- ---- ---- 3.4565 -.0445 3.5010 775 ---- ---- ---- ---- 3.7065 -.0445 3.7510 800 ---- ---- ---- ---- 3.9565 -.0445 4.0010 825 ---- ---- ---- ---- 4.2065 -.0445 4.2510 HX OCT23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0020 -.0005 .0025 220 ---- ---- ---- ---- .0035 -.0010 .0045 225 ---- ---- ---- ---- .0045 -.0005 .0050 230 ---- ---- ---- ---- .0050 -.0010 .0060 235 ---- ---- ---- ---- .0060 -.0010 .0070 240 ---- ---- ---- ---- .0070 -.0010 .0080 245 ---- ---- ---- ---- .0080 -.0015 .0095 250 ---- ---- ---- ---- .0090 -.0020 .0110 255 ---- ---- ---- ---- .0105 -.0020 .0125 260 ---- ---- ---- ---- .0120 -.0020 .0140 265 ---- ---- ---- ---- .0140 -.0020 .0160 270 ---- ---- .0180A .0180A .0160 -.0025 .0185 275 ---- ---- .0200A .0200A .0180 -.0025 .0205 280 ---- ---- .0220A .0220A .0205 -.0030 .0235 285 ---- ---- .0245A .0245A .0235 -.0030 .0265 290 ---- ---- .0270A .0270A .0265 -.0035 .0300 295 ---- ---- .0305A .0305A .0300 -.0040 .0340 300 ---- ---- .0340A .0340A .0340 -.0040 .0380 1 305 ---- ---- .0385A .0385A .0385 -.0045 .0430 310 ---- ---- .0435A .0435A .0435 -.0050 .0485 315 ---- ---- .0490A .0490A .0495 -.0050 .0545 320 ---- ---- .0550A .0550A .0555 -.0060 .0615 5 325 ---- ---- .0620A .0620A .0630 -.0065 .0695 54 330 ---- ---- .0695A .0695A .0710 -.0070 .0780 1 335 ---- .0880B .0780A .0880B .0800 -.0075 .0875 340 ---- .0990B .0870A .0990B .0900 -.0080 .0980 312 345 ---- .1110B .0970A .1110B .1010 -.0085 .1095 350 ---- .1240B .1085A .1085A .1130 -.0095 .1225 355 ---- .1385B .1205A .1205A .1260 -.0105 .1365 360 ---- .1530B .1340A .1340A .1405 -.0110 .1515 365 ---- .1700B .1485A .1485A .1560 -.0120 .1680 370 ---- .1880B .1640A .1640A .1725 -.0130 .1855 375 ---- .2075B .1810A .1810A .1905 -.0140 .2045 380 ---- .2285B .1995A .1995A .2100 -.0150 .2250 385 ---- .2505B .2190A .2190A .2305 -.0160 .2465 390 ---- .2740B .2400A .2400A .2525 -.0170 .2695 5 10 395 ---- .2990B .2625A .2625A .2760 -.0175 .2935 400 ---- .3255B .2860A .2860A .3005 -.0190 .3195 20 405 ---- .3530B .3110A .3110A .3265 -.0195 .3460 4 410 ---- .3820B .3375A .3375A .3535 -.0210 .3745 4 415 ---- .4125B .3650A .3650A .3825 -.0215 .4040 420 ---- .4440B .3940A .3940A .4120 -.0225 .4345 425 ---- .4765B .4240A .4240A .4430 -.0235 .4665 430 ---- .5105B .4555A .4555A .4755 -.0240 .4995 435 ---- .5455B .4880A .4880A .5090 -.0250 .5340 440 ---- .5815B .5220A .5220A .5435 -.0260 .5695 445 ---- .6185B .5570A .5570A .5790 -.0265 .6055 450 ---- .6525B .5945A .6525B .6155 -.0275 .6430 455 ---- .6915B .6315A .6915B .6530 -.0280 .6810 460 ---- .7315B .6690A .7315B .6915 -.0290 .7205 465 ---- .7720B .7075A .7720B .7305 -.0300 .7605 470 ---- .8130B .7470A .8130B .7705 -.0305 .8010 475 ---- ---- .7870A .7870A .8115 -.0310 .8425 480 ---- .8975B .8275A .8975B .8525 -.0320 .8845 485 ---- ---- ---- ---- .8945 -.0325 .9270 490 ---- .9840B .9110A .9840B .9370 -.0335 .9705 495 ---- ---- ---- ---- .9800 -.0345 1.0145 500 ---- 1.0725B .9965A 1.0725B 1.0235 -.0350 1.0585 505 ---- ---- ---- ---- 1.0675 -.0360 1.1035 510 ---- ---- ---- ---- 1.1120 -.0365 1.1485 515 ---- ---- ---- ---- 1.1570 -.0370 1.1940 520 ---- 1.2530B 1.1730A 1.2525B 1.2025 -.0370 1.2395 525 ---- ---- ---- ---- 1.2480 -.0380 1.2860 530 ---- 1.3470B 1.2640A 1.3470B 1.2940 -.0385 1.3325 535 ---- ---- ---- ---- 1.3405 -.0385 1.3790 540 ---- 1.4410B 1.3565A 1.4390B 1.3870 -.0390 1.4260 545 ---- ---- ---- ---- 1.4340 -.0390 1.4730 550 ---- 1.5345B 1.4500A 1.5340B 1.4810 -.0395 1.5205 1 555 ---- ---- ---- ---- 1.5285 -.0395 1.5680 560 ---- 1.6320B 1.5445A 1.6300B 1.5760 -.0400 1.6160 565 ---- ---- ---- ---- 1.6240 -.0400 1.6640 570 ---- 1.7270B 1.6400A 1.7255B 1.6720 -.0400 1.7120 575 ---- ---- ---- ---- 1.7200 -.0405 1.7605 580 ---- 1.8260B 1.7360A 1.8260B 1.7685 -.0405 1.8090 600 ---- 2.0220B 1.9305A 2.0220B 1.9635 -.0410 2.0045 625 ---- ---- ---- ---- 2.2105 -.0410 2.2515 650 ---- ---- ---- ---- 2.4600 -.0410 2.5010 675 ---- ---- ---- ---- 2.7100 -.0410 2.7510 700 ---- ---- ---- ---- 2.9600 -.0410 3.0010 725 ---- ---- ---- ---- 3.2100 -.0410 3.2510 750 ---- ---- ---- ---- 3.4600 -.0410 3.5010 775 ---- ---- ---- ---- 3.7100 -.0410 3.7510 800 ---- ---- ---- ---- 3.9600 -.0410 4.0010 825 ---- ---- ---- ---- 4.2100 -.0410 4.2510 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0030 +.0005 .0025 220 ---- ---- ---- ---- .0055 UNCH .0055 225 ---- ---- ---- ---- .0060 UNCH .0060 230 ---- ---- ---- ---- .0070 -.0005 .0075 235 ---- ---- ---- ---- .0085 UNCH .0085 240 ---- ---- ---- ---- .0095 -.0005 .0100 245 ---- ---- ---- ---- .0110 -.0005 .0115 250 ---- ---- ---- ---- .0125 -.0005 .0130 255 ---- ---- ---- ---- .0140 -.0010 .0150 260 ---- ---- ---- ---- .0160 -.0010 .0170 265 ---- ---- ---- ---- .0185 -.0010 .0195 270 ---- ---- ---- ---- .0205 -.0015 .0220 275 ---- ---- ---- ---- .0235 -.0015 .0250 280 ---- ---- ---- ---- .0265 -.0020 .0285 285 ---- ---- ---- ---- .0295 -.0025 .0320 290 ---- ---- ---- ---- .0335 -.0025 .0360 295 ---- ---- .0400A .0400A .0375 -.0035 .0410 300 ---- ---- .0425A .0425A .0425 -.0035 .0460 305 ---- ---- .0480A .0480A .0475 -.0045 .0520 310 ---- ---- .0540A .0540A .0535 -.0050 .0585 8 315 ---- ---- .0610A .0610A .0605 -.0050 .0655 320 ---- ---- .0680A .0680A .0680 -.0060 .0740 325 ---- .0830B .0765A .0830B .0760 -.0065 .0825 51 330 ---- .0935B .0855A .0935B .0855 -.0070 .0925 5 335 ---- .1045B .0955A .1045B .0955 -.0080 .1035 340 ---- .1165B .1060A .1165B .1065 -.0085 .1150 345 ---- .1300B .1180A .1300B .1185 -.0095 .1280 350 ---- .1440B .1305A .1440B .1315 -.0105 .1420 355 ---- .1575B .1445A .1445A .1455 -.0115 .1570 360 ---- .1740B .1590A .1590A .1610 -.0120 .1730 365 ---- .1915B .1750A .1910B .1775 -.0130 .1905 370 ---- .2100B .1915A .2095B .1950 -.0140 .2090 375 ---- .2300B .2095A .2295B .2135 -.0150 .2285 380 ---- .2510B .2280A .2505B .2335 -.0160 .2495 385 ---- .2735B .2480A .2730B .2545 -.0170 .2715 390 ---- .2975B .2695A .2695A .2765 -.0180 .2945 395 ---- .3225B .2920A .2920A .3000 -.0190 .3190 400 ---- .3485B .3155A .3155A .3245 -.0205 .3450 405 ---- .3765B .3405A .3405A .3505 -.0215 .3720 410 ---- .4050B .3670A .3670A .3775 -.0225 .4000 415 ---- .4350B .3945A .3945A .4060 -.0235 .4295 40 420 ---- .4665B .4230A .4230A .4355 -.0245 .4600 425 ---- .4980B .4530A .4530A .4665 -.0250 .4915 430 ---- .5315B .4845A .4845A .4985 -.0255 .5240 435 ---- .5615B .5165A .5615B .5315 -.0265 .5580 440 ---- .5970B .5500A .5970B .5660 -.0270 .5930 10 445 ---- .6340B .5840A .6340B .6010 -.0280 .6290 450 ---- .6715B .6195A .6715B .6370 -.0285 .6655 455 ---- .7100B .6555A .7100B .6740 -.0290 .7030 460 ---- .7490B .6925A .7490B .7120 -.0295 .7415 465 ---- .7890B .7305A .7890B .7505 -.0305 .7810 470 ---- .8295B .7690A .8295B .7900 -.0305 .8205 475 ---- .8705B .8085A .8705B .8300 -.0315 .8615 480 ---- .9125B .8485A .9125B .8705 -.0320 .9025 485 ---- ---- .8890A .8890A .9120 -.0325 .9445 490 ---- .9975B .9300A .9975B .9535 -.0330 .9865 495 ---- ---- ---- ---- .9960 -.0335 1.0295 500 ---- 1.0850B 1.0145A 1.0850B 1.0385 -.0345 1.0730 505 ---- ---- ---- ---- 1.0820 -.0350 1.1170 510 ---- ---- ---- ---- 1.1260 -.0350 1.1610 515 ---- ---- ---- ---- 1.1700 -.0360 1.2060 520 ---- 1.2640B 1.1880A 1.2640B 1.2145 -.0365 1.2510 525 ---- ---- ---- ---- 1.2595 -.0370 1.2965 530 ---- 1.3560B 1.2775A 1.3560B 1.3045 -.0375 1.3420 535 ---- ---- ---- ---- 1.3505 -.0375 1.3880 540 ---- 1.4485B 1.3685A 1.4485B 1.3965 -.0380 1.4345 545 ---- ---- ---- ---- 1.4425 -.0385 1.4810 550 ---- 1.5425B 1.4605A 1.5425B 1.4890 -.0390 1.5280 555 ---- ---- ---- ---- 1.5355 -.0395 1.5750 560 ---- 1.6370B 1.5540A 1.6370B 1.5825 -.0395 1.6220 565 ---- ---- ---- ---- 1.6300 -.0395 1.6695 570 ---- 1.7325B 1.6480A 1.7325B 1.6775 -.0400 1.7175 575 ---- ---- ---- ---- 1.7250 -.0405 1.7655 580 ---- 1.8275B 1.7430A 1.8270B 1.7730 -.0405 1.8135 600 ---- 2.0235B 1.9355A 2.0235B 1.9665 -.0410 2.0075 625 ---- ---- ---- ---- 2.2115 -.0415 2.2530 650 ---- ---- ---- ---- 2.4600 -.0410 2.5010 675 ---- ---- ---- ---- 2.7100 -.0410 2.7510 700 ---- ---- ---- ---- 2.9600 -.0410 3.0010 725 ---- ---- ---- ---- 3.2100 -.0410 3.2510 750 ---- ---- ---- ---- 3.4600 -.0410 3.5010 775 ---- ---- ---- ---- 3.7100 -.0410 3.7510 800 ---- ---- ---- ---- 3.9600 -.0410 4.0010 825 ---- ---- ---- ---- 4.2100 -.0410 4.2510 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 UNCH .0020 220 ---- ---- ---- ---- .0045 UNCH .0045 225 ---- ---- ---- ---- .0055 UNCH .0055 230 ---- ---- ---- ---- .0065 -.0005 .0070 235 ---- ---- ---- ---- .0080 -.0005 .0085 240 ---- ---- ---- ---- .0095 -.0005 .0100 245 ---- ---- ---- ---- .0110 -.0010 .0120 250 ---- ---- ---- ---- .0130 -.0010 .0140 255 ---- ---- ---- ---- .0155 -.0010 .0165 260 ---- ---- ---- ---- .0180 -.0010 .0190 265 ---- .0230B ---- .0225B .0210 -.0010 .0220 270 ---- .0260B ---- ---- .0240 -.0015 .0255 275 ---- .0300B ---- ---- .0280 -.0015 .0295 280 ---- ---- ---- ---- .0320 -.0020 .0340 285 ---- ---- ---- ---- .0365 -.0020 .0385 1 290 ---- ---- ---- ---- .0415 -.0025 .0440 5 295 ---- ---- ---- ---- .0470 -.0030 .0500 4 300 ---- ---- .0540A .0540A .0535 -.0030 .0565 25 305 ---- ---- .0600A .0600A .0600 -.0035 .0635 4 310 ---- ---- .0670A .0670A .0675 -.0040 .0715 315 ---- .0800B .0745A .0800B .0755 -.0040 .0795 3 320 ---- .0895B .0830A .0895B .0840 -.0050 .0890 5 325 ---- .0995B .0920A .0995B .0935 -.0055 .0990 50 330 ---- .1105B .1020A .1105B .1035 -.0060 .1095 1 335 ---- .1225B .1125A .1225B .1145 -.0065 .1210 1 340 ---- .1355B .1245A .1355B .1265 -.0075 .1340 11 345 ---- .1495B .1370A .1495B .1390 -.0085 .1475 350 ---- .1645B .1505A .1645B .1530 -.0090 .1620 1 150 355 ---- .1780B .1650A .1780B .1675 -.0100 .1775 360 ---- .1950B .1830A .1950B .1830 -.0110 .1940 365 ---- .2130B .1990A .2130B .2000 -.0115 .2115 370 ---- .2320B .2160A .2320B .2180 -.0125 .2305 4 375 ---- .2525B .2345A .2525B .2365 -.0140 .2505 380 ---- .2740B .2535A .2735B .2570 -.0145 .2715 385 ---- .2965B .2740A .2965B .2780 -.0160 .2940 390 ---- .3205B .2955A .3205B .3005 -.0170 .3175 395 ---- .3460B .3185A .3185A .3240 -.0185 .3425 400 ---- .3725B .3425A .3425A .3485 -.0195 .3680 405 ---- .4000B .3675A .3675A .3745 -.0205 .3950 20 410 ---- .4290B .3935A .3935A .4015 -.0220 .4235 415 ---- .4590B .4210A .4210A .4300 -.0225 .4525 420 ---- .4900B .4495A .4495A .4595 -.0235 .4830 425 ---- .5205B .4795A .4795A .4900 -.0245 .5145 430 ---- .5535B .5105A .5105A .5215 -.0255 .5470 435 ---- .5875B .5425A .5425A .5545 -.0260 .5805 440 ---- .6160B .5755A .6160B .5880 -.0270 .6150 445 ---- .6525B .6090A .6525B .6230 -.0275 .6505 450 ---- .6895B .6440A .6895B .6585 -.0280 .6865 455 ---- .7275B .6800A .7275B .6950 -.0285 .7235 460 ---- .7660B .7165A .7660B .7325 -.0290 .7615 465 ---- .8055B .7535A .8055B .7705 -.0295 .8000 470 ---- .8455B .7915A .8455B .8095 -.0295 .8390 475 ---- .8860B .8305A .8860B .8490 -.0300 .8790 480 ---- .9275B .8700A .9275B .8890 -.0305 .9195 2 485 ---- .9690B .9100A .9690B .9295 -.0310 .9605 490 ---- 1.0115B .9505A 1.0115B .9710 -.0315 1.0025 495 ---- ---- .9915A .9915A 1.0125 -.0320 1.0445 500 ---- 1.0975B 1.0330A 1.0975B 1.0545 -.0325 1.0870 505 ---- ---- ---- ---- 1.0975 -.0330 1.1305 510 ---- ---- ---- ---- 1.1405 -.0335 1.1740 515 ---- ---- ---- ---- 1.1840 -.0340 1.2180 520 ---- 1.2745B 1.2045A 1.2745B 1.2280 -.0345 1.2625 525 ---- ---- ---- ---- 1.2725 -.0345 1.3070 530 ---- 1.3655B 1.2925A 1.3655B 1.3170 -.0350 1.3520 535 ---- ---- ---- ---- 1.3620 -.0355 1.3975 540 ---- 1.4570B 1.3820A 1.4570B 1.4075 -.0360 1.4435 545 ---- ---- ---- ---- 1.4530 -.0365 1.4895 550 ---- 1.5495B 1.4725A 1.5495B 1.4990 -.0365 1.5355 555 ---- ---- ---- ---- 1.5450 -.0375 1.5825 560 ---- 1.6435B 1.5650A 1.6435B 1.5915 -.0375 1.6290 565 ---- ---- ---- ---- 1.6385 -.0375 1.6760 570 ---- 1.7380B 1.6580A 1.7380B 1.6850 -.0385 1.7235 575 ---- ---- ---- ---- 1.7325 -.0385 1.7710 580 ---- 1.8320B 1.7520A 1.8320B 1.7795 -.0390 1.8185 600 ---- 2.0250B 1.9425A 2.0250B 1.9710 -.0400 3 2.0110 625 ---- ---- ---- ---- 2.2140 -.0405 2.2545 650 ---- ---- 2.4295A 2.4295A 2.4605 -.0410 2.5015 675 ---- ---- ---- ---- 2.7100 -.0410 2.7510 700 ---- ---- ---- ---- 2.9600 -.0410 3.0010 725 ---- ---- ---- ---- 3.2100 -.0410 3.2510 750 ---- ---- ---- ---- 3.4600 -.0410 3.5010 775 ---- ---- ---- ---- 3.7100 -.0410 3.7510 800 ---- ---- ---- 3.9615A 3.9600 -.0410 1 4.0010 825 ---- ---- ---- 4.2170A 4.2100 -.0410 4.2510 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 ---- ---- ---- ---- .0020 -.0005 .0025 220 ---- ---- ---- ---- .0050 -.0005 .0055 225 ---- ---- ---- ---- .0060 -.0005 .0065 230 ---- ---- ---- ---- .0075 -.0005 .0080 235 ---- ---- ---- ---- .0090 -.0010 .0100 240 ---- ---- ---- ---- .0110 -.0010 .0120 245 ---- ---- ---- ---- .0130 -.0010 .0140 250 ---- ---- ---- ---- .0150 -.0015 .0165 1 255 ---- ---- ---- ---- .0180 -.0015 .0195 260 ---- ---- ---- ---- .0210 -.0020 .0230 265 ---- ---- ---- ---- .0245 -.0020 .0265 270 ---- ---- ---- ---- .0285 -.0025 .0310 275 ---- ---- ---- ---- .0330 -.0025 .0355 280 ---- ---- ---- ---- .0375 -.0030 .0405 285 ---- ---- ---- ---- .0430 -.0035 .0465 290 ---- ---- ---- ---- .0490 -.0035 .0525 295 ---- ---- ---- ---- .0555 -.0040 .0595 300 ---- ---- ---- ---- .0625 -.0045 .0670 305 ---- ---- ---- ---- .0705 -.0050 .0755 310 ---- ---- ---- ---- .0790 -.0055 .0845 315 ---- ---- ---- ---- .0880 -.0060 .0940 320 ---- ---- ---- ---- .0980 -.0065 .1045 325 ---- ---- ---- ---- .1085 -.0070 .1155 330 ---- ---- ---- ---- .1200 -.0075 .1275 335 ---- ---- ---- ---- .1325 -.0080 .1405 340 ---- ---- ---- ---- .1455 -.0090 .1545 345 ---- ---- ---- ---- .1595 -.0095 .1690 350 ---- ---- ---- ---- .1745 -.0100 .1845 355 ---- ---- ---- ---- .1900 -.0110 .2010 360 ---- ---- ---- ---- .2070 -.0115 .2185 365 ---- ---- ---- ---- .2245 -.0120 .2365 370 ---- ---- ---- ---- .2430 -.0130 .2560 375 ---- ---- ---- ---- .2630 -.0135 .2765 380 ---- ---- ---- ---- .2835 -.0145 .2980 385 ---- ---- ---- ---- .3055 -.0150 .3205 390 ---- ---- ---- ---- .3285 -.0160 .3445 395 ---- ---- ---- ---- .3525 -.0165 .3690 400 ---- ---- ---- ---- .3775 -.0175 .3950 405 ---- ---- ---- ---- .4040 -.0180 .4220 410 ---- ---- ---- ---- .4310 -.0190 .4500 415 ---- ---- ---- ---- .4595 -.0195 .4790 420 ---- ---- ---- ---- .4890 -.0205 .5095 425 ---- ---- ---- ---- .5190 -.0215 .5405 430 ---- ---- ---- ---- .5505 -.0220 .5725 435 ---- ---- ---- ---- .5825 -.0225 .6050 440 ---- ---- ---- ---- .6160 -.0230 .6390 445 ---- ---- ---- ---- .6500 -.0235 .6735 450 ---- ---- ---- ---- .6845 -.0245 .7090 455 ---- ---- ---- ---- .7200 -.0255 .7455 460 ---- ---- ---- ---- .7565 -.0255 .7820 465 ---- ---- ---- ---- .7935 -.0265 .8200 470 ---- ---- ---- ---- .8310 -.0270 .8580 475 ---- ---- ---- ---- .8695 -.0275 .8970 480 ---- ---- ---- ---- .9085 -.0280 .9365 485 ---- ---- ---- ---- .9480 -.0285 .9765 490 ---- ---- ---- ---- .9880 -.0290 1.0170 495 ---- ---- ---- ---- 1.0285 -.0295 1.0580 500 ---- ---- ---- ---- 1.0700 -.0300 1.1000 505 ---- ---- ---- ---- 1.1115 -.0305 1.1420 510 ---- ---- ---- ---- 1.1535 -.0310 1.1845 515 ---- ---- ---- ---- 1.1960 -.0315 1.2275 520 ---- ---- ---- ---- 1.2390 -.0320 1.2710 525 ---- ---- ---- ---- 1.2825 -.0320 1.3145 530 ---- ---- ---- ---- 1.3265 -.0325 1.3590 535 ---- ---- ---- ---- 1.3705 -.0330 1.4035 540 ---- ---- ---- ---- 1.4150 -.0330 1.4480 545 ---- ---- ---- ---- 1.4600 -.0335 1.4935 550 ---- ---- ---- ---- 1.5050 -.0340 1.5390 555 ---- ---- ---- ---- 1.5510 -.0340 1.5850 560 ---- ---- ---- ---- 1.5965 -.0345 1.6310 565 ---- ---- ---- ---- 1.6430 -.0345 1.6775 570 ---- ---- ---- ---- 1.6895 -.0345 1.7240 575 ---- ---- ---- ---- 1.7360 -.0350 1.7710 600 ---- ---- ---- ---- 1.9735 -.0360 2.0095 625 ---- ---- ---- ---- 2.2160 -.0370 2.2530 650 ---- ---- ---- ---- 2.4640 -.0375 2.5015 675 ---- ---- ---- ---- 2.7140 -.0375 2.7515 700 ---- ---- ---- ---- 2.9640 -.0375 3.0015 725 ---- ---- ---- ---- 3.2140 -.0375 3.2515 750 ---- ---- ---- ---- 3.4640 -.0375 3.5015 775 ---- ---- ---- ---- 3.7140 -.0375 3.7515 800 ---- ---- ---- ---- 3.9640 -.0375 4.0015 825 ---- ---- ---- ---- 4.2140 -.0375 4.2515 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 UNCH .0030 220 ---- ---- ---- ---- .0065 -.0010 .0075 225 ---- ---- ---- ---- .0080 -.0010 .0090 230 ---- ---- ---- ---- .0100 -.0005 .0105 235 ---- ---- ---- ---- .0115 -.0015 .0130 240 ---- ---- ---- ---- .0140 -.0010 .0150 245 ---- ---- ---- ---- .0165 -.0015 .0180 250 ---- ---- ---- ---- .0195 -.0015 .0210 255 ---- ---- ---- ---- .0225 -.0020 .0245 260 ---- ---- ---- ---- .0260 -.0020 .0280 265 ---- ---- ---- ---- .0300 -.0025 .0325 270 ---- ---- ---- ---- .0345 -.0025 .0370 275 ---- ---- ---- ---- .0395 -.0030 .0425 280 ---- ---- ---- ---- .0450 -.0035 .0485 285 ---- ---- ---- ---- .0510 -.0035 .0545 290 ---- ---- ---- ---- .0575 -.0040 .0615 295 ---- ---- ---- ---- .0650 -.0045 .0695 300 ---- ---- ---- ---- .0725 -.0050 .0775 305 ---- ---- ---- ---- .0810 -.0055 .0865 310 ---- ---- ---- ---- .0905 -.0055 .0960 315 ---- ---- ---- ---- .1000 -.0065 .1065 320 ---- ---- ---- ---- .1110 -.0065 .1175 325 ---- ---- ---- ---- .1220 -.0075 .1295 330 ---- ---- ---- ---- .1345 -.0080 .1425 335 ---- ---- ---- ---- .1475 -.0085 .1560 340 ---- ---- ---- ---- .1610 -.0090 .1700 345 ---- ---- ---- ---- .1755 -.0100 .1855 350 ---- ---- ---- ---- .1910 -.0105 .2015 355 ---- ---- ---- ---- .2075 -.0110 .2185 360 ---- ---- ---- ---- .2250 -.0115 .2365 365 ---- ---- ---- ---- .2430 -.0125 .2555 370 ---- ---- ---- ---- .2625 -.0130 .2755 375 ---- ---- ---- ---- .2825 -.0140 .2965 380 ---- ---- ---- ---- .3035 -.0145 .3180 385 ---- ---- ---- ---- .3260 -.0150 .3410 390 ---- ---- ---- ---- .3495 -.0155 .3650 395 ---- ---- ---- ---- .3735 -.0170 .3905 400 ---- ---- ---- ---- .3990 -.0175 .4165 405 ---- ---- ---- ---- .4255 -.0180 .4435 410 ---- ---- ---- ---- .4530 -.0185 .4715 415 ---- ---- ---- ---- .4815 -.0195 .5010 420 ---- ---- ---- ---- .5105 -.0205 .5310 425 ---- ---- ---- ---- .5410 -.0210 .5620 430 ---- ---- ---- ---- .5725 -.0215 .5940 435 ---- ---- ---- ---- .6045 -.0220 .6265 440 ---- ---- ---- ---- .6375 -.0230 .6605 445 ---- ---- ---- ---- .6715 -.0235 .6950 450 ---- ---- ---- ---- .7060 -.0240 .7300 455 ---- ---- ---- ---- .7410 -.0250 .7660 460 ---- ---- ---- ---- .7775 -.0250 .8025 465 ---- ---- ---- ---- .8140 -.0260 .8400 470 ---- ---- ---- ---- .8515 -.0265 .8780 475 ---- ---- ---- ---- .8895 -.0270 .9165 480 ---- ---- ---- ---- .9280 -.0275 .9555 485 ---- ---- ---- ---- .9670 -.0280 .9950 490 ---- ---- ---- ---- 1.0070 -.0285 1.0355 495 ---- ---- ---- ---- 1.0470 -.0290 1.0760 500 ---- ---- ---- ---- 1.0880 -.0295 1.1175 505 ---- ---- ---- ---- 1.1290 -.0300 1.1590 510 ---- ---- ---- ---- 1.1705 -.0305 1.2010 515 ---- ---- ---- ---- 1.2125 -.0310 1.2435 520 ---- ---- ---- ---- 1.2550 -.0315 1.2865 525 ---- ---- ---- ---- 1.2980 -.0315 1.3295 530 ---- ---- ---- ---- 1.3415 -.0320 1.3735 535 ---- ---- ---- ---- 1.3850 -.0325 1.4175 540 ---- ---- ---- ---- 1.4290 -.0325 1.4615 545 ---- ---- ---- ---- 1.4735 -.0330 1.5065 550 ---- ---- ---- ---- 1.5180 -.0335 1.5515 555 ---- ---- ---- ---- 1.5630 -.0335 1.5965 560 ---- ---- ---- ---- 1.6085 -.0340 1.6425 565 ---- ---- ---- ---- 1.6540 -.0340 1.6880 570 ---- ---- ---- ---- 1.7000 -.0345 1.7345 575 ---- ---- ---- ---- 1.7460 -.0345 1.7805 600 ---- ---- ---- ---- 1.9805 -.0360 2.0165 625 ---- ---- ---- ---- 2.2205 -.0365 2.2570 650 ---- ---- ---- ---- 2.4650 -.0375 2.5025 675 ---- ---- ---- ---- 2.7140 -.0375 2.7515 700 ---- ---- ---- ---- 2.9640 -.0375 3.0015 725 ---- ---- ---- ---- 3.2140 -.0375 3.2515 750 ---- ---- ---- ---- 3.4640 -.0375 3.5015 775 ---- ---- ---- ---- 3.7140 -.0375 3.7515 800 ---- ---- ---- ---- 3.9640 -.0375 4.0015 825 ---- ---- ---- ---- 4.2140 -.0375 4.2515 HX MAR24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 -.0005 .0015 200 ---- ---- ---- ---- .0040 -.0005 .0045 220 ---- ---- ---- ---- .0090 -.0010 .0100 225 ---- ---- ---- ---- .0110 -.0005 .0115 230 ---- ---- ---- ---- .0130 -.0010 .0140 235 ---- ---- ---- ---- .0150 -.0015 .0165 240 ---- ---- ---- ---- .0180 -.0010 .0190 245 ---- ---- ---- ---- .0210 -.0015 .0225 250 ---- ---- ---- ---- .0240 -.0020 .0260 255 ---- ---- ---- ---- .0280 -.0020 .0300 260 ---- ---- ---- ---- .0320 -.0025 .0345 265 ---- ---- ---- ---- .0370 -.0025 .0395 270 ---- ---- ---- ---- .0420 -.0030 .0450 275 ---- ---- ---- ---- .0475 -.0035 .0510 280 ---- ---- ---- ---- .0540 -.0035 .0575 285 ---- ---- ---- ---- .0605 -.0040 .0645 290 ---- ---- ---- ---- .0680 -.0045 .0725 295 ---- ---- ---- ---- .0760 -.0050 .0810 300 ---- ---- ---- ---- .0845 -.0055 .0900 305 ---- ---- ---- ---- .0940 -.0055 .0995 310 ---- ---- ---- ---- .1040 -.0060 .1100 315 ---- ---- ---- ---- .1145 -.0070 .1215 320 ---- ---- ---- ---- .1260 -.0075 .1335 325 ---- ---- ---- ---- .1385 -.0075 .1460 330 ---- ---- ---- ---- .1515 -.0080 .1595 335 ---- ---- ---- ---- .1650 -.0090 .1740 340 ---- ---- ---- ---- .1795 -.0095 .1890 345 ---- ---- ---- ---- .1950 -.0100 .2050 350 ---- ---- ---- ---- .2110 -.0110 .2220 355 ---- ---- ---- ---- .2280 -.0115 .2395 360 ---- ---- ---- ---- .2460 -.0120 .2580 365 ---- ---- ---- ---- .2650 -.0125 .2775 370 ---- ---- ---- ---- .2850 -.0130 .2980 375 ---- ---- ---- ---- .3055 -.0140 .3195 380 ---- ---- ---- ---- .3270 -.0145 .3415 385 ---- ---- ---- ---- .3495 -.0155 .3650 390 ---- ---- ---- ---- .3735 -.0155 .3890 395 ---- ---- ---- ---- .3980 -.0165 .4145 400 ---- ---- ---- ---- .4235 -.0170 .4405 405 ---- ---- ---- ---- .4500 -.0180 .4680 410 ---- ---- ---- ---- .4770 -.0190 .4960 415 ---- ---- ---- ---- .5055 -.0195 .5250 420 ---- ---- ---- ---- .5350 -.0200 .5550 425 ---- ---- ---- ---- .5650 -.0205 .5855 430 ---- ---- ---- ---- .5960 -.0210 .6170 435 ---- ---- ---- ---- .6275 -.0220 .6495 440 ---- ---- ---- ---- .6605 -.0225 .6830 445 ---- ---- ---- ---- .6935 -.0235 .7170 450 ---- ---- ---- ---- .7280 -.0235 .7515 455 ---- ---- ---- ---- .7625 -.0245 .7870 460 ---- ---- ---- ---- .7980 -.0250 .8230 465 ---- ---- ---- ---- .8345 -.0255 .8600 470 ---- ---- ---- ---- .8710 -.0265 .8975 475 ---- ---- ---- ---- .9085 -.0270 .9355 480 ---- ---- ---- ---- .9465 -.0275 .9740 485 ---- ---- ---- ---- .9855 -.0275 1.0130 490 ---- ---- ---- ---- 1.0245 -.0280 1.0525 495 ---- ---- ---- ---- 1.0640 -.0285 1.0925 500 ---- ---- ---- ---- 1.1040 -.0295 1.1335 505 ---- ---- ---- ---- 1.1450 -.0295 1.1745 510 ---- ---- ---- ---- 1.1860 -.0300 1.2160 515 ---- ---- ---- ---- 1.2275 -.0300 1.2575 520 ---- ---- ---- ---- 1.2690 -.0310 1.3000 525 ---- ---- ---- ---- 1.3115 -.0310 1.3425 530 ---- ---- ---- ---- 1.3545 -.0315 1.3860 535 ---- ---- ---- ---- 1.3975 -.0315 1.4290 540 ---- ---- ---- ---- 1.4410 -.0320 1.4730 545 ---- ---- ---- ---- 1.4845 -.0325 1.5170 550 ---- ---- ---- ---- 1.5285 -.0330 1.5615 555 ---- ---- ---- ---- 1.5730 -.0335 1.6065 575 ---- ---- ---- ---- 1.7540 -.0345 1.7885 600 ---- ---- ---- ---- 1.9860 -.0355 2.0215 625 ---- ---- ---- ---- 2.2240 -.0360 2.2600 650 ---- ---- ---- ---- 2.4665 -.0370 2.5035 675 ---- ---- ---- ---- 2.7140 -.0375 2.7515 700 ---- ---- ---- ---- 2.9640 -.0375 3.0015 725 ---- ---- ---- ---- 3.2140 -.0375 3.2515 750 ---- ---- ---- ---- 3.4640 -.0375 3.5015 775 ---- ---- ---- ---- 3.7140 -.0375 3.7515 800 ---- ---- ---- ---- 3.9640 -.0375 4.0015 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 UNCH .0020 200 ---- ---- ---- ---- .0060 -.0005 .0065 225 ---- ---- ---- ---- .0145 -.0010 .0155 230 ---- ---- ---- ---- .0170 -.0015 .0185 235 ---- ---- ---- ---- .0200 -.0015 .0215 240 ---- ---- ---- ---- .0230 -.0015 .0245 245 ---- ---- ---- ---- .0265 -.0020 .0285 250 ---- ---- ---- ---- .0305 -.0020 .0325 255 ---- ---- ---- ---- .0350 -.0020 .0370 260 ---- ---- ---- ---- .0400 -.0020 .0420 265 ---- ---- ---- ---- .0450 -.0030 .0480 270 ---- ---- ---- ---- .0510 -.0030 .0540 275 ---- ---- ---- ---- .0570 -.0035 .0605 280 ---- ---- ---- ---- .0640 -.0035 .0675 285 ---- ---- ---- ---- .0715 -.0040 .0755 290 ---- ---- ---- ---- .0795 -.0045 .0840 295 ---- ---- ---- ---- .0880 -.0050 .0930 300 ---- ---- ---- ---- .0975 -.0050 .1025 305 ---- ---- ---- ---- .1070 -.0060 .1130 310 ---- ---- ---- ---- .1180 -.0060 .1240 315 ---- ---- ---- ---- .1290 -.0065 .1355 320 ---- ---- ---- ---- .1410 -.0070 .1480 325 ---- ---- ---- ---- .1540 -.0075 .1615 330 ---- ---- ---- ---- .1675 -.0080 .1755 335 ---- ---- ---- ---- .1815 -.0085 .1900 340 ---- ---- ---- ---- .1965 -.0090 .2055 345 ---- ---- ---- ---- .2125 -.0095 .2220 350 ---- ---- ---- ---- .2290 -.0100 .2390 355 ---- ---- ---- ---- .2465 -.0105 .2570 360 ---- ---- ---- ---- .2645 -.0115 .2760 365 ---- ---- ---- ---- .2835 -.0120 .2955 370 ---- ---- ---- ---- .3035 -.0125 .3160 375 ---- ---- ---- ---- .3245 -.0130 .3375 380 ---- ---- ---- ---- .3465 -.0135 .3600 385 ---- ---- ---- ---- .3690 -.0145 .3835 390 ---- ---- ---- ---- .3930 -.0150 .4080 395 ---- ---- ---- ---- .4175 -.0155 .4330 400 ---- ---- ---- ---- .4430 -.0165 .4595 405 ---- ---- ---- ---- .4695 -.0170 .4865 410 ---- ---- ---- ---- .4970 -.0175 .5145 415 ---- ---- ---- ---- .5255 -.0180 .5435 420 ---- ---- ---- ---- .5550 -.0185 .5735 425 ---- ---- ---- ---- .5850 -.0190 .6040 430 ---- ---- ---- ---- .6160 -.0195 .6355 435 ---- ---- ---- ---- .6475 -.0205 .6680 440 ---- ---- ---- ---- .6800 -.0210 .7010 445 ---- ---- ---- ---- .7135 -.0215 .7350 450 ---- ---- ---- ---- .7475 -.0220 .7695 455 ---- ---- ---- ---- .7825 -.0225 .8050 460 ---- ---- ---- ---- .8175 -.0235 .8410 465 ---- ---- ---- ---- .8540 -.0235 .8775 470 ---- ---- ---- ---- .8905 -.0245 .9150 475 ---- ---- ---- ---- .9280 -.0245 .9525 480 ---- ---- ---- ---- .9655 -.0255 .9910 485 ---- ---- ---- ---- 1.0040 -.0260 1.0300 490 ---- ---- ---- ---- 1.0430 -.0260 1.0690 495 ---- ---- ---- ---- 1.0825 -.0265 1.1090 500 ---- ---- ---- ---- 1.1225 -.0270 1.1495 505 ---- ---- ---- ---- 1.1630 -.0270 1.1900 510 ---- ---- ---- ---- 1.2035 -.0280 1.2315 515 ---- ---- ---- ---- 1.2450 -.0280 1.2730 520 ---- ---- ---- ---- 1.2865 -.0285 1.3150 525 ---- ---- ---- ---- 1.3285 -.0290 1.3575 530 ---- ---- ---- ---- 1.3710 -.0290 1.4000 535 ---- ---- ---- ---- 1.4135 -.0300 1.4435 540 ---- ---- ---- ---- 1.4570 -.0300 1.4870 545 ---- ---- ---- ---- 1.5005 -.0300 1.5305 550 ---- ---- ---- ---- 1.5440 -.0305 1.5745 555 ---- ---- ---- ---- 1.5880 -.0310 1.6190 575 ---- ---- ---- ---- 1.7675 -.0320 1.7995 600 ---- ---- ---- ---- 1.9975 -.0330 2.0305 625 ---- ---- ---- ---- 2.2335 -.0340 2.2675 650 ---- ---- ---- ---- 2.4740 -.0345 2.5085 675 ---- ---- ---- ---- 2.7190 -.0350 2.7540 700 ---- ---- ---- ---- 2.9680 -.0350 3.0030 725 ---- ---- ---- ---- 3.2180 -.0350 3.2530 750 ---- ---- ---- ---- 3.4680 -.0350 3.5030 775 ---- ---- ---- ---- 3.7180 -.0350 3.7530 800 ---- ---- ---- ---- 3.9680 -.0350 4.0030 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 ---- ---- ---- ---- .0025 -.0005 .0030 200 ---- ---- ---- ---- .0075 -.0005 .0080 225 ---- ---- ---- ---- .0180 -.0010 .0190 230 ---- ---- ---- ---- .0205 -.0015 .0220 235 ---- ---- ---- ---- .0240 -.0015 .0255 240 ---- ---- ---- ---- .0275 -.0020 .0295 245 ---- ---- ---- ---- .0315 -.0020 .0335 250 ---- ---- ---- ---- .0360 -.0025 .0385 255 ---- ---- ---- ---- .0410 -.0025 .0435 260 ---- ---- ---- ---- .0465 -.0025 .0490 265 ---- ---- ---- ---- .0520 -.0030 .0550 270 ---- ---- ---- ---- .0585 -.0035 .0620 275 ---- ---- ---- ---- .0655 -.0035 .0690 280 ---- ---- ---- ---- .0730 -.0040 .0770 285 ---- ---- ---- ---- .0810 -.0045 .0855 290 ---- ---- ---- ---- .0895 -.0050 .0945 295 ---- ---- ---- ---- .0990 -.0050 .1040 300 ---- ---- ---- ---- .1090 -.0055 .1145 305 ---- ---- ---- ---- .1195 -.0060 .1255 310 ---- ---- ---- ---- .1305 -.0065 .1370 315 ---- ---- ---- ---- .1425 -.0070 .1495 320 ---- ---- ---- ---- .1550 -.0075 .1625 325 ---- ---- ---- ---- .1685 -.0075 .1760 330 ---- ---- ---- ---- .1825 -.0085 .1910 335 ---- ---- ---- ---- .1975 -.0085 .2060 340 ---- ---- ---- ---- .2130 -.0090 .2220 345 ---- ---- ---- ---- .2290 -.0100 .2390 350 ---- ---- ---- ---- .2465 -.0100 .2565 355 ---- ---- ---- ---- .2640 -.0110 .2750 360 ---- ---- ---- ---- .2830 -.0115 .2945 365 ---- ---- ---- ---- .3025 -.0120 .3145 370 ---- ---- ---- ---- .3230 -.0125 .3355 375 ---- ---- ---- ---- .3445 -.0130 .3575 380 ---- ---- ---- ---- .3665 -.0140 .3805 385 ---- ---- ---- ---- .3895 -.0145 .4040 390 ---- ---- ---- ---- .4135 -.0150 .4285 395 ---- ---- ---- ---- .4385 -.0155 .4540 400 ---- ---- ---- ---- .4640 -.0165 .4805 405 ---- ---- ---- ---- .4910 -.0165 .5075 410 ---- ---- ---- ---- .5185 -.0175 .5360 415 ---- ---- ---- ---- .5470 -.0180 .5650 420 ---- ---- ---- ---- .5760 -.0185 .5945 425 ---- ---- ---- ---- .6060 -.0190 .6250 430 ---- ---- ---- ---- .6370 -.0195 .6565 435 ---- ---- ---- ---- .6685 -.0205 .6890 440 ---- ---- ---- ---- .7010 -.0205 .7215 445 ---- ---- ---- ---- .7340 -.0215 .7555 450 ---- ---- ---- ---- .7675 -.0220 .7895 455 ---- ---- ---- ---- .8020 -.0225 .8245 460 ---- ---- ---- ---- .8375 -.0230 .8605 465 ---- ---- ---- ---- .8730 -.0235 .8965 470 ---- ---- ---- ---- .9095 -.0240 .9335 475 ---- ---- ---- ---- .9465 -.0245 .9710 480 ---- ---- ---- ---- .9840 -.0250 1.0090 485 ---- ---- ---- ---- 1.0220 -.0255 1.0475 490 ---- ---- ---- ---- 1.0605 -.0260 1.0865 495 ---- ---- ---- ---- 1.0995 -.0265 1.1260 500 ---- ---- ---- ---- 1.1390 -.0265 1.1655 505 ---- ---- ---- ---- 1.1790 -.0270 1.2060 510 ---- ---- ---- ---- 1.2195 -.0275 1.2470 515 ---- ---- ---- ---- 1.2600 -.0280 1.2880 520 ---- ---- ---- ---- 1.3015 -.0280 1.3295 525 ---- ---- ---- ---- 1.3430 -.0285 1.3715 550 ---- ---- ---- ---- 1.5560 -.0305 1.5865 575 ---- ---- ---- ---- 1.7775 -.0315 1.8090 600 ---- ---- ---- ---- 2.0055 -.0325 2.0380 625 ---- ---- ---- ---- 2.2390 -.0335 2.2725 650 ---- ---- ---- ---- 2.4780 -.0340 2.5120 675 ---- ---- ---- ---- 2.7210 -.0345 2.7555 700 ---- ---- ---- ---- 2.9680 -.0350 3.0030 725 ---- ---- ---- ---- 3.2180 -.0350 3.2530 750 ---- ---- ---- ---- 3.4680 -.0350 3.5030 775 ---- ---- ---- ---- 3.7180 -.0350 3.7530 HX JUN24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0010 UNCH .0010 175 ---- ---- ---- ---- .0040 UNCH .0040 200 ---- ---- ---- ---- .0100 -.0005 .0105 225 ---- ---- ---- ---- .0225 -.0010 .0235 230 ---- ---- ---- ---- .0255 -.0015 .0270 235 ---- ---- ---- ---- .0295 -.0015 .0310 240 ---- ---- ---- ---- .0335 -.0020 .0355 245 ---- ---- ---- ---- .0385 -.0020 .0405 250 ---- ---- ---- ---- .0435 -.0020 .0455 255 ---- ---- ---- ---- .0490 -.0025 .0515 260 ---- ---- ---- ---- .0550 -.0025 .0575 265 ---- ---- ---- ---- .0610 -.0035 .0645 270 ---- ---- ---- ---- .0680 -.0035 .0715 275 ---- ---- ---- ---- .0760 -.0035 .0795 280 ---- ---- ---- ---- .0840 -.0040 .0880 285 ---- ---- ---- ---- .0925 -.0045 .0970 290 ---- ---- ---- ---- .1020 -.0050 .1070 295 ---- ---- ---- ---- .1120 -.0050 .1170 300 ---- ---- ---- ---- .1225 -.0055 .1280 305 ---- ---- ---- ---- .1335 -.0060 .1395 310 ---- ---- ---- ---- .1455 -.0065 .1520 315 ---- ---- ---- ---- .1580 -.0070 .1650 320 ---- ---- ---- ---- .1710 -.0075 .1785 325 ---- ---- ---- ---- .1850 -.0080 .1930 330 ---- ---- ---- ---- .1995 -.0085 .2080 335 ---- ---- ---- ---- .2150 -.0090 .2240 340 ---- ---- ---- ---- .2310 -.0095 .2405 345 ---- ---- ---- ---- .2480 -.0095 .2575 350 ---- ---- ---- ---- .2655 -.0105 .2760 355 ---- ---- ---- ---- .2840 -.0105 .2945 360 ---- ---- ---- ---- .3030 -.0115 .3145 365 ---- ---- ---- ---- .3230 -.0120 .3350 370 ---- ---- ---- ---- .3435 -.0125 .3560 375 ---- ---- ---- ---- .3655 -.0130 .3785 380 ---- ---- ---- ---- .3875 -.0140 .4015 385 ---- ---- ---- ---- .4110 -.0140 .4250 390 ---- ---- ---- ---- .4350 -.0150 .4500 395 ---- ---- ---- ---- .4600 -.0155 .4755 400 ---- ---- ---- ---- .4860 -.0160 .5020 405 ---- ---- ---- ---- .5125 -.0165 .5290 410 ---- ---- ---- ---- .5405 -.0165 .5570 415 ---- ---- ---- ---- .5685 -.0175 .5860 420 ---- ---- ---- ---- .5980 -.0180 .6160 425 ---- ---- ---- ---- .6280 -.0185 .6465 430 ---- ---- ---- ---- .6585 -.0190 .6775 435 ---- ---- ---- ---- .6900 -.0195 .7095 440 ---- ---- ---- ---- .7225 -.0200 .7425 445 ---- ---- ---- ---- .7550 -.0210 .7760 450 ---- ---- ---- ---- .7890 -.0210 .8100 455 ---- ---- ---- ---- .8230 -.0215 .8445 460 ---- ---- ---- ---- .8580 -.0220 .8800 465 ---- ---- ---- ---- .8935 -.0225 .9160 470 ---- ---- ---- ---- .9295 -.0230 .9525 475 ---- ---- ---- ---- .9660 -.0235 .9895 480 ---- ---- ---- ---- 1.0035 -.0240 1.0275 485 ---- ---- ---- ---- 1.0410 -.0245 1.0655 490 ---- ---- ---- ---- 1.0790 -.0250 1.1040 495 ---- ---- ---- ---- 1.1180 -.0250 1.1430 500 ---- ---- ---- ---- 1.1570 -.0260 1.1830 505 ---- ---- ---- ---- 1.1965 -.0265 1.2230 510 ---- ---- ---- ---- 1.2365 -.0265 1.2630 515 ---- ---- ---- ---- 1.2770 -.0270 1.3040 520 ---- ---- ---- ---- 1.3180 -.0270 1.3450 525 ---- ---- ---- ---- 1.3590 -.0275 1.3865 550 ---- ---- ---- ---- 1.5705 -.0290 1.5995 575 ---- ---- ---- ---- 1.7895 -.0305 1.8200 600 ---- ---- ---- ---- 2.0155 -.0315 2.0470 625 ---- ---- ---- ---- 2.2470 -.0325 2.2795 650 ---- ---- ---- ---- 2.4840 -.0330 2.5170 675 ---- ---- ---- ---- 2.7250 -.0335 2.7585 700 ---- ---- ---- ---- 2.9700 -.0340 3.0040 725 ---- ---- ---- ---- 3.2190 -.0340 3.2530 750 ---- ---- ---- ---- 3.4690 -.0340 3.5030 775 ---- ---- ---- ---- 3.7190 -.0340 3.7530 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 ---- ---- ---- ---- .0045 -.0005 .0050 200 ---- ---- ---- ---- .0120 -.0005 .0125 225 ---- ---- ---- ---- .0255 -.0015 .0270 230 ---- ---- ---- ---- .0295 -.0015 .0310 235 ---- ---- ---- ---- .0335 -.0020 .0355 240 ---- ---- ---- ---- .0385 -.0020 .0405 245 ---- ---- ---- ---- .0435 -.0020 .0455 250 ---- ---- ---- ---- .0490 -.0025 .0515 255 ---- ---- ---- ---- .0550 -.0025 .0575 260 ---- ---- ---- ---- .0615 -.0030 .0645 265 ---- ---- ---- ---- .0685 -.0035 .0720 270 ---- ---- ---- ---- .0760 -.0035 .0795 275 ---- ---- ---- ---- .0840 -.0040 .0880 280 ---- ---- ---- ---- .0925 -.0045 .0970 285 ---- ---- ---- ---- .1020 -.0045 .1065 290 ---- ---- ---- ---- .1120 -.0050 .1170 295 ---- ---- ---- ---- .1225 -.0055 .1280 300 ---- ---- ---- ---- .1335 -.0060 .1395 305 ---- ---- ---- ---- .1455 -.0060 .1515 310 ---- ---- ---- ---- .1580 -.0065 .1645 315 ---- ---- ---- ---- .1710 -.0070 .1780 320 ---- ---- ---- ---- .1845 -.0080 .1925 325 ---- ---- ---- ---- .1990 -.0085 .2075 330 ---- ---- ---- ---- .2145 -.0085 .2230 335 ---- ---- ---- ---- .2305 -.0090 .2395 340 ---- ---- ---- ---- .2470 -.0095 .2565 345 ---- ---- ---- ---- .2645 -.0100 .2745 350 ---- ---- ---- ---- .2825 -.0105 .2930 355 ---- ---- ---- ---- .3010 -.0110 .3120 360 ---- ---- ---- ---- .3210 -.0115 .3325 365 ---- ---- ---- ---- .3410 -.0120 .3530 370 ---- ---- ---- ---- .3625 -.0125 .3750 375 ---- ---- ---- ---- .3840 -.0135 .3975 380 ---- ---- ---- ---- .4070 -.0135 .4205 385 ---- ---- ---- ---- .4305 -.0140 .4445 390 ---- ---- ---- ---- .4550 -.0145 .4695 395 ---- ---- ---- ---- .4800 -.0155 .4955 400 ---- ---- ---- ---- .5060 -.0160 .5220 405 ---- ---- ---- ---- .5330 -.0165 .5495 410 ---- ---- ---- ---- .5605 -.0170 .5775 415 ---- ---- ---- ---- .5890 -.0175 .6065 420 ---- ---- ---- ---- .6180 -.0180 .6360 425 ---- ---- ---- ---- .6480 -.0185 .6665 430 ---- ---- ---- ---- .6785 -.0190 .6975 435 ---- ---- ---- ---- .7095 -.0200 .7295 440 ---- ---- ---- ---- .7415 -.0205 .7620 445 ---- ---- ---- ---- .7745 -.0205 .7950 450 ---- ---- ---- ---- .8075 -.0215 .8290 455 ---- ---- ---- ---- .8415 -.0215 .8630 460 ---- ---- ---- ---- .8765 -.0220 .8985 465 ---- ---- ---- ---- .9115 -.0225 .9340 470 ---- ---- ---- ---- .9470 -.0230 .9700 475 ---- ---- ---- ---- .9835 -.0235 1.0070 480 ---- ---- ---- ---- 1.0205 -.0235 1.0440 485 ---- ---- ---- ---- 1.0575 -.0245 1.0820 490 ---- ---- ---- ---- 1.0955 -.0245 1.1200 495 ---- ---- ---- ---- 1.1340 -.0250 1.1590 500 ---- ---- ---- ---- 1.1725 -.0255 1.1980 505 ---- ---- ---- ---- 1.2120 -.0260 1.2380 510 ---- ---- ---- ---- 1.2515 -.0265 1.2780 515 ---- ---- ---- ---- 1.2915 -.0265 1.3180 520 ---- ---- ---- ---- 1.3320 -.0270 1.3590 525 ---- ---- ---- ---- 1.3730 -.0275 1.4005 550 ---- ---- ---- ---- 1.5825 -.0290 1.6115 575 ---- ---- ---- ---- 1.7995 -.0305 1.8300 600 ---- ---- ---- ---- 2.0235 -.0315 2.0550 625 ---- ---- ---- ---- 2.2535 -.0325 2.2860 650 ---- ---- ---- ---- 2.4885 -.0330 2.5215 675 ---- ---- ---- ---- 2.7280 -.0335 2.7615 700 ---- ---- ---- ---- 2.9715 -.0340 3.0055 725 ---- ---- ---- ---- 3.2190 -.0340 3.2530 750 ---- ---- ---- ---- 3.4690 -.0340 3.5030 775 ---- ---- ---- ---- 3.7190 -.0340 3.7530 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 UNCH .0020 175 ---- ---- ---- ---- .0060 -.0005 .0065 200 ---- ---- ---- ---- .0145 -.0010 .0155 225 ---- ---- ---- ---- .0305 -.0015 .0320 230 ---- ---- ---- ---- .0350 -.0015 .0365 235 ---- ---- ---- ---- .0395 -.0020 .0415 240 ---- ---- ---- ---- .0445 -.0025 .0470 245 ---- ---- ---- ---- .0500 -.0025 .0525 250 ---- ---- ---- ---- .0560 -.0030 .0590 255 ---- ---- ---- ---- .0625 -.0030 .0655 260 ---- ---- ---- ---- .0695 -.0035 .0730 265 ---- ---- ---- ---- .0775 -.0035 .0810 270 ---- ---- ---- ---- .0855 -.0040 .0895 275 ---- ---- ---- ---- .0940 -.0045 .0985 280 ---- ---- ---- ---- .1035 -.0045 .1080 285 ---- ---- ---- ---- .1130 -.0050 .1180 290 ---- ---- ---- ---- .1235 -.0055 .1290 295 ---- ---- ---- ---- .1345 -.0060 .1405 300 ---- ---- ---- ---- .1465 -.0060 .1525 305 ---- ---- ---- ---- .1585 -.0065 .1650 310 ---- ---- ---- ---- .1715 -.0070 .1785 315 ---- ---- ---- ---- .1855 -.0070 .1925 320 ---- ---- ---- ---- .1995 -.0080 .2075 325 ---- ---- ---- ---- .2145 -.0080 .2225 330 ---- ---- ---- ---- .2300 -.0090 .2390 335 ---- ---- ---- ---- .2465 -.0090 .2555 340 ---- ---- ---- ---- .2635 -.0095 .2730 345 ---- ---- ---- ---- .2815 -.0100 .2915 350 ---- ---- ---- ---- .2995 -.0110 .3105 355 ---- ---- ---- ---- .3190 -.0110 .3300 360 ---- ---- ---- ---- .3390 -.0115 .3505 365 ---- ---- ---- ---- .3595 -.0120 .3715 370 ---- ---- ---- ---- .3810 -.0125 .3935 375 ---- ---- ---- ---- .4030 -.0130 .4160 380 ---- ---- ---- ---- .4260 -.0135 .4395 385 ---- ---- ---- ---- .4500 -.0140 .4640 390 ---- ---- ---- ---- .4745 -.0145 .4890 395 ---- ---- ---- ---- .4995 -.0155 .5150 400 ---- ---- ---- ---- .5260 -.0155 .5415 405 ---- ---- ---- ---- .5525 -.0165 .5690 410 ---- ---- ---- ---- .5805 -.0165 .5970 415 ---- ---- ---- ---- .6085 -.0175 .6260 420 ---- ---- ---- ---- .6380 -.0175 .6555 425 ---- ---- ---- ---- .6675 -.0185 .6860 430 ---- ---- ---- ---- .6985 -.0185 .7170 435 ---- ---- ---- ---- .7295 -.0190 .7485 440 ---- ---- ---- ---- .7615 -.0195 .7810 445 ---- ---- ---- ---- .7940 -.0200 .8140 450 ---- ---- ---- ---- .8270 -.0210 .8480 455 ---- ---- ---- ---- .8610 -.0210 .8820 460 ---- ---- ---- ---- .8955 -.0215 .9170 465 ---- ---- ---- ---- .9305 -.0220 .9525 470 ---- ---- ---- ---- .9660 -.0225 .9885 475 ---- ---- ---- ---- 1.0020 -.0230 1.0250 480 ---- ---- ---- ---- 1.0390 -.0230 1.0620 485 ---- ---- ---- ---- 1.0760 -.0235 1.0995 490 ---- ---- ---- ---- 1.1135 -.0240 1.1375 495 ---- ---- ---- ---- 1.1515 -.0245 1.1760 500 ---- ---- ---- ---- 1.1900 -.0250 1.2150 505 ---- ---- ---- ---- 1.2290 -.0255 1.2545 510 ---- ---- ---- ---- 1.2685 -.0260 1.2945 515 ---- ---- ---- ---- 1.3085 -.0260 1.3345 520 ---- ---- ---- ---- 1.3485 -.0265 1.3750 525 ---- ---- ---- ---- 1.3890 -.0270 1.4160 550 ---- ---- ---- ---- 1.5970 -.0285 1.6255 575 ---- ---- ---- ---- 1.8125 -.0295 1.8420 600 ---- ---- ---- ---- 2.0350 -.0305 2.0655 625 ---- ---- ---- ---- 2.2630 -.0315 2.2945 650 ---- ---- ---- ---- 2.4960 -.0325 2.5285 675 ---- ---- ---- ---- 2.7340 -.0330 2.7670 700 ---- ---- ---- ---- 2.9760 -.0330 3.0090 725 ---- ---- ---- ---- 3.2215 -.0335 3.2550 750 ---- ---- ---- ---- 3.4705 -.0335 3.5040 775 ---- ---- ---- ---- 3.7205 -.0335 3.7540 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 UNCH .0030 175 ---- ---- ---- ---- .0080 -.0005 .0085 200 ---- ---- ---- ---- .0185 -.0010 .0195 225 ---- ---- ---- ---- .0365 -.0020 .0385 230 ---- ---- ---- ---- .0415 -.0020 .0435 235 ---- ---- ---- ---- .0465 -.0020 .0485 240 ---- ---- ---- ---- .0520 -.0025 .0545 245 ---- ---- ---- ---- .0580 -.0030 .0610 250 ---- ---- ---- ---- .0645 -.0030 .0675 255 ---- ---- ---- ---- .0715 -.0035 .0750 260 ---- ---- ---- ---- .0790 -.0035 .0825 265 ---- ---- ---- ---- .0875 -.0035 .0910 270 ---- ---- ---- ---- .0960 -.0040 .1000 275 ---- ---- ---- ---- .1050 -.0045 .1095 280 ---- ---- ---- ---- .1150 -.0045 .1195 285 ---- ---- ---- ---- .1250 -.0050 .1300 290 ---- ---- ---- ---- .1360 -.0055 .1415 295 ---- ---- ---- ---- .1475 -.0060 .1535 300 ---- ---- ---- ---- .1595 -.0065 .1660 305 ---- ---- ---- ---- .1725 -.0065 .1790 310 ---- ---- ---- ---- .1855 -.0070 .1925 315 ---- ---- ---- ---- .1995 -.0075 .2070 320 ---- ---- ---- ---- .2140 -.0080 .2220 325 ---- ---- ---- ---- .2295 -.0085 .2380 330 ---- ---- ---- ---- .2455 -.0085 .2540 335 ---- ---- ---- ---- .2620 -.0090 .2710 340 ---- ---- ---- ---- .2790 -.0100 .2890 345 ---- ---- ---- ---- .2970 -.0105 .3075 350 ---- ---- ---- ---- .3155 -.0110 .3265 355 ---- ---- ---- ---- .3350 -.0110 .3460 360 ---- ---- ---- ---- .3550 -.0115 .3665 365 ---- ---- ---- ---- .3760 -.0120 .3880 370 ---- ---- ---- ---- .3975 -.0125 .4100 375 ---- ---- ---- ---- .4195 -.0130 .4325 380 ---- ---- ---- ---- .4425 -.0135 .4560 385 ---- ---- ---- ---- .4660 -.0145 .4805 390 ---- ---- ---- ---- .4910 -.0145 .5055 395 ---- ---- ---- ---- .5160 -.0150 .5310 400 ---- ---- ---- ---- .5420 -.0160 .5580 405 ---- ---- ---- ---- .5690 -.0160 .5850 410 ---- ---- ---- ---- .5965 -.0165 .6130 415 ---- ---- ---- ---- .6250 -.0170 .6420 420 ---- ---- ---- ---- .6540 -.0175 .6715 425 ---- ---- ---- ---- .6835 -.0185 .7020 430 ---- ---- ---- ---- .7140 -.0190 .7330 435 ---- ---- ---- ---- .7455 -.0190 .7645 440 ---- ---- ---- ---- .7770 -.0195 .7965 445 ---- ---- ---- ---- .8095 -.0200 .8295 450 ---- ---- ---- ---- .8425 -.0205 .8630 455 ---- ---- ---- ---- .8765 -.0210 .8975 460 ---- ---- ---- ---- .9105 -.0215 .9320 465 ---- ---- ---- ---- .9455 -.0220 .9675 470 ---- ---- ---- ---- .9810 -.0220 1.0030 475 ---- ---- ---- ---- 1.0170 -.0225 1.0395 480 ---- ---- ---- ---- 1.0530 -.0235 1.0765 485 ---- ---- ---- ---- 1.0900 -.0240 1.1140 490 ---- ---- ---- ---- 1.1275 -.0240 1.1515 495 ---- ---- ---- ---- 1.1655 -.0245 1.1900 500 ---- ---- ---- ---- 1.2040 -.0245 1.2285 505 ---- ---- ---- ---- 1.2425 -.0255 1.2680 510 ---- ---- ---- ---- 1.2820 -.0255 1.3075 515 ---- ---- ---- ---- 1.3215 -.0260 1.3475 520 ---- ---- ---- ---- 1.3615 -.0260 1.3875 525 ---- ---- ---- ---- 1.4015 -.0270 1.4285 550 ---- ---- ---- ---- 1.6085 -.0280 1.6365 575 ---- ---- ---- ---- 1.8230 -.0295 1.8525 600 ---- ---- ---- ---- 2.0435 -.0310 2.0745 625 ---- ---- ---- ---- 2.2705 -.0315 2.3020 650 ---- ---- ---- ---- 2.5020 -.0325 2.5345 675 ---- ---- ---- ---- 2.7385 -.0330 2.7715 700 ---- ---- ---- ---- 2.9790 -.0335 3.0125 725 ---- ---- ---- ---- 3.2230 -.0335 3.2565 750 ---- ---- ---- ---- 3.4705 -.0335 3.5040 775 ---- ---- ---- ---- 3.7205 -.0335 3.7540 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 ---- ---- ---- ---- .0030 -.0005 .0035 175 ---- ---- ---- ---- .0090 -.0005 .0095 200 ---- ---- ---- ---- .0200 -.0010 .0210 225 ---- ---- ---- ---- .0395 -.0020 .0415 250 ---- ---- ---- ---- .0695 -.0030 .0725 260 ---- ---- ---- ---- .0850 -.0035 .0885 265 ---- ---- ---- ---- .0935 -.0040 .0975 270 ---- ---- ---- ---- .1025 -.0045 .1070 275 ---- ---- ---- ---- .1125 -.0045 .1170 280 ---- ---- ---- ---- .1225 -.0050 .1275 285 ---- ---- ---- ---- .1335 -.0050 .1385 290 ---- ---- ---- ---- .1450 -.0055 .1505 295 ---- ---- ---- ---- .1570 -.0060 .1630 300 ---- ---- ---- ---- .1695 -.0065 .1760 305 ---- ---- ---- ---- .1825 -.0070 .1895 310 ---- ---- ---- ---- .1965 -.0075 .2040 315 ---- ---- ---- ---- .2110 -.0080 .2190 320 ---- ---- ---- ---- .2265 -.0080 .2345 325 ---- ---- ---- ---- .2420 -.0085 .2505 330 ---- ---- ---- ---- .2585 -.0090 .2675 335 ---- ---- ---- ---- .2755 -.0095 .2850 340 ---- ---- ---- ---- .2935 -.0100 .3035 345 ---- ---- ---- ---- .3120 -.0105 .3225 350 ---- ---- ---- ---- .3310 -.0110 .3420 355 ---- ---- ---- ---- .3510 -.0115 .3625 360 ---- ---- ---- ---- .3715 -.0120 .3835 365 ---- ---- ---- ---- .3930 -.0120 .4050 370 ---- ---- ---- ---- .4150 -.0125 .4275 375 ---- ---- ---- ---- .4375 -.0135 .4510 380 ---- ---- ---- ---- .4610 -.0135 .4745 385 ---- ---- ---- ---- .4850 -.0145 .4995 390 ---- ---- ---- ---- .5100 -.0145 .5245 395 ---- ---- ---- ---- .5355 -.0155 .5510 400 ---- ---- ---- ---- .5620 -.0160 .5780 405 ---- ---- ---- ---- .5890 -.0165 .6055 410 ---- ---- ---- ---- .6170 -.0165 .6335 415 ---- ---- ---- ---- .6455 -.0170 .6625 420 ---- ---- ---- ---- .6745 -.0180 .6925 425 ---- ---- ---- ---- .7045 -.0180 .7225 430 ---- ---- ---- ---- .7350 -.0190 .7540 435 ---- ---- ---- ---- .7665 -.0190 .7855 440 ---- ---- ---- ---- .7980 -.0195 .8175 445 ---- ---- ---- ---- .8305 -.0200 .8505 450 ---- ---- ---- ---- .8635 -.0205 .8840 455 ---- ---- ---- ---- .8970 -.0210 .9180 460 ---- ---- ---- ---- .9315 -.0210 .9525 465 ---- ---- ---- ---- .9660 -.0220 .9880 470 ---- ---- ---- ---- 1.0015 -.0220 1.0235 475 ---- ---- ---- ---- 1.0370 -.0230 1.0600 480 ---- ---- ---- ---- 1.0735 -.0230 1.0965 485 ---- ---- ---- ---- 1.1100 -.0235 1.1335 490 ---- ---- ---- ---- 1.1475 -.0235 1.1710 495 ---- ---- ---- ---- 1.1850 -.0240 1.2090 500 ---- ---- ---- ---- 1.2230 -.0245 1.2475 505 ---- ---- ---- ---- 1.2615 -.0250 1.2865 510 ---- ---- ---- ---- 1.3005 -.0255 1.3260 515 ---- ---- ---- ---- 1.3400 -.0255 1.3655 520 ---- ---- ---- ---- 1.3795 -.0260 1.4055 525 ---- ---- ---- ---- 1.4195 -.0265 1.4460 550 ---- ---- ---- ---- 1.6245 -.0280 1.6525 575 ---- ---- ---- ---- 1.8375 -.0295 1.8670 600 ---- ---- ---- ---- 2.0565 -.0310 2.0875 625 ---- ---- ---- ---- 2.2820 -.0315 2.3135 650 ---- ---- ---- ---- 2.5120 -.0325 2.5445 675 ---- ---- ---- ---- 2.7470 -.0330 2.7800 700 ---- ---- ---- ---- 2.9860 -.0335 3.0195 725 ---- ---- ---- ---- 3.2290 -.0335 3.2625 750 ---- ---- ---- ---- 3.4755 -.0335 3.5090 775 ---- ---- ---- ---- 3.7250 -.0335 3.7585 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 -.0005 .0015 150 ---- ---- ---- ---- .0040 -.0005 .0045 175 ---- ---- ---- ---- .0110 -.0005 .0115 200 ---- ---- ---- ---- .0235 -.0015 .0250 225 ---- ---- ---- ---- .0450 -.0020 .0470 250 ---- ---- ---- ---- .0775 -.0030 .0805 275 ---- ---- ---- ---- .1225 -.0045 .1270 280 ---- ---- ---- ---- .1330 -.0050 .1380 285 ---- ---- ---- ---- .1445 -.0055 .1500 290 ---- ---- ---- ---- .1560 -.0060 .1620 295 ---- ---- ---- ---- .1685 -.0065 .1750 300 ---- ---- ---- ---- .1820 -.0065 .1885 305 ---- ---- ---- ---- .1955 -.0070 .2025 310 ---- ---- ---- ---- .2100 -.0070 .2170 315 ---- ---- ---- ---- .2245 -.0080 .2325 320 ---- ---- ---- ---- .2405 -.0080 .2485 325 ---- ---- ---- ---- .2565 -.0085 .2650 330 ---- ---- ---- ---- .2735 -.0090 .2825 335 ---- ---- ---- ---- .2905 -.0100 .3005 340 ---- ---- ---- ---- .3090 -.0100 .3190 345 ---- ---- ---- ---- .3275 -.0105 .3380 350 ---- ---- ---- ---- .3470 -.0110 .3580 355 ---- ---- ---- ---- .3670 -.0115 .3785 360 ---- ---- ---- ---- .3880 -.0120 .4000 365 ---- ---- ---- ---- .4095 -.0120 .4215 370 ---- ---- ---- ---- .4315 -.0130 .4445 375 ---- ---- ---- ---- .4545 -.0135 .4680 380 ---- ---- ---- ---- .4780 -.0140 .4920 385 ---- ---- ---- ---- .5025 -.0140 .5165 390 ---- ---- ---- ---- .5275 -.0145 .5420 395 ---- ---- ---- ---- .5530 -.0155 .5685 400 ---- ---- ---- ---- .5795 -.0160 .5955 405 ---- ---- ---- ---- .6070 -.0160 .6230 410 ---- ---- ---- ---- .6345 -.0170 .6515 415 ---- ---- ---- ---- .6630 -.0175 .6805 420 ---- ---- ---- ---- .6925 -.0175 .7100 425 ---- ---- ---- ---- .7220 -.0185 .7405 430 ---- ---- ---- ---- .7530 -.0185 .7715 435 ---- ---- ---- ---- .7840 -.0190 .8030 440 ---- ---- ---- ---- .8155 -.0195 .8350 445 ---- ---- ---- ---- .8480 -.0200 .8680 450 ---- ---- ---- ---- .8810 -.0205 .9015 455 ---- ---- ---- ---- .9145 -.0205 .9350 460 ---- ---- ---- ---- .9485 -.0210 .9695 465 ---- ---- ---- ---- .9830 -.0215 1.0045 470 ---- ---- ---- ---- 1.0180 -.0225 1.0405 475 ---- ---- ---- ---- 1.0540 -.0225 1.0765 480 ---- ---- ---- ---- 1.0900 -.0230 1.1130 485 ---- ---- ---- ---- 1.1265 -.0230 1.1495 490 ---- ---- ---- ---- 1.1635 -.0235 1.1870 495 ---- ---- ---- ---- 1.2010 -.0240 1.2250 500 ---- ---- ---- ---- 1.2390 -.0245 1.2635 505 ---- ---- ---- ---- 1.2770 -.0250 1.3020 510 ---- ---- ---- ---- 1.3160 -.0250 1.3410 515 ---- ---- ---- ---- 1.3550 -.0255 1.3805 520 ---- ---- ---- ---- 1.3945 -.0255 1.4200 525 ---- ---- ---- ---- 1.4340 -.0265 1.4605 550 ---- ---- ---- ---- 1.6380 -.0280 1.6660 575 ---- ---- ---- ---- 1.8495 -.0290 1.8785 600 ---- ---- ---- ---- 2.0670 -.0305 2.0975 625 ---- ---- ---- ---- 2.2910 -.0310 2.3220 650 ---- ---- ---- ---- 2.5195 -.0325 2.5520 675 ---- ---- ---- ---- 2.7530 -.0330 2.7860 700 ---- ---- ---- ---- 2.9905 -.0335 3.0240 725 ---- ---- ---- ---- 3.2320 -.0335 3.2655 750 ---- ---- ---- ---- 3.4770 -.0335 3.5105 775 ---- ---- ---- ---- 3.7250 -.0335 3.7585 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0050 -.0005 .0055 175 ---- ---- ---- ---- .0130 -.0005 .0135 200 ---- ---- ---- ---- .0275 -.0015 .0290 225 ---- ---- ---- ---- .0505 -.0025 .0530 250 ---- ---- ---- ---- .0850 -.0035 .0885 275 ---- ---- ---- ---- .1320 -.0050 .1370 285 ---- ---- ---- ---- .1545 -.0055 .1600 290 ---- ---- ---- ---- .1665 -.0060 .1725 295 ---- ---- ---- ---- .1795 -.0065 .1860 300 ---- ---- ---- ---- .1930 -.0065 .1995 305 ---- ---- ---- ---- .2070 -.0070 .2140 310 ---- ---- ---- ---- .2215 -.0075 .2290 315 ---- ---- ---- ---- .2365 -.0080 .2445 320 ---- ---- ---- ---- .2525 -.0080 .2605 325 ---- ---- ---- ---- .2685 -.0090 .2775 330 ---- ---- ---- ---- .2855 -.0095 .2950 335 ---- ---- ---- ---- .3035 -.0095 .3130 340 ---- ---- ---- ---- .3215 -.0100 .3315 345 ---- ---- ---- ---- .3405 -.0105 .3510 350 ---- ---- ---- ---- .3600 -.0110 .3710 355 ---- ---- ---- ---- .3800 -.0115 .3915 360 ---- ---- ---- ---- .4010 -.0120 .4130 365 ---- ---- ---- ---- .4225 -.0125 .4350 370 ---- ---- ---- ---- .4445 -.0130 .4575 375 ---- ---- ---- ---- .4675 -.0135 .4810 380 ---- ---- ---- ---- .4910 -.0140 .5050 385 ---- ---- ---- ---- .5155 -.0140 .5295 390 ---- ---- ---- ---- .5400 -.0150 .5550 395 ---- ---- ---- ---- .5660 -.0150 .5810 400 ---- ---- ---- ---- .5920 -.0160 .6080 405 ---- ---- ---- ---- .6190 -.0165 .6355 410 ---- ---- ---- ---- .6470 -.0165 .6635 415 ---- ---- ---- ---- .6755 -.0170 .6925 420 ---- ---- ---- ---- .7045 -.0175 .7220 425 ---- ---- ---- ---- .7340 -.0180 .7520 430 ---- ---- ---- ---- .7645 -.0185 .7830 435 ---- ---- ---- ---- .7950 -.0190 .8140 440 ---- ---- ---- ---- .8265 -.0195 .8460 445 ---- ---- ---- ---- .8590 -.0195 .8785 450 ---- ---- ---- ---- .8915 -.0205 .9120 455 ---- ---- ---- ---- .9250 -.0205 .9455 460 ---- ---- ---- ---- .9585 -.0215 .9800 465 ---- ---- ---- ---- .9930 -.0215 1.0145 470 ---- ---- ---- ---- 1.0280 -.0220 1.0500 475 ---- ---- ---- ---- 1.0630 -.0225 1.0855 480 ---- ---- ---- ---- 1.0990 -.0230 1.1220 485 ---- ---- ---- ---- 1.1355 -.0230 1.1585 490 ---- ---- ---- ---- 1.1725 -.0235 1.1960 495 ---- ---- ---- ---- 1.2095 -.0240 1.2335 500 ---- ---- ---- ---- 1.2470 -.0245 1.2715 505 ---- ---- ---- ---- 1.2855 -.0245 1.3100 510 ---- ---- ---- ---- 1.3240 -.0250 1.3490 515 ---- ---- ---- ---- 1.3625 -.0255 1.3880 520 ---- ---- ---- ---- 1.4020 -.0260 1.4280 525 ---- ---- ---- ---- 1.4415 -.0265 1.4680 550 ---- ---- ---- ---- 1.6450 -.0275 1.6725 575 ---- ---- ---- ---- 1.8555 -.0290 1.8845 600 ---- ---- ---- ---- 2.0730 -.0300 2.1030 625 ---- ---- ---- ---- 2.2955 -.0315 2.3270 650 ---- ---- ---- ---- 2.5240 -.0320 2.5560 675 ---- ---- ---- ---- 2.7565 -.0325 2.7890 700 ---- ---- ---- ---- 2.9930 -.0335 3.0265 725 ---- ---- ---- ---- 3.2335 -.0335 3.2670 750 ---- ---- ---- ---- 3.4780 -.0335 3.5115 775 ---- ---- ---- ---- 3.7250 -.0340 3.7590 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 -.0005 .0025 150 ---- ---- ---- ---- .0065 -.0005 .0070 175 ---- ---- ---- ---- .0160 -.0005 .0165 200 ---- ---- ---- ---- .0320 -.0015 .0335 225 ---- ---- ---- ---- .0575 -.0025 .0600 250 ---- ---- ---- ---- .0940 -.0035 .0975 275 ---- ---- ---- ---- .1430 -.0055 .1485 285 ---- ---- ---- ---- .1665 -.0060 .1725 290 ---- ---- ---- ---- .1790 -.0065 .1855 295 ---- ---- ---- ---- .1925 -.0065 .1990 300 ---- ---- ---- ---- .2060 -.0070 .2130 305 ---- ---- ---- ---- .2205 -.0075 .2280 310 ---- ---- ---- ---- .2355 -.0075 .2430 315 ---- ---- ---- ---- .2510 -.0080 .2590 320 ---- ---- ---- ---- .2670 -.0085 .2755 325 ---- ---- ---- ---- .2835 -.0090 .2925 330 ---- ---- ---- ---- .3010 -.0095 .3105 335 ---- ---- ---- ---- .3190 -.0095 .3285 340 ---- ---- ---- ---- .3375 -.0100 .3475 345 ---- ---- ---- ---- .3565 -.0105 .3670 350 ---- ---- ---- ---- .3760 -.0115 .3875 355 ---- ---- ---- ---- .3965 -.0115 .4080 360 ---- ---- ---- ---- .4175 -.0120 .4295 365 ---- ---- ---- ---- .4395 -.0120 .4515 370 ---- ---- ---- ---- .4615 -.0130 .4745 375 ---- ---- ---- ---- .4845 -.0135 .4980 380 ---- ---- ---- ---- .5085 -.0140 .5225 385 ---- ---- ---- ---- .5330 -.0140 .5470 390 ---- ---- ---- ---- .5580 -.0145 .5725 395 ---- ---- ---- ---- .5835 -.0155 .5990 400 ---- ---- ---- ---- .6100 -.0160 .6260 405 ---- ---- ---- ---- .6375 -.0160 .6535 410 ---- ---- ---- ---- .6650 -.0170 .6820 415 ---- ---- ---- ---- .6935 -.0175 .7110 420 ---- ---- ---- ---- .7230 -.0175 .7405 425 ---- ---- ---- ---- .7525 -.0180 .7705 430 ---- ---- ---- ---- .7830 -.0185 .8015 435 ---- ---- ---- ---- .8140 -.0190 .8330 440 ---- ---- ---- ---- .8455 -.0195 .8650 445 ---- ---- ---- ---- .8775 -.0200 .8975 450 ---- ---- ---- ---- .9105 -.0200 .9305 455 ---- ---- ---- ---- .9435 -.0210 .9645 460 ---- ---- ---- ---- .9775 -.0210 .9985 465 ---- ---- ---- ---- 1.0120 -.0215 1.0335 470 ---- ---- ---- ---- 1.0470 -.0220 1.0690 475 ---- ---- ---- ---- 1.0820 -.0225 1.1045 480 ---- ---- ---- ---- 1.1180 -.0230 1.1410 485 ---- ---- ---- ---- 1.1545 -.0230 1.1775 490 ---- ---- ---- ---- 1.1910 -.0235 1.2145 495 ---- ---- ---- ---- 1.2285 -.0240 1.2525 500 ---- ---- ---- ---- 1.2660 -.0245 1.2905 505 ---- ---- ---- ---- 1.3040 -.0250 1.3290 510 ---- ---- ---- ---- 1.3425 -.0250 1.3675 525 ---- ---- ---- ---- 1.4600 -.0260 1.4860 550 ---- ---- ---- ---- 1.6630 -.0275 1.6905 575 ---- ---- ---- ---- 1.8730 -.0290 1.9020 600 ---- ---- ---- ---- 2.0895 -.0300 2.1195 625 ---- ---- ---- ---- 2.3115 -.0310 2.3425 650 ---- ---- ---- ---- 2.5385 -.0320 2.5705 675 ---- ---- ---- ---- 2.7700 -.0330 2.8030 700 ---- ---- ---- ---- 3.0060 -.0330 3.0390 725 ---- ---- ---- ---- 3.2450 -.0335 3.2785 750 ---- ---- ---- ---- 3.4880 -.0335 3.5215 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3245 1890 46899 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 58.25 +2.00 56.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 357.75 +2.00 355.75 50 73000 ---- ---- ---- ---- 327.75 +2.00 325.75 10 80000 ---- ---- ---- ---- 257.75 +2.00 255.75 75 85000 ---- ---- ---- ---- 207.75 +1.75 206.00 150 90000 ---- ---- ---- ---- 158.25 +2.25 156.00 75 92000 ---- ---- ---- ---- 138.25 +2.00 136.25 125 95000 ---- ---- ---- ---- 108.25 +2.00 106.25 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- 56.25A 56.25A 45.50 -13.75 59.25 75 125000 ---- ---- ---- 35.50A ---- ---- ---- 127500 ---- ---- ---- 26.00A ---- ---- ---- 130000 ---- ---- ---- 19.75A ---- ---- ---- 73000 ---- ---- ---- ---- 471.25 -25.75 497.00 10 80000 ---- ---- ---- 420.25A ---- ---- ---- 81000 ---- ---- ---- ---- 391.50 -25.75 417.25 25 82500 ---- ---- ---- 395.25A ---- ---- ---- 85000 ---- ---- 370.25A 370.25A 351.75 -25.75 377.50 100 87500 ---- ---- ---- 345.25A ---- ---- ---- 90000 ---- ---- 320.25A 320.25A 302.00 -25.75 327.75 25 95000 ---- ---- 270.50A 270.50A 252.75 -25.75 278.50 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- 69.00A 69.00A 69.00 -.75 69.75 25 125000 ---- ---- ---- 50.25A ---- ---- ---- 127500 ---- ---- ---- 39.50A ---- ---- ---- 130000 ---- ---- ---- 33.00A ---- ---- ---- 70000 ---- ---- ---- 500.25A ---- ---- ---- 72500 ---- ---- ---- 475.25A ---- ---- ---- 73000 ---- ---- ---- ---- 451.75 -27.00 478.75 10 75000 ---- ---- ---- 450.25A ---- ---- ---- 77500 ---- ---- ---- 432.75A ---- ---- ---- 80000 ---- ---- ---- 400.25A ---- ---- ---- 81000 ---- ---- ---- ---- 373.25 -26.50 399.75 25 82500 ---- ---- ---- 375.25A ---- ---- ---- 85000 ---- ---- 350.25A 350.25A 334.00 -26.75 360.75 100 87500 ---- ---- ---- 325.50A ---- ---- ---- 90000 ---- ---- 301.00A 301.00A 285.50 -26.75 312.25 25 95000 ---- ---- ---- 253.25A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- 45.00A 45.00A 63.25 +16.00 47.25 25 125000 ---- ---- ---- 33.50A ---- ---- ---- 130000 ---- ---- ---- 25.00A ---- ---- ---- 65000 ---- ---- ---- 465.25A ---- ---- ---- 67500 ---- ---- ---- 440.25A ---- ---- ---- 70000 ---- ---- ---- 415.25A ---- ---- ---- 72500 ---- ---- ---- 390.25A ---- ---- ---- 75000 ---- ---- ---- 365.50A ---- ---- ---- 77500 ---- ---- ---- 340.75A ---- ---- ---- 80000 ---- ---- ---- 316.25A ---- ---- ---- 81000 ---- ---- ---- ---- 299.00 -11.00 310.00 25 82500 ---- ---- ---- 292.00A ---- ---- ---- 85000 ---- ---- 268.00A 268.00A 264.00 -8.25 272.25 100 87500 ---- ---- ---- 245.00A ---- ---- ---- 90000 ---- ---- 222.50A 222.50A 222.25 -4.50 226.75 25 92500 ---- ---- ---- 201.25A ---- ---- ---- 95000 ---- ---- ---- 181.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 72500 ---- ---- ---- 322.00A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 298.25A ---- ---- ---- 77500 ---- ---- ---- 269.75A ---- ---- ---- 80000 ---- ---- ---- 246.75A ---- ---- ---- 82500 ---- ---- ---- 224.50A ---- ---- ---- 85000 ---- ---- 203.25A 203.25A 197.75 -8.50 206.25 175 87500 ---- ---- ---- 188.50A ---- ---- ---- 90000 ---- ---- ---- ---- 163.25 -2.25 165.50 50 95000 ---- ---- ---- 137.00A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 169.00 +1.50 167.50 175 87500 ---- ---- ---- 169.75A ---- ---- ---- 90000 ---- ---- ---- ---- 136.00 +5.25 130.75 50 95000 ---- ---- ---- 115.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 154.00 +2.00 152.00 175 90000 ---- ---- ---- ---- 125.25 +6.50 118.75 50 95000 ---- ---- ---- 96.00A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 109.75 UNCH 109.75 50 90000 ---- ---- ---- ---- 84.75 +2.00 82.75 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 101.50 -2.25 103.75 50 90000 ---- ---- ---- ---- 78.25 -1.00 79.25 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 97.75 -4.25 102.00 50 90000 ---- ---- ---- ---- 75.50 -3.00 78.50 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 ---- 7.00B ---- 7.00B 9.00 +2.25 6.75 100 100 115000 ---- ---- ---- 30.25A ---- ---- ---- 120000 ---- ---- ---- 52.25A ---- ---- ---- 125000 ---- ---- ---- 81.75A ---- ---- ---- 127500 ---- ---- ---- 104.25A ---- ---- ---- 130000 ---- ---- ---- 123.25A ---- ---- ---- 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 ---- ---- ---- 2.75A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- 26.00B ---- ---- 34.25 +11.25 23.00 100 100 115000 ---- ---- ---- 59.25A ---- ---- ---- 120000 ---- ---- ---- 85.00A ---- ---- ---- 125000 ---- ---- ---- 116.50A ---- ---- ---- 127500 ---- ---- ---- 141.50A ---- ---- ---- 130000 ---- ---- ---- 160.00A ---- ---- ---- 68000 ---- ---- ---- ---- .50 +.25 .25 75 68500 ---- ---- ---- ---- .75 +.50 .25 25 70000 ---- ---- ---- ---- .75 +.50 .25 450 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- 1.00 +.75 .25 100 74000 ---- ---- ---- ---- 1.00 +.75 .25 50 75000 ---- ---- ---- ---- 1.00 +.75 .25 50 77500 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- ---- ---- 1.50 +1.00 .50 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- 2.00 +1.00 1.00 175 87500 ---- ---- ---- 3.00A ---- ---- ---- 88000 ---- ---- ---- ---- 2.50 +1.00 1.50 25 90000 ---- ---- ---- 3.25A ---- ---- ---- 95000 ---- ---- ---- 5.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- 1.25 +1.00 .25 75 68500 ---- ---- ---- ---- 1.25 +1.00 .25 25 70000 ---- ---- ---- ---- 1.75 +1.50 .25 300 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- 2.75 +2.25 .50 100 74000 ---- ---- ---- ---- 3.00 +2.50 .50 50 75000 ---- ---- ---- ---- 3.50 +3.00 .50 50 77500 ---- ---- ---- 3.00A ---- ---- ---- 80000 ---- ---- ---- ---- 6.75 +5.25 1.50 100 82500 ---- ---- ---- 4.00A ---- ---- ---- 85000 ---- ---- ---- ---- 12.25 +8.50 3.75 175 87500 ---- ---- ---- 6.75A ---- ---- ---- 88000 ---- ---- ---- ---- 16.50 +10.75 5.75 25 90000 ---- ---- ---- 9.25A ---- ---- ---- 92500 ---- ---- ---- 12.50A ---- ---- ---- 95000 ---- ---- ---- 17.00A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- 54.50B ---- 54.50B 86.25 +36.25 50.00 10 105000 ---- ---- ---- 108.25A ---- ---- ---- 110000 ---- ---- ---- 142.00A ---- ---- ---- 115000 ---- ---- ---- 189.75A ---- ---- ---- 120000 ---- ---- ---- 230.50A ---- ---- ---- 125000 ---- ---- ---- 273.75A ---- ---- ---- 130000 ---- ---- ---- 318.50A ---- ---- ---- 60000 ---- ---- ---- 3.25A ---- ---- ---- 65000 ---- ---- ---- 3.75A ---- ---- ---- 70000 ---- ---- ---- ---- 6.00 +5.00 1.00 100 72500 ---- ---- ---- 5.25A ---- ---- ---- 73000 ---- ---- ---- ---- 8.75 +7.25 1.50 200 74000 ---- ---- ---- ---- 9.75 +7.75 2.00 100 75000 ---- ---- ---- ---- 11.00 +8.75 2.25 225 77500 ---- ---- ---- 7.50A ---- ---- ---- 80000 ---- ---- ---- ---- 18.50 +13.25 5.25 25 82500 ---- ---- ---- 12.75A ---- ---- ---- 85000 ---- ---- ---- 17.00A ---- ---- ---- 87500 ---- ---- ---- 26.25A ---- ---- ---- 88000 ---- ---- ---- ---- 37.75 +22.50 15.25 25 90000 ---- ---- ---- 33.25A ---- ---- ---- 95000 ---- ---- ---- 51.25A ---- ---- ---- HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 122.50 +42.50 80.00 10 105000 ---- ---- ---- 169.75A ---- ---- ---- 110000 ---- ---- ---- 219.75A ---- ---- ---- 115000 ---- ---- ---- 262.25A ---- ---- ---- 120000 ---- ---- ---- 306.50A ---- ---- ---- 125000 ---- ---- ---- 352.50A ---- ---- ---- 130000 ---- ---- ---- 399.50A ---- ---- ---- 60000 ---- ---- ---- 4.50A ---- ---- ---- 65000 ---- ---- ---- 6.75A ---- ---- ---- 70000 ---- ---- ---- ---- 18.50 +12.00 6.50 100 72500 ---- ---- ---- 13.50A ---- ---- ---- 74000 ---- ---- ---- ---- 25.25 +15.25 10.00 100 75000 ---- ---- ---- ---- 27.25 +16.25 11.00 650 77500 ---- ---- ---- 22.00A ---- ---- ---- 80000 ---- ---- ---- ---- 38.25 +20.75 17.50 35 82500 ---- ---- ---- 37.50A ---- ---- ---- 85000 ---- ---- ---- 46.25A ---- ---- ---- 87500 ---- ---- ---- 56.75A ---- ---- ---- 88000 ---- ---- ---- ---- 60.75 +27.50 33.25 25 90000 ---- ---- ---- 68.75A ---- ---- ---- 95000 ---- ---- ---- 100.50A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- 112.75B ---- 106.75B 131.00 +30.50 100.50 10 105000 ---- ---- ---- 183.25A ---- ---- ---- 110000 ---- ---- ---- 231.00A ---- ---- ---- 115000 ---- ---- ---- 273.50A ---- ---- ---- 120000 ---- ---- ---- 317.75A ---- ---- ---- 125000 ---- ---- ---- 363.25A ---- ---- ---- 130000 ---- ---- ---- 410.00A ---- ---- ---- 70000 ---- ---- ---- ---- 19.00 +8.25 10.75 100 74000 ---- ---- ---- ---- 26.50 +10.25 16.25 100 75000 ---- ---- ---- ---- 28.75 +11.00 17.75 225 80000 ---- ---- ---- ---- 41.25 +14.00 27.25 25 85000 ---- ---- ---- 55.75A ---- ---- ---- 88000 ---- ---- ---- ---- 68.75 +20.00 48.75 25 90000 ---- ---- ---- 83.00A ---- ---- ---- 95000 ---- ---- ---- 112.50A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 27.00 +8.75 18.25 100 74000 ---- ---- ---- ---- 36.75 +10.75 26.00 100 75000 ---- ---- ---- ---- 39.50 +11.00 28.50 75 88000 ---- ---- ---- ---- 88.25 +16.75 71.50 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 26.75 +7.25 19.50 100 74000 ---- ---- ---- ---- 37.75 +9.00 28.75 100 75000 ---- ---- ---- ---- 40.75 +9.25 31.50 75 88000 ---- ---- ---- ---- 95.00 +14.00 81.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 30.75 +6.25 24.50 100 74000 ---- ---- ---- ---- 42.50 +7.50 35.00 100 75000 ---- ---- ---- ---- 45.75 +8.00 37.75 75 88000 ---- ---- ---- ---- 102.25 +11.75 90.50 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 7565 M1S APR23 Silver Weekly Monday Option - Week 1 CALL 1525 ---- ---- ---- ---- 7.536 +.361 7.175 1550 ---- ---- ---- ---- 7.286 +.361 6.925 1575 ---- ---- ---- ---- 7.036 +.361 6.675 1600 ---- ---- ---- ---- 6.786 +.361 6.425 1625 ---- ---- ---- ---- 6.536 +.361 6.175 1650 ---- ---- ---- ---- 6.286 +.361 5.925 1675 ---- ---- ---- ---- 6.036 +.361 5.675 1700 ---- ---- ---- ---- 5.786 +.361 5.425 1725 ---- ---- ---- ---- 5.536 +.361 5.175 1750 ---- ---- ---- ---- 5.286 +.361 4.925 1775 ---- ---- ---- ---- 5.036 +.360 4.676 1800 ---- ---- ---- ---- 4.786 +.360 4.426 1825 ---- ---- ---- ---- 4.536 +.359 4.177 1850 ---- ---- ---- ---- 4.287 +.359 3.928 1875 ---- ---- ---- ---- 4.037 +.358 3.679 1900 ---- ---- ---- ---- 3.788 +.357 3.431 1915 ---- ---- ---- ---- 3.639 +.357 3.282 1920 ---- ---- ---- ---- 3.589 +.356 3.233 1925 ---- ---- ---- ---- 3.539 +.356 3.183 1930 ---- ---- ---- ---- 3.490 +.356 3.134 1935 ---- ---- ---- ---- 3.440 +.356 3.084 1940 ---- ---- ---- ---- 3.390 +.355 3.035 1945 ---- ---- ---- ---- 3.341 +.355 2.986 1950 ---- ---- ---- ---- 3.291 +.355 2.936 1955 ---- ---- ---- ---- 3.241 +.354 2.887 1960 ---- ---- ---- ---- 3.192 +.354 2.838 1965 ---- ---- ---- ---- 3.142 +.353 2.789 1970 ---- ---- ---- ---- 3.093 +.353 2.740 1975 ---- ---- ---- ---- 3.043 +.352 2.691 1980 ---- ---- ---- ---- 2.994 +.352 2.642 1985 ---- ---- ---- ---- 2.944 +.351 2.593 1990 ---- ---- ---- ---- 2.895 +.351 2.544 1995 ---- ---- ---- ---- 2.846 +.351 2.495 2000 ---- ---- ---- ---- 2.796 +.349 2.447 2005 ---- ---- ---- ---- 2.747 +.349 2.398 2010 ---- ---- ---- ---- 2.698 +.348 2.350 2015 ---- ---- ---- ---- 2.649 +.348 2.301 2020 ---- ---- ---- ---- 2.600 +.347 2.253 2025 ---- ---- ---- ---- 2.551 +.346 2.205 3 2030 ---- ---- ---- ---- 2.502 +.345 2.157 2035 ---- ---- ---- ---- 2.453 +.344 2.109 2040 ---- ---- ---- ---- 2.404 +.342 2.062 2045 ---- ---- ---- ---- 2.356 +.342 2.014 3 2050 ---- 2.163B 1.956A 2.162B 2.307 +.340 1.967 2055 ---- ---- ---- ---- 2.259 +.339 1.920 2060 ---- ---- ---- ---- 2.210 +.337 1.873 2065 ---- ---- ---- ---- 2.162 +.335 1.827 2070 ---- ---- ---- ---- 2.114 +.334 1.780 2075 ---- 2.225B 1.721A 2.225B 2.067 +.333 1.734 2080 ---- ---- ---- ---- 2.019 +.330 1.689 2085 ---- ---- ---- ---- 1.971 +.328 1.643 2090 ---- ---- ---- ---- 1.924 +.326 1.598 2095 ---- ---- ---- ---- 1.877 +.323 1.554 3 2100 ---- 2.223B 1.492A 2.223B 1.830 +.321 1.509 2105 ---- ---- ---- ---- 1.784 +.319 1.465 2110 ---- ---- ---- ---- 1.737 +.315 1.422 3 2115 ---- ---- ---- ---- 1.691 +.312 1.379 2120 ---- ---- ---- ---- 1.646 +.310 1.336 2125 ---- 2.000B 1.273A 1.995B 1.600 +.306 1.294 2130 ---- 1.352B ---- ---- 1.555 +.302 1.253 2135 ---- 1.370B ---- ---- 1.510 +.299 1.211 2140 ---- 1.385B ---- ---- 1.466 +.295 1.171 2145 ---- 1.378B ---- ---- 1.422 +.291 1.131 2150 ---- 1.760B 1.066A 1.755B 1.379 +.287 1.092 2155 ---- 1.351B ---- ---- 1.336 +.282 1.054 2160 ---- 1.390B ---- ---- 1.293 +.277 1.016 2165 ---- 1.345B ---- ---- 1.251 +.273 .978 2170 ---- 1.358B ---- ---- 1.209 +.267 .942 2175 ---- 1.535B .877A 1.530B 1.168 +.262 .906 2180 ---- 1.379B ---- ---- 1.128 +.257 .871 2185 ---- 1.345B ---- ---- 1.088 +.251 .837 2190 ---- 1.299B ---- ---- 1.049 +.245 .804 2195 ---- 1.257B .738A .738A 1.011 +.239 .772 2200 .761 1.315B .707A 1.310B .973 +.233 1 .740 3 2205 .765 1.170B .676A .765 .936 +.227 1 .709 2210 .733 1.127B .646A .757B .900 +.221 2 .679 2215 ---- 1.085B .612A .921B .864 +.214 .650 2220 ---- 1.044B .584A .885B .830 +.208 .622 2225 ---- 1.104B .557A 1.104B .796 +.201 .595 3 2230 ---- .962B .530A .816B .763 +.195 .568 2235 ---- .923B .505A .783B .731 +.188 .543 3 2240 ---- .884B .480A .769B .700 +.182 .518 2245 ---- .932B .457A .925B .670 +.176 .494 2250 ---- .912B .435A .912B .640 +.169 .471 2255 ---- .862B .413A .857B .612 +.163 .449 2260 ---- .828B .392A .822B .584 +.156 .428 2 2265 ---- .798B .373A .789B .558 +.150 .408 2270 ---- .769B .353A .765B .532 +.144 .388 2275 ---- .744B .335A .744B .508 +.138 .370 2280 ---- .705B .318A .701B .484 +.132 .352 2285 ---- .675B .301A .675B .461 +.126 .335 2290 ---- .644B .284A .637B .439 +.120 .319 2295 ---- .623B .269A .623B .418 +.115 .303 2300 ---- .595B .255A .595B .398 +.110 .288 2305 ---- .569B .241A .569B .378 +.104 .274 2 2310 ---- .546B .229A .546B .360 +.100 .260 2315 ---- .518B .216A .518B .342 +.095 .247 2320 ---- .497B .204A .497B .325 +.090 .235 2325 ---- .469B .193A .469B .309 +.085 .224 2 2330 ---- .448B .182A .448B .294 +.081 .213 2335 ---- .427B .173A .427B .279 +.077 .202 2340 ---- .406B .163A .406B .265 +.073 .192 2345 ---- .387B .154A .387B .252 +.069 .183 2350 ---- .371B .146A .371B .239 +.065 .174 1 2355 ---- .350B .139A .350B .227 +.062 .165 2360 ---- .331B .131A .331B .216 +.059 .157 2365 ---- .315B .123A .315B .205 +.056 .149 2375 ---- .284B .111A .284B .185 +.050 .135 2400 ---- .224B .086A .222B .144 +.038 .106 1 2425 ---- .174B .068A .173B .112 +.028 .084 2450 ---- .136B .054A .136B .089 +.022 .067 2475 ---- .106B .045A .045A .071 +.016 .055 2500 ---- .084B .037A .037A .057 +.012 .045 2525 ---- .066B .031A .031A .047 +.010 .037 2550 ---- .052B .026A .026A .039 +.007 .032 2575 ---- .041B .023A .023A .032 +.005 .027 2600 ---- .033B .020A .020A .028 +.005 .023 2625 ---- .027B .017A .017A .024 +.004 .020 2650 ---- .022B .016A .016A .020 +.002 .018 2675 ---- .018B .014A .014A .018 +.002 .016 2700 ---- .015B ---- .015B .015 +.001 .014 2 4 2725 ---- .013B ---- .013B .014 +.002 .012 2750 ---- ---- ---- ---- .012 +.001 .011 2775 ---- ---- ---- ---- .011 +.001 .010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 2 33 M1S APR23 Silver Weekly Monday Option - Week 1 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 -.001 .002 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .001 -.001 .002 1 1750 ---- ---- ---- ---- .001 -.002 .003 1775 ---- ---- ---- ---- .002 -.001 .003 1800 ---- ---- ---- ---- .002 -.002 .004 2 1825 ---- ---- ---- ---- .003 -.002 .005 1850 ---- ---- ---- ---- .003 -.003 .006 1 1875 ---- ---- ---- ---- .004 -.003 .007 1900 ---- ---- ---- ---- .005 -.004 .009 10 1915 ---- ---- ---- ---- .006 -.004 .010 1920 ---- ---- .010A .010A .006 -.005 .011 1925 ---- ---- .010A .010A .006 -.005 .011 1930 ---- ---- .011A .011A .006 -.006 .012 1935 ---- ---- .011A .011A .007 -.005 .012 1940 ---- ---- .011A .011A .007 -.006 .013 1945 ---- ---- .012A .012A .007 -.007 .014 1950 ---- ---- .012A .012A .008 -.006 .014 1955 ---- ---- .012A .012A .008 -.007 .015 1960 ---- ---- .012A .012A .009 -.007 .016 1965 ---- ---- .013A .013A .009 -.008 .017 1970 ---- ---- .013A .013A .009 -.009 .018 1975 ---- ---- .014A .014A .010 -.009 .019 1980 ---- ---- .014A .014A .010 -.010 .020 1985 ---- ---- .014A .014A .011 -.010 .021 1990 ---- ---- .015A .015A .012 -.010 .022 1995 ---- ---- .015A .015A .012 -.011 .023 2000 ---- ---- .016A .016A .013 -.011 .024 2005 ---- ---- .016A .016A .014 -.012 .026 2010 ---- ---- .017A .017A .015 -.012 .027 2015 ---- ---- .017A .017A .015 -.014 .029 2020 ---- ---- .018A .018A .016 -.015 .031 2025 ---- ---- .019A .019A .017 -.016 .033 10 2030 ---- ---- .019A .019A .018 -.017 .035 2035 ---- ---- .020A .020A .020 -.017 .037 2040 ---- ---- .021A .021A .021 -.018 .039 2045 ---- ---- .022A .022A .022 -.020 .042 2050 ---- ---- .023A .023A .024 -.020 .044 2055 ---- ---- .023A .023A .025 -.022 .047 10 2060 ---- ---- .024A .024A .027 -.024 .051 2065 ---- ---- .025A .025A .029 -.025 .054 2070 ---- ---- .026A .026A .031 -.027 .058 2075 ---- ---- .028A .028A .033 -.029 .062 2080 ---- ---- .029A .029A .035 -.031 .066 2085 ---- ---- .030A .030A .038 -.032 .070 2090 ---- ---- .032A .032A .040 -.035 .075 2095 ---- ---- .033A .033A .043 -.038 .081 2100 ---- ---- .035A .035A .046 -.040 .086 2105 ---- ---- .037A .037A .050 -.042 .092 2110 ---- ---- .039A .039A .053 -.046 .099 2115 ---- ---- .041A .041A .057 -.048 .105 2120 ---- ---- .043A .043A .062 -.051 .113 2125 ---- ---- .045A .045A .066 -.055 .121 2130 ---- ---- .048A .048A .071 -.058 .129 2135 ---- ---- .051A .051A .076 -.062 .138 2140 ---- ---- .054A .054A .082 -.066 .148 2145 ---- ---- .057A .057A .088 -.070 .158 2150 ---- ---- .061A .061A .094 -.074 .168 2155 ---- ---- .064A .064A .101 -.079 .180 2160 ---- ---- .068A .068A .108 -.084 .192 2165 ---- ---- .073A .073A .116 -.089 .205 2170 ---- ---- .077A .077A .125 -.093 .218 2175 ---- ---- .082A .082A .134 -.098 .232 2180 ---- ---- .088A .088A .143 -.104 .247 2185 .177 .177 .093A .093A .153 -.110 10 .263 2 2190 ---- ---- .099A .099A .164 -.116 .280 2195 ---- ---- .105A .105A .176 -.121 .297 3 2200 ---- ---- .113A .113A .188 -.127 .315 2205 ---- ---- .120A .120A .201 -.134 .335 2210 ---- ---- .128A .128A .215 -.140 .355 2215 ---- ---- .137A .137A .229 -.146 .375 2220 ---- ---- .146A .146A .245 -.152 .397 3 2225 .254 .254 .156A .156A .261 -.159 1 .420 2230 ---- ---- .167A .167A .278 -.165 .443 3 2235 ---- ---- .178A .178A .296 -.172 .468 2240 ---- ---- .190A .190A .314 -.179 .493 2245 ---- ---- .203A .203A .334 -.185 .519 2250 .480 .480 .217A .217A .355 -.191 3 .546 1 2255 ---- ---- .231A .231A .376 -.198 .574 2260 ---- ---- .249A .249A .399 -.204 .603 1 2265 ---- ---- .267A .267A .422 -.211 .633 2270 ---- ---- .284A .284A .446 -.217 .663 1 2275 ---- ---- .302A .302A .472 -.222 .694 2280 .518 .518 .321A .321A .498 -.228 3 .726 2285 ---- ---- .341A .341A .525 -.234 .759 2290 .573 .573 .362A .362A .553 -.240 3 .793 2295 ---- ---- .384A .384A .582 -.245 .827 2300 ---- ---- .405A .405A .611 -.251 .862 2305 ---- ---- .430A .430A .642 -.256 .898 1 1 2310 ---- ---- .454A .454A .673 -.261 .934 2315 ---- ---- .479A .479A .706 -.265 .971 2320 .540 .540 .503A .574B .739 -.270 4 1.009 2325 ---- ---- .531A .531A .772 -.275 1.047 2330 ---- ---- .559A .559A .807 -.279 1.086 2335 ---- ---- .587A .587A .842 -.284 1.126 2340 ---- ---- .615A .615A .878 -.288 1.166 2345 ---- ---- .648A .648A .915 -.291 1.206 2350 ---- ---- .678A .678A .952 -.295 1.247 2355 ---- ---- .706A .706A .990 -.299 1.289 2360 ---- ---- .752A .752A 1.029 -.301 1.330 2365 ---- ---- .782A .782A 1.068 -.305 1.373 2375 ---- ---- .845A .845A 1.148 -.311 1.459 2400 ---- ---- 1.026A 1.026A 1.356 -.323 1.679 2425 ---- ---- 1.224A 1.224A 1.575 -.332 1.907 2450 ---- ---- 1.434A 1.434A 1.801 -.339 2.140 2475 ---- ---- 1.655A 1.655A 2.032 -.345 2.377 2500 ---- ---- 1.880A 1.880A 2.269 -.348 2.617 2525 ---- ---- 2.110A 2.110A 2.508 -.351 2.859 2550 ---- ---- 2.345A 2.345A 2.750 -.353 3.103 2575 ---- ---- 2.585A 2.585A 2.993 -.355 3.348 2600 ---- ---- 2.824A 2.824A 3.238 -.356 3.594 2625 ---- ---- 3.081A 3.081A 3.484 -.357 3.841 2650 ---- ---- ---- ---- 3.731 -.357 4.088 2675 ---- ---- ---- ---- 3.978 -.358 4.336 2700 ---- ---- ---- ---- 4.226 -.358 4.584 2725 ---- ---- ---- ---- 4.474 -.359 4.833 2750 ---- ---- ---- ---- 4.722 -.360 5.082 2775 ---- ---- ---- ---- 4.971 -.360 5.331 TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 1 49 M2S APR23 Silver Weekly Monday Option - Week 2 CALL 1675 ---- ---- ---- ---- 6.036 +.361 5.675 1700 ---- ---- ---- ---- 5.786 +.361 5.425 1725 ---- ---- ---- ---- 5.536 +.361 5.175 1750 ---- ---- ---- ---- 5.286 +.361 4.925 1775 ---- ---- ---- ---- 5.036 +.361 4.675 1800 ---- ---- ---- ---- 4.786 +.360 4.426 1825 ---- ---- ---- ---- 4.537 +.360 4.177 1850 ---- ---- ---- ---- 4.288 +.359 3.929 1875 ---- ---- ---- ---- 4.040 +.358 3.682 1900 ---- ---- ---- ---- 3.792 +.356 3.436 1925 ---- ---- ---- ---- 3.544 +.353 3.191 1950 ---- ---- ---- ---- 3.298 +.351 2.947 1975 ---- ---- ---- ---- 3.053 +.348 2.705 2000 ---- 2.613B 2.454A 2.613B 2.809 +.343 2.466 2025 ---- 2.601B 2.216A 2.601B 2.568 +.338 2.230 2050 ---- 2.655B 1.982A 2.655B 2.329 +.330 1.999 2070 ---- ---- ---- ---- 2.141 +.322 1.819 2075 ---- 2.500B 1.755A 2.495B 2.094 +.320 1.774 2080 ---- ---- ---- ---- 2.048 +.318 1.730 2085 ---- ---- ---- ---- 2.002 +.315 1.687 2090 ---- ---- ---- ---- 1.956 +.313 1.643 2095 ---- ---- ---- ---- 1.910 +.310 1.600 2100 ---- 2.260B 1.535A 2.255B 1.865 +.307 1.558 2105 ---- ---- ---- ---- 1.820 +.304 1.516 2110 ---- ---- ---- ---- 1.776 +.302 1.474 2115 ---- ---- ---- ---- 1.731 +.298 1.433 2120 ---- ---- ---- ---- 1.687 +.294 1.393 2125 ---- 2.030B 1.327A 2.025B 1.644 +.291 1.353 2130 ---- ---- ---- ---- 1.601 +.288 1.313 2135 ---- ---- ---- ---- 1.558 +.284 1.274 2140 ---- ---- ---- ---- 1.516 +.280 1.236 2145 ---- ---- ---- ---- 1.474 +.276 1.198 2150 ---- 1.800B 1.133A 1.800B 1.433 +.272 1.161 2155 ---- ---- ---- ---- 1.392 +.267 1.125 2160 ---- ---- ---- ---- 1.352 +.263 1.089 2165 ---- ---- ---- ---- 1.312 +.258 1.054 2170 ---- ---- ---- ---- 1.273 +.253 1.020 2175 ---- 1.584B .955A 1.578B 1.235 +.249 .986 2180 ---- ---- ---- ---- 1.197 +.244 .953 2185 ---- ---- ---- ---- 1.160 +.239 .921 2190 ---- ---- ---- ---- 1.124 +.234 .890 2195 ---- ---- ---- ---- 1.088 +.229 .859 1 2200 ---- 1.374B .798A 1.374B 1.053 +.224 .829 2205 ---- .915B ---- ---- 1.018 +.218 .800 2210 ---- 1.040B .740A .740A .985 +.213 .772 2215 ---- 1.006B .712A .712A .952 +.208 .744 2220 ---- .972B .685A .918B .919 +.201 .718 3 2225 ---- 1.182B .659A 1.176B .888 +.196 .692 2230 .886 .908B .633A .882A .857 +.191 3 .666 2235 ---- .876B .608A .825B .827 +.185 .642 2240 ---- 1.056B .584A .980B .798 +.180 .618 2245 ---- 1.023B .560A .975B .769 +.175 .594 2250 ---- 1.001B .539A 1.001B .741 +.169 .572 2255 ---- .960B .516A .870B .714 +.164 .550 2260 ---- .928B .496A .879B .688 +.159 .529 2265 ---- .895B .474A .843B .663 +.154 .509 2270 ---- .863B .455A .797B .638 +.149 .489 2275 ---- .847B .436A .847B .614 +.144 .470 11 2280 ---- .804B .417A .777B .590 +.139 .451 2285 ---- .779B .400A .770B .568 +.134 .434 2290 ---- .763B .384A .756B .546 +.130 .416 2295 ---- .735B .367A .735B .525 +.125 .400 2300 ---- .707B .351A .707B .504 +.120 .384 2305 ---- .679B .336A .679B .484 +.115 .369 2310 ---- .658B .321A .658B .465 +.111 .354 2315 ---- .630B .307A .630B .447 +.108 .339 2320 ---- .609B .295A .609B .429 +.103 .326 2325 ---- .588B .281A .588B .412 +.099 .313 2330 ---- .560B .269A .560B .395 +.095 .300 2335 ---- .540B .257A .540B .379 +.091 .288 2340 ---- .519B .246A .519B .364 +.088 .276 2345 ---- .504B .236A .504B .349 +.084 .265 2350 ---- .483B .226A .483B .335 +.081 .254 1 2355 ---- .462B .216A .462B .322 +.078 .244 2360 ---- .442B .207A .442B .309 +.075 .234 2365 ---- .427B .199A .427B .296 +.072 .224 2375 ---- .392B .181A .392B .273 +.066 .207 2400 ---- .322B .147A .322B .222 +.053 .169 22 5 2425 ---- .265B .119A .265B .181 +.043 .138 2450 ---- .216B .097A .216B .148 +.034 10 .114 2475 ---- .177B .082A .177B .122 +.028 .094 2500 ---- .146B .068A .146B .101 +.022 7 .079 2525 ---- .120B .059A .120B .085 +.018 .067 2550 ---- .099B .051A .051A .071 +.014 .057 2575 ---- .082B .044A .044A .060 +.011 .049 2600 ---- .069B .038A .038A .052 +.010 .042 2625 ---- .057B .034A .034A .045 +.008 .037 2650 ---- .048B .030A .030A .039 +.007 .032 2675 ---- .040B .027A .027A .034 +.005 .029 2700 ---- .034B .024A .024A .030 +.004 .026 2725 ---- .029B .022A .022A .027 +.004 .023 2750 ---- .025B .020A .020A .024 +.003 .021 2775 ---- .022B ---- .022B .021 +.002 .019 TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 22 21 M2S APR23 Silver Weekly Monday Option - Week 2 PUT 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .002 -.001 .003 1775 ---- ---- ---- ---- .003 -.001 .004 1800 ---- ---- ---- ---- .004 -.001 .005 1825 ---- ---- ---- ---- .005 -.002 .007 1850 ---- ---- ---- ---- .006 -.003 .009 1875 ---- ---- ---- ---- .008 -.004 .012 1900 ---- ---- .015A .015A .010 -.006 .016 1925 ---- ---- .017A .017A .013 -.008 .021 1950 ---- ---- .019A .019A .017 -.010 .027 1975 ---- ---- .023A .023A .022 -.013 .035 2000 ---- ---- .027A .027A .028 -.017 .045 15 15 2025 ---- ---- .033A .033A .036 -.023 .059 2050 ---- ---- .040A .040A .047 -.031 .078 2070 ---- ---- .046A .046A .059 -.038 .097 2075 ---- ---- .049A .049A .062 -.041 .103 2080 ---- ---- .051A .051A .066 -.043 .109 2085 ---- ---- .053A .053A .070 -.045 .115 2090 ---- ---- .056A .056A .074 -.047 .121 2095 ---- ---- .058A .058A .078 -.050 .128 2100 ---- ---- .061A .061A .083 -.053 .136 2105 ---- ---- .064A .064A .088 -.056 .144 2110 ---- ---- .068A .068A .093 -.059 .152 2115 ---- ---- .071A .071A .099 -.062 .161 2120 ---- ---- .075A .075A .105 -.065 .170 2125 ---- ---- .079A .079A .111 -.069 .180 2130 ---- ---- .083A .083A .118 -.072 .190 2135 ---- ---- .088A .088A .125 -.076 .201 2140 ---- ---- .093A .093A .133 -.080 .213 2145 ---- ---- .098A .098A .141 -.084 .225 2150 ---- ---- .103A .103A .150 -.088 .238 2155 ---- ---- .109A .109A .159 -.093 .252 2160 ---- ---- .115A .115A .168 -.098 .266 2165 ---- ---- .121A .121A .179 -.102 .281 2170 ---- ---- .129A .129A .190 -.106 .296 2175 ---- ---- .136A .136A .201 -.112 .313 2180 ---- ---- .144A .144A .213 -.117 .330 2185 ---- ---- .152A .152A .226 -.122 .348 2190 ---- ---- .161A .161A .240 -.126 .366 2195 ---- ---- .169A .169A .254 -.131 .385 2200 ---- ---- .179A .179A .268 -.137 .405 2205 ---- ---- .189A .189A .284 -.142 .426 2210 ---- ---- .200A .200A .300 -.148 .448 2215 ---- ---- .211A .211A .317 -.153 .470 2220 ---- ---- .223A .223A .335 -.158 .493 2225 ---- ---- .236A .236A .353 -.164 .517 2230 ---- ---- .249A .249A .372 -.169 .541 2235 ---- ---- .264A .264A .392 -.175 .567 2240 ---- ---- .278A .278A .413 -.180 .593 2245 ---- ---- .294A .294A .434 -.185 .619 2250 ---- ---- .314A .314A .456 -.191 .647 1 1 2255 ---- ---- .331A .331A .479 -.196 .675 4 2260 ---- ---- .349A .349A .503 -.201 .704 2265 .460 .460 .368A .487B .527 -.206 1 .733 2270 ---- ---- .387A .387A .552 -.211 .763 2275 ---- ---- .405A .405A .578 -.216 .794 2280 ---- ---- .426A .426A .604 -.222 .826 2285 ---- ---- .447A .447A .632 -.226 .858 2290 ---- ---- .472A .472A .660 -.230 .890 2295 ---- ---- .495A .495A .688 -.236 .924 2300 ---- ---- .517A .517A .718 -.240 .958 2305 ---- ---- .543A .543A .748 -.244 .992 2310 ---- ---- .566A .566A .779 -.248 1.027 2315 ---- ---- .594A .594A .810 -.253 1.063 2320 ---- ---- .621A .621A .842 -.257 1.099 2325 ---- ---- .648A .648A .875 -.261 1.136 2330 ---- ---- .676A .676A .908 -.265 1.173 2335 ---- ---- .704A .704A .942 -.269 1.211 2340 ---- ---- .733A .733A .977 -.272 1.249 2345 ---- ---- .763A .763A 1.012 -.276 1.288 2350 ---- ---- .791A .791A 1.048 -.279 1.327 2355 ---- ---- .824A .824A 1.084 -.282 1.366 2360 ---- ---- .854A .854A 1.121 -.285 1.406 2365 ---- ---- .888A .888A 1.158 -.289 1.447 2375 ---- ---- .952A .952A 1.235 -.294 1.529 2400 ---- ---- 1.127A 1.127A 1.433 -.307 1.740 2425 ---- ---- 1.316A 1.316A 1.642 -.317 1.959 2450 ---- ---- 1.518A 1.518A 1.859 -.325 2.184 2475 ---- ---- 1.728A 1.728A 2.082 -.333 2.415 2500 ---- ---- 1.944A 1.944A 2.311 -.338 2.649 2525 ---- ---- 2.166A 2.166A 2.544 -.342 2.886 2550 ---- ---- 2.395A 2.395A 2.780 -.346 3.126 2575 ---- ---- 2.625A 2.625A 3.019 -.349 3.368 2600 ---- ---- 2.860A 2.860A 3.260 -.351 3.611 2625 ---- ---- 3.100A 3.100A 3.503 -.352 3.855 2650 ---- ---- 3.340A 3.340A 3.747 -.354 4.101 2675 ---- ---- 3.580A 3.580A 3.992 -.355 4.347 2700 ---- ---- 3.834A 3.834A 4.237 -.357 4.594 2725 ---- ---- ---- ---- 4.484 -.357 4.841 2750 ---- ---- ---- ---- 4.731 -.357 5.088 2775 ---- ---- ---- ---- 4.978 -.358 5.336 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 16 20 M3S APR23 Silver Weekly Monday Option - Week 3 CALL 1750 ---- ---- ---- ---- 5.286 ---- ---- 1775 ---- ---- ---- ---- 5.037 +.359 4.678 1800 ---- ---- ---- ---- 4.788 +.358 4.430 1825 ---- ---- ---- ---- 4.540 +.357 4.183 1850 ---- ---- ---- ---- 4.292 +.355 3.937 1875 ---- ---- ---- ---- 4.045 +.354 3.691 1900 ---- ---- ---- ---- 3.799 +.352 3.447 1925 ---- ---- ---- ---- 3.554 +.350 3.204 1950 ---- ---- ---- ---- 3.310 +.346 2.964 1975 ---- 2.920B 2.715A 2.920B 3.068 +.342 2.726 2000 ---- 3.036B 2.479A 3.030B 2.828 +.336 2.492 2025 ---- 3.000B 2.247A 2.995B 2.591 +.329 2.262 2050 ---- 2.760B 2.021A 2.755B 2.357 +.319 2.038 2075 ---- 2.525B 1.803A 2.520B 2.130 +.308 1.822 2100 ---- 2.292B 1.594A 2.287B 1.909 +.293 1.616 2125 ---- 2.070B 1.397A 2.064B 1.698 +.276 1.422 2140 ---- ---- ---- 1.315A 1.576 ---- ---- 2145 ---- ---- ---- 1.279A 1.537 ---- ---- 2150 ---- 1.854B 1.214A 1.848B 1.498 +.256 1.242 2155 ---- ---- ---- 1.209A 1.459 ---- ---- 2160 ---- ---- ---- 1.174A 1.421 ---- ---- 2165 ---- ---- ---- ---- 1.384 +.243 1.141 2170 ---- ---- ---- ---- 1.347 +.238 1.109 2175 ---- 1.644B 1.046A 1.638B 1.311 +.234 1.077 2180 ---- ---- ---- ---- 1.275 +.229 1.046 2185 ---- ---- ---- ---- 1.240 +.225 1.015 2190 ---- 1.101B .982A .982A 1.205 +.220 .985 2195 ---- 1.068B .952A .952A 1.171 +.215 .956 2200 ---- 1.449B .888A 1.442B 1.138 +.211 .927 2205 ---- 1.157B .860A .860A 1.105 +.206 .899 2210 ---- 1.124B .833A .833A 1.073 +.201 .872 2215 ---- 1.092B .806A .806A 1.042 +.197 .845 2220 ---- 1.060B .780A .992B 1.011 +.192 .819 2225 ---- 1.267B .753A 1.260B .981 +.188 .793 2230 ---- 1.218B .728A 1.167B .952 +.184 .768 2235 ---- 1.184B .704A 1.134B .923 +.179 .744 2240 ---- 1.150B .680A 1.076B .895 +.175 .720 2245 ---- 1.118B .656A 1.066B .867 +.170 .697 2250 ---- 1.099B .634A 1.099B .840 +.166 .674 2255 ---- 1.057B .612A 1.005B .814 +.162 .652 2260 ---- 1.027B .591A .944B .788 +.157 .631 2265 ---- .995B .570A .951B .763 +.153 .610 2270 ---- .966B .550A .918B .739 +.150 .589 2275 ---- .944B .532A .944B .715 +.145 .570 2280 ---- .913B .513A .904B .692 +.142 .550 2285 ---- .896B .495A .896B .669 +.137 .532 2290 ---- .864B .476A .864B .648 +.134 .514 2295 ---- .840B .459A .840B .626 +.130 .496 2300 ---- .816B .443A .816B .606 +.127 .479 2305 ---- .792B .427A .785B .586 +.124 .462 2310 ---- .761B .412A .760B .566 +.120 .446 2315 ---- .737B .397A .737B .547 +.116 .431 2320 ---- .720B .382A .720B .529 +.113 .416 2325 ---- .696B .369A .696B .511 +.110 .401 2330 ---- .672B .355A .672B .494 +.107 .387 2335 ---- .648B .343A .648B .477 +.103 .374 2340 ---- .632B .331A .632B .461 +.101 .360 2345 ---- .608B .319A .608B .445 +.097 .348 2350 ---- .592B .306A .592B .430 +.095 .335 2355 ---- .568B .296A .568B .416 +.092 .324 2360 ---- .552B .285A .552B .402 +.090 .312 2365 ---- .536B .275A .536B .388 +.087 .301 2375 ---- .497B .255A .496B .362 +.081 .281 2400 ---- .420B .213A .420B .304 +.069 .235 2425 ---- .356B .178A .351B .256 +.058 .198 2450 ---- .302B .150A .302B .216 +.049 .167 2475 ---- .255B .126A .255B .183 +.041 .142 2500 ---- .216B .108A .216B .156 +.035 .121 2525 ---- .183B .092A .183B .133 +.029 .104 2550 ---- .156B .081A .155B .114 +.024 .090 2575 ---- .133B .070A .133B .099 +.021 .078 2600 ---- .114B .061A .061A .086 +.017 .069 2625 ---- .098B .054A .054A .075 +.014 .061 2650 ---- .084B .048A .048A .066 +.012 .054 2675 ---- .073B .044A .044A .058 +.010 .048 2700 ---- .062B .039A .039A .052 +.009 .043 2725 ---- .054B .036A .036A .046 +.007 .039 2750 ---- .047B .033A .033A .041 +.005 .036 2775 ---- .041B .030A .030A .037 +.005 .032 TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S APR23 Silver Weekly Monday Option - Week 3 PUT 1750 ---- ---- ---- .011A .006 ---- ---- 1775 ---- ---- ---- ---- .007 -.003 .010 1800 ---- ---- ---- ---- .009 -.003 .012 1825 ---- ---- ---- ---- .011 -.004 .015 1850 ---- ---- .017A .017A .013 -.006 .019 1875 ---- ---- .020A .020A .017 -.007 .024 1900 ---- ---- .023A .023A .020 -.009 .029 1925 ---- ---- .026A .026A .025 -.012 .037 1950 ---- ---- .031A .031A .031 -.015 .046 1975 ---- ---- .036A .036A .038 -.020 .058 2000 ---- ---- .044A .044A .048 -.025 .073 2025 ---- ---- .050A .050A .061 -.031 .092 2050 ---- ---- .061A .061A .077 -.041 .118 2075 ---- ---- .076A .076A .099 -.053 .152 2100 ---- ---- .096A .096A .128 -.067 .195 2125 ---- ---- .121A .121A .166 -.085 .251 2140 ---- ---- ---- .140A .194 ---- ---- 2145 ---- ---- ---- .148A .204 ---- ---- 2150 ---- ---- .155A .155A .215 -.105 .320 2155 ---- ---- ---- .163A .227 ---- ---- 2160 ---- ---- ---- .172A .239 ---- ---- 2165 ---- ---- .180A .180A .251 -.117 .368 2170 ---- ---- .190A .190A .264 -.122 .386 2175 ---- ---- .199A .199A .278 -.126 .404 2180 ---- ---- .210A .210A .292 -.131 .423 2185 ---- ---- .220A .220A .306 -.136 .442 2190 ---- ---- .232A .232A .322 -.140 .462 2195 ---- ---- .243A .243A .338 -.144 .482 2200 ---- ---- .256A .256A .354 -.150 .504 2205 ---- ---- .268A .268A .371 -.154 .525 2210 ---- ---- .282A .282A .389 -.159 .548 2215 ---- ---- .296A .296A .408 -.163 .571 2220 ---- ---- .310A .310A .427 -.167 .594 2225 ---- ---- .325A .325A .447 -.172 .619 2230 ---- ---- .340A .340A .467 -.177 .644 2235 ---- ---- .357A .357A .488 -.181 .669 2240 ---- ---- .375A .375A .510 -.185 .695 2245 ---- ---- .392A .392A .532 -.190 .722 2250 ---- ---- .410A .410A .555 -.194 .749 2255 ---- ---- .429A .429A .578 -.199 .777 2260 ---- ---- .449A .449A .603 -.202 .805 2265 ---- ---- .469A .469A .628 -.206 .834 2270 ---- ---- .489A .489A .653 -.211 .864 2275 ---- ---- .511A .511A .679 -.215 .894 2280 ---- ---- .533A .533A .706 -.218 .924 2285 ---- ---- .555A .555A .733 -.222 .955 2290 ---- ---- .579A .579A .761 -.226 .987 2295 ---- ---- .602A .602A .790 -.229 1.019 2300 ---- ---- .627A .627A .819 -.233 1.052 2305 ---- ---- .652A .652A .849 -.236 1.085 2310 ---- ---- .678A .678A .879 -.240 1.119 2315 ---- ---- .704A .704A .910 -.244 1.154 2320 ---- ---- .731A .731A .942 -.246 1.188 2325 ---- ---- .759A .759A .974 -.250 1.224 2330 ---- ---- .784A .784A 1.006 -.254 1.260 2335 ---- ---- .814A .814A 1.040 -.256 1.296 2340 ---- ---- .843A .843A 1.073 -.260 1.333 2345 ---- ---- .872A .872A 1.108 -.262 1.370 2350 ---- ---- .904A .904A 1.142 -.265 1.407 2355 ---- ---- .935A .935A 1.178 -.267 1.445 2360 ---- ---- .966A .966A 1.213 -.271 1.484 2365 ---- ---- .997A .997A 1.249 -.274 1.523 2375 ---- ---- 1.062A 1.062A 1.323 -.279 1.602 2400 ---- ---- 1.230A 1.230A 1.515 -.291 1.806 2425 ---- ---- 1.414A 1.414A 1.716 -.302 2.018 2450 ---- ---- 1.603A 1.603A 1.926 -.310 2.236 2475 ---- ---- 1.806A 1.806A 2.142 -.318 2.460 2500 ---- ---- 2.016A 2.016A 2.364 -.325 2.689 2525 ---- ---- 2.232A 2.232A 2.591 -.331 2.922 2550 ---- ---- 2.454A 2.454A 2.822 -.335 3.157 2575 ---- ---- 2.676A 2.676A 3.055 -.340 3.395 2600 ---- ---- 2.910A 2.910A 3.292 -.343 3.635 2625 ---- ---- 3.138A 3.138A 3.531 -.346 3.877 2650 ---- ---- 3.375A 3.375A 3.771 -.349 4.120 2675 ---- ---- 3.610A 3.610A 4.013 -.350 4.363 2700 ---- ---- 3.850A 3.850A 4.256 -.352 4.608 2725 ---- ---- 4.095A 4.095A 4.500 -.354 4.854 2750 ---- ---- 4.335A 4.335A 4.745 -.355 5.100 2775 ---- ---- 4.589A 4.589A 4.991 -.356 5.347 TOTAL EST.VOL VOLUME OPEN INT TOTAL M4S MAR23 Silver Weekly Monday Option - Week 4 CALL 1525 ---- ---- ---- ---- 7.536 +.361 7.175 1550 ---- ---- ---- ---- 7.286 +.361 6.925 1575 ---- ---- ---- ---- 7.036 +.361 6.675 1600 ---- ---- ---- ---- 6.786 +.361 6.425 1625 ---- ---- ---- ---- 6.536 +.361 6.175 1650 ---- ---- ---- ---- 6.286 +.361 5.925 1675 ---- ---- ---- ---- 6.036 +.361 5.675 1700 ---- ---- ---- ---- 5.786 +.361 5.425 1725 ---- ---- ---- ---- 5.536 +.361 5.175 1750 ---- ---- ---- ---- 5.286 +.361 4.925 1775 ---- ---- ---- ---- 5.036 +.361 4.675 1800 ---- ---- ---- ---- 4.786 +.361 4.425 1825 ---- ---- ---- ---- 4.536 +.361 4.175 1850 ---- ---- ---- ---- 4.286 +.361 3.925 1875 ---- ---- ---- ---- 4.036 +.361 3.675 1900 ---- ---- ---- ---- 3.786 +.360 3.426 1915 ---- ---- ---- ---- 3.636 +.360 3.276 1920 ---- ---- ---- ---- 3.586 +.360 3.226 1925 ---- ---- ---- ---- 3.536 +.360 3.176 1930 ---- ---- ---- ---- 3.486 +.360 3.126 1935 ---- ---- ---- ---- 3.436 +.360 3.076 1940 ---- ---- ---- ---- 3.386 +.359 3.027 1945 ---- ---- ---- ---- 3.336 +.359 2.977 1950 ---- ---- ---- ---- 3.287 +.360 2.927 1955 ---- ---- ---- ---- 3.237 +.360 2.877 1960 ---- ---- ---- ---- 3.187 +.359 2.828 1965 ---- ---- ---- ---- 3.137 +.359 2.778 1970 ---- ---- ---- ---- 3.087 +.359 2.728 1975 ---- ---- ---- ---- 3.037 +.358 2.679 1980 ---- ---- ---- ---- 2.987 +.358 2.629 1985 ---- ---- ---- ---- 2.937 +.358 2.579 1990 ---- ---- ---- ---- 2.888 +.358 2.530 1995 ---- ---- ---- ---- 2.838 +.358 2.480 2000 ---- ---- ---- ---- 2.788 +.357 2.431 2005 ---- ---- ---- ---- 2.738 +.357 2.381 2010 ---- ---- ---- ---- 2.688 +.356 2.332 2015 ---- ---- ---- ---- 2.639 +.357 2.282 2020 ---- ---- ---- ---- 2.589 +.356 2.233 2025 ---- ---- ---- ---- 2.539 +.355 2.184 2030 ---- ---- ---- ---- 2.489 +.354 2.135 2035 ---- ---- ---- ---- 2.440 +.355 2.085 2040 ---- ---- ---- ---- 2.390 +.354 2.036 2045 ---- ---- ---- ---- 2.340 +.353 1.987 2050 ---- ---- ---- ---- 2.291 +.353 1.938 2055 ---- ---- ---- ---- 2.241 +.351 1.890 2060 ---- ---- ---- ---- 2.192 +.351 1.841 2065 ---- ---- ---- ---- 2.142 +.350 1.792 2070 ---- ---- ---- ---- 2.093 +.349 1.744 2075 ---- ---- ---- ---- 2.044 +.349 1.695 2080 ---- ---- ---- ---- 1.994 +.347 1.647 2085 ---- ---- ---- ---- 1.945 +.346 1.599 2090 ---- ---- ---- ---- 1.896 +.345 1.551 2095 ---- ---- ---- ---- 1.847 +.344 1.503 2100 ---- 1.592B 1.443A 1.592B 1.798 +.342 1.456 2105 ---- ---- ---- ---- 1.749 +.341 1.408 2110 ---- ---- ---- ---- 1.700 +.339 1.361 2115 ---- ---- ---- ---- 1.651 +.337 1.314 2120 ---- ---- ---- ---- 1.602 +.334 1.268 2125 ---- 1.531B 1.207A 1.531B 1.554 +.332 1.222 2130 ---- ---- ---- ---- 1.506 +.330 1.176 2135 ---- ---- ---- ---- 1.458 +.327 1.131 2140 ---- ---- ---- ---- 1.410 +.323 1.087 2145 ---- ---- ---- ---- 1.362 +.319 1.043 2150 1.253 1.517B .979A 1.512B 1.315 +.316 1 .999 5 2155 ---- ---- ---- ---- 1.268 +.311 .957 2160 ---- .943B ---- ---- 1.221 +.306 .915 2165 ---- .943B ---- ---- 1.175 +.301 .874 2170 ---- .942B ---- ---- 1.129 +.296 .833 2175 ---- 1.480B .768A 1.475B 1.084 +.290 .794 2180 ---- .957B ---- ---- 1.039 +.283 .756 2185 ---- .955B ---- ---- .994 +.276 .718 2190 ---- .921B ---- ---- .950 +.268 .682 2195 ---- .918B ---- ---- .907 +.261 .646 2200 ---- 1.236B .579A 1.236B .865 +.253 .612 3 2205 ---- .893B .547A .547A .823 +.245 .578 2 2210 ---- .845B .514A .514A .783 +.237 .546 7 2215 ---- .865B .482A .626B .743 +.228 .515 2 2220 ---- .838B .451A .590B .704 +.219 .485 2 2225 ---- 1.008B .418A 1.002B .666 +.210 .456 2230 ---- .842B .389A .688B .629 +.201 .428 2235 ---- .798B .362A .650B .593 +.192 .401 2240 .429 .754B .336A .336A .559 +.183 3 .376 2245 ---- .710B .312A .578B .526 +.175 .351 2250 ---- .791B .288A .784B .494 +.166 .328 2255 ---- .728B .267A .717B .463 +.157 .306 2260 ---- .684B .247A .677B .433 +.148 .285 2 2265 ---- .646B .227A .638B .405 +.140 .265 2270 ---- .608B .209A .602B .378 +.131 .247 3 3 2275 ---- .593B .192A .592B .353 +.124 .229 2280 ---- .538B .178A .530B .329 +.116 .213 2 2285 .441 .514B .162A .414A .306 +.108 3 .198 2 2290 ---- .480B .149A .479B .285 +.101 .184 2 2295 ---- .448B .137A .444B .264 +.093 .171 2300 .362 .427B .126A .331A .245 +.086 3 .159 15 17 2305 ---- .400B .116A .400B .228 +.080 .148 140 2310 ---- .373B .106A .373B .211 +.073 .138 2315 ---- .344B .098A .344B .195 +.067 .128 5 5 2320 ---- .320B .091A .320B .181 +.062 .119 50 2325 .143 .298B .084A .252B .168 +.057 10 .111 5 2330 ---- .276B .078A .276B .155 +.051 .104 2335 ---- .256B .073A .256B .144 +.047 .097 2340 ---- .236B .067A .236B .133 +.042 .091 2345 ---- .216B .063A .216B .123 +.038 .085 6 6 2350 .114 .200B .058A .163B .114 +.035 32 .079 2 2355 ---- .184B .055A .184B .106 +.032 .074 2360 ---- .169B .051A .169B .098 +.029 .069 2365 ---- .157B .048A .157B .091 +.026 .065 2375 ---- .136B .042A .136B .078 +.021 8 .057 2 2400 ---- .091B .032A .091B .055 +.013 .042 2425 ---- .061B .024A .024A .039 +.008 .031 2450 ---- .040B .018A .018A .029 +.006 .023 2475 ---- .027B .015A .015A .022 +.004 .018 2500 ---- .017B .012A .012A .017 +.003 .014 2525 ---- ---- ---- ---- .014 +.003 .011 2550 ---- ---- ---- ---- .011 +.003 .008 2575 ---- ---- ---- ---- .009 +.002 .007 2600 ---- ---- ---- ---- .008 +.003 .005 2625 ---- ---- ---- ---- .006 +.001 .005 2650 ---- ---- ---- ---- .005 +.001 .004 2675 ---- ---- ---- ---- .005 +.002 .003 2700 ---- ---- ---- ---- .004 +.001 .003 2725 ---- ---- ---- ---- .004 +.002 .002 2750 ---- ---- ---- ---- .003 +.001 .002 2775 ---- ---- ---- ---- .003 +.001 .002 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 29 259 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 UNCH .001 1900 ---- ---- ---- ---- .001 -.001 .002 1915 ---- ---- ---- ---- .001 -.001 .002 1920 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .001 -.001 .002 1930 ---- ---- ---- ---- .001 -.001 .002 1935 ---- ---- ---- ---- .001 -.002 .003 1940 ---- ---- ---- ---- .001 -.002 .003 1945 ---- ---- ---- ---- .001 -.002 .003 1950 ---- ---- ---- ---- .001 -.002 .003 1955 ---- ---- ---- ---- .002 -.002 .004 2 1960 ---- ---- ---- ---- .002 -.002 .004 1965 ---- ---- ---- ---- .002 -.002 .004 6 1970 ---- ---- ---- ---- .002 -.002 .004 3 7 1975 ---- ---- ---- ---- .002 -.003 .005 1980 ---- ---- ---- ---- .002 -.003 .005 1985 ---- ---- ---- ---- .002 -.003 .005 1990 ---- ---- ---- ---- .003 -.003 .006 1995 ---- ---- ---- ---- .003 -.003 .006 2000 ---- ---- .006A .006A .003 -.004 .007 18 2005 ---- ---- .006A .006A .003 -.004 .007 2010 ---- ---- .006A .006A .003 -.005 .008 2015 ---- ---- .006A .006A .004 -.005 .009 2020 ---- ---- .006A .006A .004 -.005 .009 2025 ---- ---- .007A .007A .004 -.006 .010 2030 ---- ---- .007A .007A .004 -.007 .011 2035 ---- ---- .007A .007A .005 -.007 .012 2040 ---- ---- .007A .007A .005 -.007 .012 2045 ---- ---- .007A .007A .005 -.008 .013 2050 ---- ---- .007A .007A .006 -.008 .014 2055 ---- ---- .007A .007A .006 -.010 .016 2060 ---- ---- .008A .008A .007 -.010 .017 2065 ---- ---- .008A .008A .007 -.011 .018 2070 ---- ---- .008A .008A .008 -.012 .020 2075 ---- ---- .008A .008A .008 -.013 .021 2080 ---- ---- .009A .009A .009 -.014 .023 2085 ---- ---- .009A .009A .010 -.015 .025 2090 ---- ---- .010A .010A .011 -.016 .027 2095 ---- ---- .010A .010A .012 -.017 .029 1 2100 ---- ---- .011A .011A .012 -.019 .031 2105 ---- ---- .012A .012A .013 -.021 .034 2110 ---- ---- .012A .012A .015 -.022 .037 2115 ---- ---- .013A .013A .016 -.024 .040 2120 ---- ---- .014A .014A .017 -.027 .044 2125 ---- ---- .015A .015A .019 -.029 .048 2130 ---- ---- .016A .016A .021 -.031 .052 2135 ---- ---- .016A .016A .022 -.035 .057 2140 ---- ---- .017A .017A .025 -.037 .062 2145 .027 .027 .018A .018A .027 -.041 1 .068 2 2150 ---- ---- .018A .018A .030 -.045 .075 3 2155 ---- ---- .019A .019A .033 -.049 .082 2 2160 ---- ---- .021A .021A .036 -.054 .090 2165 ---- ---- .022A .022A .039 -.060 .099 2 2170 ---- ---- .023A .023A .044 -.065 .109 2175 ---- ---- .025A .025A .048 -.071 .119 2180 ---- ---- .027A .027A .053 -.078 .131 2185 ---- ---- .029A .029A .059 -.084 .143 2190 ---- ---- .031A .031A .065 -.092 .157 10 3 2195 ---- ---- .033A .033A .072 -.099 .171 2 2200 ---- ---- .036A .036A .079 -.108 .187 1 1 2205 ---- ---- .039A .039A .088 -.116 .204 2210 ---- ---- .043A .043A .097 -.124 .221 2215 ---- ---- .047A .047A .107 -.133 .240 2220 ---- ---- .051A .051A .118 -.142 .260 2 2225 ---- ---- .056A .056A .130 -.151 .281 2230 ---- ---- .061A .061A .143 -.160 .303 2235 .076 .076 .067A .067A .158 -.168 1 .326 2240 ---- ---- .075A .075A .173 -.178 .351 2245 .272 .272 .082A .082A .190 -.186 3 .376 2250 ---- ---- .091A .091A .208 -.195 .403 2255 ---- ---- .101A .101A .227 -.204 .431 2260 ---- ---- .112A .112A .247 -.213 .460 2265 ---- ---- .124A .124A .269 -.221 .490 2270 .284 .284 .135A .135A .293 -.228 3 .521 2275 ---- ---- .149A .149A .317 -.237 .554 2280 ---- ---- .164A .164A .343 -.245 .588 2285 ---- ---- .180A .180A .370 -.253 .623 2290 ---- ---- .197A .197A .399 -.260 .659 2295 ---- ---- .216A .216A .428 -.268 .696 2300 .274 .274 .236A .269A .459 -.275 3 .734 2305 ---- ---- .257A .257A .491 -.282 .773 2310 ---- ---- .281A .281A .525 -.287 .812 2315 ---- ---- .306A .306A .559 -.294 .853 2320 ---- ---- .333A .333A .595 -.299 .894 2325 ---- ---- .359A .359A .631 -.305 .936 2330 ---- ---- .389A .389A .669 -.309 .978 2335 ---- ---- .418A .418A .707 -.314 1.021 2340 ---- ---- .447A .447A .747 -.318 1.065 2345 ---- ---- .491A .491A .787 -.322 1.109 2350 ---- ---- .512A .512A .828 -.325 1.153 2355 ---- ---- .557A .557A .869 -.329 1.198 2360 ---- ---- .591A .591A .911 -.333 1.244 2365 ---- ---- .749A .749A .954 -.335 1.289 2375 ---- ---- .695A .695A 1.042 -.339 1.381 2400 ---- ---- .896A .896A 1.268 -.348 1.616 2425 ---- ---- 1.116A 1.116A 1.502 -.353 1.855 2450 ---- ---- 1.344A 1.344A 1.742 -.355 2.097 2475 ---- ---- 1.578A 1.578A 1.985 -.356 2.341 2500 ---- ---- 1.815A 1.815A 2.230 -.357 2.587 2525 ---- ---- ---- ---- 2.476 -.358 2.834 2550 ---- ---- ---- ---- 2.724 -.358 3.082 2575 ---- ---- ---- ---- 2.972 -.358 3.330 2600 ---- ---- ---- ---- 3.220 -.359 3.579 2625 ---- ---- ---- ---- 3.469 -.359 3.828 2650 ---- ---- ---- ---- 3.718 -.359 4.077 2675 ---- ---- ---- ---- 3.967 -.360 4.327 2700 ---- ---- ---- ---- 4.217 -.359 4.576 2725 ---- ---- ---- ---- 4.466 -.360 4.826 2750 ---- ---- ---- ---- 4.716 -.359 5.075 2775 ---- ---- ---- ---- 4.965 -.360 5.325 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11 16 49 SO APR23 Silver Option CALL 1000 ---- 13.196B ---- 13.191B 12.786 +.361 12.425 1025 ---- 12.946B ---- 12.941B 12.536 +.361 12.175 1050 ---- 12.696B ---- 12.691B 12.286 +.361 11.925 1075 ---- 12.446B ---- 12.441B 12.036 +.361 11.675 1100 ---- 12.196B ---- 12.196B 11.786 +.361 11.425 1125 ---- 11.946B ---- 11.946B 11.536 +.361 11.175 1150 ---- 11.696B ---- 11.696B 11.286 +.361 10.925 1175 ---- 11.446B ---- 11.446B 11.036 +.361 10.675 1200 ---- 11.196B ---- 11.196B 10.786 +.361 10.425 1225 ---- 10.946B ---- 10.946B 10.536 +.361 10.175 1250 ---- 10.696B ---- 10.696B 10.286 +.361 9.925 1275 ---- 10.446B ---- 10.446B 10.036 +.361 9.675 4 1300 ---- 10.196B ---- 10.196B 9.786 +.361 9.425 1325 ---- 9.946B ---- 9.946B 9.536 +.361 9.175 1350 ---- 9.696B ---- 9.696B 9.286 +.361 8.925 1 1375 ---- 9.446B ---- 9.446B 9.036 +.361 8.675 1400 ---- 9.196B ---- 9.196B 8.786 +.361 8.425 1425 ---- 8.946B ---- 8.946B 8.536 +.361 8.175 1450 ---- 8.696B ---- 8.696B 8.286 +.361 7.925 1475 ---- 8.446B ---- 8.446B 8.036 +.361 7.675 1500 ---- 8.196B ---- 8.196B 7.786 +.361 7.425 1525 ---- 7.946B ---- 7.946B 7.536 +.361 7.175 2 1550 ---- 7.696B ---- 7.693B 7.286 +.361 6.925 4 1575 ---- 7.446B ---- 7.443B 7.036 +.361 6.675 6 1600 ---- 7.196B ---- 7.193B 6.786 +.361 6.425 1625 ---- 6.946B ---- 6.943B 6.536 +.361 6.175 4 1650 ---- 6.696B ---- 6.693B 6.286 +.361 5.925 2 1675 ---- 6.447B ---- 6.443B 6.036 +.361 5.675 2 1700 ---- 6.197B ---- 6.197B 5.786 +.361 5.425 1725 ---- 5.947B ---- 5.947B 5.536 +.361 5.175 2 1750 ---- 5.697B ---- 5.697B 5.286 +.361 4.925 2 1775 ---- 5.447B ---- 5.447B 5.036 +.361 4.675 1 1800 ---- 5.197B ---- 5.197B 4.786 +.361 4.425 26 1815 ---- 5.047B ---- 5.047B 4.636 +.361 4.275 1820 ---- 4.997B ---- 4.997B 4.586 +.361 4.225 1825 ---- 4.947B ---- 4.947B 4.536 +.361 4.175 4 1830 ---- 4.897B ---- 4.897B 4.486 +.361 4.125 1835 ---- 4.847B ---- 4.847B 4.436 +.361 4.075 1840 ---- 4.797B ---- 4.797B 4.386 +.361 4.025 1845 ---- 4.747B ---- 4.747B 4.336 +.361 3.975 1850 ---- 4.697B ---- 4.697B 4.286 +.360 3.926 8 1855 ---- 4.647B ---- 4.647B 4.236 +.360 3.876 1860 ---- 4.597B ---- 4.597B 4.186 +.360 3.826 1865 ---- 4.547B ---- 4.547B 4.136 +.360 3.776 1870 ---- 4.497B ---- 4.497B 4.086 +.360 3.726 1875 ---- 4.447B ---- 4.447B 4.036 +.360 3.676 3 1880 ---- 4.397B ---- 4.397B 3.986 +.360 3.626 1885 ---- 4.347B ---- 4.347B 3.936 +.360 3.576 1890 ---- 4.297B ---- 4.297B 3.886 +.359 3.527 1895 ---- 4.247B ---- 4.247B 3.836 +.359 3.477 1900 ---- 4.197B ---- 4.197B 3.786 +.359 3.427 3 1905 ---- 4.147B 3.376A 4.147B 3.736 +.359 3.377 2 1910 ---- 4.097B 3.326A 4.097B 3.686 +.359 3.327 2 1915 ---- 4.047B 3.276A 4.047B 3.636 +.358 3.278 1920 ---- 3.997B ---- 3.997B 3.586 +.358 3.228 1 1925 ---- 3.947B ---- 3.947B 3.536 +.358 3.178 7 1930 ---- 3.897B ---- 3.897B 3.487 +.359 3.128 1935 ---- 3.847B 3.077A 3.847B 3.437 +.358 3.079 1940 ---- 3.797B ---- 3.797B 3.387 +.358 3.029 1945 ---- 3.747B ---- 3.747B 3.337 +.358 2.979 1 1950 ---- 3.697B ---- 3.697B 3.287 +.357 2.930 14 1955 ---- 3.647B 2.878A 3.647B 3.237 +.357 2.880 1 1960 ---- 3.597B ---- 3.597B 3.187 +.357 2.830 10 1965 ---- 3.547B ---- 3.547B 3.138 +.357 2.781 24 1970 ---- 3.497B 2.729A 3.497B 3.088 +.357 2.731 11 1975 ---- 3.447B ---- 3.447B 3.038 +.356 2.682 11 1980 ---- 3.397B 2.630A 3.397B 2.988 +.356 2.632 4 1985 ---- 3.347B ---- 3.347B 2.938 +.355 2.583 9 1990 ---- 3.297B 2.533A 3.293B 2.889 +.355 2.534 6 1995 ---- 3.247B ---- 3.247B 2.839 +.355 2.484 1 2000 2.450 3.198B 2.432A 3.198B 2.789 +.354 1 2.435 82 2005 ---- 3.148B 2.385A 3.148B 2.740 +.354 2.386 4 2010 ---- 3.098B 2.335A 3.098B 2.690 +.354 2.336 2 2015 ---- 3.048B 2.286A 3.048B 2.640 +.353 2.287 2 97 2020 ---- 2.999B 2.234A 2.999B 2.591 +.353 2.238 65 2025 ---- 2.955B 2.183A 2.955B 2.541 +.352 2.189 373 2030 ---- 2.905B 2.134A 2.902B 2.492 +.352 2.140 128 2035 ---- 2.849B 2.089A 2.849B 2.442 +.351 2.091 13 2040 ---- 2.800B 2.037A 2.800B 2.393 +.350 2.043 11 2045 ---- 2.750B 1.988A 2.750B 2.343 +.349 1.994 32 2050 ---- 2.700B 1.941A 2.700B 2.294 +.349 1.945 95 2055 ---- 2.651B 1.891A 2.651B 2.245 +.348 1.897 14 2060 ---- 2.601B 1.843A 2.601B 2.195 +.347 1.848 17 2065 ---- 2.551B 1.792A 2.547B 2.146 +.346 1.800 14 2070 ---- 2.502B 1.743A 2.497B 2.097 +.345 1.752 10 2075 2.000 2.452B 1.696A 2.452B 2.048 +.344 2 1.704 75 2080 ---- 2.409B 1.645A 2.409B 1.999 +.342 1.657 122 2085 ---- 2.353B 1.599A 2.353B 1.950 +.341 1.609 52 2090 ---- 2.304B 1.551A 2.304B 1.901 +.339 1.562 41 2095 ---- 2.255B 1.503A 2.255B 1.853 +.339 1.514 24 2100 ---- 2.211B 1.451A 2.209B 1.804 +.336 1.468 502 2105 ---- 2.156B 1.408A 2.156B 1.755 +.334 1.421 6 2110 ---- 2.107B 1.359A 2.107B 1.707 +.332 1.375 14 2115 ---- 2.058B 1.320A 2.058B 1.659 +.331 1.328 36 2120 ---- 1.998B 1.276A 1.986B 1.611 +.328 1.283 20 2125 ---- 1.966B 1.218A 1.963B 1.563 +.325 5 1.238 211 2130 ---- 1.900B 1.184A 1.885B 1.515 +.322 1.193 7 2135 ---- 1.868B 1.127A 1.868B 1.467 +.319 1.148 169 2140 1.644 1.824 1.092A 1.633A 1.420 +.315 2 1.105 11 2145 ---- 1.749B 1.042A 1.736B 1.373 +.312 1.061 38 2150 ---- 1.722B .993A 1.722B 1.327 +.308 2 1.019 4 506 2155 ---- 1.657B .959A 1.642B 1.280 +.303 .977 26 2160 ---- 1.604B .917A 1.594B 1.235 +.299 .936 84 2165 ---- 1.560B .871A 1.548B 1.189 +.293 .896 52 2170 ---- 1.507B .834A 1.497B 1.144 +.287 .857 1 25 2175 ---- 1.488B .786A 1.484B 1.100 +.282 10 .818 6 106 2180 ---- 1.426B .747A 1.426B 1.056 +.275 .781 209 2185 ---- 1.379B .710A 1.379B 1.013 +.269 .744 208 2190 ---- 1.332B .673A 1.332B .971 +.263 .708 149 2195 ---- 1.271B .643A 1.261B .929 +.255 .674 44 2200 .618 1.250B .604A 1.188B .888 +.248 12 .640 5 459 2205 ---- 1.179B .573A .573A .848 +.241 .607 42 2210 ---- 1.133B .541A 1.124B .808 +.232 .576 2 45 2215 ---- 1.088B .510A 1.079B .770 +.225 .545 4 38 2220 ---- 1.057B .480A 1.057B .732 +.216 .516 114 2225 .861 1.025B .449A .844A .696 +.209 1 .487 4 406 2230 .601 .974B .421A .974B .660 +.200 1 .460 5 39 2235 ---- .937B .394A .937B .626 +.192 .434 2 83 2240 ---- .895B .369A .895B .592 +.184 .408 7 258 2245 ---- .854B .344A .854B .560 +.176 .384 213 2250 .425 .813B .321A .813B .529 +.167 22 .362 31 515 2255 .388 .769B .300A .715B .499 +.159 4 .340 3 76 2260 .490 .735B .280A .577A .470 +.151 7 .319 1 44 2265 .474 .692B .261A .433A .442 +.142 7 .300 1 58 2270 .427 .656B .242A .656B .416 +.135 2 .281 33 2275 .314 .625B .226A .226A .390 +.126 7 .264 35 341 2280 .295 .586B .209A .354A .366 +.119 16 .247 11 25 2285 .368 .556B .194A .330A .343 +.111 43 .232 200 2290 .185 .522B .180A .304A .321 +.104 10 .217 2 45 2295 .229 .490B .168A .168A .300 +.096 10 .204 102 2300 .210 .464B .155A .369A .281 +.090 124 .191 274 816 2305 ---- .437B .144A .437B .262 +.083 .179 25 2310 ---- .408B .134A .408B .245 +.077 5 .168 8 38 2315 .250 .385B .125A .279A .229 +.072 11 .157 3 35 2320 .192 .359B .116A .359B .213 +.065 4 .148 83 2325 .148 .336B .108A .336B .199 +.061 181 .138 109 643 2330 .187 .312B .101A .310B .186 +.056 11 .130 1 31 2335 ---- .290B .094A .289B .174 +.052 .122 49 2340 .166 .272B .087A .149A .162 +.047 1 .115 2 33 2345 .180 .253B .082A .215B .152 +.044 30 .108 129 2350 .096 .240 .076A .164A .142 +.041 211 .101 163 418 2355 ---- .222B .072A .222B .133 +.038 5 .095 43 2360 .084 .208B .066A .114A .125 +.035 19 .090 33 2365 .145 .194B .062A .148A .117 +.033 25 .084 68 2370 ---- .182B .059A .182B .110 +.030 .080 134 2375 .077 .172 .055A .144B .103 +.028 28 .075 33 264 2380 ---- .159B .052A .159B .097 +.026 5 .071 51 79 2385 .068 .148B .048A .148B .091 +.024 7 .067 2 17 2390 .104 .138B .047A .078A .085 +.022 10 .063 27 2395 ---- .130B .043A .130B .080 +.021 .059 28 2400 .060 .122B .041 .096A .075 +.019 544 .056 16 968 2405 .054 .114B .038A .114B .071 +.018 5 .053 24 2410 .050 .107B .036A .086 .066 +.016 14 .050 45 2415 .048 .100B .034A .058A .062 +.015 11 .047 22 2420 .032 .094B .032 .055A .059 +.015 8 .044 156 2425 .080 .087B .030A .072B .055 +.013 67 .042 1 242 2430 .069 .081B .028A .049A .052 +.012 2 .040 1 18 2435 ---- .075B .027A .027A .049 +.012 .037 22 2440 .035 .071B .026A .026A .046 +.011 1 .035 28 2445 ---- .066B .024A .024A .044 +.010 .034 16 2450 .028 .061B .023A .061B .041 +.009 106 .032 8 275 2455 ---- .057B .022A .022A .039 +.009 .030 21 2460 ---- .053B .021A .021A .037 +.008 .029 2 2465 .028 .049B .020A .020A .035 +.008 1 .027 67 2470 ---- .046B .019A .019A .033 +.007 .026 8 5 2475 ---- .043B .018A .018A .032 +.007 15 .025 2 275 2480 ---- .040B .018A .018A .030 +.006 .024 6 2485 ---- .037B .017A .017A .029 +.006 .023 3 2490 ---- .035B .017A .017A .027 +.005 .022 19 2495 ---- .033B .016A .016A .026 +.005 .021 11 2500 .022 .031B .015A .028B .025 +.005 78 .020 2 803 2505 ---- .028B .015A .015A .024 +.005 .019 10 15 2510 ---- .026B .014A .014A .023 +.005 .018 9 2515 ---- .025B .015A .015A .022 +.005 .017 17 2520 ---- .023B .013A .013A .021 +.005 .016 9 2525 ---- .021B .013A .013A .020 +.004 11 .016 118 2530 ---- .020B .012A .012A .019 +.004 .015 7 2535 ---- .019B .012A .012A .019 +.005 .014 12 2540 ---- .017B .011A .011A .018 +.004 .014 11 2545 ---- .016B .010A .010A .017 +.004 .013 8 2550 ---- .015B .011A .011A .017 +.004 28 .013 3 295 2555 ---- .014B .010A .010A .016 +.004 .012 2560 ---- .015B .010A .010A .016 +.005 .011 3 2565 ---- .013B .010A .010A .015 +.004 .011 2 2570 ---- .012B .010A .010A .015 +.004 .011 3 2575 ---- .011B .009A .009A .014 +.004 10 .010 60 2580 ---- .011B .009A .009A .014 +.004 .010 12 2585 ---- .010B ---- .010B .013 +.004 .009 8 2590 ---- .010B ---- .010B .013 +.004 .009 10 2595 ---- .012B .008A .008A .012 +.003 .009 7 2600 .009 .012B .009 .012B .012 +.004 42 .008 13 1007 2605 ---- .010B ---- .010B .011 +.003 .008 7 2610 .011 .011 .011 .011 .011 +.003 9 .008 3 2615 ---- .008B ---- .008B .011 +.004 .007 2620 ---- .010B ---- .010B .010 +.003 .007 8 58 2625 .005 .010 .005 .010 .010 +.003 20 .007 154 2630 ---- ---- .006A .006A .010 +.003 .007 13 2635 ---- .007B ---- .007B .009 +.003 .006 10 2640 ---- .007B ---- .007B .009 +.003 .006 48 2645 ---- .007B ---- ---- .009 +.003 .006 1 1 2650 ---- ---- ---- ---- .009 +.003 .006 81 2655 ---- .006B ---- .006B .008 +.003 .005 16 2675 ---- ---- ---- ---- .007 +.002 .005 56 2700 .008 .008 .008 .008 .007 +.003 2 .004 693 2725 ---- .008B ---- .008B .006 +.003 .003 41 2750 ---- ---- ---- ---- .005 +.002 .003 202 2775 .004 .008 .004 .007A .005 +.002 141 .003 47 2800 .005 .006 .005 .006 .004 +.002 7 .002 404 2825 ---- .004B ---- .004B .004 +.002 .002 35 2850 ---- .004B ---- .004B .003 +.001 .002 78 2875 .004 .006B .004 .006B .003 +.001 27 .002 47 2900 ---- .003B ---- .003B .003 +.002 .001 204 2925 ---- ---- ---- ---- .003 +.002 .001 93 2950 ---- ---- ---- ---- .002 +.001 .001 22 2975 ---- ---- ---- ---- .002 +.001 .001 17 3000 ---- .002B ---- .002B .002 +.001 .001 5293 3025 ---- ---- ---- ---- .002 +.001 .001 30 3050 ---- ---- ---- ---- .002 +.001 .001 50 3075 ---- ---- ---- ---- .002 +.001 .001 4 3100 ---- ---- ---- ---- .002 +.001 .001 37 3125 ---- ---- ---- ---- .002 +.001 .001 4 3150 ---- ---- ---- ---- .002 +.001 .001 18 3175 ---- ---- ---- ---- .002 +.001 .001 5 3200 ---- ---- ---- ---- .002 +.001 .001 61 3225 ---- ---- ---- ---- .001 UNCH .001 17 3250 ---- ---- ---- ---- .001 UNCH .001 11 3275 ---- ---- ---- ---- .001 UNCH .001 5 3300 ---- ---- ---- ---- .001 UNCH .001 15 3325 ---- ---- ---- ---- .001 UNCH .001 10 3350 ---- ---- ---- ---- .001 UNCH .001 13 3375 ---- ---- ---- ---- .001 UNCH .001 30 3400 ---- ---- ---- ---- .001 UNCH .001 39 3425 ---- ---- ---- ---- .001 UNCH .001 3 3450 ---- ---- ---- ---- .001 UNCH .001 15 3500 ---- ---- ---- ---- .001 UNCH .001 5369 4000 ---- ---- ---- ---- .001 UNCH .001 693 5000 ---- ---- ---- ---- .001 UNCH .001 115 850 ---- 14.695B ---- 14.691B 14.286 +.361 13.925 875 ---- 14.445B ---- 14.441B 14.036 +.361 13.675 900 ---- 14.195B ---- 14.191B 13.786 +.361 13.425 925 ---- 13.946B ---- 13.941B 13.536 +.361 13.175 950 ---- 13.696B ---- 13.691B 13.286 +.361 12.925 975 ---- 13.446B ---- 13.441B 13.036 +.361 12.675 SO MAY23 Silver Option CALL 1000 ---- 13.195B ---- 13.195B 12.786 +.361 12.425 10000 .002 .002 .002 .002 .002 +.001 2 .001 184 1025 ---- 12.943B ---- 12.943B 12.536 +.361 12.175 1050 ---- 12.696B ---- 12.693B 12.286 +.361 11.925 1075 ---- 12.446B ---- 12.443B 12.036 +.361 11.675 1100 ---- 12.196B ---- 12.193B 11.786 +.361 11.425 1125 ---- 11.946B ---- 11.943B 11.536 +.361 11.175 1150 ---- 11.689B ---- 11.686B 11.286 +.361 10.925 1175 ---- 11.439B ---- 11.430B 11.036 +.361 10.675 1200 ---- 11.190B ---- 11.185B 10.786 +.361 10.425 1225 ---- 10.947B ---- 10.947B 10.536 +.361 10.175 1250 ---- 10.690B ---- 10.685B 10.286 +.361 9.925 1275 ---- 10.440B ---- 10.435B 10.036 +.361 9.675 4 1300 ---- 10.190B ---- 10.185B 9.786 +.361 9.425 1 1325 ---- 9.941B ---- 9.936B 9.536 +.361 9.175 1 1350 ---- 9.691B ---- 9.686B 9.286 +.361 8.925 1 1375 ---- 9.441B ---- 9.436B 9.036 +.361 8.675 2 1400 ---- 9.191B ---- 9.181B 8.786 +.361 8.425 1425 ---- 8.941B ---- 8.936B 8.536 +.361 8.175 1450 ---- 8.692B ---- 8.687B 8.286 +.361 7.925 1475 ---- 8.442B ---- 8.437B 8.036 +.361 7.675 1500 ---- 8.192B ---- 8.187B 7.786 +.361 7.425 2 1525 ---- 7.942B ---- 7.937B 7.536 +.361 7.175 10 1550 ---- 7.692B ---- 7.689B 7.286 +.361 6.925 4 1575 ---- 7.443B ---- 7.443B 7.036 +.361 6.675 4 1600 ---- 7.193B ---- 7.193B 6.786 +.361 6.425 8 1625 ---- 6.943B ---- 6.938B 6.536 +.361 6.175 1650 ---- 6.700B ---- 6.697B 6.286 +.361 5.925 1675 ---- 6.443B ---- 6.443B 6.036 +.360 5.676 2 1700 ---- 6.193B ---- 6.193B 5.786 +.359 5.427 4 1725 ---- 5.944B ---- 5.939B 5.537 +.359 5.178 1750 ---- 5.694B ---- 5.694B 5.288 +.358 4.930 1 1775 ---- 5.445B ---- 5.445B 5.040 +.357 4.683 2 1800 ---- 5.195B ---- 5.195B 4.792 +.355 4.437 10 1815 ---- 5.046B ---- 5.046B 4.644 +.355 4.289 1820 ---- 4.997B ---- 4.997B 4.594 +.354 4.240 1825 ---- 4.947B 4.190A 4.947B 4.545 +.354 4.191 29 1830 ---- 4.898B 4.141A 4.898B 4.496 +.354 4.142 1835 ---- 4.848B 4.092A 4.848B 4.446 +.353 4.093 1840 ---- 4.799B 4.043A 4.799B 4.397 +.353 4.044 1845 ---- 4.749B 3.994A 4.749B 4.348 +.352 3.996 1850 ---- 4.700B 3.945A 4.692B 4.298 +.351 3.947 3 1855 ---- 4.650B 3.896A 4.650B 4.249 +.351 3.898 1860 ---- 4.601B 3.847A 4.591B 4.200 +.351 3.849 1865 ---- 4.551B 3.797A 4.551B 4.151 +.351 3.800 1870 ---- 4.502B 3.749A 4.502B 4.102 +.350 3.752 1875 ---- 4.453B 3.700A 4.453B 4.053 +.350 3.703 5 1880 ---- 4.403B 3.652A 4.403B 4.004 +.349 3.655 1885 ---- 4.354B 3.603A 4.354B 3.955 +.349 3.606 1890 ---- 4.305B 3.555A 4.301B 3.906 +.348 3.558 1895 ---- 4.256B 3.506A 4.252B 3.857 +.348 3.509 1 1900 ---- 4.207B 3.457A 4.207B 3.808 +.347 3.461 28 1905 ---- 4.158B 3.409A 4.158B 3.759 +.346 3.413 1910 ---- 4.109B 3.361A 4.109B 3.710 +.345 3.365 1915 ---- 4.059B 3.313A 4.059B 3.662 +.345 3.317 1920 ---- 4.011B 3.265A 4.001B 3.613 +.344 3.269 1925 ---- 3.962B 3.210A 3.962B 3.565 +.344 3.221 2 1930 ---- 3.913B 3.169A 3.913B 3.516 +.342 3.174 1935 ---- 3.864B 3.121A 3.864B 3.468 +.342 3.126 4 1940 ---- 3.815B 3.072A 3.815B 3.420 +.341 3.079 3 1945 ---- 3.767B 3.026A 3.767B 3.372 +.341 3.031 4 1950 ---- 3.718B 2.972A 3.718B 3.324 +.340 2.984 3 1955 ---- 3.670B 2.931A 3.670B 3.276 +.339 2.937 1960 ---- 3.621B 2.884A 3.621B 3.228 +.338 2.890 3 1965 ---- 3.573B 2.837A 3.565B 3.180 +.337 2.843 1970 ---- 3.525B 2.790A 3.525B 3.132 +.335 2.797 1975 ---- 3.476B 2.737A 3.476B 3.085 +.334 2.751 3 1980 ---- 3.428B 2.697A 3.423B 3.037 +.333 2.704 1985 ---- 3.380B 2.648A 3.375B 2.990 +.331 2.659 3 1990 ---- 3.332B 2.611A 3.328B 2.943 +.330 2.613 5 1995 ---- 3.276B ---- 3.263B 2.896 +.329 2.567 8 2000 ---- 3.260B 2.508A 3.256B 2.849 +.327 2.522 203 2005 ---- 3.189B 2.466A 3.189B 2.803 +.326 8 2.477 2010 ---- 3.133B 2.428A 3.116B 2.756 +.324 2.432 9 2015 ---- 3.083B 2.382A 3.069B 2.710 +.322 2.388 3 2020 ---- 3.036B 2.337A 3.021B 2.664 +.321 2.343 45 2025 ---- 3.020B 2.281A 3.015B 2.618 +.319 2.299 52 2030 ---- 2.937B 2.248A 2.928B 2.572 +.316 2.256 16 2035 ---- 2.891B 2.204A 2.881B 2.527 +.315 2.212 4 2040 ---- 2.844B 2.155A 2.831B 2.481 +.312 2.169 8 2045 ---- 2.813B 2.105A 2.813B 2.436 +.310 2.126 2050 ---- 2.785B 2.063A 2.780B 2.391 +.307 2.084 93 2055 ---- 2.706B 2.029A 2.696B 2.347 +.305 2.042 13 2060 ---- 2.660B 1.985A 2.650B 2.303 +.303 2.000 3 2065 ---- 2.614B 1.945A 2.605B 2.259 +.300 1.959 9 2070 ---- 2.569B 1.903A 2.555B 2.215 +.297 1.918 5 2075 ---- 2.555B 1.852A 2.550B 2.172 +.295 1.877 5 2080 ---- 2.479B 1.819A 2.469B 2.129 +.292 1.837 10 2085 ---- 2.434B 1.777A 2.425B 2.086 +.289 1.797 6 2090 ---- 2.389B 1.737A 2.380B 2.044 +.286 1.758 24 2095 ---- 2.345B 1.697A 2.336B 2.002 +.283 1.719 41 2100 ---- 2.330B 1.650A 2.330B 1.960 +.280 1.680 212 2105 ---- 2.258B 1.621A 2.257B 1.919 +.277 1.642 2 2110 ---- 2.228B 1.583A 2.221B 1.878 +.273 1.605 9 2115 ---- 2.185B 1.545A 2.178B 1.837 +.269 1.568 4 2120 ---- 2.142B 1.506A 2.136B 1.797 +.266 1.531 17 2125 ---- 2.115B 1.464A 2.110B 1.758 +.263 1.495 49 2130 ---- 2.057B 1.433A 2.051B 1.719 +.260 1.459 2 2135 ---- 2.015B 1.398A 2.009B 1.680 +.256 1.424 5 2140 ---- 1.973B 1.362A 1.967B 1.642 +.252 1 1.390 8 2145 ---- 1.932B 1.328A 1.925B 1.604 +.248 1.356 17 2150 1.797 1.908B 1.286A 1.769A 1.567 +.245 3 1.322 44 149 2155 ---- 1.853B 1.263A 1.847B 1.530 +.241 1.289 7 2160 ---- 1.813B 1.230A 1.807B 1.494 +.237 1.257 14 2165 ---- 1.773B 1.186A 1.186A 1.458 +.233 1.225 13 2170 ---- 1.734B 1.154A 1.728B 1.423 +.229 1.194 6 2175 ---- 1.704B 1.124A 1.704B 1.388 +.225 1.163 2 99 2180 1.202 1.657B 1.093A 1.651B 1.354 +.221 1 1.133 6 2185 ---- 1.619B 1.064A 1.613B 1.320 +.217 1 1.103 24 2190 ---- 1.576B 1.035A 1.575B 1.287 +.213 1.074 161 2195 ---- 1.542B 1.005A 1.538B 1.255 +.210 1.045 7 2200 1.050 1.518B .976A 1.454B 1.223 +.206 30 1.017 92 1237 2205 ---- 1.467B .949A 1.460B 1.192 +.202 .990 10 46 2210 ---- 1.432B .922A 1.431B 1.161 +.198 2 .963 48 2215 1.150 1.414B .895A 1.414B 1.131 +.194 2 .937 44 2220 ---- 1.380B .870A 1.377B 1.101 +.190 .911 35 2225 1.200 1.350B .845A 1.092A 1.072 +.186 25 .886 62 149 2230 ---- 1.313B .820A 1.313B 1.044 +.183 .861 5 82 2235 ---- 1.275B .796A 1.275B 1.016 +.179 .837 6 18 2240 ---- 1.247B .773A 1.247B .989 +.176 10 .813 4 37 2245 ---- 1.214B .750A 1.212B .962 +.172 .790 6 44 2250 .798 1.190B .727A .956A .936 +.169 134 .767 295 519 2255 .821 1.153B .705A 1.152B .910 +.165 1 .745 89 2260 ---- 1.125B .685A 1.125B .885 +.162 8 .723 17 2265 .777 1.096B .663A 1.096B .861 +.159 4 .702 15 2270 .754 1.068B .643A .643A .837 +.156 1 .681 87 2275 .686 1.043B .623A .832A .813 +.152 33 .661 7 198 2280 ---- 1.016B .604A 1.015B .791 +.149 .642 11 2285 ---- .988B .587A .988B .768 +.145 52 .623 6 2290 ---- .962B .568A .960B .747 +.142 2 .605 15 2295 .777 .939B .551A .899B .726 +.139 1 .587 3 19 2300 .592 .911B .532A .832A .705 +.135 175 .570 187 512 2305 .599 .910 .517A .703A .685 +.132 5 .553 1 23 2310 .559 .862B .499A .862B .665 +.128 3 .537 41 2315 .563 .841B .485A .841B .646 +.125 3 .521 13 2320 .528 .820B .468A .468A .628 +.122 8 .506 11 2325 .568 .793B .453A .793B .609 +.118 56 .491 26 219 2330 .516 .772B .441A .738B .592 +.116 6 .476 25 2335 ---- .751B .427A .751B .574 +.112 .462 16 2340 ---- .730B .414A .729B .558 +.110 5 .448 4 23 2345 .637 .710B .401A .626A .541 +.107 2 .434 51 2350 .444 .693B .387A .543A .526 +.105 58 .421 28 272 2355 .440 .673B .375A .375A .510 +.101 7 .409 11 36 2360 ---- .652B .365A .652B .495 +.099 .396 52 2365 .402 .633B .352A .352A .481 +.097 10 .384 14 2370 ---- .617B .342A .617B .466 +.093 .373 15 2375 ---- .599B .330A .599B .453 +.091 20 .362 15 247 2380 .388 .583B .320A .320A .439 +.088 2 .351 35 2385 ---- .565B .311A .565B .426 +.085 .341 5 22 2390 ---- .549B .301A .549B .414 +.084 .330 7 2395 .373 .534B .292A .534B .402 +.081 2 .321 15 46 2400 .357 .519B .281A .469A .390 +.079 98 .311 134 1426 2405 .328 .504B .273A .273A .378 +.076 24 .302 9 161 2410 ---- .488B .266A .488B .367 +.074 .293 1 3 2415 ---- .475B .258A .475B .357 +.072 .285 28 2420 ---- .462B .250A .462B .346 +.070 .276 4 2425 ---- .449B .241A .448B .336 +.068 5 .268 31 148 2430 .287 .436B .234A .389A .326 +.066 33 .260 2 10 2435 ---- .425B .228A .425B .317 +.064 .253 30 43 2440 ---- .412B .221A .412B .308 +.062 .246 13 2445 .261 .400B .215A .215A .299 +.060 2 .239 1 32 2450 .300 .389B .207A .350A .290 +.058 59 .232 22 496 2455 ---- .378B .203A .378B .282 +.057 .225 13 2460 ---- .367B .197A .367B .274 +.055 .219 2 19 2465 ---- .356B .191A .356B .266 +.053 .213 3 12 2470 .223 .346B .184A .184A .258 +.051 8 .207 2 21 2475 .220 .336B .179A .320B .251 +.050 45 .201 16 234 2480 ---- .327B .174A .327B .244 +.049 2 .195 62 2485 ---- .318B .169A .318B .237 +.047 .190 10 2490 ---- .308B .164A .308B .231 +.046 .185 5 2495 ---- .300B .159A .300B .224 +.044 1 .180 10 17 2500 .194 .292B .154A .262A .218 +.043 234 .175 16 1255 2505 ---- .283B .150A .283B .212 +.042 3 .170 13 2510 ---- .275B .147A .275B .206 +.041 .165 22 2515 ---- .267B .143A .267B .201 +.040 1 .161 9 2520 .269 .269 .138A .203A .195 +.039 6 .156 15 2525 ---- .253B .135A .253B .190 +.038 5 .152 6 85 2530 ---- .246B .131A .246B .185 +.037 .148 2 7 2535 ---- .239B .127A .239B .180 +.036 .144 22 2540 ---- .232B .124A .232B .175 +.034 .141 22 2545 .125 .226B .121A .124A .171 +.034 1 .137 2 2550 .174 .220B .118A .167A .166 +.033 7 .133 1 104 2555 ---- .213B .115A .213B .162 +.032 .130 29 2560 ---- .207B .112A .207B .158 +.031 .127 7 2565 .136 .202B .109A .202B .154 +.031 6 .123 10 2570 ---- .197B .107A .197B .150 +.030 1 .120 2 2575 ---- .191B .104A .191B .146 +.029 .117 2 34 2580 .125 .186B .102A .186B .142 +.028 7 .114 1 8 2585 ---- .181B .099A .181B .139 +.028 .111 12 2590 .122 .176B .097A .176B .135 +.026 2 .109 22 2595 .117 .171B .094A .171B .132 +.026 5 .106 4 2600 .113 .168B .091A .168B .129 +.026 39 .103 376 2605 .113 .162B .090A .162B .126 +.025 8 .101 3 2610 ---- .158B .088A .158B .122 +.023 .099 10 2615 ---- .154B .086A .154B .120 +.024 .096 10 2620 .115 .150B .084A .150B .117 +.023 3 .094 6 2625 .111 .147B .082A .147B .114 +.022 14 .092 80 2650 .079 .128B .073A .128B .101 +.019 2 .082 40 395 2675 ---- .113B .066A .113B .090 +.017 .073 120 2700 .063 .099B .059A .099B .080 +.014 8 .066 8 653 2725 ---- .088B .054A .088B .072 +.012 .060 35 2750 .062 .079B .049A .079B .065 +.011 2 .054 264 2775 ---- .069B .045A .045A .059 +.009 .050 16 2800 .035 .069 .035 .060A .054 +.008 77 .046 1 447 2825 ---- .055B .038A .038A .050 +.008 .042 70 2850 ---- .049B .036A .036A .046 +.007 1 .039 20 2875 .043 .046B .033A .033A .043 +.006 1 .037 3 2900 .040 .042B .031A .042B .040 +.005 3 .035 35 2925 ---- .038B .029A .029A .037 +.005 .032 20 2950 ---- .034B .027A .027A .035 +.004 .031 20 2975 ---- .032B .026A .026A .033 +.004 .029 35 14 3000 .035 .035 .021 .030B .031 +.004 34 .027 7 790 3025 ---- .027B .023A .023A .029 +.003 .026 33 3050 ---- .025B ---- .025B .027 +.003 .024 8 3075 ---- .024B ---- ---- .025 +.002 .023 101 3100 ---- .022B ---- .022B .024 +.003 7 .021 45 3125 ---- ---- ---- ---- .022 +.002 .020 3150 ---- ---- ---- ---- .021 +.002 .019 13 3175 ---- ---- ---- ---- .020 +.002 .018 18 3200 ---- ---- ---- ---- .018 +.001 .017 67 3225 .015 .015 .015 .015 .017 +.001 5 .016 3 3250 ---- ---- ---- ---- .016 +.001 .015 7 3275 ---- ---- ---- ---- .015 +.001 .014 3 3300 ---- ---- ---- ---- .014 +.001 .013 2 516 3325 ---- ---- ---- ---- .013 +.001 .012 17 3350 ---- ---- ---- ---- .013 +.002 .011 5 3375 ---- ---- ---- ---- .012 +.001 .011 3 3400 ---- ---- ---- ---- .011 +.001 .010 108 3425 ---- ---- ---- ---- .011 +.001 .010 4 3450 ---- ---- ---- ---- .010 +.001 .009 4 3500 .010 .010 .010 .010 .009 +.001 19 .008 514 4000 .004 .004 .004 .004 .004 +.001 1 .003 493 5000 ---- ---- ---- ---- .002 +.001 .001 100 6000 ---- .002B ---- .002B .002 +.001 .001 88 7000 ---- ---- ---- ---- .002 +.001 .001 800 ---- 15.194B ---- 15.191B 14.786 +.361 14.425 8000 ---- ---- ---- ---- .002 +.001 .001 86 825 ---- 14.944B ---- 14.941B 14.536 +.361 14.175 850 ---- 14.694B ---- 14.691B 14.286 +.361 13.925 875 ---- 14.442B ---- 14.442B 14.036 +.361 13.675 900 ---- 14.195B ---- 14.192B 13.786 +.361 13.425 9000 ---- ---- ---- ---- .002 +.001 .001 44 925 ---- 13.945B ---- 13.945B 13.536 +.361 13.175 950 ---- 13.695B ---- 13.695B 13.286 +.361 12.925 975 ---- 13.445B ---- 13.445B 13.036 +.361 12.675 SO JUN23 Silver Option CALL 1025 ---- 13.098B ---- 13.098B 12.718 +.363 12.355 1050 ---- 12.849B ---- 12.839B 12.468 +.363 12.105 1075 ---- 12.599B ---- 12.596B 12.218 +.363 11.855 1100 ---- 12.349B ---- 12.349B 11.968 +.363 11.605 1125 ---- 12.100B ---- 12.090B 11.718 +.363 11.355 1150 ---- 11.850B ---- 11.850B 11.468 +.363 11.105 1175 ---- 11.600B ---- 11.597B 11.218 +.363 10.855 1200 ---- 11.351B ---- 11.336B 10.968 +.363 10.605 1225 ---- 11.101B ---- 11.098B 10.718 +.363 10.355 1250 ---- 10.851B ---- 10.851B 10.468 +.363 10.105 1275 ---- 10.602B ---- 10.587B 10.218 +.363 9.855 1300 ---- 10.352B ---- 10.349B 9.968 +.363 9.605 1325 ---- 10.102B ---- 10.088B 9.718 +.363 9.355 1350 ---- 9.853B ---- 9.853B 9.468 +.363 9.105 1375 ---- 9.603B ---- 9.603B 9.218 +.363 8.855 1400 ---- 9.354B ---- 9.354B 8.968 +.363 8.605 1425 ---- 9.104B ---- 9.104B 8.718 +.363 8.355 1450 ---- 8.854B ---- 8.854B 8.468 +.363 8.105 1475 ---- 8.605B ---- 8.605B 8.218 +.363 7.855 1500 ---- 8.355B ---- 8.355B 7.968 +.363 7.605 1525 ---- 8.105B ---- 8.105B 7.718 +.363 7.355 1550 ---- 7.856B ---- 7.846B 7.468 +.363 7.105 1575 ---- 7.606B ---- 7.597B 7.218 +.363 6.855 1600 ---- 7.357B ---- 7.347B 6.968 +.362 6.606 1625 ---- 7.107B ---- 7.098B 6.718 +.360 6.358 1650 ---- 6.858B ---- 6.858B 6.469 +.359 6.110 1675 ---- 6.608B ---- 6.608B 6.221 +.358 5.863 1700 ---- 6.360B ---- 6.346B 5.974 +.356 5.618 1725 ---- 6.112B ---- 6.107B 5.727 +.354 5.373 1750 ---- 5.865B ---- 5.856B 5.481 +.352 5.129 1775 ---- 5.619B ---- 5.610B 5.237 +.351 4.886 2 1800 ---- 5.375B ---- 5.370B 4.993 +.348 4.645 1 1825 ---- 5.105B ---- 5.081B 4.751 +.346 4.405 4 1835 ---- 5.034B ---- 5.030B 4.655 +.345 4.310 1840 ---- 4.986B ---- 4.971B 4.607 +.344 4.263 1845 ---- 4.938B ---- 4.933B 4.559 +.344 4.215 1850 ---- 4.863B 4.160A 4.839B 4.511 +.343 4.168 4 1855 ---- 4.841B ---- 4.837B 4.463 +.342 4.121 1860 ---- 4.793B ---- 4.789B 4.416 +.342 4.074 1865 ---- 4.745B ---- 4.741B 4.368 +.341 4.027 1870 ---- 4.697B ---- 4.693B 4.320 +.340 3.980 1875 ---- 4.623B 3.924A 4.611B 4.273 +.340 3.933 5 1880 ---- 4.601B 3.886A 4.597B 4.225 +.338 3.887 1885 ---- 4.554B ---- 4.549B 4.178 +.338 3.840 1890 ---- 4.506B ---- 4.491B 4.131 +.337 3.794 1895 ---- 4.458B ---- 4.454B 4.084 +.336 3.748 1900 ---- 4.445B 3.691A 4.440B 4.037 +.335 3.702 1 1905 ---- 4.363B ---- 4.349B 3.990 +.334 3.656 1910 ---- 4.316B ---- 4.312B 3.943 +.333 3.610 1915 ---- 4.269B ---- 4.255B 3.896 +.332 3.564 1920 ---- 4.222B 3.518A 4.209B 3.850 +.331 3.519 1925 ---- 4.210B 3.461A 4.205B 3.804 +.331 3.473 5 1930 ---- 4.128B ---- 4.113B 3.757 +.329 3.428 1935 ---- 4.056B ---- 4.032B 3.711 +.328 3.383 2 1940 ---- 4.034B 3.334A 4.020B 3.665 +.327 3.338 1945 ---- 3.963B ---- 3.939B 3.619 +.326 3.293 3 1950 ---- 3.972B 3.235A 3.966B 3.573 +.324 3.249 23 1955 ---- 3.895B ---- 3.886B 3.528 +.324 3.204 1960 ---- 3.849B ---- 3.845B 3.482 +.322 3.160 1965 ---- 3.803B 3.111A 3.789B 3.437 +.321 3.116 1970 ---- 3.760B ---- 3.748B 3.392 +.320 3.072 1975 ---- 3.738B 3.014A 3.738B 3.347 +.318 3.029 1980 ---- 3.641B ---- 3.617B 3.302 +.316 2.986 4 1985 ---- 3.623B 2.941A 3.623B 3.258 +.316 2.942 1990 ---- 3.551B ---- 3.527B 3.213 +.313 2.900 10 1995 ---- 3.506B ---- 3.493B 3.169 +.312 2.857 3 2000 ---- 3.510B 2.799A 3.510B 3.125 +.310 2.815 7 2005 ---- 3.416B ---- 3.392B 3.082 +.309 2.773 3 2010 ---- 3.371B ---- 3.348B 3.038 +.307 2.731 2 2015 ---- 3.327B ---- 3.303B 2.995 +.306 2.689 3 2020 ---- 3.282B ---- 3.271B 2.952 +.304 2.648 60 2025 ---- 3.288B 2.590A 3.282B 2.909 +.302 2.607 3 2030 ---- 3.194B ---- 3.171B 2.866 +.300 2.566 73 2035 ---- 3.177B 2.511A 3.165B 2.824 +.298 2.526 2040 ---- 3.107B ---- 3.095B 2.782 +.296 2.486 1 2045 ---- 3.064B ---- 3.041B 2.741 +.294 2.447 1 2050 ---- 3.066B 2.389A 3.062B 2.699 +.292 25 2.407 28 2055 ---- 2.979B 2.366A 2.978B 2.658 +.290 2.368 1 2060 ---- 2.950B 2.327A 2.944B 2.617 +.287 2.330 2065 ---- 2.907B 2.288A 2.901B 2.577 +.286 2.291 2070 ---- 2.864B 2.250A 2.859B 2.536 +.283 2.253 1 2075 ---- 2.856B 2.195A 2.850B 2.496 +.280 2.216 5 2080 ---- 2.780B 2.174A 2.779B 2.457 +.278 2.179 4 2085 ---- 2.738B 2.137A 2.720B 2.418 +.276 2.142 13 2090 ---- 2.697B 2.100A 2.695B 2.379 +.274 2.105 2095 ---- 2.656B 2.063A 2.654B 2.340 +.271 2.069 21 2100 ---- 2.646B 2.012A 2.646B 2.302 +.268 2.034 42 2105 ---- 2.575B 1.991A 2.573B 2.264 +.266 1.998 4 2110 ---- 2.534B 1.956A 2.533B 2.226 +.262 1.964 2115 2.132 2.497B 1.920A 2.492B 2.189 +.260 1 1.929 4 2120 ---- 2.458B 1.886A 2.456B 2.153 +.258 1.895 4 2125 ---- 2.450B 1.837A 2.444B 2.116 +.255 1.861 71 2130 ---- 2.380B 1.818A 2.362B 2.080 +.252 1.828 1 2135 ---- 2.341B 1.785A 2.339B 2.044 +.249 1.795 3 2140 ---- 2.303B 1.752A 2.301B 2.009 +.246 1.763 2145 ---- 2.265B 1.720A 2.263B 1.974 +.243 1.731 2 2150 ---- 2.261B 1.674A 2.254B 1.940 +.241 25 1.699 19 2155 ---- 2.190B 1.637A 2.189B 1.906 +.238 1.668 4 2160 ---- 2.153B 1.606A 2.152B 1.872 +.235 1.637 2 2165 ---- 2.117B 1.576A 2.115B 1.839 +.232 1.607 15 2170 ---- 2.081B 1.546A 2.079B 1.806 +.229 1.577 2 3 2175 ---- 2.079B 1.516A 2.073B 1.774 +.227 1.547 22 2180 ---- 2.010B 1.487A 2.008B 1.742 +.224 1.518 2 16 2185 1.633 1.975B 1.458A 1.613A 1.710 +.221 2 1.489 6 2190 1.681 1.940B 1.430A 1.939B 1.679 +.218 5 1.461 10 24 2195 ---- 1.906B 1.400A 1.905B 1.648 +.215 1.433 5 2200 ---- 1.904B 1.372A 1.904B 1.618 +.212 1.406 6 140 2205 ---- 1.839B 1.345A 1.838B 1.588 +.209 1.379 10 2210 ---- 1.806B 1.319A 1.805B 1.559 +.207 1.352 22 2215 ---- 1.775B 1.292A 1.774B 1.530 +.204 1.326 1 2220 ---- 1.742B 1.267A 1.742B 1.501 +.200 1.301 2 2225 ---- 1.743B 1.242A 1.743B 1.473 +.198 36 1.275 130 2230 ---- 1.710B 1.217A 1.707B 1.445 +.195 1.250 3 2235 ---- 1.680B 1.192A 1.676B 1.418 +.192 1.226 2 2240 ---- 1.649B 1.168A 1.646B 1.391 +.189 1.202 3 2245 ---- 1.620B 1.144A 1.617B 1.365 +.187 1.178 4 2250 1.320 1.596B 1.121A 1.592B 1.339 +.184 6 1.155 295 2255 ---- 1.561B 1.098A 1.557B 1.313 +.181 1.132 4 7 2260 ---- 1.532B 1.076A 1.532B 1.288 +.178 1 1.110 2265 ---- 1.504B 1.054A 1.503B 1.263 +.175 1.088 1 2270 ---- 1.476B 1.032A 1.472B 1.239 +.173 1.066 5 2275 ---- 1.456B 1.011A 1.449B 1.215 +.170 1.045 17 2280 ---- 1.422B .991A 1.418B 1.192 +.168 1.024 2 2285 ---- 1.400B .970A 1.400B 1.168 +.164 1.004 7 2290 ---- 1.377B .950A 1.377B 1.146 +.162 .984 4 2295 ---- 1.345B .932A 1.345B 1.123 +.159 .964 1 8 2300 1.144 1.321B .912A 1.286B 1.101 +.157 42 .944 4 94 2305 ---- 1.297B .893A 1.296B 1.080 +.155 .925 25 2310 ---- 1.273B .874A 1.273B 1.059 +.152 .907 1 9 2315 ---- 1.249B .856A 1.248B 1.038 +.149 .889 6 2320 ---- 1.225B .839A 1.224B 1.018 +.147 .871 6 2325 ---- 1.201B .822A 1.201B .998 +.145 .853 9 108 2330 ---- 1.177B .805A 1.177B .978 +.142 .836 3 2335 ---- 1.161B .787A 1.161B .959 +.140 .819 2 2340 ---- 1.137B .772A 1.137B .940 +.137 .803 4 2345 ---- 1.113B .756A 1.113B .921 +.135 .786 53 2350 .927 1.091B .739A 1.091B .903 +.132 7 .771 78 2355 ---- 1.073B .725A 1.072B .885 +.130 .755 54 2360 ---- 1.049B .710A 1.049B .867 +.127 .740 1 2365 ---- 1.033B .694A 1.033B .850 +.125 .725 10 2370 ---- 1.009B .680A 1.009B .833 +.123 .710 2375 ---- .993B .666A .993B .817 +.121 .696 197 2380 ---- .971B .653A .970B .800 +.118 .682 19 2385 ---- .953B .639A .952B .785 +.117 .668 2390 ---- .937B .626A .936B .769 +.114 .655 2395 ---- .917B .613A .916B .754 +.113 .641 20 2400 .847 .898B .600A .851B .739 +.110 2 .629 14 161 2405 ---- .881B .588A .881B .724 +.108 .616 7 2410 ---- .865B .576A .865B .709 +.105 .604 2415 ---- .849B .565A .849B .695 +.103 .592 4 2420 ---- .830B .554A .830B .681 +.101 .580 1 8 2425 ---- .814B .542A .814B .668 +.100 5 .568 5 23 2430 ---- .799B .531A .799B .654 +.097 .557 2435 ---- .785B .520A .785B .641 +.095 .546 2440 ---- .767B .509A .767B .629 +.094 .535 2445 ---- .752B .499A .752B .616 +.092 .524 2450 ---- .738B .489A .738B .604 +.090 .514 2 227 2455 ---- .724B .479A .724B .592 +.088 .504 2460 ---- .710B .469A .710B .580 +.086 .494 2465 ---- .696B .460A .696B .569 +.085 .484 10 2470 ---- .682B .451A .682B .558 +.083 .475 2475 ---- .669B .442A .669B .547 +.081 .466 5 45 2480 ---- .656B .434A .656B .536 +.079 125 .457 2500 .467 .607B .401A .580B .496 +.074 190 .422 5 650 2525 ---- .551B .364A .551B .450 +.066 5 .384 1 21 2550 .420 .501B .330A .463A .409 +.059 16 .350 207 2575 ---- .454B .301A .454B .372 +.053 .319 5 25 2600 .341 .412B .274A .388A .339 +.047 11 .292 471 2625 ---- .375B .251A .375B .310 +.043 5 .267 26 2650 .295 .342B .230A .287A .284 +.038 2 .246 193 2675 .262 .313B .212A .313B .260 +.034 7 .226 19 2700 .240 .286B .195A .286B .239 +.030 6 .209 385 2725 ---- .262B .179A .262B .220 +.027 .193 23 2750 ---- .239B .165A .239B .203 +.024 .179 153 2775 ---- .220B .155A .220B .187 +.021 .166 150 2800 .172 .203B .144A .203B .173 +.019 40 .154 40 132 2825 ---- .186B .134A .186B .161 +.018 .143 12 2850 ---- .172B .125A .172B .149 +.015 2 .134 41 2875 ---- .159B .117A .159B .139 +.014 .125 27 2900 .132 .146B .109A .138 .129 +.012 226 .117 4 793 2925 ---- .135B .103A .135B .121 +.012 .109 16 2950 ---- .126B .096A .126B .113 +.010 .103 52 2975 .103 .117B .091A .117B .106 +.009 1 .097 24 3000 .090 .109B .086A .098A .099 +.008 21 .091 199 3025 ---- .102B .081A .081A .093 +.007 .086 5 40 3050 ---- .091B .077A .077A .088 +.007 .081 6 3075 ---- .085B .073A .073A .083 +.007 .076 11 3100 ---- .080B .069A .069A .079 +.007 .072 28 3125 ---- .075B .066A .066A .075 +.006 .069 2 3150 ---- .071B .062A .062A .071 +.006 .065 19 3175 ---- .067B .059A .059A .067 +.005 .062 9 3200 ---- .063B .057A .057A .064 +.005 .059 1 73 3225 ---- .060B .054A .054A .061 +.005 .056 3250 ---- .056B .052A .052A .058 +.004 .054 3 3275 ---- .054B .050A .050A .056 +.004 .052 2 3300 ---- .051B .048A .048A .053 +.003 1 .050 5 3325 ---- .049B .046A .046A .051 +.003 .048 1 3350 ---- ---- .044A .044A .049 +.003 .046 31 3375 ---- ---- .042A .042A .047 +.003 .044 3 3400 ---- ---- .041A .041A .046 +.003 .043 13 3425 ---- ---- .039A .039A .044 +.003 .041 4 3450 ---- ---- .038A .038A .042 +.002 .040 2 3475 ---- ---- .036A .036A .041 +.002 .039 34 SO JLY23 Silver Option CALL 1000 ---- 13.322B ---- 13.305B 12.968 +.363 12.605 10000 .003 .003 .003 .003 .003 UNCH 49 .003 61 277 1025 ---- 13.073B ---- 13.056B 12.718 +.363 12.355 1050 ---- 12.824B ---- 12.807B 12.468 +.363 12.105 1075 ---- 12.574B ---- 12.557B 12.218 +.363 11.855 1100 ---- 12.325B ---- 12.308B 11.968 +.363 11.605 1125 ---- 12.084B ---- 12.084B 11.718 +.363 11.355 1150 ---- 11.835B ---- 11.835B 11.468 +.363 11.105 1175 ---- 11.576B ---- 11.560B 11.218 +.363 10.855 1200 ---- 11.336B ---- 11.317B 10.968 +.363 10.605 1225 ---- 11.077B ---- 11.073B 10.718 +.363 10.355 1250 ---- 10.837B ---- 10.812B 10.468 +.363 10.105 1275 ---- 10.588B ---- 10.569B 10.218 +.363 9.855 1300 ---- 10.338B ---- 10.338B 9.968 +.363 9.605 1325 ---- 10.089B ---- 10.070B 9.718 +.363 9.355 1350 ---- 9.839B ---- 9.821B 9.468 +.363 9.105 1375 ---- 9.590B ---- 9.590B 9.218 +.363 8.855 1400 ---- 9.337B ---- 9.337B 8.968 +.363 8.605 1425 ---- 9.091B ---- 9.072B 8.718 +.363 8.355 1450 ---- 8.838B ---- 8.838B 8.468 +.363 8.105 1475 ---- 8.589B ---- 8.589B 8.218 +.363 7.855 1500 ---- 8.343B ---- 8.324B 7.968 +.363 7.605 1525 ---- 8.090B ---- 8.090B 7.718 +.361 7.357 1550 ---- 7.805B ---- 7.740B 7.469 +.360 7.109 1 1575 ---- 7.592B ---- 7.592B 7.220 +.358 6.862 1600 ---- 7.351B ---- 7.351B 6.972 +.356 6.616 152 1625 ---- 7.098B ---- 7.085B 6.726 +.355 6.371 1650 ---- 6.814B ---- 6.756B 6.480 +.352 6.128 1 1675 ---- 6.569B ---- 6.508B 6.236 +.351 5.885 1 1700 ---- 6.359B ---- 6.349B 5.992 +.348 5.644 1725 ---- 6.116B ---- 6.101B 5.750 +.345 5.405 1750 ---- 5.841B 5.160A 5.784B 5.510 +.343 5.167 2 1775 ---- 5.635B 4.923A 5.620B 5.271 +.340 4.931 1800 ---- 5.442B 4.688A 5.437B 5.034 +.336 4.698 1825 ---- 5.208B 4.456A 5.202B 4.799 +.332 4.467 1 1850 ---- 4.968B 4.227A 4.963B 4.567 +.328 4.239 25 1875 ---- 4.734B 4.001A 4.734B 4.337 +.323 4.014 4 1900 ---- 4.506B 3.779A 4.500B 4.111 +.318 3.793 1925 ---- 4.278B 3.562A 4.272B 3.888 +.311 3.577 1 1950 ---- 4.050B 3.349A 4.050B 3.670 +.305 3.365 1 1975 ---- 3.829B 3.142A 3.829B 3.456 +.297 3.159 11 2000 ---- 3.612B 2.941A 3.612B 3.248 +.289 2.959 13 2025 ---- 3.402B 2.747A 3.402B 3.046 +.280 2.766 1 2050 ---- 3.199B 2.561A 3.199B 2.851 +.271 2.580 2 2075 ---- 3.003B 2.382A 2.996B 2.663 +.261 2.402 8 2100 ---- 2.808B 2.213A 2.808B 2.482 +.250 2.232 106 2125 ---- 2.624B 2.051A 2.624B 2.310 +.238 1 2.072 79 2150 ---- 2.448B 1.894A 2.448B 2.147 +.228 1 1.919 14 2175 ---- 2.280B 1.750A 2.280B 1.992 +.216 1.776 37 2200 ---- 2.120B 1.612A 2.120B 1.846 +.204 1.642 296 2225 ---- 1.968B 1.487A 1.968B 1.710 +.193 1.517 9 2250 ---- 1.832B 1.371A 1.825B 1.582 +.182 1.400 2 27 2275 ---- 1.696B 1.263A 1.696B 1.463 +.172 1.291 1 82 2300 1.250 1.568B 1.162A 1.568B 1.352 +.161 57 1.191 3 361 2325 ---- 1.454B 1.070A 1.454B 1.249 +.150 1.099 75 2350 1.074 1.347B .987A 1.064A 1.155 +.141 5 1.014 251 2375 ---- 1.247B .910A 1.247B 1.067 +.131 .936 52 2400 ---- 1.155B .839A 1.155B .987 +.123 .864 11 550 2425 ---- 1.070B .774A 1.070B .913 +.114 32 .799 16 54 2450 ---- .991B .716A .991B .845 +.106 .739 49 2475 ---- .918B .662A .918B .783 +.098 .685 151 2500 .670 .850B .613A .807 .726 +.091 23 .635 59 575 2525 ---- .789B .569A .789B .674 +.085 .589 92 2550 ---- .733B .529A .733B .626 +.078 34 .548 16 206 2575 ---- .681B .492A .681B .582 +.072 .510 16 2600 .565 .633B .458A .552A .541 +.065 24 .476 14 327 2625 ---- .588B .426A .588B .504 +.060 .444 9 2650 ---- .547B .399A .547B .471 +.056 .415 96 2675 ---- .511B .372A .511B .440 +.051 .389 212 2700 .444 .477B .349A .462B .411 +.046 10 .365 9 624 2725 ---- .445B .328A .445B .385 +.042 .343 42 2750 ---- .416B .307A .416B .361 +.039 .322 33 2775 ---- .388B .289A .388B .339 +.036 .303 33 2800 .331 .364B .272A .317A .319 +.033 79 .286 50 892 2825 ---- .342B .256A .342B .300 +.030 .270 5 2850 ---- .320B .242A .320B .283 +.028 .255 14 2875 ---- .301B .229A .301B .267 +.025 .242 26 2900 .255 .283B .216A .251A .252 +.023 2 .229 162 2925 ---- .267B .206A .267B .238 +.021 .217 78 2950 ---- .252B .196A .252B .225 +.019 .206 39 2975 ---- .237B .186A .237B .213 +.018 .195 2 3000 ---- .225B .177A .225B .202 +.017 119 .185 74 2401 3025 ---- .212B .168A .212B .192 +.016 .176 16 3050 ---- .201B .160A .201B .182 +.014 .168 20 3075 ---- .189B .152A .189B .173 +.013 .160 10 3100 ---- .180B .145A .180B .164 +.012 5 .152 28 3125 ---- .170B .139A .170B .156 +.011 .145 130 3150 ---- .162B .133A .162B .149 +.011 .138 97 3175 ---- .154B .127A .154B .142 +.010 .132 1 3200 ---- .147B .122A .147B .136 +.010 .126 233 3225 ---- .140B .117A .117A .129 +.008 .121 2 3250 ---- .133B .112A .133B .124 +.008 1 .116 1 3275 ---- .127B .108A .127B .119 +.008 .111 3300 ---- .117B .103A .103A .114 +.007 .107 231 3325 ---- .111B .099A .099A .109 +.006 .103 1 3350 ---- .107B .096A .096A .105 +.006 .099 2 3375 ---- .102B .092A .092A .101 +.005 .096 1 3400 ---- .098B .089A .089A .097 +.005 13 .092 10 80 3425 ---- .095B .086A .086A .094 +.005 .089 1 3450 ---- .091B .083A .083A .091 +.004 .087 3 3475 ---- .087B .080A .080A .087 +.003 .084 3500 ---- .085B .077A .077A .085 +.004 14 .081 9 2690 3525 ---- .081B .074A .074A .082 +.003 .079 8 3550 ---- .078B .072A .072A .079 +.003 .076 3575 ---- .075B .070A .070A .077 +.003 .074 4 3600 ---- .073B .067A .067A .075 +.003 .072 3 3625 ---- .070B .065A .065A .072 +.003 .069 3650 ---- .068B .063A .063A .070 +.003 .067 1 3675 ---- ---- .061A .061A .068 +.003 .065 3700 ---- ---- .060A .060A .066 +.003 .063 3725 ---- ---- .058A .058A .065 +.004 .061 3750 ---- ---- .056A .056A .063 +.003 .060 3775 ---- ---- .055A .055A .061 +.003 .058 4 3800 ---- ---- .053A .053A .060 +.004 .056 250 3825 ---- ---- .052A .052A .058 +.003 .055 3850 ---- ---- .050A .050A .056 +.003 .053 3875 ---- ---- .049A .049A .055 +.003 .052 3900 ---- ---- .047A .047A .054 +.004 .050 190 3925 ---- ---- .046A .046A .052 +.003 .049 3950 ---- ---- .045A .045A .051 +.004 .047 7 3975 ---- ---- .044A .044A .050 +.004 .046 4000 ---- ---- ---- ---- .048 +.003 .045 874 4025 ---- ---- ---- ---- .047 +.003 .044 10 4050 ---- ---- ---- ---- .046 +.003 .043 24 4075 ---- ---- ---- ---- .045 +.003 .042 2 4500 ---- ---- ---- ---- .030 +.002 .028 20 5000 ---- ---- ---- ---- .020 +.001 .019 1 240 6000 ---- ---- ---- ---- .011 UNCH .011 75 7000 ---- ---- ---- ---- .007 -.001 .008 7 64 725 ---- 16.067B ---- 16.049B 15.718 +.363 15.355 750 ---- 15.817B ---- 15.798B 15.468 +.363 15.105 775 ---- 15.568B ---- 15.564B 15.218 +.363 14.855 800 ---- 15.318B ---- 15.299B 14.968 +.363 14.605 8000 ---- ---- ---- ---- .005 UNCH .005 13 825 ---- 15.069B ---- 15.051B 14.718 +.363 14.355 850 ---- 14.819B ---- 14.815B 14.468 +.363 14.105 875 ---- 14.570B ---- 14.552B 14.218 +.363 13.855 900 ---- 14.320B ---- 14.303B 13.968 +.363 13.605 9000 ---- ---- ---- ---- .004 UNCH .004 37 100 925 ---- 14.071B ---- 14.054B 13.718 +.363 13.355 950 ---- 13.821B ---- 13.799B 13.468 +.363 13.105 975 ---- 13.572B ---- 13.555B 13.218 +.363 12.855 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 12.665 +.377 12.288 1075 ---- ---- ---- ---- 12.415 +.377 12.038 1100 ---- ---- ---- ---- 12.165 +.377 11.788 1125 ---- ---- ---- ---- 11.915 +.377 11.538 1150 ---- ---- ---- ---- 11.665 +.377 11.288 1175 ---- ---- ---- ---- 11.415 +.377 11.038 1200 ---- ---- ---- ---- 11.165 +.377 10.788 1225 ---- ---- ---- ---- 10.915 +.377 10.538 1250 ---- ---- ---- ---- 10.665 +.377 10.288 1275 ---- ---- ---- ---- 10.415 +.377 10.038 1300 ---- ---- ---- ---- 10.165 +.377 9.788 1325 ---- ---- ---- ---- 9.915 +.377 9.538 1350 ---- ---- ---- ---- 9.665 +.377 9.288 1375 ---- ---- ---- ---- 9.415 +.377 9.038 1400 ---- ---- ---- ---- 9.165 +.377 8.788 1425 ---- ---- ---- ---- 8.915 +.377 8.538 1450 ---- ---- ---- ---- 8.665 +.377 8.288 1475 ---- ---- ---- ---- 8.415 +.376 8.039 1500 ---- ---- ---- ---- 8.165 +.375 7.790 1525 ---- ---- ---- ---- 7.916 +.373 7.543 1550 ---- ---- ---- ---- 7.668 +.371 7.297 1575 ---- ---- ---- ---- 7.421 +.368 7.053 1600 ---- ---- ---- ---- 7.175 +.366 6.809 1625 ---- ---- ---- ---- 6.931 +.364 6.567 1650 ---- ---- ---- ---- 6.688 +.362 6.326 1675 ---- ---- ---- ---- 6.446 +.359 6.087 1700 ---- 5.953B 5.849A 5.953B 6.206 +.356 5.850 1725 ---- 5.966B 5.612A 5.966B 5.967 +.352 5.615 1750 ---- 6.048B 5.378A 6.048B 5.730 +.349 5.381 1775 ---- 5.896B 5.146A 5.891B 5.496 +.345 5.151 1800 ---- 5.656B 4.916A 5.656B 5.263 +.341 4.922 1825 ---- 5.424B 4.690A 5.424B 5.034 +.337 4.697 1850 ---- 5.192B 4.467A 5.192B 4.807 +.332 4.475 1875 ---- 4.968B 4.247A 4.961B 4.583 +.326 4.257 1900 ---- 4.743B 4.032A 4.736B 4.363 +.320 4.043 1925 ---- 4.518B 3.821A 4.518B 4.148 +.314 3.834 1950 ---- 4.302B 3.616A 4.296B 3.936 +.307 3.629 1975 ---- 4.086B 3.416A 4.086B 3.729 +.299 3.430 2000 ---- 3.879B 3.222A 3.873B 3.528 +.292 3.236 1 2025 ---- 3.670B 3.034A 3.670B 3.332 +.284 3.048 3 2050 ---- 3.471B 2.853A 3.471B 3.142 +.274 2.868 2075 ---- 3.280B 2.679A 3.280B 2.959 +.265 2.694 2100 ---- 3.100B 2.513A 3.093B 2.783 +.256 2.527 2125 ---- 2.916B 2.354A 2.915B 2.614 +.247 2.367 2150 ---- 2.750B 2.203A 2.743B 2.453 +.237 2.216 2175 ---- 2.585B 2.060A 2.578B 2.299 +.227 2.072 2 2200 ---- 2.423B 1.916A 2.422B 2.154 +.218 1.936 7 2225 ---- 2.277B 1.789A 2.277B 2.016 +.207 1.809 2250 ---- 2.134B 1.668A 2.134B 1.886 +.197 1.689 2 2275 ---- 1.995B 1.556A 1.993B 1.764 +.188 1.576 2300 ---- 1.873B 1.451A 1.873B 1.650 +.179 1.471 50 2325 ---- 1.753B 1.354A 1.753B 1.543 +.169 1.374 2350 ---- 1.639B 1.263A 1.639B 1.443 +.160 1 1.283 2375 ---- 1.536B 1.180A 1.536B 1.350 +.152 1.198 2400 ---- 1.436B 1.101A 1.436B 1.263 +.143 1.120 5 2425 ---- 1.346B 1.029A 1.346B 1.182 +.135 1.047 2450 ---- 1.261B .963A 1.261B 1.107 +.127 .980 1 200 2475 ---- 1.182B .901A 1.182B 1.037 +.119 .918 2500 .999 1.108B .845A .983A .973 +.112 1 .861 206 2525 ---- 1.040B .792A 1.040B .913 +.105 .808 4 4 2550 ---- .976B .743A .976B .857 +.098 .759 13 2575 ---- .916B .698A .916B .806 +.093 .713 2 2 2600 ---- .861B .657A .861B .758 +.086 5 .672 3 58 2625 ---- .809B .618A .809B .713 +.080 .633 2650 ---- .762B .583A .762B .672 +.075 .597 2 2675 ---- .716B .550A .716B .634 +.070 .564 2700 ---- .675B .519A .675B .599 +.066 .533 20 2725 ---- .637B .491A .637B .566 +.062 .504 2 2750 ---- .601B .464A .601B .536 +.059 .477 56 2775 ---- .567B .441A .567B .507 +.055 .452 2800 ---- .536B .418A .535B .481 +.052 .429 2825 ---- .507B .396A .507B .456 +.048 .408 2850 ---- .480B .377A .480B .433 +.046 .387 2875 ---- .454B .358A .454B .412 +.043 .369 2900 ---- .431B .341A .431B .392 +.041 .351 2925 ---- .409B .325A .409B .373 +.039 .334 17 2950 ---- .388B .310A .388B .355 +.036 .319 140 2975 ---- .369B .296A .369B .338 +.034 .304 3000 ---- .351B .282A .350B .323 +.032 5 .291 1 5 3025 ---- .334B .271A .334B .308 +.030 .278 3050 ---- .318B .258A .318B .294 +.028 .266 3 3075 ---- .303B .249A .303B .281 +.027 .254 3100 ---- .289B .239A .289B .269 +.025 .244 10 3125 ---- .275B .229A .275B .258 +.024 .234 3150 ---- .263B .220A .263B .247 +.023 .224 3175 ---- .251B .212A .251B .237 +.022 .215 3200 ---- .241B .203A .203A .227 +.020 .207 2 3225 ---- .230B .195A .230B .218 +.019 .199 3250 ---- .220B .188A .220B .210 +.019 .191 3275 ---- .211B .181A .211B .202 +.018 .184 3300 ---- .203B .175A .175A .194 +.017 .177 3325 ---- .195B .169A .169A .187 +.016 .171 3350 ---- .187B .163A .163A .180 +.015 .165 3375 ---- .180B .158A .158A .174 +.014 .160 3400 ---- .173B .152A .152A .168 +.014 .154 3425 ---- .166B .147A .147A .162 +.013 .149 3450 ---- .160B .142A .142A .157 +.013 .144 18 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 13.165 +.377 12.788 10000 ---- ---- ---- ---- .009 UNCH .009 36 1025 ---- ---- ---- ---- 12.915 +.377 12.538 1050 ---- ---- ---- ---- 12.665 +.377 12.288 1075 ---- ---- ---- ---- 12.415 +.377 12.038 1100 ---- ---- ---- ---- 12.165 +.377 11.788 1125 ---- ---- ---- ---- 11.915 +.377 11.538 1150 ---- ---- ---- ---- 11.665 +.377 11.288 1175 ---- ---- ---- ---- 11.415 +.377 11.038 1200 ---- ---- ---- ---- 11.165 +.377 10.788 1225 ---- ---- ---- ---- 10.915 +.377 10.538 1250 ---- ---- ---- ---- 10.665 +.377 10.288 1275 ---- ---- ---- ---- 10.415 +.377 10.038 1300 ---- ---- ---- ---- 10.165 +.377 9.788 1325 ---- ---- ---- ---- 9.915 +.377 9.538 1350 ---- ---- ---- ---- 9.665 +.377 9.288 1375 ---- ---- ---- ---- 9.415 +.377 9.038 1400 ---- ---- ---- ---- 9.165 +.377 8.788 1425 ---- ---- ---- ---- 8.915 +.377 8.538 1450 ---- ---- ---- ---- 8.665 +.375 8.290 1475 ---- ---- ---- ---- 8.416 +.373 8.043 1500 ---- ---- ---- ---- 8.168 +.371 7.797 1525 ---- ---- ---- ---- 7.921 +.368 7.553 1550 ---- ---- ---- ---- 7.675 +.365 7.310 1575 ---- ---- ---- ---- 7.431 +.363 7.068 1600 ---- ---- ---- ---- 7.189 +.361 6.828 33 1625 ---- ---- ---- ---- 6.948 +.358 6.590 1650 ---- 6.511B ---- 6.511B 6.708 +.354 6.354 16 1675 ---- 6.493B ---- 6.493B 6.471 +.352 6.119 1700 ---- 6.633B ---- 6.633B 6.235 +.348 5.887 1 1725 ---- 6.399B 5.656A 6.394B 6.002 +.344 5.658 2 1750 ---- 6.165B 5.428A 6.156B 5.771 +.341 5.430 1 1775 ---- 5.931B 5.203A 5.931B 5.542 +.336 5.206 1800 ---- 5.700B 4.980A 5.700B 5.316 +.331 4.985 1825 ---- 5.470B 4.762A 5.470B 5.094 +.327 4.767 1850 ---- 5.250B 4.546A 5.244B 4.874 +.321 4.553 1875 ---- 5.030B 4.336A 5.023B 4.658 +.315 4.343 1900 ---- 4.810B 4.129A 4.810B 4.447 +.310 4.137 7 1925 ---- 4.591B 3.927A 4.591B 4.239 +.303 3.936 1950 ---- 4.389B 3.731A 4.382B 4.036 +.296 3.740 1975 ---- 4.180B 3.541A 4.180B 3.838 +.289 3.549 1 2000 ---- 3.982B 3.356A 3.982B 3.646 +.282 3.364 2025 ---- 3.784B 3.177A 3.784B 3.459 +.274 3.185 2050 ---- 3.600B 3.005A 3.600B 3.279 +.266 3.013 2075 ---- 3.411B 2.841A 3.411B 3.105 +.258 2.847 2100 ---- 3.240B 2.682A 3.240B 2.938 +.250 2.688 102 2125 ---- 3.064B 2.530A 3.064B 2.778 +.242 2.536 1 2150 ---- 2.904B 2.385A 2.904B 2.625 +.234 2.391 175 2175 ---- 2.746B 2.249A 2.745B 2.479 +.226 2.253 2200 ---- 2.600B 2.118A 2.600B 2.340 +.217 2.123 300 2225 ---- 2.457B 1.995A 2.453B 2.209 +.210 1.999 2250 ---- 2.317B 1.879A 2.317B 2.084 +.201 1.883 1 137 2275 1.790 2.187B 1.769A 2.186B 1.966 +.193 1 1.773 125 2300 ---- 2.068B 1.667A 2.068B 1.854 +.184 1.670 110 2325 ---- 1.951B 1.570A 1.951B 1.749 +.176 1.573 2350 ---- 1.839B 1.480A 1.839B 1.650 +.168 1.482 90 2375 ---- 1.737B 1.395A 1.737B 1.557 +.160 1.397 2400 1.395 1.641B 1.316A 1.394A 1.470 +.152 1 1.318 246 2425 ---- 1.551B 1.242A 1.551B 1.388 +.145 1.243 4 2450 ---- 1.466B 1.173A 1.466B 1.311 +.137 1.174 265 2475 ---- 1.386B ---- 1.386B 1.239 +.130 1.109 214 2500 ---- 1.311B ---- 1.311B 1.172 +.123 1.049 1 725 2525 ---- 1.240B ---- 1.240B 1.109 +.116 .993 7 2550 ---- 1.174B ---- 1.174B 1.050 +.110 .940 88 2575 ---- 1.112B ---- 1.112B .995 +.104 .891 2600 ---- 1.053B .843A 1.053B .943 +.098 .845 1 429 2625 ---- .998B .799A .998B .895 +.093 .802 2650 ---- .947B .760A .947B .850 +.088 .762 45 2675 ---- .898B .723A .898B .808 +.083 .725 15 2700 ---- .853B .688A .853B .768 +.078 .690 1 431 2725 ---- .810B .655A .810B .732 +.075 .657 2750 ---- .770B .624A .770B .697 +.071 .626 7 2775 ---- .732B .595A .732B .665 +.068 .597 2800 ---- .697B .568A .697B .634 +.064 .570 519 523 2825 ---- .664B .542A .664B .606 +.062 .544 2850 ---- .633B .518A .633B .579 +.059 .520 31 2875 ---- .603B .496A .603B .554 +.057 .497 2900 ---- .575B .474A .575B .530 +.054 .476 3 2925 ---- .549B .454A .549B .507 +.052 .455 1 2950 ---- .525B .435A .525B .486 +.050 .436 70 2975 .404 .502B .404 .501B .466 +.048 2 .418 12 3000 ---- .480B ---- .480B .448 +.047 .401 600 3025 ---- .459B ---- .459B .430 +.045 .385 3050 ---- .440B ---- .440B .413 +.043 .370 2 3075 ---- .421B .355A .421B .397 +.041 .356 2 3100 ---- .404B ---- .404B .381 +.039 .342 106 3125 ---- .388B .329A .387B .367 +.037 .330 3150 ---- .372B ---- .372B .353 +.036 .317 8 3175 ---- .357B .305A .357B .340 +.034 .306 1 3200 ---- .343B .294A .294A .328 +.033 .295 56 3225 ---- .330B ---- .330B .316 +.032 .284 25 3250 ---- .318B ---- .318B .304 +.030 .274 100 3275 ---- .306B ---- .306B .294 +.029 .265 1 3300 ---- .295B ---- .295B .283 +.027 .256 2 3325 ---- .284B ---- .284B .274 +.027 .247 3350 ---- .275B ---- .275B .264 +.025 .239 3375 ---- .265B ---- .265B .255 +.023 .232 3400 ---- .255B ---- .255B .247 +.023 .224 519 500 3425 ---- .246B ---- .246B .239 +.022 .217 3450 ---- .238B ---- .238B .231 +.021 .210 9 3475 ---- .230B ---- .230B .224 +.020 .204 1 3500 ---- .222B ---- .222B .217 +.019 .198 128 3600 ---- .195B ---- .195B .192 +.016 .176 4000 ---- .120B ---- .120B .126 +.009 .117 123 4500 ---- ---- ---- ---- .084 +.006 .078 2 5000 ---- ---- ---- ---- .060 +.005 .055 57 6000 ---- ---- ---- ---- .032 +.002 .030 10 7000 ---- ---- ---- ---- .019 +.001 .018 50 8000 ---- ---- ---- ---- .013 +.001 .012 825 ---- ---- ---- ---- 14.915 +.377 14.538 850 ---- ---- ---- ---- 14.665 +.377 14.288 875 ---- ---- ---- ---- 14.415 +.377 14.038 900 ---- ---- ---- ---- 14.165 +.377 13.788 9000 ---- ---- ---- ---- .011 +.001 .010 925 ---- ---- ---- ---- 13.915 +.377 13.538 950 ---- ---- ---- ---- 13.665 +.377 13.288 975 ---- ---- ---- ---- 13.415 +.377 13.038 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 13.443 +.393 13.050 10000 ---- ---- ---- ---- .023 +.002 .021 13 1025 ---- ---- ---- ---- 13.193 +.393 12.800 1050 ---- ---- ---- ---- 12.943 +.393 12.550 1075 ---- ---- ---- ---- 12.693 +.393 12.300 1100 ---- ---- ---- ---- 12.443 +.393 12.050 1125 ---- ---- ---- ---- 12.193 +.393 11.800 1150 ---- ---- ---- ---- 11.943 +.393 11.550 1175 ---- ---- ---- ---- 11.693 +.393 11.300 1200 ---- ---- ---- ---- 11.443 +.393 11.050 1225 ---- ---- ---- ---- 11.193 +.393 10.800 1250 ---- ---- ---- ---- 10.943 +.393 10.550 1275 ---- ---- ---- ---- 10.693 +.393 10.300 1300 ---- ---- ---- ---- 10.443 +.393 10.050 1325 ---- ---- ---- ---- 10.193 +.393 9.800 1350 ---- ---- ---- ---- 9.943 +.392 9.551 1375 ---- ---- ---- ---- 9.693 +.389 9.304 1400 ---- ---- ---- ---- 9.445 +.386 9.059 1425 ---- ---- ---- ---- 9.198 +.383 8.815 1450 ---- ---- ---- ---- 8.953 +.380 8.573 1475 ---- ---- ---- ---- 8.710 +.377 8.333 1500 ---- ---- ---- ---- 8.468 +.374 8.094 4 1525 ---- ---- ---- ---- 8.228 +.370 7.858 1550 ---- 7.805B ---- 7.805B 7.990 +.366 7.624 1575 ---- 7.798B ---- 7.798B 7.755 +.363 7.392 1600 ---- 7.900B ---- 7.900B 7.521 +.359 7.162 1625 ---- 7.672B ---- 7.672B 7.290 +.355 6.935 1650 ---- 7.434B ---- 7.434B 7.061 +.351 6.710 1675 ---- 7.203B ---- 7.203B 6.834 +.346 6.488 1700 ---- 6.976B ---- 6.976B 6.611 +.343 6.268 1725 ---- 6.751B ---- 6.751B 6.390 +.338 6.052 1750 ---- 6.530B ---- 6.530B 6.172 +.333 5.839 1775 ---- 6.311B ---- 6.311B 5.957 +.328 5.629 1800 ---- 6.096B ---- 6.096B 5.746 +.323 5.423 2 1825 ---- 5.888B ---- 5.888B 5.539 +.318 5.221 1850 ---- 5.680B ---- 5.673B 5.335 +.313 5.022 1875 ---- 5.474B ---- 5.474B 5.135 +.308 4.827 2 1900 ---- 5.270B ---- 5.270B 4.939 +.302 4.637 2 1925 ---- 5.068B ---- 5.068B 4.747 +.296 4.451 2 1950 ---- 4.878B ---- 4.878B 4.560 +.291 4.269 4 1975 ---- 4.686B ---- 4.686B 4.377 +.284 4.093 2000 ---- 4.501B ---- 4.501B 4.200 +.278 3.922 15 2025 ---- 4.320B ---- 4.320B 4.027 +.272 3.755 2050 ---- 4.146B ---- 4.146B 3.860 +.265 3.595 1 2075 ---- 3.976B ---- 3.974B 3.699 +.258 3.441 2100 ---- 3.819B ---- 3.819B 3.543 +.251 3.292 3 2125 ---- 3.660B ---- 3.660B 3.393 +.244 3.149 100 2150 ---- 3.502B ---- 3.502B 3.248 +.236 3.012 2175 ---- 3.360B ---- 3.360B 3.110 +.229 2.881 2200 ---- 3.213B ---- 3.213B 2.977 +.222 2.755 5 2225 ---- 3.080B ---- 3.080B 2.849 +.215 2.634 2250 ---- 2.946B ---- 2.946B 2.728 +.209 2.519 17 2275 ---- 2.821B ---- 2.821B 2.611 +.202 2.409 2 227 2300 ---- 2.701B ---- 2.700B 2.500 +.196 2.304 69 2325 ---- 2.586B ---- 2.586B 2.395 +.191 2.204 75 2350 ---- 2.478B ---- 2.478B 2.294 +.185 2.109 1 2375 ---- 2.373B ---- 2.373B 2.198 +.179 2.019 2400 ---- 2.273B ---- 2.273B 2.107 +.172 1.935 209 2425 ---- 2.178B ---- 2.178B 2.020 +.166 1.854 7 2450 ---- 2.088B ---- 2.088B 1.937 +.158 1.779 2475 ---- 2.002B ---- 2.002B 1.859 +.152 1.707 50 2500 ---- 1.920B ---- 1.919B 1.784 +.145 1.639 2 80 2525 ---- 1.842B ---- 1.842B 1.713 +.138 1.575 9 2550 ---- 1.769B ---- 1.769B 1.646 +.132 1.514 126 2575 ---- 1.700B ---- 1.700B 1.582 +.125 1.457 140 2600 ---- 1.632B ---- 1.632B 1.522 +.121 1.401 216 2625 ---- 1.568B ---- 1.568B 1.464 +.115 1.349 60 2650 ---- 1.508B ---- 1.508B 1.409 +.110 1.299 151 2675 ---- 1.451B ---- 1.451B 1.358 +.106 1.252 1 2700 ---- 1.400B ---- 1.400B 1.308 +.102 1.206 336 2725 ---- 1.345B ---- 1.345B 1.261 +.098 1.163 2 2750 ---- 1.295B ---- 1.295B 1.217 +.095 1.122 7 2775 ---- 1.248B ---- 1.248B 1.174 +.091 1.083 2800 ---- 1.203B ---- 1.203B 1.133 +.087 1.046 387 2825 ---- 1.161B ---- 1.161B 1.095 +.085 1.010 2850 1.043 1.121B 1.043 1.121B 1.058 +.081 10 .977 29 2875 ---- 1.092B ---- 1.092B 1.023 +.079 .944 8 2900 ---- 1.055B ---- 1.054B .989 +.075 .914 3 2925 ---- 1.019B ---- 1.019B .957 +.073 .884 2950 ---- .985B ---- .985B .927 +.071 .856 1 2975 ---- .953B ---- .953B .897 +.067 .830 3000 ---- .922B ---- .922B .869 +.065 .804 35 1873 3025 ---- .892B ---- .892B .843 +.064 .779 5 3050 ---- .864B ---- .864B .817 +.061 .756 1 3075 ---- .837B ---- .837B .793 +.060 .733 3100 ---- .811B ---- .810B .769 +.057 .712 5 14 3125 ---- .786B ---- .786B .747 +.056 .691 3150 ---- .762B ---- .762B .725 +.054 .671 1 3175 ---- .739B ---- .739B .704 +.052 .652 3200 ---- .717B ---- .717B .685 +.051 .634 331 3225 ---- .696B ---- .696B .666 +.050 .616 3250 ---- .676B ---- .675B .647 +.048 .599 3275 ---- .656B ---- .656B .630 +.048 .582 3300 ---- .637B ---- .637B .613 +.046 .567 30 3325 ---- .619B ---- .619B .596 +.045 .551 3350 ---- .602B ---- .602B .581 +.044 .537 3375 ---- .585B ---- .585B .566 +.043 .523 3400 ---- .569B ---- .569B .551 +.042 .509 3 3425 ---- .554B ---- .554B .537 +.041 .496 3450 ---- .539B ---- .539B .523 +.040 .483 3475 .490 .524B .490 .524B .510 +.040 1 .470 3500 ---- .511B ---- .511B .498 +.039 .459 33 1230 3525 ---- .497B ---- .497B .485 +.038 .447 3550 ---- .484B ---- .484B .474 +.038 .436 3575 ---- .472B ---- .472B .462 +.037 .425 3600 ---- .460B ---- .460B .451 +.037 .414 160 3625 ---- .448B ---- .448B .440 +.036 .404 3650 ---- .437B ---- .437B .430 +.036 .394 2 3675 ---- .426B ---- .426B .420 +.035 .385 3700 ---- .415B ---- .415B .410 +.035 .375 3725 ---- .405B ---- .405B .400 +.034 .366 3750 ---- .395B ---- .395B .391 +.033 .358 4 3775 ---- .385B ---- .385B .382 +.033 .349 3800 ---- .376B ---- .376B .374 +.033 .341 3825 ---- .367B ---- .367B .365 +.032 .333 1 3850 ---- .358B ---- .358B .357 +.031 .326 3875 ---- .350B ---- .350B .349 +.031 .318 3900 ---- .342B ---- .342B .342 +.031 .311 3925 ---- .334B ---- .334B .335 +.030 .305 1 3950 ---- .326B ---- .326B .327 +.029 .298 3975 ---- .319B ---- .319B .320 +.028 .292 4000 ---- .312B ---- .312B .314 +.028 .286 6 1603 4025 ---- .305B ---- .305B .307 +.027 .280 4050 ---- .298B ---- .298B .301 +.027 .274 4075 ---- .291B ---- .291B .295 +.027 .268 4500 ---- .204B ---- .204B .214 +.017 1 .197 2 59 5000 ---- ---- ---- ---- .154 +.011 .143 2 1689 6000 ---- ---- ---- ---- .091 +.006 .085 350 7000 ---- ---- ---- ---- .060 +.004 .056 22 725 ---- ---- ---- ---- 16.193 +.393 15.800 750 ---- ---- ---- ---- 15.943 +.393 15.550 7500 ---- ---- ---- ---- .050 +.004 .046 54 775 ---- ---- ---- ---- 15.693 +.393 15.300 800 ---- ---- ---- ---- 15.443 +.393 15.050 8000 ---- ---- ---- ---- .041 +.002 .039 825 ---- ---- ---- ---- 15.193 +.393 14.800 850 ---- ---- ---- ---- 14.943 +.393 14.550 875 ---- ---- ---- ---- 14.693 +.393 14.300 900 ---- ---- ---- ---- 14.443 +.393 14.050 9000 ---- ---- ---- ---- .030 +.002 .028 925 ---- ---- ---- ---- 14.193 +.393 13.800 950 ---- ---- ---- ---- 13.943 +.393 13.550 975 ---- ---- ---- ---- 13.693 +.393 13.300 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 12.632 +.399 12.233 1125 ---- ---- ---- ---- 12.382 +.399 11.983 1150 ---- ---- ---- ---- 12.132 +.399 11.733 1175 ---- ---- ---- ---- 11.882 +.399 11.483 1200 ---- ---- ---- ---- 11.632 +.398 11.234 1225 ---- ---- ---- ---- 11.382 +.396 10.986 1250 ---- ---- ---- ---- 11.133 +.393 10.740 1275 ---- ---- ---- ---- 10.885 +.390 10.495 1300 ---- ---- ---- ---- 10.639 +.388 10.251 1325 ---- ---- ---- ---- 10.394 +.385 10.009 1350 ---- ---- ---- ---- 10.151 +.383 9.768 1375 ---- ---- ---- ---- 9.909 +.380 9.529 1400 ---- ---- ---- ---- 9.668 +.376 9.292 1425 ---- ---- ---- ---- 9.430 +.374 9.056 1450 ---- ---- ---- ---- 9.193 +.372 8.821 1475 ---- ---- ---- ---- 8.957 +.368 8.589 1500 ---- ---- ---- ---- 8.724 +.366 8.358 1525 ---- ---- ---- ---- 8.492 +.362 8.130 1550 ---- ---- ---- ---- 8.263 +.360 7.903 1575 ---- ---- ---- ---- 8.035 +.356 7.679 1600 ---- ---- ---- ---- 7.810 +.352 7.458 1625 ---- ---- ---- ---- 7.588 +.349 7.239 1650 ---- ---- ---- ---- 7.368 +.346 7.022 1675 ---- ---- ---- ---- 7.151 +.342 6.809 1700 ---- ---- ---- ---- 6.937 +.339 6.598 1725 ---- ---- ---- ---- 6.726 +.335 6.391 1750 ---- ---- ---- ---- 6.518 +.331 6.187 1775 ---- ---- ---- ---- 6.313 +.327 5.986 1800 ---- ---- ---- ---- 6.112 +.323 5.789 1825 ---- ---- ---- ---- 5.914 +.318 5.596 1850 ---- ---- ---- ---- 5.720 +.314 5.406 1875 ---- ---- ---- ---- 5.529 +.309 5.220 1900 ---- ---- ---- ---- 5.343 +.305 5.038 1925 ---- ---- ---- ---- 5.160 +.299 4.861 1950 ---- ---- ---- ---- 4.982 +.295 4.687 1975 ---- ---- ---- ---- 4.807 +.289 4.518 2000 ---- ---- ---- ---- 4.638 +.284 4.354 2025 ---- ---- ---- ---- 4.473 +.279 4.194 2050 ---- ---- ---- ---- 4.313 +.273 4.040 2075 ---- ---- ---- ---- 4.158 +.268 3.890 2100 ---- ---- ---- ---- 4.009 +.262 3.747 2125 ---- ---- ---- ---- 3.865 +.257 3.608 2150 ---- ---- ---- ---- 3.727 +.252 3.475 2175 ---- ---- ---- ---- 3.593 +.245 3.348 2200 ---- ---- ---- ---- 3.465 +.240 3.225 2225 ---- ---- ---- ---- 3.342 +.235 3.107 2250 ---- ---- ---- ---- 3.224 +.229 2.995 2275 ---- ---- ---- ---- 3.110 +.223 2.887 2300 ---- ---- ---- ---- 3.001 +.218 2.783 2325 ---- ---- ---- ---- 2.897 +.212 2.685 2350 ---- ---- ---- ---- 2.798 +.207 2.591 2375 ---- ---- ---- ---- 2.703 +.202 2.501 2400 ---- ---- ---- ---- 2.613 +.197 2.416 75 2425 ---- ---- ---- ---- 2.527 +.192 2.335 2450 ---- ---- ---- ---- 2.445 +.187 2.258 2475 ---- ---- ---- ---- 2.367 +.182 2.185 2500 ---- ---- ---- ---- 2.293 +.178 2.115 2525 ---- ---- ---- ---- 2.222 +.174 2.048 2550 ---- ---- ---- ---- 2.154 +.169 1.985 2575 ---- ---- ---- ---- 2.088 +.164 1.924 2600 ---- ---- ---- ---- 2.026 +.160 1.866 2625 ---- ---- ---- ---- 1.965 +.156 1.809 2650 ---- ---- ---- ---- 1.907 +.152 1.755 2675 ---- ---- ---- ---- 1.852 +.149 1.703 2700 ---- ---- ---- ---- 1.798 +.144 1.654 2725 ---- ---- ---- ---- 1.747 +.141 1.606 2750 ---- ---- ---- ---- 1.699 +.138 1.561 2775 ---- ---- ---- ---- 1.652 +.134 1.518 2800 ---- ---- ---- ---- 1.609 +.132 1.477 75 2825 ---- ---- ---- ---- 1.567 +.128 1.439 2850 ---- ---- ---- ---- 1.528 +.125 1.403 2875 ---- ---- ---- ---- 1.491 +.123 1.368 2900 ---- ---- ---- ---- 1.455 +.120 1.335 2925 ---- ---- ---- ---- 1.421 +.117 1.304 2950 ---- ---- ---- ---- 1.389 +.115 1.274 2975 ---- ---- ---- ---- 1.358 +.113 1.245 3000 ---- ---- ---- ---- 1.327 +.109 1.218 3025 ---- ---- ---- ---- 1.298 +.107 1.191 3050 ---- ---- ---- ---- 1.269 +.104 1.165 3075 ---- ---- ---- ---- 1.241 +.101 1.140 3100 ---- ---- ---- ---- 1.214 +.099 1.115 3125 ---- ---- ---- ---- 1.187 +.095 1.092 3150 ---- ---- ---- ---- 1.161 +.092 1.069 3175 ---- ---- ---- ---- 1.135 +.088 1.047 3200 ---- ---- ---- ---- 1.110 +.085 1.025 3225 ---- ---- ---- ---- 1.086 +.082 1.004 3250 ---- ---- ---- ---- 1.063 +.079 .984 3275 ---- ---- ---- ---- 1.040 +.076 .964 3300 ---- ---- ---- ---- 1.018 +.072 .946 3325 ---- ---- ---- ---- .997 +.070 .927 3350 ---- ---- .890A .890A .977 +.067 .910 3400 ---- ---- ---- ---- .938 +.061 .877 1 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 13.836 +.389 13.447 1025 ---- ---- ---- ---- 13.586 +.389 13.197 1050 ---- ---- ---- ---- 13.336 +.389 12.947 1075 ---- ---- ---- ---- 13.086 +.388 12.698 1100 ---- ---- ---- ---- 12.836 +.385 12.451 1125 ---- ---- ---- ---- 12.587 +.381 12.206 1150 ---- ---- ---- ---- 12.340 +.379 11.961 1175 ---- ---- ---- ---- 12.095 +.377 11.718 1200 ---- ---- ---- ---- 11.850 +.373 11.477 1225 ---- ---- ---- ---- 11.607 +.370 11.237 1250 ---- ---- ---- ---- 11.366 +.368 10.998 1275 ---- ---- ---- ---- 11.126 +.365 10.761 1300 ---- ---- ---- ---- 10.887 +.362 10.525 1325 ---- ---- ---- ---- 10.650 +.360 10.290 1350 ---- ---- ---- ---- 10.414 +.357 10.057 1375 ---- ---- ---- ---- 10.180 +.354 9.826 1400 ---- ---- ---- ---- 9.948 +.352 9.596 1425 ---- ---- ---- ---- 9.717 +.349 9.368 1450 ---- ---- ---- ---- 9.488 +.347 9.141 1475 ---- ---- ---- ---- 9.260 +.343 8.917 1500 ---- ---- ---- ---- 9.035 +.341 8.694 1525 ---- ---- ---- ---- 8.812 +.338 8.474 1550 ---- ---- ---- ---- 8.590 +.334 8.256 1575 ---- ---- ---- ---- 8.371 +.331 8.040 1600 ---- ---- ---- ---- 8.155 +.329 7.826 1625 ---- ---- ---- ---- 7.941 +.326 7.615 1650 ---- ---- ---- ---- 7.729 +.322 7.407 1675 ---- ---- ---- ---- 7.520 +.319 7.201 1700 ---- ---- ---- ---- 7.314 +.316 6.998 1725 ---- ---- ---- ---- 7.111 +.312 6.799 1750 ---- ---- ---- ---- 6.912 +.310 6.602 1775 ---- ---- ---- ---- 6.715 +.306 6.409 1800 ---- ---- ---- ---- 6.522 +.303 6.219 1825 ---- ---- ---- ---- 6.332 +.299 6.033 1850 ---- ---- ---- ---- 6.146 +.296 5.850 1875 ---- ---- ---- ---- 5.964 +.293 5.671 1900 ---- ---- ---- ---- 5.786 +.291 5.495 1925 ---- ---- ---- ---- 5.612 +.288 5.324 1950 ---- ---- ---- ---- 5.441 +.285 5.156 1975 ---- ---- ---- ---- 5.275 +.282 4.993 2000 ---- ---- ---- ---- 5.114 +.280 4.834 2025 ---- ---- ---- ---- 4.957 +.278 4.679 2050 ---- ---- ---- ---- 4.804 +.275 4.529 2075 ---- ---- ---- ---- 4.656 +.272 4.384 2100 ---- ---- ---- ---- 4.513 +.270 4.243 2125 ---- ---- ---- ---- 4.374 +.266 4.108 2150 ---- ---- ---- ---- 4.240 +.262 3.978 2175 ---- ---- ---- ---- 4.111 +.257 3.854 2200 ---- ---- ---- ---- 3.986 +.252 3.734 2225 ---- ---- ---- ---- 3.866 +.248 3.618 2250 ---- ---- ---- ---- 3.752 +.244 3.508 2275 ---- ---- ---- ---- 3.641 +.239 3.402 2300 ---- ---- ---- ---- 3.536 +.236 3.300 2325 ---- ---- ---- ---- 3.435 +.232 3.203 2350 ---- ---- ---- ---- 3.339 +.230 3.109 2375 ---- ---- ---- ---- 3.247 +.227 3.020 2400 ---- ---- ---- ---- 3.160 +.225 2.935 2425 ---- ---- ---- ---- 3.077 +.223 2.854 2450 ---- ---- ---- ---- 2.998 +.222 2.776 2475 ---- ---- ---- ---- 2.923 +.221 2.702 2500 ---- ---- ---- ---- 2.851 +.219 2.632 2525 ---- ---- ---- ---- 2.782 +.217 2.565 2550 ---- ---- ---- ---- 2.716 +.215 2.501 2575 ---- ---- ---- ---- 2.652 +.212 2.440 2600 ---- ---- ---- ---- 2.591 +.210 2.381 2625 ---- ---- ---- ---- 2.531 +.205 2.326 2650 ---- ---- ---- ---- 2.473 +.201 2.272 1 2675 ---- ---- ---- ---- 2.416 +.195 2.221 2700 ---- ---- ---- ---- 2.360 +.188 5 2.172 2725 ---- ---- ---- ---- 2.305 +.180 2.125 2750 ---- ---- ---- ---- 2.251 +.172 2.079 2775 ---- ---- ---- ---- 2.198 +.162 2.036 2800 ---- ---- ---- ---- 2.146 +.152 1.994 2825 ---- ---- ---- ---- 2.095 +.141 1.954 2850 ---- ---- ---- ---- 2.046 +.130 1.916 2875 ---- ---- ---- ---- 1.999 +.120 1.879 2900 ---- ---- ---- ---- 1.953 +.110 1.843 2925 ---- ---- ---- ---- 1.908 +.100 1.808 2950 ---- ---- ---- ---- 1.866 +.091 1.775 2975 ---- ---- ---- ---- 1.826 +.083 1.743 3000 ---- ---- ---- ---- 1.788 +.076 5 1.712 3025 ---- ---- ---- ---- 1.753 +.070 1.683 3050 ---- ---- ---- ---- 1.720 +.066 1.654 3075 ---- ---- ---- ---- 1.688 +.062 1.626 3100 ---- ---- ---- ---- 1.659 +.060 1.599 3125 ---- ---- ---- ---- 1.631 +.058 1.573 3150 ---- ---- ---- ---- 1.605 +.057 1.548 3175 ---- ---- ---- ---- 1.581 +.057 1.524 3200 ---- ---- ---- ---- 1.558 +.058 1.500 3225 ---- ---- ---- ---- 1.536 +.059 1.477 3250 ---- ---- ---- ---- 1.515 +.060 1.455 3275 ---- ---- ---- ---- 1.496 +.062 1.434 3300 ---- ---- ---- ---- 1.477 +.064 1.413 3325 ---- ---- ---- ---- 1.459 +.066 1.393 3350 ---- ---- ---- ---- 1.442 +.069 1.373 3375 ---- ---- ---- ---- 1.426 +.072 1.354 3400 ---- ---- ---- ---- 1.410 +.075 1.335 3425 ---- ---- ---- ---- 1.394 +.077 1.317 3450 ---- ---- ---- ---- 1.379 +.080 1.299 3475 ---- ---- ---- ---- 1.364 +.082 1.282 3500 ---- ---- ---- ---- 1.350 +.085 1.265 3525 ---- ---- ---- ---- 1.335 +.087 1.248 3550 ---- ---- ---- ---- 1.321 +.089 1.232 3575 ---- ---- ---- ---- 1.306 +.090 1.216 3600 ---- ---- ---- ---- 1.291 +.090 1.201 3625 ---- ---- ---- ---- 1.277 +.091 1.186 3650 ---- ---- ---- ---- 1.262 +.091 1.171 3675 ---- ---- ---- ---- 1.247 +.091 1.156 3700 ---- ---- ---- ---- 1.233 +.091 1.142 3725 ---- ---- ---- ---- 1.218 +.090 1.128 3750 ---- ---- ---- ---- 1.204 +.089 1.115 3775 ---- ---- ---- ---- 1.190 +.089 1.101 3800 ---- ---- ---- ---- 1.175 +.087 1.088 3825 ---- ---- ---- ---- 1.161 +.085 1.076 3850 ---- ---- ---- ---- 1.147 +.084 1.063 3875 ---- ---- ---- ---- 1.134 +.083 1.051 3900 ---- ---- ---- ---- 1.120 +.081 1.039 3925 ---- ---- ---- ---- 1.107 +.079 1.028 3950 ---- ---- ---- ---- 1.094 +.077 1.017 3975 ---- ---- ---- ---- 1.081 +.075 1.006 4000 ---- ---- ---- ---- 1.068 +.073 .995 4025 ---- ---- ---- ---- 1.056 +.071 .985 4050 ---- ---- ---- ---- 1.044 +.069 .975 4075 ---- ---- ---- ---- 1.032 +.067 .965 4100 ---- ---- ---- ---- 1.021 +.066 .955 725 ---- ---- ---- ---- 16.586 +.389 16.197 750 ---- ---- ---- ---- 16.336 +.389 15.947 775 ---- ---- ---- ---- 16.086 +.389 15.697 800 ---- ---- ---- ---- 15.836 +.389 15.447 825 ---- ---- ---- ---- 15.586 +.389 15.197 850 ---- ---- ---- ---- 15.336 +.389 14.947 875 ---- ---- ---- ---- 15.086 +.389 14.697 900 ---- ---- ---- ---- 14.836 +.389 14.447 925 ---- ---- ---- ---- 14.586 +.389 14.197 950 ---- ---- ---- ---- 14.336 +.389 13.947 975 ---- ---- ---- ---- 14.086 +.389 13.697 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 14.299 +.379 13.920 1025 ---- ---- ---- ---- 14.054 +.377 13.677 1050 ---- ---- ---- ---- 13.809 +.373 13.436 1075 ---- ---- ---- ---- 13.567 +.371 13.196 1100 ---- ---- ---- ---- 13.325 +.367 12.958 1125 ---- ---- ---- ---- 13.085 +.365 12.720 1150 ---- ---- ---- ---- 12.847 +.363 12.484 1175 ---- ---- ---- ---- 12.609 +.360 12.249 1200 ---- ---- ---- ---- 12.373 +.357 12.016 1225 ---- ---- ---- ---- 12.138 +.355 11.783 1250 ---- ---- ---- ---- 11.904 +.352 11.552 1275 ---- ---- ---- ---- 11.672 +.350 11.322 1300 ---- ---- ---- ---- 11.441 +.347 11.094 1325 ---- ---- ---- ---- 11.211 +.345 10.866 1350 ---- ---- ---- ---- 10.983 +.343 10.640 1375 ---- ---- ---- ---- 10.756 +.340 10.416 1400 ---- ---- ---- ---- 10.530 +.337 10.193 1425 ---- ---- ---- ---- 10.306 +.334 9.972 1450 ---- ---- ---- ---- 10.084 +.332 9.752 1475 ---- ---- ---- ---- 9.863 +.329 9.534 1500 ---- ---- ---- ---- 9.644 +.327 9.317 1525 ---- ---- ---- ---- 9.427 +.324 9.103 1550 ---- ---- ---- ---- 9.212 +.322 8.890 1575 ---- ---- ---- ---- 8.999 +.319 8.680 1600 ---- ---- ---- ---- 8.788 +.316 8.472 1625 ---- ---- ---- ---- 8.580 +.314 8.266 1650 ---- ---- ---- ---- 8.373 +.310 8.063 1675 ---- ---- ---- ---- 8.170 +.308 7.862 1700 ---- ---- ---- ---- 7.969 +.305 7.664 1725 ---- ---- ---- ---- 7.771 +.302 7.469 1750 ---- ---- ---- ---- 7.575 +.299 7.276 1775 ---- ---- ---- ---- 7.383 +.296 7.087 1800 ---- ---- ---- ---- 7.193 +.292 6.901 1825 ---- ---- ---- ---- 7.007 +.289 6.718 1850 ---- ---- ---- ---- 6.824 +.285 6.539 1875 ---- ---- ---- ---- 6.645 +.283 6.362 1900 ---- ---- ---- ---- 6.468 +.278 6.190 1925 ---- ---- ---- ---- 6.296 +.276 6.020 1950 ---- ---- ---- ---- 6.127 +.272 5.855 1975 ---- ---- ---- ---- 5.961 +.268 5.693 2000 ---- ---- ---- ---- 5.800 +.265 5.535 2025 ---- ---- ---- ---- 5.642 +.261 5.381 2050 ---- ---- ---- ---- 5.488 +.257 5.231 2075 ---- ---- ---- ---- 5.338 +.253 5.085 2100 ---- ---- ---- ---- 5.193 +.250 4.943 2125 ---- ---- ---- ---- 5.052 +.245 4.807 2150 ---- ---- ---- ---- 4.916 +.241 4.675 2175 ---- ---- ---- ---- 4.785 +.237 4.548 2200 ---- ---- ---- ---- 4.660 +.234 4.426 2225 ---- ---- ---- ---- 4.539 +.230 4.309 2250 ---- ---- ---- ---- 4.422 +.226 4.196 2275 ---- ---- ---- ---- 4.310 +.222 4.088 2300 ---- ---- ---- ---- 4.203 +.219 3.984 2325 ---- ---- ---- ---- 4.100 +.215 3.885 2350 ---- ---- ---- ---- 4.001 +.212 3.789 2375 ---- ---- ---- ---- 3.905 +.207 3.698 2400 ---- ---- ---- ---- 3.814 +.204 3.610 2425 ---- ---- ---- ---- 3.727 +.200 3.527 2450 ---- ---- ---- ---- 3.643 +.197 3.446 2475 ---- ---- ---- ---- 3.564 +.194 3.370 2500 ---- ---- ---- ---- 3.487 +.190 3.297 2525 ---- ---- ---- ---- 3.415 +.187 3.228 2550 ---- ---- ---- ---- 3.345 +.183 3.162 2575 ---- ---- ---- ---- 3.279 +.181 3.098 2600 ---- ---- ---- ---- 3.216 +.178 3.038 2625 ---- ---- ---- ---- 3.155 +.174 2.981 2650 ---- ---- ---- ---- 3.098 +.172 2.926 2675 ---- ---- ---- ---- 3.042 +.169 2.873 2700 ---- ---- ---- ---- 2.989 +.167 2.822 2725 ---- ---- ---- ---- 2.938 +.164 2.774 2750 ---- ---- ---- ---- 2.889 +.162 2.727 2775 ---- ---- ---- ---- 2.841 +.159 2.682 2800 ---- ---- ---- ---- 2.796 +.157 2.639 2825 ---- ---- ---- ---- 2.752 +.154 2.598 2850 ---- ---- ---- ---- 2.710 +.152 2.558 2875 ---- ---- ---- ---- 2.670 +.150 2.520 2900 ---- ---- ---- ---- 2.630 +.147 2.483 2925 ---- ---- ---- ---- 2.593 +.146 2.447 2950 ---- ---- ---- ---- 2.556 +.143 2.413 2975 ---- ---- ---- ---- 2.521 +.142 2.379 3000 ---- ---- ---- ---- 2.487 +.140 2.347 3025 ---- ---- ---- ---- 2.454 +.138 2.316 3050 ---- ---- ---- ---- 2.422 +.136 2.286 3075 ---- ---- ---- ---- 2.391 +.134 2.257 3100 ---- ---- ---- ---- 2.361 +.132 2.229 3125 ---- ---- ---- ---- 2.332 +.130 2.202 3150 ---- ---- ---- ---- 2.305 +.130 2.175 3175 ---- ---- ---- ---- 2.277 +.127 2.150 3200 ---- ---- ---- ---- 2.251 +.126 2.125 3225 ---- ---- ---- ---- 2.225 +.124 2.101 3250 ---- ---- ---- ---- 2.201 +.123 2.078 3275 ---- ---- ---- ---- 2.177 +.122 2.055 3300 ---- ---- ---- ---- 2.153 +.120 2.033 3325 ---- ---- ---- ---- 2.130 +.118 2.012 3350 ---- ---- ---- ---- 2.108 +.117 1.991 3375 ---- ---- ---- ---- 2.086 +.116 1.970 3400 ---- ---- ---- ---- 2.065 +.114 1.951 3425 ---- ---- ---- ---- 2.045 +.114 1.931 3450 ---- ---- ---- ---- 2.025 +.113 1.912 3475 ---- ---- ---- ---- 2.005 +.111 1.894 3500 ---- ---- ---- ---- 1.986 +.110 1.876 3525 ---- ---- ---- ---- 1.967 +.109 1.858 3550 ---- ---- ---- ---- 1.948 +.107 1.841 3575 ---- ---- ---- ---- 1.930 +.106 1.824 3600 ---- ---- ---- ---- 1.912 +.105 1.807 3625 ---- ---- ---- ---- 1.895 +.105 1.790 3650 ---- ---- ---- ---- 1.878 +.104 1.774 3675 ---- ---- ---- ---- 1.861 +.103 1.758 3700 ---- ---- ---- ---- 1.844 +.101 1.743 3725 ---- ---- ---- ---- 1.828 +.100 1.728 3750 ---- ---- ---- ---- 1.812 +.099 1.713 3775 ---- ---- ---- ---- 1.796 +.098 1.698 3800 ---- ---- ---- ---- 1.781 +.098 1.683 3825 ---- ---- ---- ---- 1.766 +.097 1.669 3850 ---- ---- ---- ---- 1.751 +.096 1.655 3875 ---- ---- ---- ---- 1.737 +.095 1.642 3900 ---- ---- ---- ---- 1.723 +.095 1.628 3925 ---- ---- ---- ---- 1.709 +.094 1.615 3950 ---- ---- ---- ---- 1.695 +.092 1.603 3975 ---- ---- ---- ---- 1.682 +.092 1.590 4000 ---- ---- ---- ---- 1.669 +.091 1.578 4025 ---- ---- ---- ---- 1.657 +.091 1.566 4050 ---- ---- ---- ---- 1.644 +.089 1.555 4075 ---- ---- ---- ---- 1.632 +.088 1.544 4100 ---- ---- ---- ---- 1.621 +.088 1.533 5000 ---- ---- ---- ---- 1.366 +.071 1.295 6000 ---- ---- ---- ---- 1.303 +.062 1.241 725 ---- ---- ---- ---- 17.046 +.389 16.657 750 ---- ---- ---- ---- 16.796 +.389 16.407 775 ---- ---- ---- ---- 16.546 +.389 16.157 800 ---- ---- ---- ---- 16.296 +.389 15.907 825 ---- ---- ---- ---- 16.046 +.389 15.657 850 ---- ---- ---- ---- 15.796 +.389 15.407 875 ---- ---- ---- ---- 15.546 +.389 15.157 900 ---- ---- ---- ---- 15.296 +.389 14.907 925 ---- ---- ---- ---- 15.046 +.388 14.658 950 ---- ---- ---- ---- 14.796 +.386 14.410 975 ---- ---- ---- ---- 14.547 +.383 14.164 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 14.510 +.362 14.148 1025 ---- ---- ---- ---- 14.274 +.359 13.915 1050 ---- ---- ---- ---- 14.039 +.356 13.683 1075 ---- ---- ---- ---- 13.806 +.354 13.452 1100 ---- ---- ---- ---- 13.573 +.351 13.222 1125 ---- ---- ---- ---- 13.342 +.349 12.993 1150 ---- ---- ---- ---- 13.112 +.347 12.765 1175 ---- ---- ---- ---- 12.883 +.344 12.539 1200 ---- ---- ---- ---- 12.655 +.342 12.313 1225 ---- ---- ---- ---- 12.428 +.339 12.089 1250 ---- ---- ---- ---- 12.203 +.337 11.866 1275 ---- ---- ---- ---- 11.978 +.334 11.644 1300 ---- ---- ---- ---- 11.755 +.332 11.423 1325 ---- ---- ---- ---- 11.533 +.330 11.203 1350 ---- ---- ---- ---- 11.313 +.328 10.985 1375 ---- ---- ---- ---- 11.093 +.325 10.768 1400 ---- ---- ---- ---- 10.876 +.323 10.553 1425 ---- ---- ---- ---- 10.659 +.320 10.339 1450 ---- ---- ---- ---- 10.445 +.319 10.126 1475 ---- ---- ---- ---- 10.232 +.316 9.916 1500 ---- ---- ---- ---- 10.021 +.314 9.707 1525 ---- ---- ---- ---- 9.811 +.311 9.500 1550 ---- ---- ---- ---- 9.604 +.309 9.295 1575 ---- ---- ---- ---- 9.398 +.306 9.092 1600 ---- ---- ---- ---- 9.195 +.304 8.891 1625 ---- ---- ---- ---- 8.994 +.301 8.693 1650 ---- ---- ---- ---- 8.796 +.299 8.497 1675 ---- ---- ---- ---- 8.600 +.296 8.304 1700 ---- ---- ---- ---- 8.407 +.293 8.114 1725 ---- ---- ---- ---- 8.216 +.290 7.926 1750 ---- ---- ---- ---- 8.028 +.287 7.741 1775 ---- ---- ---- ---- 7.844 +.285 7.559 1800 ---- ---- ---- ---- 7.662 +.281 7.381 1825 ---- ---- ---- ---- 7.484 +.279 7.205 1850 ---- ---- ---- ---- 7.308 +.275 7.033 1875 ---- ---- ---- ---- 7.136 +.272 6.864 1900 ---- ---- ---- ---- 6.967 +.269 6.698 1925 ---- ---- ---- ---- 6.802 +.266 6.536 1950 ---- ---- ---- ---- 6.640 +.263 6.377 1975 ---- ---- ---- ---- 6.482 +.260 6.222 2000 ---- ---- ---- ---- 6.327 +.257 6.070 2025 ---- ---- ---- ---- 6.176 +.254 5.922 2050 ---- ---- ---- ---- 6.029 +.250 5.779 2075 ---- ---- ---- ---- 5.886 +.247 5.639 2100 ---- ---- ---- ---- 5.747 +.244 5.503 2125 ---- ---- ---- ---- 5.613 +.241 5.372 2150 ---- ---- ---- ---- 5.483 +.237 5.246 2175 ---- ---- ---- ---- 5.359 +.234 5.125 2200 ---- ---- ---- ---- 5.239 +.231 5.008 2225 ---- ---- ---- ---- 5.124 +.227 4.897 2250 ---- ---- ---- ---- 5.014 +.224 4.790 2275 ---- ---- ---- ---- 4.908 +.221 4.687 2300 ---- ---- ---- ---- 4.806 +.218 4.588 2325 ---- ---- ---- ---- 4.708 +.214 4.494 2350 ---- ---- ---- ---- 4.614 +.211 4.403 2375 ---- ---- ---- ---- 4.525 +.209 4.316 2400 ---- ---- ---- ---- 4.438 +.205 4.233 2425 ---- ---- ---- ---- 4.356 +.203 4.153 2450 ---- ---- ---- ---- 4.277 +.199 4.078 2475 ---- ---- ---- ---- 4.202 +.197 4.005 2500 ---- ---- ---- ---- 4.130 +.194 3.936 2525 ---- ---- ---- ---- 4.062 +.191 3.871 2550 ---- ---- ---- ---- 3.997 +.189 3.808 2575 ---- ---- ---- ---- 3.935 +.186 3.749 2600 ---- ---- ---- ---- 3.876 +.184 3.692 2625 ---- ---- ---- ---- 3.819 +.181 3.638 2650 ---- ---- ---- ---- 3.765 +.179 3.586 2675 ---- ---- ---- ---- 3.713 +.176 3.537 2700 ---- ---- ---- ---- 3.663 +.174 3.489 2725 ---- ---- ---- ---- 3.616 +.173 3.443 2750 ---- ---- ---- ---- 3.570 +.170 3.400 2775 ---- ---- ---- ---- 3.526 +.168 3.358 2800 ---- ---- ---- ---- 3.483 +.166 3.317 2825 ---- ---- ---- ---- 3.442 +.164 3.278 2850 ---- ---- ---- ---- 3.403 +.162 3.241 2875 ---- ---- ---- ---- 3.365 +.160 3.205 2900 ---- ---- ---- ---- 3.329 +.159 3.170 2925 ---- ---- ---- ---- 3.293 +.156 3.137 2950 ---- ---- ---- ---- 3.259 +.155 3.104 2975 ---- ---- ---- ---- 3.226 +.153 3.073 3000 ---- ---- ---- ---- 3.194 +.151 3.043 3025 ---- ---- ---- ---- 3.164 +.150 3.014 3050 ---- ---- ---- ---- 3.134 +.149 2.985 3075 ---- ---- ---- ---- 3.105 +.147 2.958 3100 ---- ---- ---- ---- 3.077 +.146 2.931 3125 ---- ---- ---- ---- 3.050 +.144 2.906 3150 ---- ---- ---- ---- 3.024 +.143 2.881 3175 ---- ---- ---- ---- 2.998 +.141 2.857 3200 ---- ---- ---- ---- 2.973 +.140 2.833 3225 ---- ---- ---- ---- 2.949 +.138 2.811 3250 ---- ---- ---- ---- 2.926 +.137 2.789 3275 ---- ---- ---- ---- 2.903 +.136 2.767 3300 ---- ---- ---- ---- 2.881 +.135 2.746 3325 ---- ---- ---- ---- 2.860 +.134 2.726 3350 ---- ---- ---- ---- 2.839 +.133 2.706 3375 ---- ---- ---- ---- 2.819 +.132 2.687 3400 ---- ---- ---- ---- 2.799 +.131 2.668 3425 ---- ---- ---- ---- 2.779 +.129 2.650 3450 ---- ---- ---- ---- 2.760 +.128 2.632 3475 ---- ---- ---- ---- 2.741 +.127 2.614 3500 ---- ---- ---- ---- 2.723 +.126 2.597 3525 ---- ---- ---- ---- 2.705 +.125 2.580 3550 ---- ---- ---- ---- 2.687 +.124 2.563 3575 ---- ---- ---- ---- 2.670 +.123 2.547 3600 ---- ---- ---- ---- 2.653 +.122 2.531 3625 ---- ---- ---- ---- 2.636 +.121 2.515 3650 ---- ---- ---- ---- 2.620 +.121 2.499 3675 ---- ---- ---- ---- 2.603 +.119 2.484 3700 ---- ---- ---- ---- 2.587 +.119 2.468 3725 ---- ---- ---- ---- 2.571 +.118 2.453 3750 ---- ---- ---- ---- 2.556 +.117 2.439 3775 ---- ---- ---- ---- 2.541 +.117 2.424 3800 ---- ---- ---- ---- 2.526 +.116 2.410 3825 ---- ---- ---- ---- 2.511 +.115 2.396 3850 ---- ---- ---- ---- 2.496 +.114 2.382 3875 ---- ---- ---- ---- 2.482 +.113 2.369 3900 ---- ---- ---- ---- 2.468 +.112 2.356 3925 ---- ---- ---- ---- 2.455 +.112 2.343 3950 ---- ---- ---- ---- 2.441 +.111 2.330 3975 ---- ---- ---- ---- 2.428 +.110 2.318 4000 ---- ---- ---- ---- 2.416 +.110 2.306 4025 ---- ---- ---- ---- 2.403 +.108 2.295 4050 ---- ---- ---- ---- 2.391 +.108 2.283 4075 ---- ---- ---- ---- 2.380 +.108 2.272 4100 ---- ---- ---- ---- 2.368 +.107 2.261 4125 ---- ---- ---- ---- 2.357 +.106 2.251 925 ---- ---- ---- ---- 15.227 +.371 14.856 950 ---- ---- ---- ---- 14.987 +.368 14.619 975 ---- ---- ---- ---- 14.748 +.365 14.383 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 14.689 +.351 14.338 1025 ---- ---- ---- ---- 14.460 +.349 14.111 1050 ---- ---- ---- ---- 14.232 +.347 13.885 1075 ---- ---- ---- ---- 14.004 +.343 13.661 1100 ---- ---- ---- ---- 13.778 +.341 13.437 1125 ---- ---- ---- ---- 13.553 +.339 13.214 1150 ---- ---- ---- ---- 13.329 +.337 12.992 1175 ---- ---- ---- ---- 13.106 +.335 12.771 1200 ---- ---- ---- ---- 12.883 +.332 12.551 1225 ---- ---- ---- ---- 12.662 +.330 12.332 1250 ---- ---- ---- ---- 12.442 +.328 12.114 1275 ---- ---- ---- ---- 12.223 +.326 11.897 1300 ---- ---- ---- ---- 12.005 +.324 11.681 1325 ---- ---- ---- ---- 11.788 +.321 11.467 1350 ---- ---- ---- ---- 11.572 +.319 11.253 1375 ---- ---- ---- ---- 11.358 +.317 11.041 1400 ---- ---- ---- ---- 11.145 +.315 10.830 1425 ---- ---- ---- ---- 10.933 +.313 10.620 1450 ---- ---- ---- ---- 10.723 +.311 10.412 1475 ---- ---- ---- ---- 10.514 +.308 10.206 1500 ---- ---- ---- ---- 10.307 +.306 10.001 1525 ---- ---- ---- ---- 10.102 +.304 9.798 1550 ---- ---- ---- ---- 9.898 +.301 9.597 1575 ---- ---- ---- ---- 9.697 +.299 9.398 1600 ---- ---- ---- ---- 9.497 +.296 9.201 1625 ---- ---- ---- ---- 9.300 +.294 9.006 1650 ---- ---- ---- ---- 9.105 +.291 8.814 1675 ---- ---- ---- ---- 8.913 +.289 8.624 1700 ---- ---- ---- ---- 8.723 +.286 8.437 1725 ---- ---- ---- ---- 8.536 +.283 8.253 1750 ---- ---- ---- ---- 8.352 +.281 8.071 1775 ---- ---- ---- ---- 8.171 +.279 7.892 1800 ---- ---- ---- ---- 7.992 +.275 7.717 1825 ---- ---- ---- ---- 7.817 +.273 7.544 1850 ---- ---- ---- ---- 7.645 +.271 7.374 1875 ---- ---- ---- ---- 7.476 +.268 7.208 1900 ---- ---- ---- ---- 7.310 +.265 7.045 1925 ---- ---- ---- ---- 7.147 +.261 6.886 1950 ---- ---- ---- ---- 6.988 +.259 6.729 1975 ---- ---- ---- ---- 6.833 +.256 6.577 2000 ---- ---- ---- ---- 6.680 +.253 6.427 2025 ---- ---- ---- ---- 6.532 +.250 6.282 2050 ---- ---- ---- ---- 6.387 +.247 6.140 2075 ---- ---- ---- ---- 6.246 +.245 6.001 2100 ---- ---- ---- ---- 6.108 +.241 5.867 2125 ---- ---- ---- ---- 5.976 +.239 5.737 2150 ---- ---- ---- ---- 5.847 +.235 5.612 2175 ---- ---- ---- ---- 5.724 +.233 5.491 2200 ---- ---- ---- ---- 5.605 +.229 5.376 2225 ---- ---- ---- ---- 5.491 +.226 5.265 2250 ---- ---- ---- ---- 5.382 +.223 5.159 2275 ---- ---- ---- ---- 5.278 +.221 5.057 2300 ---- ---- ---- ---- 5.177 +.217 4.960 2325 ---- ---- ---- ---- 5.081 +.214 4.867 2350 ---- ---- ---- ---- 4.989 +.212 4.777 2375 ---- ---- ---- ---- 4.901 +.209 4.692 2400 ---- ---- ---- ---- 4.816 +.206 4.610 2425 ---- ---- ---- ---- 4.735 +.203 4.532 2450 ---- ---- ---- ---- 4.658 +.201 4.457 2475 ---- ---- ---- ---- 4.584 +.198 4.386 2500 ---- ---- ---- ---- 4.514 +.196 4.318 2525 ---- ---- ---- ---- 4.447 +.193 4.254 2550 ---- ---- ---- ---- 4.384 +.191 4.193 2575 ---- ---- ---- ---- 4.324 +.189 4.135 2600 ---- ---- ---- ---- 4.266 +.186 4.080 2625 ---- ---- ---- ---- 4.211 +.184 4.027 2650 ---- ---- ---- ---- 4.159 +.182 3.977 2675 ---- ---- ---- ---- 4.110 +.180 3.930 2700 ---- ---- ---- ---- 4.062 +.178 3.884 2725 ---- ---- ---- ---- 4.016 +.176 3.840 2750 ---- ---- ---- ---- 3.973 +.174 3.799 2775 ---- ---- ---- ---- 3.931 +.172 3.759 2800 ---- ---- ---- ---- 3.891 +.171 3.720 2825 ---- ---- ---- ---- 3.852 +.169 3.683 2850 ---- ---- ---- ---- 3.815 +.167 3.648 2875 ---- ---- ---- ---- 3.779 +.165 3.614 2900 ---- ---- ---- ---- 3.745 +.164 3.581 2925 ---- ---- ---- ---- 3.711 +.161 3.550 2950 ---- ---- ---- ---- 3.679 +.160 3.519 2975 ---- ---- ---- ---- 3.648 +.158 3.490 3000 ---- ---- ---- ---- 3.619 +.158 3.461 3025 ---- ---- ---- ---- 3.590 +.156 3.434 3050 ---- ---- ---- ---- 3.562 +.155 3.407 3075 ---- ---- ---- ---- 3.535 +.153 3.382 3100 ---- ---- ---- ---- 3.509 +.152 3.357 3125 ---- ---- ---- ---- 3.484 +.151 3.333 3150 ---- ---- ---- ---- 3.459 +.149 3.310 3175 ---- ---- ---- ---- 3.436 +.148 3.288 3200 ---- ---- ---- ---- 3.413 +.147 3.266 3225 ---- ---- ---- ---- 3.391 +.146 3.245 3250 ---- ---- ---- ---- 3.369 +.144 3.225 3275 ---- ---- ---- ---- 3.348 +.143 3.205 3300 ---- ---- ---- ---- 3.328 +.142 3.186 3325 ---- ---- ---- ---- 3.308 +.141 3.167 3350 ---- ---- ---- ---- 3.289 +.140 3.149 3375 ---- ---- ---- ---- 3.270 +.139 3.131 3400 ---- ---- ---- ---- 3.252 +.138 3.114 3425 ---- ---- ---- ---- 3.234 +.137 3.097 3450 ---- ---- ---- ---- 3.216 +.136 3.080 3475 ---- ---- ---- ---- 3.199 +.135 3.064 3500 ---- ---- ---- ---- 3.183 +.135 3.048 3525 ---- ---- ---- ---- 3.166 +.133 3.033 3550 ---- ---- ---- ---- 3.150 +.133 3.017 3575 ---- ---- ---- ---- 3.134 +.132 3.002 3600 ---- ---- ---- ---- 3.118 +.130 2.988 3625 ---- ---- ---- ---- 3.103 +.130 2.973 3650 ---- ---- ---- ---- 3.088 +.129 2.959 3675 ---- ---- ---- ---- 3.073 +.129 2.944 3700 ---- ---- ---- ---- 3.058 +.128 2.930 3725 ---- ---- ---- ---- 3.043 +.126 2.917 3750 ---- ---- ---- ---- 3.029 +.126 2.903 3775 ---- ---- ---- ---- 3.015 +.125 2.890 3800 ---- ---- ---- ---- 3.001 +.125 2.876 3825 ---- ---- ---- ---- 2.987 +.124 2.863 3850 ---- ---- ---- ---- 2.974 +.123 2.851 3875 ---- ---- ---- ---- 2.961 +.123 2.838 3900 ---- ---- ---- ---- 2.948 +.122 2.826 3925 ---- ---- ---- ---- 2.935 +.121 2.814 3950 ---- ---- ---- ---- 2.923 +.121 2.802 3975 ---- ---- ---- ---- 2.911 +.120 2.791 4000 ---- ---- ---- ---- 2.899 +.119 2.780 4025 ---- ---- ---- ---- 2.887 +.118 2.769 4050 ---- ---- ---- ---- 2.876 +.118 2.758 4075 ---- ---- ---- ---- 2.865 +.117 2.748 4100 ---- ---- ---- ---- 2.855 +.117 2.738 4125 ---- ---- ---- ---- 2.844 +.116 2.728 925 ---- ---- ---- ---- 15.385 +.360 15.025 950 ---- ---- ---- ---- 15.152 +.357 14.795 975 ---- ---- ---- ---- 14.920 +.354 14.566 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 15.366 +.339 15.027 1050 ---- ---- ---- ---- 15.145 +.336 14.809 1075 ---- ---- ---- ---- 14.925 +.334 14.591 1100 ---- ---- ---- ---- 14.705 +.331 14.374 1125 ---- ---- ---- ---- 14.487 +.330 14.157 1150 ---- ---- ---- ---- 14.269 +.327 13.942 1175 ---- ---- ---- ---- 14.051 +.325 13.726 1200 ---- ---- ---- ---- 13.835 +.323 13.512 1225 ---- ---- ---- ---- 13.619 +.321 13.298 1250 ---- ---- ---- ---- 13.403 +.319 13.084 1275 ---- ---- ---- ---- 13.188 +.317 12.871 1300 ---- ---- ---- ---- 12.974 +.315 12.659 1325 ---- ---- ---- ---- 12.761 +.313 12.448 1350 ---- ---- ---- ---- 12.549 +.311 12.238 1375 ---- ---- ---- ---- 12.337 +.309 12.028 1400 ---- ---- ---- ---- 12.127 +.307 11.820 1425 ---- ---- ---- ---- 11.918 +.305 11.613 1450 ---- ---- ---- ---- 11.710 +.303 11.407 1475 ---- ---- ---- ---- 11.503 +.301 11.202 1500 ---- ---- ---- ---- 11.297 +.299 10.998 1525 ---- ---- ---- ---- 11.093 +.297 10.796 1550 ---- ---- ---- ---- 10.890 +.295 10.595 1575 ---- ---- ---- ---- 10.689 +.293 10.396 1600 ---- ---- ---- ---- 10.490 +.291 10.199 1625 ---- ---- ---- ---- 10.292 +.289 10.003 1650 ---- ---- ---- ---- 10.097 +.287 9.810 1675 ---- ---- ---- ---- 9.903 +.285 9.618 1700 ---- ---- ---- ---- 9.712 +.283 9.429 1725 ---- ---- ---- ---- 9.523 +.281 9.242 1750 ---- ---- ---- ---- 9.336 +.278 9.058 1775 ---- ---- ---- ---- 9.152 +.275 8.877 1800 ---- ---- ---- ---- 8.971 +.273 8.698 1825 ---- ---- ---- ---- 8.793 +.271 8.522 1850 ---- ---- ---- ---- 8.617 +.269 8.348 1875 ---- ---- ---- ---- 8.444 +.266 8.178 1900 ---- ---- ---- ---- 8.275 +.264 8.011 1925 ---- ---- ---- ---- 8.108 +.261 7.847 1950 ---- ---- ---- ---- 7.945 +.259 7.686 1975 ---- ---- ---- ---- 7.785 +.256 7.529 2000 ---- ---- ---- ---- 7.628 +.253 7.375 2025 ---- ---- ---- ---- 7.475 +.251 7.224 2050 ---- ---- ---- ---- 7.325 +.249 7.076 2075 ---- ---- ---- ---- 7.178 +.246 6.932 2100 ---- ---- ---- ---- 7.035 +.243 6.792 2125 ---- ---- ---- ---- 6.895 +.240 6.655 2150 ---- ---- ---- ---- 6.760 +.239 6.521 2175 ---- ---- ---- ---- 6.628 +.236 6.392 2200 ---- ---- ---- ---- 6.500 +.233 6.267 2225 ---- ---- ---- ---- 6.377 +.230 6.147 2250 ---- ---- ---- ---- 6.259 +.227 6.032 2275 ---- ---- ---- ---- 6.146 +.225 5.921 2300 ---- ---- ---- ---- 6.038 +.223 5.815 2325 ---- ---- ---- ---- 5.934 +.220 5.714 2350 ---- ---- ---- ---- 5.835 +.217 5.618 2375 ---- ---- ---- ---- 5.741 +.215 5.526 2400 ---- ---- ---- ---- 5.650 +.213 5.437 2425 ---- ---- ---- ---- 5.563 +.210 5.353 2450 ---- ---- ---- ---- 5.480 +.207 5.273 2475 ---- ---- ---- ---- 5.401 +.205 5.196 2500 ---- ---- ---- ---- 5.325 +.203 5.122 2525 ---- ---- ---- ---- 5.253 +.200 5.053 2550 ---- ---- ---- ---- 5.185 +.199 4.986 2575 ---- ---- ---- ---- 5.120 +.197 4.923 2600 ---- ---- ---- ---- 5.058 +.194 4.864 2625 ---- ---- ---- ---- 5.000 +.193 4.807 2650 ---- ---- ---- ---- 4.944 +.190 4.754 2675 ---- ---- ---- ---- 4.892 +.188 4.704 2700 ---- ---- ---- ---- 4.842 +.186 4.656 2725 ---- ---- ---- ---- 4.795 +.185 4.610 2750 ---- ---- ---- ---- 4.750 +.183 4.567 2775 ---- ---- ---- ---- 4.707 +.181 4.526 2800 ---- ---- ---- ---- 4.666 +.179 4.487 2825 ---- ---- ---- ---- 4.627 +.178 4.449 2850 ---- ---- ---- ---- 4.589 +.176 4.413 2875 ---- ---- ---- ---- 4.553 +.174 4.379 2900 ---- ---- ---- ---- 4.519 +.173 4.346 2925 ---- ---- ---- ---- 4.486 +.171 4.315 2950 ---- ---- ---- ---- 4.455 +.171 4.284 2975 ---- ---- ---- ---- 4.424 +.168 4.256 3000 ---- ---- ---- ---- 4.395 +.167 4.228 3025 ---- ---- ---- ---- 4.367 +.166 4.201 3050 ---- ---- ---- ---- 4.340 +.165 4.175 3075 ---- ---- ---- ---- 4.314 +.163 4.151 3100 ---- ---- ---- ---- 4.289 +.162 4.127 3125 ---- ---- ---- ---- 4.265 +.161 4.104 3150 ---- ---- ---- ---- 4.241 +.159 4.082 3175 ---- ---- ---- ---- 4.219 +.159 4.060 3200 ---- ---- ---- ---- 4.197 +.158 4.039 3225 ---- ---- ---- ---- 4.175 +.156 4.019 3250 ---- ---- ---- ---- 4.154 +.155 3.999 3275 ---- ---- ---- ---- 4.134 +.154 3.980 3300 ---- ---- ---- ---- 4.114 +.153 3.961 3325 ---- ---- ---- ---- 4.095 +.152 3.943 3350 ---- ---- ---- ---- 4.077 +.152 3.925 3375 ---- ---- ---- ---- 4.058 +.150 3.908 3400 ---- ---- ---- ---- 4.041 +.150 3.891 3425 ---- ---- ---- ---- 4.024 +.149 3.875 3450 ---- ---- ---- ---- 4.008 +.148 3.860 3475 ---- ---- ---- ---- 3.992 +.147 3.845 3500 ---- ---- ---- ---- 3.976 +.146 3.830 3525 ---- ---- ---- ---- 3.961 +.145 3.816 3550 ---- ---- ---- ---- 3.947 +.145 3.802 3575 ---- ---- ---- ---- 3.933 +.144 3.789 3600 ---- ---- ---- ---- 3.920 +.143 3.777 3625 ---- ---- ---- ---- 3.907 +.142 3.765 3650 ---- ---- ---- ---- 3.895 +.142 3.753 3675 ---- ---- ---- ---- 3.883 +.141 3.742 3700 ---- ---- ---- ---- 3.872 +.141 3.731 3725 ---- ---- ---- ---- 3.861 +.140 3.721 3750 ---- ---- ---- ---- 3.851 +.139 3.712 3775 ---- ---- ---- ---- 3.841 +.138 3.703 3800 ---- ---- ---- ---- 3.832 +.138 3.694 3825 ---- ---- ---- ---- 3.823 +.137 3.686 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.546 +.333 15.213 1050 ---- ---- ---- ---- 15.329 +.331 14.998 1075 ---- ---- ---- ---- 15.112 +.328 14.784 1100 ---- ---- ---- ---- 14.897 +.326 14.571 1125 ---- ---- ---- ---- 14.681 +.323 14.358 1150 ---- ---- ---- ---- 14.467 +.321 14.146 1175 ---- ---- ---- ---- 14.253 +.319 13.934 1200 ---- ---- ---- ---- 14.039 +.317 13.722 1225 ---- ---- ---- ---- 13.826 +.315 13.511 1250 ---- ---- ---- ---- 13.614 +.314 13.300 1275 ---- ---- ---- ---- 13.402 +.311 13.091 1300 ---- ---- ---- ---- 13.191 +.310 12.881 1325 ---- ---- ---- ---- 12.980 +.307 12.673 1350 ---- ---- ---- ---- 12.771 +.306 12.465 1375 ---- ---- ---- ---- 12.562 +.303 12.259 1400 ---- ---- ---- ---- 12.355 +.302 12.053 1425 ---- ---- ---- ---- 12.148 +.300 11.848 1450 ---- ---- ---- ---- 11.942 +.297 11.645 1475 ---- ---- ---- ---- 11.738 +.296 11.442 1500 ---- ---- ---- ---- 11.535 +.294 11.241 1525 ---- ---- ---- ---- 11.333 +.292 11.041 1550 ---- ---- ---- ---- 11.133 +.290 10.843 1575 ---- ---- ---- ---- 10.934 +.288 10.646 1600 ---- ---- ---- ---- 10.737 +.286 10.451 1625 ---- ---- ---- ---- 10.542 +.284 10.258 1650 ---- ---- ---- ---- 10.349 +.282 10.067 1675 ---- ---- ---- ---- 10.157 +.280 9.877 1700 ---- ---- ---- ---- 9.968 +.277 9.691 1725 ---- ---- ---- ---- 9.782 +.276 9.506 1750 ---- ---- ---- ---- 9.597 +.273 9.324 1775 ---- ---- ---- ---- 9.416 +.271 9.145 1800 ---- ---- ---- ---- 9.237 +.269 8.968 1825 ---- ---- ---- ---- 9.061 +.267 8.794 1850 ---- ---- ---- ---- 8.888 +.265 8.623 1875 ---- ---- ---- ---- 8.718 +.263 8.455 1900 ---- ---- ---- ---- 8.551 +.260 8.291 1925 ---- ---- ---- ---- 8.387 +.258 8.129 1950 ---- ---- ---- ---- 8.226 +.256 7.970 1975 ---- ---- ---- ---- 8.068 +.253 7.815 2000 ---- ---- ---- ---- 7.914 +.251 7.663 2025 ---- ---- ---- ---- 7.762 +.248 7.514 2050 ---- ---- ---- ---- 7.615 +.246 7.369 2075 ---- ---- ---- ---- 7.470 +.243 7.227 2100 ---- ---- ---- ---- 7.330 +.241 7.089 2125 ---- ---- ---- ---- 7.192 +.238 6.954 2150 ---- ---- ---- ---- 7.059 +.236 6.823 2175 ---- ---- ---- ---- 6.929 +.233 6.696 2200 ---- ---- ---- ---- 6.804 +.231 6.573 2225 ---- ---- ---- ---- 6.683 +.228 6.455 2250 ---- ---- ---- ---- 6.568 +.226 6.342 2275 ---- ---- ---- ---- 6.457 +.224 6.233 2300 ---- ---- ---- ---- 6.351 +.221 6.130 2325 ---- ---- ---- ---- 6.250 +.219 6.031 2350 ---- ---- ---- ---- 6.154 +.217 5.937 2375 ---- ---- ---- ---- 6.061 +.214 5.847 2400 ---- ---- ---- ---- 5.973 +.211 5.762 2425 ---- ---- ---- ---- 5.889 +.209 5.680 2450 ---- ---- ---- ---- 5.809 +.208 5.601 2475 ---- ---- ---- ---- 5.732 +.205 5.527 2500 ---- ---- ---- ---- 5.659 +.203 5.456 2525 ---- ---- ---- ---- 5.589 +.201 5.388 2550 ---- ---- ---- ---- 5.523 +.199 5.324 2575 ---- ---- ---- ---- 5.461 +.197 5.264 2600 ---- ---- ---- ---- 5.402 +.195 5.207 2625 ---- ---- ---- ---- 5.346 +.193 5.153 2650 ---- ---- ---- ---- 5.293 +.191 5.102 2675 ---- ---- ---- ---- 5.243 +.189 5.054 2700 ---- ---- ---- ---- 5.196 +.188 5.008 2725 ---- ---- ---- ---- 5.151 +.186 4.965 2750 ---- ---- ---- ---- 5.109 +.185 4.924 2775 ---- ---- ---- ---- 5.068 +.182 4.886 2800 ---- ---- ---- ---- 5.030 +.181 4.849 2825 ---- ---- ---- ---- 4.993 +.179 4.814 2850 ---- ---- ---- ---- 4.958 +.178 4.780 2875 ---- ---- ---- ---- 4.925 +.177 4.748 2900 ---- ---- ---- ---- 4.893 +.176 4.717 2925 ---- ---- ---- ---- 4.862 +.174 4.688 2950 ---- ---- ---- ---- 4.833 +.173 4.660 2975 ---- ---- ---- ---- 4.805 +.172 4.633 3000 ---- ---- ---- ---- 4.778 +.170 4.608 3025 ---- ---- ---- ---- 4.752 +.169 4.583 3050 ---- ---- ---- ---- 4.727 +.167 4.560 3075 ---- ---- ---- ---- 4.703 +.166 4.537 3100 ---- ---- ---- ---- 4.681 +.166 4.515 3125 ---- ---- ---- ---- 4.658 +.164 4.494 3150 ---- ---- ---- ---- 4.637 +.163 4.474 3175 ---- ---- ---- ---- 4.616 +.162 4.454 3200 ---- ---- ---- ---- 4.596 +.161 4.435 3225 ---- ---- ---- ---- 4.577 +.160 4.417 3250 ---- ---- ---- ---- 4.558 +.159 4.399 3275 ---- ---- ---- ---- 4.540 +.159 4.381 3300 ---- ---- ---- ---- 4.522 +.157 4.365 3325 ---- ---- ---- ---- 4.505 +.157 4.348 3350 ---- ---- ---- ---- 4.488 +.156 4.332 3375 ---- ---- ---- ---- 4.472 +.155 4.317 3400 ---- ---- ---- ---- 4.456 +.154 4.302 3425 ---- ---- ---- ---- 4.441 +.153 4.288 3450 ---- ---- ---- ---- 4.426 +.152 4.274 3475 ---- ---- ---- ---- 4.412 +.151 4.261 3500 ---- ---- ---- ---- 4.398 +.150 4.248 3525 ---- ---- ---- ---- 4.385 +.150 4.235 3550 ---- ---- ---- ---- 4.372 +.149 4.223 3575 ---- ---- ---- ---- 4.360 +.148 4.212 3600 ---- ---- ---- ---- 4.349 +.148 4.201 3625 ---- ---- ---- ---- 4.338 +.148 4.190 3650 ---- ---- ---- ---- 4.327 +.146 4.181 3675 ---- ---- ---- ---- 4.317 +.146 4.171 3700 ---- ---- ---- ---- 4.307 +.145 4.162 3725 ---- ---- ---- ---- 4.298 +.144 4.154 3750 ---- ---- ---- ---- 4.289 +.143 4.146 3775 ---- ---- ---- ---- 4.281 +.143 4.138 3800 ---- ---- ---- ---- 4.274 +.143 4.131 3825 ---- ---- ---- ---- 4.266 +.142 4.124 3850 ---- ---- ---- ---- 4.260 +.142 4.118 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 15.794 +.324 15.470 1050 ---- ---- ---- ---- 15.583 +.322 15.261 1075 ---- ---- ---- ---- 15.372 +.319 15.053 1100 ---- ---- ---- ---- 15.163 +.317 14.846 1125 ---- ---- ---- ---- 14.953 +.315 14.638 1150 ---- ---- ---- ---- 14.744 +.313 14.431 1175 ---- ---- ---- ---- 14.536 +.311 14.225 1200 ---- ---- ---- ---- 14.327 +.309 14.018 1225 ---- ---- ---- ---- 14.119 +.307 13.812 1250 ---- ---- ---- ---- 13.911 +.305 13.606 1275 ---- ---- ---- ---- 13.704 +.303 13.401 1300 ---- ---- ---- ---- 13.497 +.301 13.196 1325 ---- ---- ---- ---- 13.291 +.300 12.991 1350 ---- ---- ---- ---- 13.085 +.297 12.788 1375 ---- ---- ---- ---- 12.880 +.295 12.585 1400 ---- ---- ---- ---- 12.676 +.294 12.382 1425 ---- ---- ---- ---- 12.473 +.292 12.181 1450 ---- ---- ---- ---- 12.271 +.290 11.981 1475 ---- ---- ---- ---- 12.070 +.289 11.781 1500 ---- ---- ---- ---- 11.870 +.287 11.583 1525 ---- ---- ---- ---- 11.671 +.285 11.386 1550 ---- ---- ---- ---- 11.474 +.283 11.191 1575 ---- ---- ---- ---- 11.278 +.281 10.997 1600 ---- ---- ---- ---- 11.083 +.279 10.804 1625 ---- ---- ---- ---- 10.891 +.278 10.613 1650 ---- ---- ---- ---- 10.700 +.276 10.424 1675 ---- ---- ---- ---- 10.511 +.274 10.237 1700 ---- ---- ---- ---- 10.324 +.272 10.052 1725 ---- ---- ---- ---- 10.139 +.269 9.870 1750 ---- ---- ---- ---- 9.957 +.268 9.689 1775 ---- ---- ---- ---- 9.777 +.266 9.511 1800 ---- ---- ---- ---- 9.600 +.264 9.336 1825 ---- ---- ---- ---- 9.425 +.261 9.164 1850 ---- ---- ---- ---- 9.254 +.259 8.995 1875 ---- ---- ---- ---- 9.085 +.257 8.828 1900 ---- ---- ---- ---- 8.920 +.255 8.665 1925 ---- ---- ---- ---- 8.757 +.252 8.505 1950 ---- ---- ---- ---- 8.598 +.251 8.347 1975 ---- ---- ---- ---- 8.442 +.249 8.193 2000 ---- ---- ---- ---- 8.289 +.247 8.042 2025 ---- ---- ---- ---- 8.139 +.244 7.895 2050 ---- ---- ---- ---- 7.992 +.241 7.751 2075 ---- ---- ---- ---- 7.849 +.239 7.610 2100 ---- ---- ---- ---- 7.710 +.237 7.473 2125 ---- ---- ---- ---- 7.574 +.235 7.339 2150 ---- ---- ---- ---- 7.441 +.232 7.209 2175 ---- ---- ---- ---- 7.312 +.230 7.082 2200 ---- ---- ---- ---- 7.187 +.228 6.959 2225 ---- ---- ---- ---- 7.067 +.226 6.841 2250 ---- ---- ---- ---- 6.951 +.223 6.728 2275 ---- ---- ---- ---- 6.840 +.221 6.619 2300 ---- ---- ---- ---- 6.734 +.219 6.515 2325 ---- ---- ---- ---- 6.634 +.217 6.417 2350 ---- ---- ---- ---- 6.538 +.215 6.323 2375 ---- ---- ---- ---- 6.446 +.212 6.234 2400 ---- ---- ---- ---- 6.359 +.210 6.149 2425 ---- ---- ---- ---- 6.276 +.208 6.068 2450 ---- ---- ---- ---- 6.197 +.206 5.991 2475 ---- ---- ---- ---- 6.122 +.205 5.917 2500 ---- ---- ---- ---- 6.050 +.202 5.848 2525 ---- ---- ---- ---- 5.982 +.201 5.781 2550 ---- ---- ---- ---- 5.917 +.198 5.719 2575 ---- ---- ---- ---- 5.856 +.196 5.660 2600 ---- ---- ---- ---- 5.799 +.195 5.604 2625 ---- ---- ---- ---- 5.744 +.193 5.551 2650 ---- ---- ---- ---- 5.693 +.191 5.502 2675 ---- ---- ---- ---- 5.646 +.190 5.456 2700 ---- ---- ---- ---- 5.601 +.189 5.412 2725 ---- ---- ---- ---- 5.558 +.186 5.372 2750 ---- ---- ---- ---- 5.518 +.185 5.333 2775 ---- ---- ---- ---- 5.481 +.184 5.297 2800 ---- ---- ---- ---- 5.445 +.182 5.263 2825 ---- ---- ---- ---- 5.411 +.181 5.230 2850 ---- ---- ---- ---- 5.379 +.179 5.200 2875 ---- ---- ---- ---- 5.348 +.178 5.170 2900 ---- ---- ---- ---- 5.319 +.176 5.143 2925 ---- ---- ---- ---- 5.292 +.176 5.116 2950 ---- ---- ---- ---- 5.266 +.175 5.091 2975 ---- ---- ---- ---- 5.241 +.174 5.067 3000 ---- ---- ---- ---- 5.217 +.172 5.045 3025 ---- ---- ---- ---- 5.194 +.171 5.023 3050 ---- ---- ---- ---- 5.173 +.170 5.003 3075 ---- ---- ---- ---- 5.152 +.169 4.983 3100 ---- ---- ---- ---- 5.132 +.168 4.964 3125 ---- ---- ---- ---- 5.113 +.167 4.946 3150 ---- ---- ---- ---- 5.095 +.166 4.929 3175 ---- ---- ---- ---- 5.077 +.165 4.912 3200 ---- ---- ---- ---- 5.060 +.164 4.896 3225 ---- ---- ---- ---- 5.044 +.163 4.881 3250 ---- ---- ---- ---- 5.028 +.162 4.866 3275 ---- ---- ---- ---- 5.013 +.162 4.851 3300 ---- ---- ---- ---- 4.998 +.161 4.837 3325 ---- ---- ---- ---- 4.983 +.159 4.824 3350 ---- ---- ---- ---- 4.970 +.159 4.811 3375 ---- ---- ---- ---- 4.956 +.158 4.798 3400 ---- ---- ---- ---- 4.943 +.157 4.786 3425 ---- ---- ---- ---- 4.931 +.157 4.774 3450 ---- ---- ---- ---- 4.919 +.156 4.763 3475 ---- ---- ---- ---- 4.907 +.155 4.752 3500 ---- ---- ---- ---- 4.896 +.154 4.742 3525 ---- ---- ---- ---- 4.886 +.154 4.732 3550 ---- ---- ---- ---- 4.876 +.154 4.722 3575 ---- ---- ---- ---- 4.866 +.153 4.713 3600 ---- ---- ---- ---- 4.857 +.152 4.705 3625 ---- ---- ---- ---- 4.848 +.151 4.697 3650 ---- ---- ---- ---- 4.840 +.151 4.689 3675 ---- ---- ---- ---- 4.833 +.151 4.682 3700 ---- ---- ---- ---- 4.825 +.149 4.676 3725 ---- ---- ---- ---- 4.819 +.150 4.669 3750 ---- ---- ---- ---- 4.812 +.148 4.664 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.704 +.298 13.406 1325 ---- ---- ---- ---- 13.502 +.296 13.206 1350 ---- ---- ---- ---- 13.301 +.294 13.007 1375 ---- ---- ---- ---- 13.099 +.292 12.807 1400 ---- ---- ---- ---- 12.899 +.291 12.608 1425 ---- ---- ---- ---- 12.698 +.288 12.410 1450 ---- ---- ---- ---- 12.499 +.287 12.212 1475 ---- ---- ---- ---- 12.300 +.285 12.015 1500 ---- ---- ---- ---- 12.101 +.283 11.818 1525 ---- ---- ---- ---- 11.904 +.281 11.623 1550 ---- ---- ---- ---- 11.708 +.280 11.428 1575 ---- ---- ---- ---- 11.513 +.278 11.235 1600 ---- ---- ---- ---- 11.319 +.276 11.043 1625 ---- ---- ---- ---- 11.127 +.274 10.853 1650 ---- ---- ---- ---- 10.936 +.272 10.664 1675 ---- ---- ---- ---- 10.748 +.271 10.477 1700 ---- ---- ---- ---- 10.561 +.269 10.292 1725 ---- ---- ---- ---- 10.376 +.266 10.110 1750 ---- ---- ---- ---- 10.195 +.265 9.930 1775 ---- ---- ---- ---- 10.015 +.262 9.753 1800 ---- ---- ---- ---- 9.839 +.261 9.578 1825 ---- ---- ---- ---- 9.666 +.259 9.407 1850 ---- ---- ---- ---- 9.495 +.256 9.239 1875 ---- ---- ---- ---- 9.328 +.255 9.073 1900 ---- ---- ---- ---- 9.164 +.253 8.911 1925 ---- ---- ---- ---- 9.003 +.250 8.753 1950 ---- ---- ---- ---- 8.845 +.248 8.597 1975 ---- ---- ---- ---- 8.691 +.246 8.445 2000 ---- ---- ---- ---- 8.540 +.244 8.296 2025 ---- ---- ---- ---- 8.392 +.242 8.150 2050 ---- ---- ---- ---- 8.247 +.239 8.008 2075 ---- ---- ---- ---- 8.106 +.237 7.869 2100 ---- ---- ---- ---- 7.969 +.236 7.733 2125 ---- ---- ---- ---- 7.835 +.234 7.601 2150 ---- ---- ---- ---- 7.704 +.231 7.473 2175 ---- ---- ---- ---- 7.577 +.229 7.348 2200 ---- ---- ---- ---- 7.453 +.226 7.227 2225 ---- ---- ---- ---- 7.335 +.225 7.110 2250 ---- ---- ---- ---- 7.220 +.222 6.998 2275 ---- ---- ---- ---- 7.111 +.220 6.891 2300 ---- ---- ---- ---- 7.007 +.218 6.789 2325 ---- ---- ---- ---- 6.908 +.216 6.692 2350 ---- ---- ---- ---- 6.814 +.214 6.600 2375 ---- ---- ---- ---- 6.725 +.212 6.513 2400 ---- ---- ---- ---- 6.640 +.210 6.430 2425 ---- ---- ---- ---- 6.559 +.208 6.351 2450 ---- ---- ---- ---- 6.481 +.206 6.275 2475 ---- ---- ---- ---- 6.408 +.204 6.204 2500 ---- ---- ---- ---- 6.338 +.202 6.136 2525 ---- ---- ---- ---- 6.272 +.200 6.072 2550 ---- ---- ---- ---- 6.210 +.199 6.011 2575 ---- ---- ---- ---- 6.151 +.197 5.954 2600 ---- ---- ---- ---- 6.096 +.196 5.900 2625 ---- ---- ---- ---- 6.043 +.193 5.850 2650 ---- ---- ---- ---- 5.995 +.192 5.803 2675 ---- ---- ---- ---- 5.949 +.190 5.759 2700 ---- ---- ---- ---- 5.906 +.189 5.717 2725 ---- ---- ---- ---- 5.866 +.187 5.679 2750 ---- ---- ---- ---- 5.828 +.186 5.642 2775 ---- ---- ---- ---- 5.793 +.185 5.608 2800 ---- ---- ---- ---- 5.759 +.183 5.576 2825 ---- ---- ---- ---- 5.728 +.182 5.546 2850 ---- ---- ---- ---- 5.698 +.181 5.517 2875 ---- ---- ---- ---- 5.669 +.179 5.490 2900 ---- ---- ---- ---- 5.643 +.179 5.464 2925 ---- ---- ---- ---- 5.617 +.177 5.440 2950 ---- ---- ---- ---- 5.593 +.176 5.417 2975 ---- ---- ---- ---- 5.570 +.175 5.395 3000 ---- ---- ---- ---- 5.549 +.174 5.375 3025 ---- ---- ---- ---- 5.528 +.173 5.355 3050 ---- ---- ---- ---- 5.508 +.171 5.337 3075 ---- ---- ---- ---- 5.490 +.171 5.319 3100 ---- ---- ---- ---- 5.472 +.170 5.302 3125 ---- ---- ---- ---- 5.455 +.169 5.286 3150 ---- ---- ---- ---- 5.439 +.168 5.271 3175 ---- ---- ---- ---- 5.423 +.167 5.256 3200 ---- ---- ---- ---- 5.408 +.166 5.242 3225 ---- ---- ---- ---- 5.394 +.166 5.228 3250 ---- ---- ---- ---- 5.380 +.165 5.215 3275 ---- ---- ---- ---- 5.366 +.164 5.202 3300 ---- ---- ---- ---- 5.353 +.163 5.190 3325 ---- ---- ---- ---- 5.341 +.163 5.178 3350 ---- ---- ---- ---- 5.329 +.162 5.167 3375 ---- ---- ---- ---- 5.317 +.161 5.156 3400 ---- ---- ---- ---- 5.306 +.160 5.146 3425 ---- ---- ---- ---- 5.295 +.159 5.136 3450 ---- ---- ---- ---- 5.285 +.159 5.126 3475 ---- ---- ---- ---- 5.275 +.158 5.117 3500 ---- ---- ---- ---- 5.266 +.158 5.108 3525 ---- ---- ---- ---- 5.257 +.157 5.100 3550 ---- ---- ---- ---- 5.249 +.157 5.092 3575 ---- ---- ---- ---- 5.241 +.156 5.085 3600 ---- ---- ---- ---- 5.233 +.155 5.078 3625 ---- ---- ---- ---- 5.226 +.154 5.072 3650 ---- ---- ---- ---- 5.220 +.154 5.066 3675 ---- ---- ---- ---- 5.214 +.154 5.060 3700 ---- ---- ---- ---- 5.208 +.153 5.055 3725 ---- ---- ---- ---- 5.203 +.152 5.051 3750 ---- ---- ---- ---- 5.199 +.152 5.047 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4774 3704 82126 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 1 .001 165 1725 ---- ---- ---- ---- .001 UNCH .001 10 1750 ---- ---- ---- ---- .001 UNCH .001 27 1775 ---- ---- ---- ---- .001 UNCH .001 39 1800 ---- ---- ---- ---- .001 UNCH .001 64 1815 ---- ---- ---- ---- .001 UNCH .001 1820 ---- ---- ---- ---- .001 UNCH .001 1825 ---- ---- ---- ---- .001 -.001 .002 256 1830 ---- ---- ---- ---- .001 -.001 .002 1835 ---- ---- ---- ---- .001 -.001 .002 1840 ---- ---- ---- ---- .001 -.001 .002 1845 ---- ---- ---- ---- .001 -.001 .002 14 1850 ---- ---- ---- ---- .001 -.001 .002 75 1855 ---- ---- ---- ---- .001 -.001 .002 4 1860 ---- ---- ---- ---- .001 -.001 .002 14 1865 ---- ---- ---- ---- .001 -.001 .002 1870 ---- ---- ---- ---- .001 -.002 .003 9 1875 ---- ---- ---- ---- .001 -.002 4 .003 55 1880 ---- ---- ---- ---- .001 -.002 .003 5 56 1885 ---- ---- ---- ---- .001 -.002 .003 38 1890 ---- ---- ---- ---- .001 -.002 .003 5 1895 ---- ---- ---- ---- .001 -.002 .003 5 1900 ---- ---- ---- ---- .001 -.003 .004 201 1130 1905 ---- ---- ---- ---- .001 -.003 .004 14 1910 ---- ---- ---- ---- .001 -.003 .004 16 1915 ---- ---- ---- ---- .001 -.003 .004 21 1920 ---- ---- ---- ---- .002 -.002 .004 12 1925 ---- ---- .004A .004A .002 -.003 .005 12 68 1930 ---- ---- .004A .004A .002 -.003 .005 16 1935 ---- ---- .004A .004A .002 -.003 .005 22 1940 ---- ---- .004A .004A .002 -.004 .006 35 1945 ---- ---- .004A .004A .002 -.004 .006 20 1950 ---- ---- .005A .005A .002 -.004 .006 5 633 1955 ---- ---- .005A .005A .002 -.005 .007 12 1960 ---- ---- .005A .005A .003 -.004 .007 20 39 1965 ---- ---- .005A .005A .003 -.004 .007 21 1970 ---- ---- .005A .005A .003 -.005 .008 17 1975 .006 .006 .005A .005A .003 -.005 1 .008 3 101 1980 ---- ---- .005A .005A .003 -.006 .009 1 91 1985 ---- ---- .005A .005A .004 -.005 .009 32 1990 ---- ---- .005A .005A .004 -.006 .010 189 1995 ---- ---- .005A .005A .004 -.007 .011 65 2000 .011 .011 .005A .005A .004 -.007 2 .011 332 1740 2005 ---- ---- .006A .006A .005 -.007 .012 33 2010 ---- ---- .006A .006A .005 -.008 .013 33 2015 ---- ---- .006A .006A .006 -.008 .014 96 2020 ---- ---- .006A .006A .006 -.009 .015 108 2025 .006 .008 .006 .008 .006 -.010 64 .016 408 2030 ---- ---- .007A .007A .007 -.010 .017 86 2035 ---- ---- .007A .007A .007 -.011 .018 36 2040 ---- ---- .007A .007A .008 -.011 .019 2 234 2045 ---- ---- .008A .008A .009 -.011 .020 26 2050 .007 .007 .007 .007 .009 -.013 1 .022 5 247 2055 ---- ---- .009A .009A .010 -.013 .023 29 2060 ---- ---- .009A .009A .011 -.014 .025 54 2065 ---- ---- .010A .010A .011 -.016 .027 38 2070 .019 .020 .010A .010A .012 -.016 4 .028 1 33 2075 .021 .022 .011A .011A .013 -.017 4 .030 1 251 2080 ---- ---- .011A .011A .014 -.019 1 .033 1 227 2085 ---- ---- .012A .012A .015 -.020 .035 16 2090 ---- ---- .012A .012A .016 -.022 .038 33 2095 .011 .011 .011 .011 .018 -.023 8 .041 2 23 2100 .030 .030 .010 .010 .019 -.025 6 .044 145 954 2105 ---- ---- .014A .014A .020 -.027 .047 32 2110 .014 .014 .014 .014 .022 -.028 12 .050 19 2115 .013 .013 .013 .013 .024 -.030 16 .054 228 2120 .014 .016 .014 .016 .026 -.033 18 .059 1 34 2125 .050 .052 .015 .015 .028 -.035 15 .063 4 298 2130 ---- ---- .018A .018A .030 -.039 3 .069 1 26 2135 .054 .054 .017 .017 .032 -.042 29 .074 32 2140 ---- ---- .021A .021A .035 -.045 6 .080 2 29 2145 ---- ---- .022A .022A .038 -.049 .087 54 2150 .073 .073 .019 .020B .041 -.054 18 .095 19 331 2155 ---- ---- .025A .025A .045 -.058 .103 18 2160 .085 .085 .027A .027A .049 -.063 5 .112 14 21 2165 ---- ---- .029A .029A .054 -.068 90 .122 50 2170 ---- ---- .031A .031A .059 -.073 .132 28 2175 .092 .092 .032A .113B .065 -.079 7 .144 70 307 2180 .105 .105 .034A .034A .071 -.085 27 .156 19 88 2185 .035 .035 .035 .052B .078 -.091 10 .169 10 87 2190 ---- ---- .040A .040A .085 -.099 2 .184 106 2195 .042 .042 .042 .046B .093 -.106 6 .199 27 2200 .172 .186 .043 .052B .102 -.113 212 .215 230 1065 2205 .151 .151 .052A .052A .112 -.121 3 .233 51 2210 .064 .064 .056A .090B .123 -.128 19 .251 24 2215 ---- ---- .060A .060A .134 -.136 .270 16 47 2220 .140 .140 .065A .109B .147 -.144 21 .291 26 204 2225 .122 .122 .072A .072A .160 -.152 62 .312 1 77 2230 .270 .291B .078A .078A .175 -.160 25 .335 12 8 2235 .161 .163 .086A .147B .190 -.169 19 .359 4 89 2240 .315 .339B .093A .093A .207 -.176 22 .383 28 48 2245 .339 .365B .103A .119A .224 -.185 11 .409 4 48 2250 .346 .394B .113A .138B .243 -.194 80 .437 10 271 2255 .284 .284 .124A .124A .263 -.202 68 .465 2 65 2260 .132 .132 .132 .231B .284 -.210 4 .494 52 2265 .313 .313 .149A .170A .306 -.218 7 .524 12 2270 ---- ---- .162A .162A .330 -.226 18 .556 4 25 2275 .345 .345 .175 .217B .354 -.234 43 .588 5 87 2280 .340 .340 .195A .195A .380 -.242 2 .622 14 2285 .397 .397 .212A .212A .407 -.250 47 .657 9 2290 .469 .469 .230A .230A .435 -.257 11 .692 3 11 2295 .419 .419 .249A .473B .464 -.264 2 .728 2 3 2300 .500 .500 .270 .307A .495 -.270 59 .765 5 468 2305 ---- ---- .292A .292A .526 -.277 .803 5 2310 .351 .351 .314A .329A .559 -.283 1 .842 10 2315 .394 .394 .339A .509B .592 -.290 14 .882 6 2320 ---- ---- .357A .357A .627 -.295 4 .922 6 2325 .680 .680 .382A .382A .663 -.300 4 .963 53 2330 .639 .639 .410A .410A .700 -.304 1 1.004 7 2335 ---- ---- .438A .438A .737 -.309 1.046 6 2340 ---- ---- .475A .475A .776 -.313 3 1.089 9 2345 ---- ---- .509A .509A .815 -.317 1.132 10 2350 ---- ---- .539A .539A .856 -.319 1 1.175 106 2355 ---- ---- .578A .578A .897 -.322 1.219 20 2360 ---- ---- .613A .613A .938 -.326 1.264 1 2 2365 ---- ---- .648A .648A .980 -.329 1.309 4 2370 ---- ---- .699A .699A 1.023 -.331 1.354 1 2 2375 ---- ---- .720A .720A 1.066 -.333 1.399 1 264 2380 ---- ---- .774A .774A 1.110 -.335 1.445 6 2385 ---- ---- .808A .808A 1.154 -.337 1.491 1 9 2390 ---- ---- .837A .837A 1.198 -.339 1.537 200 2395 ---- ---- .891A .891A 1.243 -.340 1.583 6 2400 1.515 1.614B .918A 1.069B 1.288 -.342 4 1.630 259 2405 ---- ---- .973A .973A 1.334 -.342 1.676 4 2410 ---- ---- 1.015A 1.015A 1.380 -.343 1.723 5 2415 ---- ---- 1.058A 1.058A 1.426 -.345 1.771 1 2420 ---- ---- 1.088A 1.088A 1.472 -.346 1.818 160 2425 ---- ---- 1.135A 1.135A 1.518 -.348 1.866 19 2430 ---- ---- 1.181A 1.181A 1.565 -.348 1.913 5 2435 ---- ---- 1.226A 1.226A 1.612 -.349 1.961 7 2440 ---- ---- 1.271A 1.271A 1.659 -.350 2.009 10 2445 1.321 1.321 1.316A 1.480B 1.707 -.350 1 2.057 2 2450 ---- ---- 1.355A 1.355A 1.754 -.351 2.105 53 2455 ---- ---- 1.413A 1.413A 1.802 -.352 2.154 7 2460 ---- ---- 1.459A 1.459A 1.850 -.352 2.202 2465 ---- ---- 1.506A 1.506A 1.898 -.353 2.251 4 2470 ---- ---- 1.552A 1.552A 1.946 -.354 2.300 8 2475 ---- ---- 1.590A 1.590A 1.994 -.354 2.348 5 2480 ---- ---- 1.647A 1.647A 2.043 -.354 2.397 2485 ---- ---- 1.694A 1.694A 2.091 -.355 2.446 10 2490 ---- ---- 1.742A 1.742A 2.140 -.355 2.495 2495 ---- ---- 1.789A 1.789A 2.189 -.355 2.544 6 2500 ---- ---- 1.825A 1.825A 2.238 -.355 2.593 4 2505 ---- ---- 1.886A 1.886A 2.286 -.356 2.642 2510 ---- ---- 1.934A 1.934A 2.335 -.356 2.691 7 2515 ---- ---- 1.982A 1.982A 2.384 -.356 2.740 2520 ---- ---- 2.030A 2.030A 2.434 -.356 2.790 1 2525 ---- ---- 2.064A 2.064A 2.483 -.356 2.839 5 2530 ---- ---- 2.128A 2.128A 2.532 -.356 2.888 1 2535 ---- ---- 2.176A 2.176A 2.581 -.357 2.938 4 2540 ---- ---- 2.225A 2.225A 2.630 -.357 2.987 1 2545 ---- ---- 2.274A 2.274A 2.680 -.356 3.036 1 2550 ---- ---- 2.323A 2.323A 2.729 -.357 3.086 3 2555 ---- ---- 2.372A 2.372A 2.779 -.356 3.135 2560 ---- ---- 2.421A 2.421A 2.828 -.357 3.185 6 2565 ---- ---- 2.470A 2.470A 2.877 -.357 3.234 1 2570 ---- ---- 2.519A 2.519A 2.927 -.357 3.284 2575 ---- ---- 2.568A 2.568A 2.976 -.357 3.333 2 2580 ---- ---- 2.617A 2.617A 3.026 -.357 3.383 2585 ---- ---- 2.667A 2.667A 3.075 -.357 3.432 2590 ---- ---- 2.716A 2.716A 3.125 -.357 3.482 2 2595 ---- ---- 2.765A 2.765A 3.175 -.357 3.532 1 2600 ---- ---- 2.815A 2.815A 3.224 -.357 3.581 3 2605 ---- ---- 2.864A 2.864A 3.274 -.357 3.631 2610 ---- ---- 2.913A 2.913A 3.323 -.358 3.681 2615 ---- ---- 2.963A 2.963A 3.373 -.357 3.730 2620 ---- ---- 3.012A 3.012A 3.423 -.357 3.780 2625 ---- ---- 3.061A 3.061A 3.472 -.358 3.830 1 2630 ---- ---- 3.111A 3.111A 3.522 -.357 3.879 2635 ---- ---- 3.160A 3.160A 3.572 -.357 3.929 2640 ---- ---- 3.210A 3.210A 3.621 -.358 3.979 2645 ---- ---- 3.259A 3.259A 3.671 -.358 4.029 2650 ---- ---- 3.309A 3.309A 3.721 -.358 4.079 4 2655 ---- ---- 3.359A 3.359A 3.771 -.357 4.128 2675 ---- ---- 3.557A 3.557A 3.970 -.358 4.328 2 2700 ---- ---- 3.806A 3.806A 4.219 -.358 4.577 2 2725 ---- ---- 4.055A 4.055A 4.468 -.358 4.826 2750 ---- ---- 4.304A 4.304A 4.717 -.359 5.076 2 2775 ---- ---- 4.554A 4.554A 4.967 -.359 5.326 2800 ---- ---- 4.803A 4.803A 5.216 -.359 5.575 1 2825 ---- ---- 5.053A 5.053A 5.466 -.359 5.825 2 2850 ---- ---- 5.303A 5.303A 5.715 -.360 6.075 3 2875 ---- ---- 5.553A 5.553A 5.965 -.360 6.325 1 2900 ---- ---- 5.803A 5.803A 6.215 -.360 6.575 1 2925 ---- ---- 6.053A 6.053A 6.465 -.360 6.825 2950 ---- ---- 6.303A 6.303A 6.715 -.360 7.075 1 2975 ---- ---- 6.553A 6.553A 6.964 -.361 7.325 3000 ---- ---- 6.803A 6.803A 7.214 -.361 7.575 14 3025 ---- ---- 7.053A 7.053A 7.464 -.361 7.825 3050 ---- ---- 7.303A 7.303A 7.714 -.361 8.075 3075 ---- ---- 7.553A 7.553A 7.964 -.361 8.325 2 3100 ---- ---- 7.803A 7.803A 8.214 -.361 8.575 2 3125 ---- ---- 8.053A 8.053A 8.464 -.361 8.825 2 3150 ---- ---- 8.303A 8.303A 8.714 -.361 9.075 3175 ---- ---- 8.553A 8.553A 8.964 -.361 9.325 3200 ---- ---- 8.803A 8.803A 9.214 -.361 9.575 2 3225 ---- ---- 9.053A 9.053A 9.464 -.361 9.825 3250 ---- ---- 9.303A 9.303A 9.714 -.361 10.075 3275 ---- ---- 9.553A 9.553A 9.964 -.361 10.325 3300 ---- ---- 9.803A 9.803A 10.214 -.361 10.575 3325 ---- ---- 10.053A 10.053A 10.464 -.361 10.825 3350 ---- ---- 10.303A 10.303A 10.714 -.361 11.075 3375 ---- ---- 10.553A 10.553A 10.964 -.361 11.325 3400 ---- ---- 10.803A 10.803A 11.214 -.361 11.575 3425 ---- ---- 11.053A 11.053A 11.464 -.361 11.825 3450 ---- ---- 11.303A 11.303A 11.714 -.361 12.075 3500 ---- ---- 11.803A 11.803A 12.214 -.361 12.575 4000 ---- ---- 16.803A 16.803A 17.214 -.361 17.575 5000 ---- ---- 26.804A 26.804A 27.214 -.361 27.575 850 ---- ---- ---- ---- .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 ---- ---- 76.829A 76.829A 77.214 -.361 77.575 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 UNCH .001 15 1375 ---- ---- ---- ---- .001 UNCH .001 1 1400 ---- ---- ---- ---- .001 UNCH .001 7 1425 ---- ---- ---- ---- .001 UNCH .001 1450 ---- ---- ---- ---- .001 UNCH .001 2 1475 ---- ---- ---- ---- .001 -.001 .002 242 1500 ---- ---- ---- ---- .001 -.001 .002 1002 1525 ---- ---- ---- ---- .002 UNCH .002 215 1550 ---- ---- ---- ---- .002 -.001 .003 47 1575 ---- ---- ---- ---- .003 -.001 .004 30 1600 .005 .006 .005 .006 .003 -.002 2 .005 2016 1625 .005 .005 .005 .005 .004 -.002 1 .006 112 1650 .006 .006 .006 .006 .005 -.002 1 .007 82 1675 ---- ---- ---- ---- .006 -.002 .008 123 1700 .008 .008 .008 .008 .007 -.003 4 .010 2 1901 1725 ---- ---- ---- ---- .008 -.004 15 .012 5 66 1750 ---- ---- .014A .014A .011 -.004 .015 1920 1775 ---- ---- .017A .017A .013 -.005 15 .018 5 51 1800 .016 .016 .015A .015A .016 -.006 8 .022 8 1225 1815 ---- ---- .021A .021A .018 -.007 .025 1820 ---- ---- .021A .021A .018 -.008 .026 1 1 1825 .019 .019 .015 .015 .019 -.008 7 .027 35 1830 ---- ---- .023A .023A .020 -.008 .028 2 1835 ---- ---- .023A .023A .020 -.009 .029 1840 ---- ---- .022A .022A .021 -.009 .030 1 1845 ---- ---- .023A .023A .022 -.009 .031 2 1850 .020 .020 .020 .020 .022 -.010 6 .032 874 1855 ---- ---- .025A .025A .023 -.010 .033 1860 ---- ---- .026A .026A .024 -.010 .034 1 1865 ---- ---- .026A .026A .025 -.011 .036 1 1870 ---- ---- .027A .027A .026 -.011 .037 2 1875 .020 .020 .020 .020 .027 -.011 1 .038 2 158 1880 ---- ---- .029A .029A .027 -.013 .040 2 6 1885 ---- ---- .028A .028A .028 -.013 .041 14 1890 ---- ---- .029A .029A .029 -.014 .043 7 1895 ---- ---- .030A .030A .031 -.013 .044 1 1900 .046 .046 .028 .028 .032 -.014 3 .046 3 1240 1905 ---- ---- .032A .032A .033 -.015 .048 7 1910 ---- ---- .033A .033A .034 -.016 .050 1 1915 ---- ---- .034A .034A .035 -.017 .052 3 1920 ---- ---- .035A .035A .037 -.017 .054 11 1925 .047 .047 .035A .035A .038 -.018 4 .056 273 1930 ---- ---- .037A .037A .040 -.018 .058 1 4 1935 ---- ---- .038A .038A .042 -.018 .060 1 11 1940 ---- ---- .040A .040A .043 -.020 1 .063 21 1945 ---- ---- .041A .041A .045 -.020 .065 7 1950 .044 .044 .043A .043A .047 -.021 13 .068 10 136 1955 ---- ---- .043A .043A .049 -.022 .071 13 1960 ---- ---- .045A .045A .051 -.023 .074 27 1965 ---- ---- .046A .046A .053 -.024 .077 22 1970 ---- ---- .048A .048A .055 -.026 .081 1 23 1975 .057 .058 .048A .048A .058 -.026 6 .084 213 1980 ---- ---- .050A .050A .060 -.028 .088 2 161 1985 ---- ---- .053A .053A .063 -.029 1 .092 29 1990 ---- ---- .054A .054A .066 -.030 3 .096 36 1995 ---- ---- .056A .056A .069 -.031 1 .100 20 2000 .070 .070 .057A .057A .072 -.033 13 .105 425 1877 2005 ---- ---- .060A .060A .075 -.035 1 .110 1 33 2010 ---- ---- .063A .063A .079 -.036 .115 16 2015 ---- ---- .065A .065A .082 -.038 4 .120 108 2020 ---- ---- .068A .068A .086 -.040 .126 1 79 2025 .083 .083 .069A .069A .090 -.042 28 .132 17 112 2030 ---- ---- .075A .075A .094 -.044 .138 7 28 2035 ---- ---- .078A .078A .098 -.046 3 .144 2 44 2040 ---- ---- .081A .081A .103 -.048 2 .151 2 25 2045 ---- ---- .084A .084A .108 -.050 .158 27 2050 .122 .122 .083 .102B .113 -.053 7 .166 20 300 2055 ---- ---- .091A .091A .118 -.055 3 .173 8 2060 ---- ---- .096A .096A .124 -.057 2 .181 13 2065 ---- ---- .100A .100A .130 -.060 7 .190 15 2070 ---- ---- .103A .103A .136 -.063 9 .199 3 32 2075 .120 .120 .109A .130B .143 -.065 5 .208 27 57 2080 .143 .143 .114A .114A .149 -.069 5 .218 1 15 2085 .120 .120 .119A .119A .157 -.071 3 .228 30 2090 ---- ---- .123A .123A .164 -.074 3 .238 18 49 2095 .163 .163 .127A .127A .172 -.077 2 .249 22 2100 .170 .170 .128 .135A .180 -.080 21 .260 47 203 2105 ---- ---- .140A .140A .189 -.083 .272 44 2110 ---- ---- .146A .146A .198 -.087 .285 2 19 2115 ---- ---- .153A .153A .207 -.090 .297 18 2120 .252 .252 .160A .160A .217 -.094 12 .311 13 2125 .232 .232 .168A .168A .227 -.097 31 .324 17 43 2130 .183 .183 .176A .185B .238 -.100 1 .338 254 2135 .228 .233 .184A .187A .249 -.104 2 .353 11 30 2140 ---- ---- .193A .193A .261 -.107 .368 25 2145 ---- ---- .202A .202A .273 -.111 .384 3 2150 .345 .345 .211A .268B .285 -.116 63 .401 22 109 2155 ---- ---- .221A .221A .298 -.119 3 .417 15 2160 ---- ---- .231A .231A .312 -.123 5 .435 4 174 2165 ---- ---- .241A .241A .326 -.127 5 .453 1 9 2170 ---- ---- .252A .252A .340 -.131 .471 7 2175 ---- ---- .263A .263A .356 -.134 30 .490 10 167 2180 ---- ---- .274A .274A .371 -.139 3 .510 11 2185 ---- ---- .285A .285A .388 -.142 .530 9 2190 ---- ---- .299A .299A .404 -.147 .551 4 57 2195 ---- ---- .312A .312A .422 -.150 1 .572 3 30 2200 .475 .475 .325A .336A .440 -.154 64 .594 33 395 2205 ---- ---- .340A .340A .458 -.158 .616 1 5 2210 ---- ---- .355A .355A .477 -.162 .639 10 16 2215 ---- ---- .371A .371A .497 -.166 .663 13 2220 .390 .412 .387A .425B .517 -.170 10 .687 10 2225 .607 .607 .404A .666B .538 -.174 24 .712 10 84 2230 .672 .701B .423A .701B .560 -.177 3 .737 3 3 2235 .490 .490 .441A .453A .582 -.180 8 .762 28 2240 .675 .675 .459A .500B .604 -.184 7 .788 1 6 2245 ---- ---- .478A .478A .627 -.188 1 .815 16 2250 .630 .630 .495A .547B .651 -.191 19 .842 7 243 2255 ---- ---- .515A .515A .675 -.194 .869 8 20 2260 ---- ---- .535A .535A .700 -.197 7 .897 3 5 2265 ---- ---- .556A .556A .725 -.201 .926 13 2270 ---- ---- .580A .580A .751 -.204 .955 2 2275 .852 .852 .602A .944B .778 -.207 12 .985 13 2280 .788 .788 .624A .624A .805 -.210 2 1.015 10 2285 ---- ---- .649A .649A .832 -.215 50 1.047 2 2290 .939 .939 .668A .868B .860 -.218 3 1.078 2 2295 ---- ---- .694A .694A .889 -.221 1.110 5 2300 .760 .760 .716A .739A .918 -.225 18 1.143 2 184 2305 ---- ---- .741A .741A .948 -.228 1.176 5 2310 1.059 1.059 .771A .842B .978 -.231 3 1.209 4 2315 1.092 1.092 .796A 1.204B 1.009 -.234 3 1.243 6 2320 .858 .858 .824A 1.006B 1.040 -.238 6 1.278 4 2325 ---- ---- .852A .852A 1.072 -.240 1.312 3 10 2330 ---- ---- .880A .880A 1.104 -.244 1.348 2 2335 1.063 1.063 .908A .936A 1.136 -.247 2 1.383 3 3 2340 1.259 1.259 .936A 1.382B 1.169 -.250 2 1.419 2345 ---- ---- .967A .967A 1.203 -.253 1.456 3 3 2350 ---- ---- .999A .999A 1.237 -.255 1.492 3 111 2355 ---- ---- 1.027A 1.027A 1.271 -.259 1.530 1 2360 ---- ---- 1.061A 1.061A 1.306 -.261 1.567 5 2365 ---- ---- 1.090A 1.090A 1.341 -.264 1.605 3 2370 ---- ---- 1.123A 1.123A 1.377 -.266 1.643 4 7 2375 ---- ---- 1.153A 1.153A 1.413 -.269 1.682 22 2380 ---- ---- 1.185A 1.185A 1.450 -.271 1.721 30 2385 ---- ---- 1.222A 1.222A 1.486 -.274 1.760 2390 ---- ---- 1.256A 1.256A 1.524 -.276 1.800 1 2395 ---- ---- 1.291A 1.291A 1.561 -.279 1.840 2400 ---- ---- 1.321A 1.321A 1.599 -.281 1.880 228 2405 ---- ---- 1.360A 1.360A 1.638 -.283 1.921 2 2410 ---- ---- 1.395A 1.395A 1.677 -.285 1.962 3 2415 ---- ---- 1.430A 1.430A 1.716 -.287 2.003 2420 ---- ---- 1.466A 1.466A 1.755 -.290 2.045 4 2425 ---- ---- 1.498A 1.498A 1.795 -.292 2.087 5 2430 ---- ---- 1.539A 1.539A 1.835 -.294 2.129 2435 ---- ---- 1.577A 1.577A 1.875 -.296 2.171 1 2440 ---- ---- 1.611A 1.611A 1.916 -.298 2.214 2445 1.751 1.751 1.649A 1.684A 1.957 -.299 1 2.256 2450 ---- ---- 1.686A 1.686A 1.998 -.301 2.299 278 2455 ---- ---- 1.727A 1.727A 2.040 -.303 2.343 2460 ---- ---- 1.766A 1.766A 2.081 -.305 2.386 2465 ---- ---- 1.805A 1.805A 2.123 -.307 2.430 2470 2.294 2.294 1.845A 1.845A 2.166 -.308 1 2.474 2475 ---- ---- 1.884A 1.884A 2.208 -.310 2.518 7 2480 ---- ---- 1.925A 1.925A 2.251 -.311 2.562 2485 ---- ---- 1.965A 1.965A 2.294 -.312 2.606 2490 2.470 2.470 2.006A 2.006A 2.337 -.314 1 2.651 2495 ---- ---- 2.047A 2.047A 2.381 -.315 2.696 2500 ---- ---- 2.088A 2.088A 2.425 -.316 2.741 155 2505 ---- ---- 2.130A 2.130A 2.468 -.318 2.786 2510 ---- ---- 2.172A 2.172A 2.513 -.318 2.831 2515 ---- ---- 2.226A 2.226A 2.557 -.320 2.877 4 2520 ---- ---- 2.257A 2.257A 2.601 -.321 2.922 2525 ---- ---- 2.298A 2.298A 2.646 -.322 2.968 4 2530 ---- ---- 2.351A 2.351A 2.691 -.323 3.014 4 2535 ---- ---- 2.385A 2.385A 2.736 -.324 3.060 2540 ---- ---- 2.429A 2.429A 2.781 -.325 3.106 2545 ---- ---- 2.478A 2.478A 2.826 -.326 3.152 3 2550 ---- ---- 2.514A 2.514A 2.871 -.327 3.198 9 2555 ---- ---- 2.565A 2.565A 2.917 -.328 3.245 4 2560 ---- ---- 2.604A 2.604A 2.963 -.328 3.291 2565 ---- ---- 2.648A 2.648A 3.008 -.330 3.338 2570 ---- ---- 2.693A 2.693A 3.054 -.331 3.385 2575 ---- ---- 2.730A 2.730A 3.100 -.331 3.431 5 2580 ---- ---- 2.782A 2.782A 3.147 -.331 3.478 2585 ---- ---- 2.827A 2.827A 3.193 -.332 3.525 2590 ---- ---- 2.872A 2.872A 3.239 -.334 3.573 2595 ---- ---- 2.917A 2.917A 3.286 -.334 3.620 2600 ---- ---- 2.955A 2.955A 3.332 -.335 3.667 6 2605 ---- ---- 3.007A 3.007A 3.379 -.335 3.714 2610 ---- ---- 3.053A 3.053A 3.426 -.336 3.762 2615 ---- ---- 3.099A 3.099A 3.473 -.336 3.809 2620 ---- ---- 3.141A 3.141A 3.520 -.337 3.857 2625 ---- ---- 3.185A 3.185A 3.567 -.338 3.905 7 2650 ---- ---- 3.415A 3.415A 3.803 -.341 4.144 6 2675 ---- ---- 3.650A 3.650A 4.042 -.343 4.385 3 2700 ---- ---- 3.885A 3.885A 4.282 -.345 4.627 3 2725 ---- ---- 4.120A 4.120A 4.523 -.348 4.871 6 2750 ---- ---- 4.360A 4.360A 4.766 -.349 5.115 1 2775 ---- ---- 4.600A 4.600A 5.009 -.351 5.360 2800 ---- ---- 4.845A 4.845A 5.254 -.352 5.606 1 2825 ---- ---- 5.088A 5.088A 5.499 -.353 5.852 2850 ---- ---- 5.340A 5.340A 5.745 -.354 6.099 2 2875 ---- ---- 5.586A 5.586A 5.992 -.354 6.346 1 2900 ---- ---- 5.831A 5.831A 6.239 -.355 6.594 13 2925 ---- ---- 6.077A 6.077A 6.486 -.356 6.842 2950 ---- ---- 6.324A 6.324A 6.733 -.357 7.090 3 2975 ---- ---- 6.570A 6.570A 6.981 -.357 7.338 2 3 3000 ---- ---- 6.818A 6.818A 7.229 -.357 7.586 8 3025 ---- ---- 7.065A 7.065A 7.477 -.358 7.835 2 3 3050 ---- ---- 7.313A 7.313A 7.725 -.358 8.083 5 3075 ---- ---- 7.562A 7.562A 7.973 -.359 8.332 6 3100 ---- ---- 7.810A 7.810A 8.222 -.359 8.581 3125 ---- ---- 8.059A 8.059A 8.471 -.358 8.829 5 3150 ---- ---- 8.308A 8.308A 8.719 -.360 9.079 1 3175 ---- ---- 8.558A 8.558A 8.968 -.360 9.328 2 3200 ---- ---- 8.807A 8.807A 9.217 -.360 9.577 3 3225 ---- ---- 9.057A 9.057A 9.467 -.359 9.826 4 3250 ---- ---- 9.307A 9.307A 9.716 -.360 10.076 1 3275 ---- ---- 9.557A 9.557A 9.965 -.360 10.325 6 3300 ---- ---- 9.808A 9.808A 10.215 -.360 10.575 3 3325 ---- ---- 10.057A 10.057A 10.464 -.361 10.825 8 3350 ---- ---- 10.307A 10.307A 10.714 -.361 11.075 9 3375 ---- ---- 10.558A 10.558A 10.964 -.361 11.325 10 3400 ---- ---- 10.808A 10.808A 11.214 -.361 11.575 12 3425 ---- ---- 11.058A 11.058A 11.464 -.361 11.825 3450 ---- ---- 11.308A 11.308A 11.714 -.361 12.075 3500 ---- ---- 11.808A 11.808A 12.214 -.361 12.575 11 4000 ---- ---- 16.803A 16.803A 17.214 -.361 17.575 5000 ---- ---- 26.809A 26.809A 27.214 -.361 27.575 6000 ---- ---- 36.813A 36.813A 37.214 -.361 37.575 7000 ---- ---- 46.817A 46.817A 47.214 -.361 47.575 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- 56.821A 56.821A 57.214 -.361 57.575 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- 66.825A 66.825A 67.214 -.361 67.575 925 ---- ---- ---- ---- .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 UNCH .001 1275 ---- ---- ---- ---- .001 -.001 .002 1300 ---- ---- ---- ---- .002 UNCH .002 30 1325 ---- ---- ---- ---- .002 -.001 .003 1350 ---- ---- ---- ---- .003 UNCH .003 1375 ---- ---- ---- ---- .003 -.001 .004 1400 ---- ---- ---- ---- .004 -.001 .005 10 1425 ---- ---- ---- ---- .004 -.002 .006 1450 ---- ---- ---- ---- .005 -.002 .007 12 1475 ---- ---- ---- ---- .006 -.002 .008 2 1500 ---- ---- ---- ---- .007 -.002 .009 20 1525 ---- ---- ---- ---- .008 -.003 .011 2 1550 ---- ---- ---- ---- .010 -.003 .013 3 1575 ---- ---- ---- ---- .011 -.004 .015 4 1600 ---- ---- ---- ---- .013 -.005 .018 105 1625 ---- ---- .020A .020A .016 -.005 .021 8 1650 ---- ---- .017A .017A .018 -.007 .025 19 1675 .018 .018 .018 .018 .021 -.008 5 .029 6 1700 .023 .023 .023 .023 .025 -.009 1 .034 19 1725 .031 .031 .031 .031 .029 -.010 1 .039 22 1750 ---- ---- .037A .037A .034 -.012 1 .046 16 1775 ---- ---- .042A .042A .040 -.013 .053 2 34 1800 .040 .040 .040 .040 .047 -.014 1 .061 2 36 1825 ---- ---- .055A .055A .055 -.017 10 .072 10 25 1835 ---- ---- .057A .057A .059 -.018 .077 6 1840 ---- ---- .058A .058A .060 -.019 .079 1845 ---- ---- .061A .061A .062 -.020 .082 5 1850 ---- ---- .062A .062A .064 -.020 1 .084 5 8 1855 ---- ---- .064A .064A .067 -.020 .087 2 1860 ---- ---- .066A .066A .069 -.021 .090 1 1865 ---- ---- .068A .068A .071 -.022 .093 1870 ---- ---- .069A .069A .073 -.023 .096 1 1875 ---- ---- .071A .071A .076 -.023 10 .099 1 16 1880 .079 .079 .073A .073A .078 -.024 2 .102 2 1885 ---- ---- .075A .075A .081 -.025 .106 1890 ---- ---- .078A .078A .084 -.025 .109 1895 ---- ---- .079A .079A .087 -.026 .113 2 1900 ---- ---- .081A .081A .089 -.028 1 .117 10 77 1905 ---- ---- .083A .083A .092 -.028 .120 3 1910 ---- ---- .085A .085A .096 -.028 .124 3 1915 ---- ---- .087A .087A .099 -.030 .129 6 1920 .090 .090 .090 .090 .102 -.031 2 .133 2 1925 ---- ---- .093A .093A .106 -.031 5 .137 15 45 1930 ---- ---- .096A .096A .109 -.033 .142 2 1935 ---- ---- .099A .099A .113 -.034 .147 7 1940 ---- ---- .102A .102A .117 -.035 .152 5 1945 ---- ---- .105A .105A .121 -.036 .157 7 1950 ---- ---- .108A .108A .125 -.037 1 .162 75 1955 ---- ---- .112A .112A .129 -.038 .167 3 1960 ---- ---- .115A .115A .133 -.040 .173 2 1965 ---- ---- .119A .119A .138 -.041 .179 10 1970 ---- ---- .123A .123A .143 -.042 .185 1 1975 ---- ---- .127A .127A .148 -.043 1 .191 74 1980 ---- ---- .131A .131A .153 -.044 .197 10 1985 ---- ---- .134A .134A .158 -.046 .204 14 1990 ---- ---- .139A .139A .163 -.048 .211 1 3 1995 ---- ---- .143A .143A .169 -.049 .218 15 2000 .149 .149 .148A .149 .175 -.051 47 .226 18 588 2005 ---- ---- .153A .153A .181 -.052 .233 10 2010 ---- ---- .158A .158A .187 -.054 42 .241 28 2015 ---- ---- .164A .164A .194 -.055 .249 6 2020 ---- ---- .168A .168A .200 -.058 1 .258 6 7 2025 ---- ---- .174A .174A .207 -.060 1 .267 159 274 2030 ---- ---- .180A .180A .215 -.061 20 .276 140 148 2035 ---- ---- .186A .186A .222 -.063 .285 4 2040 ---- ---- .191A .191A .230 -.065 .295 10 2045 ---- ---- .197A .197A .238 -.067 .305 2 2050 .263 .263 .204A .204A .246 -.070 5 .316 5 113 2055 ---- ---- .211A .211A .255 -.071 .326 4 2060 ---- ---- .218A .218A .264 -.073 .337 4 2065 ---- ---- .225A .225A .273 -.076 .349 6 2070 ---- ---- .233A .233A .283 -.078 .361 12 2075 ---- ---- .241A .241A .292 -.081 1 .373 62 2080 ---- ---- .249A .249A .302 -.083 .385 2 2085 ---- ---- .257A .257A .313 -.085 .398 50 2090 ---- ---- .266A .266A .324 -.088 .412 10 2095 .374 .374 .275A .275A .335 -.090 3 .425 27 2100 .400 .414B .284A .414B .346 -.093 5 .439 21 445 2105 ---- ---- .294A .294A .358 -.096 .454 6 6 2110 ---- ---- .303A .303A .370 -.098 .468 3 2115 ---- ---- .314A .314A .383 -.101 .484 12 2120 ---- ---- .324A .324A .396 -.103 .499 13 2125 ---- ---- .335A .335A .409 -.106 1 .515 32 2130 ---- ---- .346A .346A .423 -.109 .532 4 2135 ---- ---- .357A .357A .437 -.111 .548 4 2140 ---- ---- .369A .369A .451 -.115 .566 3 2145 ---- ---- .381A .381A .466 -.117 1 .583 1 2150 .425 .425 .394A .406A .481 -.120 3 .601 190 2155 ---- ---- .407A .407A .497 -.123 .620 15 2160 ---- ---- .420A .420A .513 -.126 .639 16 2165 ---- ---- .433A .433A .530 -.128 .658 8 2170 ---- ---- .447A .447A .546 -.132 .678 6 2175 ---- ---- .462A .462A .564 -.134 138 .698 1 37 2180 ---- ---- .476A .476A .581 -.138 .719 3 2185 ---- ---- .492A .492A .600 -.140 .740 17 2190 ---- ---- .507A .507A .618 -.143 .761 6 2195 ---- ---- .523A .523A .637 -.146 .783 5 2200 ---- ---- .539A .539A .656 -.149 3 .805 11 158 2205 ---- ---- .556A .556A .676 -.152 .828 2 2210 ---- ---- .573A .573A .697 -.154 .851 14 2215 ---- ---- .594A .594A .717 -.157 .874 4 2220 ---- ---- .612A .612A .738 -.160 2 .898 2225 ---- ---- .631A .631A .760 -.163 .923 10 83 2230 ---- ---- .649A .649A .782 -.166 .948 4 2235 ---- ---- .670A .670A .804 -.169 .973 5 2240 ---- ---- .690A .690A .827 -.171 .998 5 2245 ---- ---- .710A .710A .850 -.174 1.024 3 2250 .985 .998 .730A .906B .874 -.177 4 1.051 25 2255 ---- ---- .751A .751A .898 -.180 1.078 3 2260 ---- ---- .772A .772A .923 -.182 1.105 3 2265 ---- ---- .793A .793A .947 -.185 1.132 2 2270 ---- ---- .815A .815A .973 -.188 1.161 2275 ---- ---- .838A .838A .999 -.190 1.189 203 2280 ---- ---- .860A .860A 1.025 -.193 1.218 2285 ---- ---- .884A .884A 1.051 -.196 1.247 2290 ---- ---- .909A .909A 1.078 -.199 1.277 20 4 2295 ---- ---- .929A .929A 1.105 -.201 1.306 2 2300 ---- ---- .956A .948A 1.133 -.204 1 1.337 28 2305 ---- ---- .981A .981A 1.161 -.206 1.367 3 2310 ---- ---- 1.006A 1.006A 1.190 -.209 1.399 2 2315 ---- ---- 1.031A 1.031A 1.219 -.211 1.430 2 2320 ---- ---- 1.058A 1.058A 1.248 -.214 1.462 2325 ---- ---- 1.085A 1.085A 1.278 -.216 1.494 1 2330 ---- ---- 1.111A 1.111A 1.308 -.218 1.526 2 2335 ---- ---- 1.140A 1.140A 1.338 -.221 1.559 1 2340 ---- ---- 1.166A 1.166A 1.369 -.223 1.592 2345 ---- ---- 1.194A 1.194A 1.400 -.226 1.626 2 2350 ---- ---- 1.222A 1.222A 1.431 -.229 1 1.660 2355 ---- ---- 1.251A 1.251A 1.463 -.231 1.694 2 2360 ---- ---- 1.279A 1.279A 1.495 -.233 1.728 4 2365 ---- ---- 1.310A 1.310A 1.528 -.235 1.763 4 2370 ---- ---- 1.341A 1.341A 1.560 -.238 1.798 2375 ---- ---- 1.367A 1.367A 1.594 -.239 1.833 1 2380 ---- ---- 1.398A 1.398A 1.627 -.242 1.869 2385 ---- ---- 1.431A 1.431A 1.661 -.244 1.905 2390 ---- ---- 1.462A 1.462A 1.695 -.246 1.941 2395 ---- ---- 1.493A 1.493A 1.729 -.249 1.978 2400 ---- ---- 1.527A 1.527A 1.764 -.250 2.014 2 2405 ---- ---- 1.557A 1.557A 1.799 -.252 2.051 3 2410 ---- ---- 1.590A 1.590A 1.834 -.255 2.089 2415 ---- ---- 1.621A 1.621A 1.869 -.257 2.126 2420 1.993 1.993 1.654A 1.654A 1.905 -.259 2 2.164 2425 ---- ---- 1.686A 1.686A 1.941 -.261 2.202 28 2430 ---- ---- 1.724A 1.724A 1.978 -.263 2.241 2435 ---- ---- 1.759A 1.759A 2.014 -.265 2.279 2440 2.235 2.268B 1.794A 1.794A 2.051 -.267 1 2.318 2445 ---- ---- 1.829A 1.829A 2.088 -.269 2.357 1 2450 ---- ---- 1.862A 1.862A 2.126 -.271 2.397 218 2455 ---- ---- 1.899A 1.899A 2.164 -.272 2.436 3 2460 ---- ---- 1.934A 1.934A 2.202 -.274 2.476 3 2465 ---- ---- 1.970A 1.970A 2.240 -.276 2.516 2470 ---- ---- 2.006A 2.006A 2.278 -.278 2.556 2475 ---- ---- 2.039A 2.039A 2.317 -.280 2.597 2 2480 ---- ---- 2.078A 2.078A 2.356 -.281 2.637 2500 2.593 2.593 2.225A 2.225A 2.514 -.288 1 2.802 1 2525 ---- ---- 2.415A 2.415A 2.717 -.295 3.012 3 2550 ---- ---- 2.611A 2.611A 2.925 -.301 3.226 2575 ---- ---- 2.814A 2.814A 3.137 -.308 3.445 2 2600 ---- ---- 3.017A 3.017A 3.352 -.314 3.666 6 2625 ---- ---- 3.227A 3.227A 3.572 -.318 3.890 2 2650 ---- ---- 3.444A 3.444A 3.794 -.323 4.117 4 2675 ---- ---- 3.661A 3.661A 4.020 -.327 4.347 2 2700 ---- ---- 3.885A 3.885A 4.247 -.331 4.578 2 2725 ---- ---- 4.110A 4.110A 4.477 -.334 4.811 2 2750 ---- ---- 4.332A 4.332A 4.709 -.337 5.046 4 2775 ---- ---- 4.560A 4.560A 4.942 -.340 5.282 1 2800 ---- ---- 4.794A 4.794A 5.178 -.342 5.520 1 2825 ---- ---- 5.028A 5.028A 5.414 -.344 5.758 2 2850 ---- ---- 5.262A 5.262A 5.652 -.346 5.998 2875 ---- ---- 5.496A 5.496A 5.890 -.348 6.238 2900 ---- ---- 5.730A 5.730A 6.130 -.350 6.480 2925 ---- ---- 5.970A 5.970A 6.371 -.351 6.722 2950 ---- ---- 6.210A 6.210A 6.612 -.352 6.964 2975 ---- ---- 6.450A 6.450A 6.855 -.353 7.208 3000 ---- ---- 6.690A 6.690A 7.098 -.353 7.451 3025 ---- ---- 6.935A 6.935A 7.341 -.355 7.696 3050 ---- ---- 7.175A 7.175A 7.586 -.355 7.941 3075 ---- ---- 7.420A 7.420A 7.830 -.356 8.186 3100 ---- ---- 7.665A 7.665A 8.076 -.356 8.432 3125 ---- ---- 7.910A 7.910A 8.321 -.357 8.678 3150 ---- ---- 8.180A 8.180A 8.567 -.357 8.924 3175 ---- ---- 8.425A 8.425A 8.813 -.358 9.171 2 3200 ---- ---- 8.671A 8.671A 9.060 -.358 9.418 3225 ---- ---- 8.917A 8.917A 9.307 -.358 9.665 3250 ---- ---- 9.163A 9.163A 9.554 -.359 9.913 3275 ---- ---- 9.410A 9.410A 9.802 -.359 10.161 3300 ---- ---- 9.658A 9.658A 10.049 -.360 10.409 3325 ---- ---- 9.906A 9.906A 10.297 -.360 10.657 3350 ---- ---- 10.153A 10.153A 10.545 -.360 10.905 3375 ---- ---- 10.401A 10.401A 10.794 -.360 11.154 3400 ---- ---- 10.649A 10.649A 11.042 -.360 11.402 3425 ---- ---- 10.898A 10.898A 11.291 -.360 11.651 3450 ---- ---- 11.147A 11.147A 11.539 -.361 11.900 3475 ---- ---- 11.397A 11.397A 11.788 -.361 12.149 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- 76.753A 76.753A 77.032 -.363 77.395 1025 ---- ---- ---- ---- .001 UNCH .001 2 1050 ---- ---- ---- ---- .001 UNCH .001 157 1075 ---- ---- ---- ---- .001 -.001 .002 1100 ---- ---- ---- ---- .001 -.001 .002 1 1125 ---- ---- ---- ---- .002 UNCH .002 1150 ---- ---- ---- ---- .002 -.001 .003 1175 ---- ---- ---- ---- .002 -.001 .003 1200 ---- ---- ---- ---- .003 -.001 .004 9 1225 ---- ---- ---- ---- .003 -.002 .005 1250 ---- ---- ---- ---- .004 -.002 .006 1275 ---- ---- ---- ---- .005 -.002 .007 1300 ---- ---- ---- ---- .006 -.002 .008 1 1325 ---- ---- ---- ---- .007 -.002 .009 5 1350 ---- ---- ---- ---- .008 -.003 .011 1375 ---- ---- ---- ---- .009 -.003 .012 1400 ---- ---- ---- ---- .011 -.003 .014 1 104 1425 ---- ---- ---- ---- .013 -.004 .017 1450 ---- ---- ---- ---- .015 -.004 .019 1475 ---- ---- ---- ---- .017 -.005 .022 1500 ---- ---- .025A .025A .020 -.006 .026 14 1525 ---- ---- .028A .028A .023 -.007 .030 8 1550 ---- ---- .031A .031A .027 -.007 .034 9 1575 ---- ---- .035A .035A .030 -.009 .039 8 1600 ---- ---- .040A .040A .035 -.009 .044 43 1625 ---- ---- .043A .043A .040 -.011 .051 2 49 1650 ---- ---- .049A .049A .045 -.013 .058 60 1675 .046 .046 .045A .046 .052 -.014 1 .066 172 1700 ---- ---- .062A .062A .059 -.016 .075 168 1725 .062 .062 .062 .062 .068 -.018 2 .086 4 1750 ---- ---- .077A .077A .077 -.021 .098 238 1775 ---- ---- .086A .086A .088 -.023 .111 23 1800 ---- ---- .097A .097A .101 -.026 .127 1 40 1825 ---- ---- .109A .109A .116 -.030 .146 1 33 1850 ---- ---- .121A .121A .133 -.034 .167 162 1875 ---- ---- .137A .137A .152 -.039 .191 15 1900 ---- ---- .156A .156A .175 -.044 .219 126 1925 ---- ---- .178A .178A .201 -.050 .251 19 1950 ---- ---- .204A .204A .232 -.056 .288 15 30 1975 ---- ---- .232A .232A .267 -.063 .330 4 10 2000 ---- ---- .265A .265A .307 -.071 20 .378 1 210 2025 ---- ---- .304A .304A .353 -.080 1 .433 4 2050 ---- ---- .348A .348A .405 -.090 .495 142 2075 ---- ---- .399A .399A .465 -.100 .565 10 2100 ---- ---- .456A .456A .533 -.110 .643 200 2125 ---- ---- .521A .521A .609 -.121 .730 57 2150 ---- ---- .594A .594A .693 -.132 .825 162 2175 ---- ---- .675A .675A .786 -.144 .930 4 2200 .939 .939 .767A .767A .888 -.155 1 1.043 1 234 2225 ---- ---- .863A .863A .999 -.166 1.165 9 94 2250 ---- ---- .970A .970A 1.118 -.178 10 1.296 2 78 2275 ---- ---- 1.086A 1.086A 1.247 -.188 1.435 1 26 2300 ---- ---- 1.207A 1.207A 1.384 -.198 50 1.582 103 2325 ---- ---- 1.340A 1.340A 1.529 -.208 1.737 25 2350 ---- ---- 1.479A 1.479A 1.681 -.219 1.900 42 2375 ---- ---- 1.626A 1.626A 1.842 -.228 2.070 6 2400 ---- ---- 1.780A 1.780A 2.009 -.237 10 2.246 116 2425 ---- ---- 1.941A 1.941A 2.183 -.245 2.428 32 2450 ---- ---- 2.111A 2.111A 2.362 -.254 2.616 1 2475 2.634 2.634 2.280A 2.280A 2.548 -.261 2 2.809 69 2500 ---- ---- 2.463A 2.463A 2.738 -.269 3.007 62 2525 ---- ---- 2.648A 2.648A 2.934 -.276 3.210 58 2550 ---- ---- 2.838A 2.838A 3.134 -.282 3.416 3 2575 ---- ---- 3.032A 3.032A 3.338 -.288 3.626 1 2600 ---- ---- 3.232A 3.232A 3.545 -.295 3.840 31 2625 ---- ---- 3.432A 3.432A 3.756 -.300 4.056 3 2650 ---- ---- 3.640A 3.640A 3.970 -.306 4.276 5 2675 ---- ---- 3.848A 3.848A 4.187 -.310 4.497 3 2700 ---- ---- 4.064A 4.064A 4.407 -.315 4.722 3 2725 ---- ---- 4.280A 4.280A 4.629 -.319 4.948 1 2750 ---- ---- 4.501A 4.501A 4.854 -.322 5.176 1 2775 ---- ---- 4.718A 4.718A 5.080 -.325 5.405 2800 ---- ---- 4.942A 4.942A 5.308 -.328 5.636 2 2825 ---- ---- 5.166A 5.166A 5.538 -.331 5.869 1 2850 ---- ---- 5.397A 5.397A 5.769 -.334 6.103 2875 ---- ---- 5.621A 5.621A 6.001 -.336 6.337 1 2900 ---- ---- 5.852A 5.852A 6.235 -.338 6.573 2925 ---- ---- 6.083A 6.083A 6.470 -.340 6.810 2 2950 ---- ---- 6.321A 6.321A 6.706 -.342 7.048 2975 ---- ---- 6.552A 6.552A 6.943 -.343 7.286 2 3000 ---- ---- 6.790A 6.790A 7.181 -.345 7.526 174 3025 ---- ---- 7.026A 7.026A 7.419 -.347 7.766 3050 ---- ---- 7.260A 7.260A 7.659 -.347 8.006 3075 ---- ---- 7.500A 7.500A 7.899 -.348 8.247 3100 ---- ---- 7.740A 7.740A 8.139 -.350 8.489 1 3125 ---- ---- 7.980A 7.980A 8.381 -.350 8.731 1 3150 ---- ---- 8.220A 8.220A 8.622 -.352 8.974 1 3175 ---- ---- 8.460A 8.460A 8.865 -.352 9.217 3200 ---- ---- 8.706A 8.706A 9.108 -.353 9.461 1 3225 ---- ---- 8.946A 8.946A 9.351 -.354 9.705 3250 ---- ---- 9.192A 9.192A 9.595 -.355 9.950 3275 ---- ---- 9.432A 9.432A 9.839 -.356 10.195 3300 ---- ---- 9.678A 9.678A 10.084 -.356 10.440 3325 ---- ---- 9.924A 9.924A 10.329 -.357 10.686 3350 ---- ---- 10.164A 10.164A 10.575 -.357 10.932 3375 ---- ---- 10.420A 10.420A 10.821 -.358 11.179 3400 ---- ---- 10.741A 10.741A 11.067 -.358 11.425 1 3425 ---- ---- 10.987A 10.987A 11.314 -.358 11.672 1 3450 ---- ---- 11.192A 11.192A 11.560 -.360 11.920 3475 ---- ---- 11.481A 11.481A 11.807 -.360 12.167 1 3500 ---- ---- 11.728A 11.728A 12.055 -.359 12.414 1 3525 ---- ---- 11.975A 11.975A 12.302 -.360 12.662 2 3550 ---- ---- 12.223A 12.223A 12.550 -.360 12.910 1 3575 ---- ---- 12.470A 12.470A 12.798 -.360 13.158 2 3600 ---- ---- 12.718A 12.718A 13.046 -.360 13.406 3 3625 ---- ---- 12.966A 12.966A 13.294 -.361 13.655 2 3650 ---- ---- 13.215A 13.215A 13.542 -.361 13.903 5 3675 ---- ---- 13.464A 13.464A 13.791 -.361 14.152 3 3700 ---- ---- 13.713A 13.713A 14.039 -.361 14.400 5 3725 ---- ---- 13.964A 13.964A 14.288 -.361 14.649 2 3750 ---- ---- 14.176A 14.176A 14.537 -.361 14.898 3775 ---- ---- 14.425A 14.425A 14.786 -.361 15.147 3800 ---- ---- 14.674A 14.674A 15.035 -.362 15.397 3825 ---- ---- 14.923A 14.923A 15.284 -.362 15.646 3850 ---- ---- 15.174A 15.174A 15.534 -.362 15.896 3875 ---- ---- 15.424A 15.424A 15.783 -.362 16.145 3900 ---- ---- 15.674A 15.674A 16.033 -.362 16.395 3925 ---- ---- 15.924A 15.924A 16.282 -.363 16.645 3950 ---- ---- 16.174A 16.174A 16.532 -.363 16.895 3975 ---- ---- 16.425A 16.425A 16.782 -.363 17.145 4000 ---- ---- 16.675A 16.675A 17.032 -.363 17.395 4025 ---- ---- 16.926A 16.926A 17.282 -.363 17.645 4050 ---- ---- 17.176A 17.176A 17.532 -.363 17.895 4075 ---- ---- 17.426A 17.426A 17.782 -.363 18.145 4500 ---- ---- 21.681A 21.681A 22.032 -.363 22.395 5000 ---- ---- 26.687A 26.687A 27.032 -.363 27.395 6000 ---- ---- 36.700A 36.700A 37.032 -.363 37.395 7000 ---- ---- 46.713A 46.713A 47.032 -.363 47.395 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- 56.726A 56.726A 57.032 -.363 57.395 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- 66.740A 66.740A 67.032 -.363 67.395 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .002 UNCH .002 1075 ---- ---- ---- ---- .002 -.001 .003 1100 ---- ---- ---- ---- .003 UNCH .003 1125 ---- ---- ---- ---- .003 -.001 .004 1150 ---- ---- ---- ---- .004 -.001 .005 1175 ---- ---- ---- ---- .005 -.001 .006 1200 ---- ---- ---- ---- .006 -.001 .007 1225 ---- ---- ---- ---- .007 -.001 .008 1250 ---- ---- ---- ---- .008 -.001 .009 1275 ---- ---- ---- ---- .009 -.002 .011 1300 ---- ---- ---- ---- .010 -.003 .013 2 1325 ---- ---- ---- ---- .012 -.003 .015 1350 ---- ---- ---- ---- .014 -.004 .018 1375 ---- ---- ---- ---- .016 -.004 .020 1400 ---- ---- ---- ---- .019 -.004 .023 1425 ---- ---- ---- ---- .022 -.005 .027 1450 ---- ---- ---- ---- .025 -.006 .031 1475 ---- ---- ---- ---- .028 -.007 .035 1500 ---- ---- .039A .039A .032 -.008 .040 1525 ---- ---- .044A .044A .037 -.009 .046 7 1550 ---- ---- .049A .049A .042 -.010 .052 1 1575 ---- ---- .054A .054A .048 -.012 .060 1600 ---- ---- .060A .060A .054 -.014 .068 1 1625 ---- ---- .066A .066A .061 -.016 .077 1650 ---- ---- .074A .074A .070 -.017 .087 4 1675 ---- ---- .082A .082A .079 -.019 .098 6 1700 ---- ---- .091A .091A .089 -.022 .111 2 1725 ---- ---- .101A .101A .101 -.024 .125 1750 ---- ---- .112A .112A .114 -.028 .142 7 1775 ---- ---- .125A .125A .129 -.031 .160 1800 .148 .148 .140A .140A .147 -.034 2 .181 9 1825 ---- ---- .156A .156A .166 -.039 .205 1850 ---- ---- .175A .175A .188 -.043 .231 2 1875 ---- ---- .196A .196A .214 -.048 .262 2 1900 ---- ---- .220A .220A .242 -.054 80 .296 2 1925 ---- ---- .248A .248A .275 -.059 .334 4 1950 ---- ---- .279A .279A .311 -.067 .378 1975 ---- ---- .313A .313A .352 -.074 .426 2000 ---- ---- .353A .353A .399 -.081 .480 3 2025 ---- ---- .398A .398A .451 -.089 .540 2050 ---- ---- .448A .448A .509 -.097 .606 6 1 2075 ---- ---- .505A .505A .573 -.107 .680 2 2 2100 ---- ---- .567A .567A .644 -.116 .760 3 2125 ---- ---- .637A .637A .722 -.126 .848 4 2150 ---- ---- .713A .713A .808 -.136 .944 2175 ---- ---- .796A .796A .902 -.145 1.047 2 2 2200 ---- ---- .891A .891A 1.003 -.155 1.158 4 34 2225 ---- ---- .989A .989A 1.112 -.165 1.277 2250 ---- ---- 1.097A 1.097A 1.230 -.174 1.404 2275 ---- ---- 1.209A 1.209A 1.354 -.185 1.539 2300 ---- ---- 1.329A 1.329A 1.487 -.194 1.681 2325 ---- ---- 1.457A 1.457A 1.627 -.203 1.830 2350 ---- ---- 1.591A 1.591A 1.774 -.212 1.986 2375 ---- ---- 1.733A 1.733A 1.928 -.220 2.148 2400 ---- ---- 1.880A 1.880A 2.088 -.229 2.317 2425 ---- ---- 2.036A 2.036A 2.254 -.237 2.491 2450 ---- ---- 2.195A 2.195A 2.426 -.245 2.671 2475 ---- ---- 2.363A 2.363A 2.603 -.253 2.856 2500 ---- ---- 2.536A 2.536A 2.785 -.261 3.046 1 2525 ---- ---- 2.713A 2.713A 2.972 -.268 3.240 1 2550 ---- ---- 2.896A 2.896A 3.164 -.275 3.439 2575 ---- ---- 3.080A 3.080A 3.360 -.281 3.641 2600 ---- ---- 3.276A 3.276A 3.559 -.287 3.846 2625 ---- ---- 3.469A 3.469A 3.762 -.293 4.055 5 2650 ---- ---- 3.671A 3.671A 3.968 -.298 4.266 2675 ---- ---- 3.871A 3.871A 4.178 -.303 4.481 2700 ---- ---- 4.079A 4.079A 4.390 -.307 4.697 2725 ---- ---- 4.287A 4.287A 4.604 -.312 4.916 2750 ---- ---- 4.498A 4.498A 4.821 -.316 5.137 2775 ---- ---- 4.708A 4.708A 5.041 -.319 5.360 2800 ---- ---- 4.928A 4.928A 5.262 -.323 5.585 2825 ---- ---- 5.147A 5.147A 5.485 -.326 5.811 2850 ---- ---- 5.367A 5.367A 5.710 -.329 6.039 2875 ---- ---- 5.589A 5.589A 5.936 -.332 6.268 2900 ---- ---- 5.810A 5.810A 6.164 -.335 6.499 2925 ---- ---- 6.039A 6.039A 6.393 -.338 6.731 2950 ---- ---- 6.260A 6.260A 6.624 -.339 6.963 2975 ---- ---- 6.490A 6.490A 6.856 -.341 7.197 3000 ---- ---- 6.720A 6.720A 7.088 -.344 7.432 3025 ---- ---- 6.954A 6.954A 7.322 -.346 7.668 3050 ---- ---- 7.182A 7.182A 7.557 -.347 7.904 3075 ---- ---- 7.416A 7.416A 7.792 -.349 8.141 3100 ---- ---- 7.650A 7.650A 8.029 -.350 8.379 3125 ---- ---- 7.884A 7.884A 8.266 -.352 8.618 3150 ---- ---- 8.127A 8.127A 8.504 -.353 8.857 3175 ---- ---- 8.361A 8.361A 8.742 -.355 9.097 3200 ---- ---- 8.595A 8.595A 8.982 -.356 9.338 3 3225 ---- ---- 8.838A 8.838A 9.222 -.357 9.579 3250 ---- ---- 9.072A 9.072A 9.462 -.359 9.821 3275 ---- ---- 9.315A 9.315A 9.703 -.360 10.063 3300 ---- ---- 9.558A 9.558A 9.945 -.361 10.306 3325 ---- ---- 9.792A 9.792A 10.187 -.362 10.549 3350 ---- ---- 10.040A 10.040A 10.429 -.363 10.792 3375 ---- ---- 10.280A 10.280A 10.672 -.364 11.036 3400 ---- ---- 10.520A 10.520A 10.916 -.364 11.280 3425 ---- ---- 10.760A 10.760A 11.160 -.365 11.525 3450 ---- ---- 11.008A 11.008A 11.404 -.366 11.770 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .003 -.001 .004 10000 ---- ---- ---- ---- 76.835 -.377 77.212 1025 ---- ---- ---- ---- .003 -.001 .004 1050 ---- ---- ---- ---- .004 -.001 .005 1075 ---- ---- ---- ---- .005 -.001 .006 1100 ---- ---- ---- ---- .006 -.001 .007 1125 ---- ---- ---- ---- .007 -.002 .009 1150 ---- ---- ---- ---- .008 -.002 .010 1175 ---- ---- ---- ---- .009 -.003 .012 1200 ---- ---- ---- ---- .011 -.002 .013 4 1225 ---- ---- ---- ---- .012 -.003 .015 1250 ---- ---- ---- ---- .014 -.004 .018 1275 ---- ---- ---- ---- .017 -.003 .020 1300 ---- ---- ---- ---- .019 -.004 .023 1325 ---- ---- ---- ---- .022 -.005 .027 1350 ---- ---- ---- ---- .025 -.005 .030 1375 ---- ---- ---- ---- .028 -.006 .034 1400 ---- ---- ---- ---- .032 -.007 .039 300 1425 ---- ---- ---- ---- .036 -.008 .044 1450 ---- ---- ---- ---- .041 -.009 .050 1475 ---- ---- .055A .055A .046 -.010 .056 1500 ---- ---- .061A .061A .052 -.012 .064 244 1525 ---- ---- .067A .067A .059 -.013 .072 1550 ---- ---- .074A .074A .066 -.015 .081 5 1575 ---- ---- .081A .081A .075 -.016 .091 1 1600 ---- ---- .090A .090A .084 -.018 .102 1625 ---- ---- .099A .099A .094 -.020 .114 1650 ---- ---- .109A .109A .106 -.023 .129 100 1675 ---- ---- .121A .121A .119 -.025 .144 1700 ---- ---- .134A .134A .134 -.028 .162 7 1725 ---- ---- .148A .148A .151 -.031 .182 1750 .176 .176 .164A .164A .169 -.035 1 .204 200 1775 ---- ---- .181A .181A .190 -.038 .228 5 1800 ---- ---- .201A .201A .213 -.042 .255 1 150 1825 ---- ---- .224A .224A .239 -.047 .286 21 1850 ---- ---- .249A .249A .268 -.052 .320 3 1875 ---- ---- .276A .276A .300 -.058 .358 129 1900 ---- ---- .308A .308A .337 -.063 1 .400 448 1925 ---- ---- .342A .342A .377 -.069 .446 1950 ---- ---- .381A .381A .421 -.076 .497 1 1975 ---- ---- .425A .425A .471 -.082 .553 2000 ---- ---- .473A .473A .526 -.089 .615 207 2025 ---- ---- .527A .527A .586 -.097 .683 2050 ---- ---- .587A .587A .653 -.104 .757 35 2075 ---- ---- .652A .652A .725 -.113 .838 1 2100 .801 .801 .723A .723A .805 -.121 1 .926 100 2125 ---- ---- .800A .800A .891 -.129 1 1.020 70 2150 ---- ---- .884A .884A .985 -.137 1.122 1 228 2175 ---- ---- .974A .974A 1.085 -.146 1.231 8 2200 ---- ---- 1.078A 1.078A 1.193 -.154 1.347 105 2225 ---- ---- 1.181A 1.181A 1.308 -.161 1.469 2250 ---- ---- 1.291A 1.291A 1.429 -.170 1.599 74 2275 ---- ---- 1.408A 1.408A 1.557 -.179 1.736 2300 ---- ---- 1.532A 1.532A 1.692 -.187 1.879 4 2325 ---- ---- 1.663A 1.663A 1.833 -.195 2.028 2350 ---- ---- 1.798A 1.798A 1.980 -.204 2.184 1 2375 ---- ---- 1.941A 1.941A 2.133 -.212 2.345 1 2400 ---- ---- 2.091A 2.091A 2.292 -.220 2.512 10 2425 ---- ---- 2.245A 2.245A 2.456 -.228 2.684 8 2450 ---- ---- 2.403A 2.403A 2.626 -.235 2.861 110 2475 ---- ---- 2.568A 2.568A 2.800 -.243 3.043 2500 ---- ---- 2.738A 2.738A 2.979 -.250 3.229 2525 ---- ---- 2.911A 2.911A 3.162 -.257 3.419 5 2550 ---- ---- 3.092A 3.092A 3.350 -.263 3.613 75 2575 ---- ---- 3.276A 3.276A 3.541 -.270 3.811 2600 ---- ---- 3.463A 3.463A 3.736 -.275 4.011 2625 ---- ---- 3.653A 3.653A 3.935 -.280 4.215 1 2650 ---- ---- 3.848A 3.848A 4.137 -.285 4.422 1 2675 ---- ---- 4.050A 4.050A 4.341 -.291 4.632 20 2700 ---- ---- 4.249A 4.249A 4.549 -.295 4.844 2725 ---- ---- 4.455A 4.455A 4.759 -.299 5.058 2750 ---- ---- 4.656A 4.656A 4.971 -.303 5.274 1 2775 ---- ---- 4.871A 4.871A 5.186 -.306 5.492 2800 ---- ---- 5.080A 5.080A 5.402 -.310 5.712 15 2825 ---- ---- 5.292A 5.292A 5.621 -.313 5.934 2850 ---- ---- 5.508A 5.508A 5.841 -.316 6.157 1 2875 ---- ---- 5.724A 5.724A 6.063 -.319 6.382 2900 ---- ---- 5.949A 5.949A 6.287 -.321 6.608 2925 ---- ---- 6.168A 6.168A 6.512 -.323 6.835 2950 ---- ---- 6.392A 6.392A 6.738 -.326 7.064 2975 ---- ---- 6.611A 6.611A 6.966 -.328 7.294 3000 ---- ---- 6.841A 6.841A 7.195 -.330 7.525 33 3025 ---- ---- 7.062A 7.062A 7.425 -.332 7.757 3050 ---- ---- 7.293A 7.293A 7.656 -.334 7.990 3075 ---- ---- 7.524A 7.524A 7.887 -.337 8.224 3100 ---- ---- 7.755A 7.755A 8.120 -.338 8.458 3125 ---- ---- 7.986A 7.986A 8.354 -.340 8.694 3150 ---- ---- 8.217A 8.217A 8.588 -.342 8.930 3175 ---- ---- 8.448A 8.448A 8.823 -.344 9.167 3200 ---- ---- 8.680A 8.680A 9.059 -.345 9.404 3225 ---- ---- 8.920A 8.920A 9.296 -.347 9.643 3250 ---- ---- 9.150A 9.150A 9.533 -.348 9.881 17 3275 ---- ---- 9.390A 9.390A 9.771 -.350 10.121 3300 ---- ---- 9.630A 9.630A 10.009 -.352 10.361 3325 ---- ---- 9.868A 9.868A 10.248 -.353 10.601 3350 ---- ---- 10.100A 10.100A 10.488 -.354 10.842 3375 ---- ---- 10.340A 10.340A 10.728 -.355 11.083 3400 ---- ---- 10.580A 10.580A 10.969 -.356 11.325 3425 ---- ---- 10.820A 10.820A 11.210 -.357 11.567 3450 ---- ---- 11.060A 11.060A 11.451 -.359 11.810 3475 ---- ---- 11.300A 11.300A 11.693 -.360 12.053 3500 ---- ---- 11.540A 11.540A 11.935 -.361 12.296 3 3600 ---- ---- 12.510A 12.510A 12.909 -.364 13.273 4000 ---- ---- ---- ---- 16.848 -.373 17.221 2 4500 ---- ---- ---- ---- 21.835 -.377 22.212 5000 ---- ---- ---- ---- 26.835 -.377 27.212 6000 ---- ---- ---- ---- 36.835 -.377 37.212 7000 ---- ---- ---- ---- 46.835 -.377 47.212 8000 ---- ---- ---- ---- 56.835 -.377 57.212 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 -.001 .002 9000 ---- ---- ---- ---- 66.835 -.377 67.212 925 ---- ---- ---- ---- .002 UNCH .002 950 ---- ---- ---- ---- .002 -.001 .003 975 ---- ---- ---- ---- .002 -.001 .003 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .013 -.002 .015 1 10000 ---- ---- ---- ---- 76.557 -.393 76.950 1025 ---- ---- ---- ---- .015 -.002 .017 1050 ---- ---- ---- ---- .017 -.002 .019 1075 ---- ---- ---- ---- .019 -.003 .022 1100 ---- ---- ---- ---- .022 -.003 .025 1125 ---- ---- ---- ---- .025 -.003 .028 1150 ---- ---- ---- ---- .028 -.004 .032 1175 ---- ---- ---- ---- .032 -.004 .036 1200 ---- ---- ---- ---- .035 -.005 .040 1 1225 ---- ---- ---- ---- .040 -.005 .045 400 1250 ---- ---- ---- ---- .044 -.006 .050 1275 ---- ---- ---- ---- .049 -.007 .056 1300 ---- ---- ---- ---- .055 -.008 .063 1325 ---- ---- ---- ---- .061 -.009 .070 1350 ---- ---- ---- ---- .068 -.010 .078 1 1375 ---- ---- ---- ---- .075 -.011 .086 201 1400 ---- ---- ---- ---- .083 -.013 .096 1 1425 ---- ---- ---- ---- .092 -.014 .106 1450 ---- ---- .115A .115A .102 -.016 .118 200 1475 ---- ---- .125A .125A .113 -.018 .131 1500 ---- ---- .136A .136A .125 -.020 .145 3 1525 ---- ---- .148A .148A .138 -.022 .160 1550 ---- ---- .162A .162A .152 -.026 .178 1 2 1575 ---- ---- .177A .177A .168 -.028 .196 1600 ---- ---- .193A .193A .186 -.031 .217 134 1625 ---- ---- .210A .210A .205 -.034 .239 1650 .206 .207 .206 .207 .226 -.038 3 .264 6 1675 ---- ---- .251A .251A .250 -.041 .291 1700 ---- ---- .275A .275A .275 -.045 .320 1 4 1725 ---- ---- .300A .300A .303 -.049 .352 1750 ---- ---- .328A .328A .334 -.053 .387 4 1775 .372 .372 .359A .359A .368 -.057 9 .425 1 1800 ---- ---- .392A .392A .404 -.062 .466 232 1825 ---- ---- .428A .428A .444 -.066 .510 6 1850 ---- ---- .468A .468A .487 -.071 .558 100 1875 ---- ---- .511A .511A .534 -.076 .610 10 1900 ---- ---- .557A .557A .584 -.082 .666 1 53 1925 ---- ---- .607A .607A .639 -.087 .726 124 1950 ---- ---- .661A .661A .698 -.092 .790 28 1975 ---- ---- .719A .719A .761 -.099 .860 2000 ---- ---- .782A .782A .829 -.105 .934 90 2025 ---- ---- .849A .849A .902 -.111 1.013 10 2050 ---- ---- .921A .921A .980 -.118 1.098 2 2075 ---- ---- .998A .998A 1.064 -.125 1.189 2100 ---- ---- 1.080A 1.080A 1.153 -.132 1.285 1 3 2125 ---- ---- 1.167A 1.167A 1.248 -.139 1.387 110 2150 ---- ---- 1.259A 1.259A 1.348 -.147 1.495 2175 ---- ---- 1.367A 1.367A 1.454 -.154 1.608 2200 ---- ---- 1.470A 1.470A 1.566 -.161 1.727 29 2225 ---- ---- 1.577A 1.577A 1.683 -.168 1.851 20 2250 ---- ---- 1.693A 1.693A 1.806 -.174 1.980 14 2275 ---- ---- 1.813A 1.813A 1.934 -.181 2.115 225 2300 ---- ---- 1.938A 1.938A 2.067 -.188 2.255 126 146 2325 ---- ---- 2.068A 2.068A 2.206 -.194 2.400 100 2350 ---- ---- 2.200A 2.200A 2.350 -.200 2.550 2375 ---- ---- 2.340A 2.340A 2.498 -.206 2.704 100 2400 ---- ---- 2.488A 2.488A 2.651 -.213 2.864 1 9 2425 ---- ---- 2.637A 2.637A 2.809 -.220 3.029 7 2450 ---- ---- 2.792A 2.792A 2.971 -.227 3.198 2475 ---- ---- 2.950A 2.950A 3.137 -.234 3.371 50 2500 ---- ---- 3.108A 3.108A 3.307 -.241 3.548 18 2525 ---- ---- 3.276A 3.276A 3.480 -.249 3.729 6 2550 ---- ---- 3.448A 3.448A 3.658 -.255 3.913 2575 ---- ---- 3.622A 3.622A 3.839 -.261 4.100 2600 ---- ---- 3.799A 3.799A 4.023 -.267 4.290 2625 ---- ---- 3.980A 3.980A 4.210 -.273 4.483 2650 ---- ---- 4.164A 4.164A 4.400 -.278 4.678 2675 ---- ---- 4.347A 4.347A 4.593 -.283 4.876 2700 ---- ---- 4.540A 4.540A 4.789 -.287 5.076 2725 ---- ---- 4.733A 4.733A 4.987 -.291 5.278 2750 ---- ---- 4.928A 4.928A 5.187 -.295 5.482 2775 ---- ---- 5.125A 5.125A 5.390 -.299 5.689 2800 ---- ---- 5.325A 5.325A 5.595 -.302 5.897 2825 ---- ---- 5.527A 5.527A 5.801 -.306 6.107 2850 ---- ---- 5.731A 5.731A 6.010 -.309 6.319 2875 ---- ---- 5.937A 5.937A 6.220 -.313 6.533 2900 ---- ---- 6.140A 6.140A 6.432 -.316 6.748 2925 ---- ---- 6.354A 6.354A 6.646 -.319 6.965 2950 ---- ---- 6.565A 6.565A 6.861 -.322 7.183 2975 ---- ---- 6.778A 6.778A 7.078 -.324 7.402 3000 ---- ---- 6.992A 6.992A 7.296 -.327 7.623 13 3025 ---- ---- 7.208A 7.208A 7.515 -.330 7.845 3050 ---- ---- 7.425A 7.425A 7.736 -.332 8.068 3075 ---- ---- 7.644A 7.644A 7.957 -.335 8.292 3100 ---- ---- 7.863A 7.863A 8.180 -.337 8.517 3125 ---- ---- 8.084A 8.084A 8.404 -.339 8.743 3150 ---- ---- 8.303A 8.303A 8.629 -.340 8.969 3175 ---- ---- 8.529A 8.529A 8.855 -.342 9.197 3200 ---- ---- 8.748A 8.748A 9.082 -.344 9.426 3225 ---- ---- 8.981A 8.981A 9.309 -.346 9.655 3250 ---- ---- 9.205A 9.205A 9.538 -.347 9.885 3275 ---- ---- 9.432A 9.432A 9.767 -.349 10.116 15 3300 ---- ---- 9.659A 9.659A 9.997 -.351 10.348 3325 ---- ---- 9.882A 9.882A 10.228 -.352 10.580 3350 ---- ---- 10.115A 10.115A 10.460 -.353 10.813 3375 ---- ---- 10.350A 10.350A 10.692 -.354 11.046 3400 ---- ---- 10.574A 10.574A 10.925 -.355 11.280 3425 ---- ---- 10.810A 10.810A 11.158 -.356 11.514 3450 ---- ---- 11.043A 11.043A 11.392 -.358 11.750 3475 ---- ---- 11.271A 11.271A 11.627 -.358 11.985 3500 ---- ---- 11.509A 11.509A 11.862 -.359 12.221 3525 ---- ---- 11.745A 11.745A 12.097 -.361 12.458 3550 ---- ---- 11.979A 11.979A 12.333 -.362 12.695 3575 ---- ---- 12.208A 12.208A 12.570 -.362 12.932 3600 ---- ---- 12.448A 12.448A 12.807 -.363 13.170 3625 ---- ---- 12.685A 12.685A 13.045 -.364 13.409 3650 ---- ---- 12.922A 12.922A 13.283 -.364 13.647 3675 ---- ---- 13.152A 13.152A 13.521 -.366 13.887 3700 ---- ---- 13.392A 13.392A 13.760 -.366 14.126 3725 ---- ---- 13.632A 13.632A 13.999 -.367 14.366 3750 ---- ---- 13.872A 13.872A 14.239 -.368 14.607 3775 ---- ---- 14.112A 14.112A 14.479 -.368 14.847 3800 ---- ---- 14.351A 14.351A 14.719 -.369 15.088 3825 ---- ---- 14.591A 14.591A 14.960 -.370 15.330 3850 ---- ---- 14.831A 14.831A 15.201 -.371 15.572 3875 ---- ---- 15.073A 15.073A 15.442 -.372 15.814 3900 ---- ---- 15.314A 15.314A 15.684 -.373 16.057 3925 ---- ---- 15.555A 15.555A 15.926 -.373 16.299 3950 ---- ---- 15.795A 15.795A 16.168 -.375 16.543 3975 ---- ---- 16.035A 16.035A 16.411 -.375 16.786 4000 ---- ---- 16.275A 16.275A 16.654 -.376 17.030 4025 ---- ---- 16.525A 16.525A 16.897 -.377 17.274 4050 ---- ---- 16.767A 16.767A 17.141 -.378 17.519 4075 ---- ---- 17.010A 17.010A 17.385 -.378 17.763 4500 ---- ---- ---- ---- 21.569 -.389 21.958 5000 ---- ---- ---- ---- 26.557 -.393 26.950 6000 ---- ---- ---- ---- 36.557 -.393 36.950 7000 ---- ---- ---- ---- 46.557 -.393 46.950 725 ---- ---- ---- ---- .002 UNCH .002 750 ---- ---- ---- ---- .002 -.001 .003 7500 ---- ---- ---- ---- 51.557 -.393 51.950 775 ---- ---- ---- ---- .003 -.001 .004 800 ---- ---- ---- ---- .004 UNCH .004 8000 ---- ---- ---- ---- 56.557 -.393 56.950 825 ---- ---- ---- ---- .004 -.001 .005 850 ---- ---- ---- ---- .005 -.001 .006 875 ---- ---- ---- ---- .006 -.001 .007 900 ---- ---- ---- ---- .007 -.001 .008 9000 ---- ---- ---- ---- 66.557 -.393 66.950 925 ---- ---- ---- ---- .008 -.002 .010 950 ---- ---- ---- ---- .010 -.001 .011 975 ---- ---- ---- ---- .011 -.002 .013 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .071 -.008 .079 1125 ---- ---- ---- ---- .078 -.008 .086 1150 ---- ---- ---- ---- .085 -.009 .094 1175 ---- ---- ---- ---- .092 -.010 .102 1200 ---- ---- ---- ---- .100 -.011 .111 1225 ---- ---- ---- ---- .108 -.012 .120 1250 ---- ---- ---- ---- .117 -.013 .130 1275 ---- ---- ---- ---- .126 -.015 .141 1300 ---- ---- ---- ---- .136 -.016 .152 1325 ---- ---- ---- ---- .147 -.017 .164 1350 ---- ---- ---- ---- .159 -.018 .177 1375 ---- ---- ---- ---- .171 -.020 .191 1400 ---- ---- ---- ---- .184 -.021 .205 1425 ---- ---- ---- ---- .199 -.022 .221 1450 ---- ---- ---- ---- .214 -.024 .238 1475 ---- ---- ---- ---- .230 -.026 .256 1500 ---- ---- ---- ---- .248 -.028 .276 1525 ---- ---- ---- ---- .268 -.030 .298 1550 ---- ---- ---- ---- .289 -.032 .321 1575 ---- ---- ---- ---- .311 -.035 .346 1600 ---- ---- ---- ---- .336 -.037 .373 1625 ---- ---- ---- ---- .362 -.040 .402 1650 ---- ---- ---- ---- .391 -.043 .434 1675 ---- ---- ---- ---- .422 -.046 .468 1700 ---- ---- ---- ---- .456 -.048 .504 1725 ---- ---- ---- ---- .492 -.052 .544 1750 ---- ---- ---- ---- .531 -.056 .587 1775 ---- ---- ---- ---- .573 -.059 .632 1800 ---- ---- ---- ---- .618 -.063 .681 1825 ---- ---- ---- ---- .666 -.067 .733 1850 ---- ---- ---- ---- .717 -.072 .789 1875 ---- ---- ---- ---- .772 -.076 .848 1900 ---- ---- ---- ---- .831 -.081 .912 1925 ---- ---- ---- ---- .893 -.086 .979 1950 ---- ---- ---- ---- .959 -.091 1.050 1975 ---- ---- ---- ---- 1.030 -.095 1.125 2000 ---- ---- ---- ---- 1.104 -.101 1.205 2025 ---- ---- ---- ---- 1.183 -.106 1.289 2050 ---- ---- ---- ---- 1.267 -.112 1.379 2075 ---- ---- ---- ---- 1.356 -.117 1.473 2100 ---- ---- ---- ---- 1.450 -.123 1.573 2125 ---- ---- ---- ---- 1.550 -.128 1.678 2150 ---- ---- ---- ---- 1.655 -.134 1.789 2175 ---- ---- ---- ---- 1.764 -.141 1.905 2200 ---- ---- ---- ---- 1.879 -.146 2.025 2225 ---- ---- ---- ---- 1.999 -.152 2.151 2250 ---- ---- ---- ---- 2.124 -.158 2.282 2275 ---- ---- ---- ---- 2.253 -.164 2.417 2300 ---- ---- ---- ---- 2.387 -.170 2.557 2325 ---- ---- ---- ---- 2.526 -.175 2.701 2350 ---- ---- ---- ---- 2.670 -.181 2.851 2375 ---- ---- ---- ---- 2.818 -.186 3.004 2400 ---- ---- ---- ---- 2.970 -.192 3.162 2425 ---- ---- ---- ---- 3.127 -.197 3.324 2450 ---- ---- ---- ---- 3.288 -.203 3.491 2475 ---- ---- ---- ---- 3.453 -.208 3.661 2500 ---- ---- ---- ---- 3.622 -.212 3.834 2525 ---- ---- ---- ---- 3.794 -.217 4.011 2550 ---- ---- ---- ---- 3.969 -.222 4.191 2575 ---- ---- ---- ---- 4.147 -.227 4.374 2600 ---- ---- ---- ---- 4.327 -.232 4.559 2625 ---- ---- ---- ---- 4.510 -.236 4.746 2650 ---- ---- ---- ---- 4.695 -.241 4.936 2675 ---- ---- ---- ---- 4.883 -.245 5.128 2700 ---- ---- ---- ---- 5.073 -.249 5.322 2725 ---- ---- ---- ---- 5.265 -.254 5.519 2750 ---- ---- ---- ---- 5.460 -.257 5.717 2775 ---- ---- ---- ---- 5.657 -.261 5.918 2800 ---- ---- ---- ---- 5.857 -.265 6.122 2825 ---- ---- ---- ---- 6.059 -.269 6.328 2850 ---- ---- ---- ---- 6.264 -.271 6.535 2875 ---- ---- ---- ---- 6.471 -.274 6.745 2900 ---- ---- ---- ---- 6.679 -.278 6.957 2925 ---- ---- ---- ---- 6.889 -.281 7.170 2950 ---- ---- ---- ---- 7.101 -.284 7.385 2975 ---- ---- ---- ---- 7.314 -.287 7.601 15 3000 ---- ---- ---- ---- 7.528 -.290 7.818 3025 ---- ---- ---- ---- 7.743 -.293 8.036 3050 ---- ---- ---- ---- 7.959 -.296 8.255 3075 ---- ---- ---- ---- 8.175 -.300 8.475 3100 ---- ---- ---- ---- 8.392 -.303 8.695 3125 ---- ---- ---- ---- 8.610 -.307 8.917 3150 ---- ---- ---- ---- 8.829 -.310 9.139 3175 ---- ---- ---- ---- 9.048 -.314 9.362 3200 ---- ---- ---- ---- 9.268 -.318 9.586 3225 ---- ---- ---- ---- 9.489 -.321 9.810 3250 ---- ---- ---- ---- 9.711 -.325 10.036 3275 ---- ---- ---- ---- 9.934 -.328 10.262 3300 ---- ---- ---- ---- 10.157 -.332 10.489 3325 ---- ---- ---- ---- 10.382 -.334 10.716 3350 ---- ---- 10.290A 10.290A 10.607 -.338 10.945 3400 ---- ---- ---- ---- 11.059 -.345 11.404 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .121 -.009 .130 1025 ---- ---- ---- ---- .130 -.010 .140 1050 ---- ---- ---- ---- .139 -.012 .151 1075 ---- ---- ---- ---- .149 -.013 .162 1100 ---- ---- ---- ---- .160 -.013 .173 1125 ---- ---- ---- ---- .170 -.015 .185 1150 ---- ---- ---- ---- .182 -.015 .197 1175 ---- ---- ---- ---- .194 -.016 .210 1200 ---- ---- ---- ---- .206 -.017 .223 1225 ---- ---- ---- ---- .219 -.019 .238 1250 ---- ---- ---- ---- .233 -.019 .252 1275 ---- ---- ---- ---- .247 -.021 .268 1300 ---- ---- ---- ---- .263 -.022 .285 1325 ---- ---- ---- ---- .279 -.023 .302 1350 ---- ---- ---- ---- .296 -.025 .321 1375 ---- ---- ---- ---- .314 -.026 .340 1400 ---- ---- ---- ---- .333 -.028 .361 1425 ---- ---- ---- ---- .353 -.030 .383 1450 ---- ---- ---- ---- .374 -.032 .406 1475 ---- ---- ---- ---- .397 -.033 .430 1500 ---- ---- ---- ---- .421 -.036 .457 1525 ---- ---- ---- ---- .446 -.038 .484 1550 ---- ---- ---- ---- .474 -.040 .514 1575 ---- ---- ---- ---- .503 -.042 .545 1600 ---- ---- ---- ---- .534 -.045 .579 1625 ---- ---- ---- ---- .567 -.048 .615 1650 ---- ---- ---- ---- .602 -.051 .653 1675 ---- ---- ---- ---- .640 -.053 .693 1700 ---- ---- ---- ---- .680 -.056 .736 1725 ---- ---- ---- ---- .723 -.059 .782 1750 ---- ---- ---- ---- .769 -.061 .830 1775 ---- ---- ---- ---- .817 -.065 .882 1800 ---- ---- ---- ---- .869 -.067 .936 12 1825 ---- ---- ---- ---- .923 -.071 .994 1850 ---- ---- ---- ---- .982 -.073 1.055 1875 ---- ---- ---- ---- 1.043 -.077 1.120 1900 ---- ---- ---- ---- 1.108 -.080 1.188 1925 ---- ---- ---- ---- 1.177 -.083 1.260 1950 ---- ---- ---- ---- 1.250 -.086 1.336 1975 ---- ---- ---- ---- 1.327 -.088 1.415 2000 ---- ---- ---- ---- 1.408 -.090 1.498 1 2025 ---- ---- ---- ---- 1.493 -.093 1.586 2050 ---- ---- ---- ---- 1.583 -.095 1.678 2075 ---- ---- ---- ---- 1.677 -.098 1.775 2100 ---- ---- ---- ---- 1.775 -.102 1.877 2125 ---- ---- ---- ---- 1.878 -.106 1.984 2150 ---- ---- ---- ---- 1.986 -.110 2.096 2175 ---- ---- ---- ---- 2.098 -.115 2.213 2200 ---- ---- ---- ---- 2.215 -.120 2.335 2225 ---- ---- ---- ---- 2.337 -.125 2.462 2250 ---- ---- ---- ---- 2.463 -.130 2.593 2275 ---- ---- ---- ---- 2.594 -.134 2.728 2300 ---- ---- ---- ---- 2.730 -.138 2.868 2325 ---- ---- ---- ---- 2.870 -.142 3.012 2350 ---- ---- ---- ---- 3.015 -.145 3.160 2375 ---- ---- ---- ---- 3.164 -.149 3.313 2400 ---- ---- ---- ---- 3.318 -.151 3.469 2425 ---- ---- ---- ---- 3.477 -.153 3.630 2450 ---- ---- ---- ---- 3.639 -.155 3.794 2475 ---- ---- ---- ---- 3.805 -.157 3.962 2500 ---- ---- ---- ---- 3.974 -.159 4.133 2525 ---- ---- ---- ---- 4.146 -.162 4.308 2550 ---- ---- ---- ---- 4.321 -.164 4.485 2575 ---- ---- ---- ---- 4.499 -.167 4.666 2600 ---- ---- ---- ---- 4.678 -.172 4.850 2625 ---- ---- ---- ---- 4.860 -.176 5.036 2650 ---- ---- ---- ---- 5.043 -.181 5.224 2675 ---- ---- ---- ---- 5.228 -.187 5.415 2700 ---- ---- ---- ---- 5.414 -.194 5.608 2725 ---- ---- ---- ---- 5.600 -.203 5.803 2750 ---- ---- ---- ---- 5.788 -.212 6.000 2775 ---- ---- ---- ---- 5.977 -.222 6.199 2800 ---- ---- ---- ---- 6.166 -.234 6.400 2825 ---- ---- ---- ---- 6.358 -.245 6.603 2850 ---- ---- ---- ---- 6.551 -.256 6.807 2875 ---- ---- ---- ---- 6.745 -.267 7.012 2900 ---- ---- ---- ---- 6.941 -.278 7.219 2925 ---- ---- ---- ---- 7.139 -.289 7.428 2950 ---- ---- ---- ---- 7.340 -.297 7.637 2975 ---- ---- ---- ---- 7.542 -.306 7.848 3000 ---- ---- ---- ---- 7.747 -.313 8.060 3025 ---- ---- ---- ---- 7.954 -.320 8.274 3050 ---- ---- ---- ---- 8.163 -.325 8.488 3075 ---- ---- ---- ---- 8.375 -.329 8.704 3100 ---- ---- ---- ---- 8.588 -.332 8.920 3125 ---- ---- ---- ---- 8.804 -.334 9.138 3150 ---- ---- ---- ---- 9.021 -.335 9.356 3175 ---- ---- ---- ---- 9.239 -.336 9.575 3200 ---- ---- ---- ---- 9.459 -.336 9.795 3225 ---- ---- ---- ---- 9.681 -.335 10.016 3250 ---- ---- ---- ---- 9.904 -.334 10.238 3275 ---- ---- ---- ---- 10.127 -.334 10.461 3300 ---- ---- ---- ---- 10.352 -.332 10.684 3325 ---- ---- ---- ---- 10.578 -.329 10.907 3350 ---- ---- ---- ---- 10.804 -.328 11.132 3375 ---- ---- ---- ---- 11.032 -.325 11.357 3400 ---- ---- ---- ---- 11.259 -.324 11.583 3425 ---- ---- ---- ---- 11.488 -.321 11.809 3450 ---- ---- ---- ---- 11.717 -.319 12.036 3475 ---- ---- ---- ---- 11.946 -.317 12.263 3500 ---- ---- ---- ---- 12.175 -.315 12.490 3525 ---- ---- ---- ---- 12.405 -.314 12.719 3550 ---- ---- ---- ---- 12.634 -.313 12.947 3575 ---- ---- ---- ---- 12.864 -.312 13.176 3600 ---- ---- ---- ---- 13.094 -.312 13.406 3625 ---- ---- ---- ---- 13.324 -.312 13.636 3650 ---- ---- ---- ---- 13.554 -.312 13.866 3675 ---- ---- ---- ---- 13.784 -.313 14.097 3700 ---- ---- ---- ---- 14.014 -.314 14.328 3725 ---- ---- ---- ---- 14.244 -.315 14.559 3750 ---- ---- ---- ---- 14.475 -.316 14.791 3775 ---- ---- ---- ---- 14.705 -.318 15.023 3800 ---- ---- ---- ---- 14.936 -.320 15.256 3825 ---- ---- ---- ---- 15.168 -.321 15.489 3850 ---- ---- ---- ---- 15.399 -.323 15.722 3875 ---- ---- ---- ---- 15.631 -.325 15.956 3900 ---- ---- ---- ---- 15.863 -.327 16.190 3925 ---- ---- ---- ---- 16.095 -.329 16.424 3950 ---- ---- ---- ---- 16.328 -.331 16.659 3975 ---- ---- ---- ---- 16.561 -.333 16.894 4000 ---- ---- ---- ---- 16.794 -.336 17.130 4025 ---- ---- ---- ---- 17.028 -.338 17.366 4050 ---- ---- ---- ---- 17.262 -.340 17.602 4075 ---- ---- ---- ---- 17.496 -.342 17.838 4100 ---- ---- ---- ---- 17.731 -.344 18.075 725 ---- ---- ---- ---- .044 -.003 .047 750 ---- ---- ---- ---- .049 -.004 .053 775 ---- ---- ---- ---- .055 -.004 .059 800 ---- ---- ---- ---- .060 -.005 .065 825 ---- ---- ---- ---- .067 -.005 .072 850 ---- ---- ---- ---- .073 -.006 .079 875 ---- ---- ---- ---- .080 -.007 .087 900 ---- ---- ---- ---- .088 -.007 .095 925 ---- ---- ---- ---- .095 -.008 .103 950 ---- ---- ---- ---- .103 -.009 .112 975 ---- ---- ---- ---- .112 -.009 .121 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .246 -.015 .261 1025 ---- ---- ---- ---- .261 -.016 .277 1050 ---- ---- ---- ---- .276 -.017 .293 1075 ---- ---- ---- ---- .292 -.018 .310 1100 ---- ---- ---- ---- .307 -.019 .326 1125 ---- ---- ---- ---- .324 -.020 .344 1150 ---- ---- ---- ---- .340 -.022 .362 1175 ---- ---- ---- ---- .357 -.023 .380 1200 ---- ---- ---- ---- .375 -.024 .399 1225 ---- ---- ---- ---- .393 -.025 .418 1250 ---- ---- ---- ---- .412 -.026 .438 1275 ---- ---- ---- ---- .432 -.027 .459 1300 ---- ---- ---- ---- .452 -.029 .481 1325 ---- ---- ---- ---- .473 -.030 .503 1350 ---- ---- ---- ---- .495 -.032 .527 1375 ---- ---- ---- ---- .518 -.033 .551 1400 ---- ---- ---- ---- .542 -.035 .577 1425 ---- ---- ---- ---- .566 -.037 .603 1450 ---- ---- ---- ---- .592 -.039 .631 1475 ---- ---- ---- ---- .620 -.040 .660 1500 ---- ---- ---- ---- .648 -.043 .691 1525 ---- ---- ---- ---- .678 -.045 .723 1550 ---- ---- ---- ---- .710 -.046 .756 1575 ---- ---- ---- ---- .743 -.049 .792 1600 ---- ---- ---- ---- .778 -.051 .829 1625 ---- ---- ---- ---- .815 -.053 .868 1650 ---- ---- ---- ---- .854 -.056 .910 1675 ---- ---- ---- ---- .895 -.059 .954 1700 ---- ---- ---- ---- .939 -.061 1.000 1725 ---- ---- ---- ---- .985 -.064 1.049 1750 ---- ---- ---- ---- 1.033 -.067 1.100 1775 ---- ---- ---- ---- 1.084 -.070 1.154 1800 ---- ---- ---- ---- 1.138 -.073 1.211 1825 ---- ---- ---- ---- 1.195 -.076 1.271 1850 ---- ---- ---- ---- 1.254 -.080 1.334 1875 ---- ---- ---- ---- 1.317 -.083 1.400 1900 ---- ---- ---- ---- 1.383 -.086 1.469 1925 ---- ---- ---- ---- 1.452 -.090 1.542 1950 ---- ---- ---- ---- 1.524 -.094 1.618 1975 ---- ---- ---- ---- 1.600 -.097 1.697 2000 ---- ---- ---- ---- 1.679 -.102 1.781 2025 ---- ---- ---- ---- 1.762 -.105 1.867 2050 ---- ---- ---- ---- 1.849 -.109 1.958 2075 ---- ---- ---- ---- 1.940 -.113 2.053 2100 ---- ---- ---- ---- 2.035 -.117 2.152 2125 ---- ---- ---- ---- 2.134 -.122 2.256 2150 ---- ---- ---- ---- 2.238 -.126 2.364 2175 ---- ---- ---- ---- 2.348 -.129 2.477 2200 ---- ---- ---- ---- 2.461 -.135 2.596 2225 ---- ---- ---- ---- 2.580 -.139 2.719 2250 ---- ---- ---- ---- 2.703 -.143 2.846 2275 ---- ---- ---- ---- 2.831 -.147 2.978 2300 ---- ---- ---- ---- 2.963 -.151 3.114 2325 ---- ---- ---- ---- 3.099 -.156 3.255 2350 ---- ---- ---- ---- 3.239 -.160 3.399 2375 ---- ---- ---- ---- 3.383 -.164 3.547 2400 ---- ---- ---- ---- 3.531 -.168 3.699 2425 ---- ---- ---- ---- 3.683 -.173 3.856 2450 ---- ---- ---- ---- 3.839 -.176 4.015 2475 ---- ---- ---- ---- 3.998 -.181 4.179 2500 ---- ---- ---- ---- 4.161 -.185 4.346 2525 ---- ---- ---- ---- 4.328 -.188 4.516 2550 ---- ---- ---- ---- 4.498 -.192 4.690 2575 ---- ---- ---- ---- 4.671 -.196 4.867 2600 ---- ---- ---- ---- 4.847 -.200 5.047 2625 ---- ---- ---- ---- 5.026 -.203 5.229 2650 ---- ---- ---- ---- 5.207 -.207 5.414 2675 ---- ---- ---- ---- 5.392 -.210 5.602 2700 ---- ---- ---- ---- 5.578 -.214 5.792 2725 ---- ---- ---- ---- 5.766 -.217 5.983 2750 ---- ---- ---- ---- 5.957 -.220 6.177 2775 ---- ---- ---- ---- 6.150 -.223 6.373 2800 ---- ---- ---- ---- 6.344 -.227 6.571 2825 ---- ---- ---- ---- 6.540 -.230 6.770 2850 ---- ---- ---- ---- 6.738 -.233 6.971 2875 ---- ---- ---- ---- 6.938 -.235 7.173 2900 ---- ---- ---- ---- 7.139 -.238 7.377 2925 ---- ---- ---- ---- 7.341 -.241 7.582 2950 ---- ---- ---- ---- 7.545 -.244 7.789 2975 ---- ---- ---- ---- 7.750 -.246 7.996 3000 ---- ---- ---- ---- 7.956 -.249 8.205 3025 ---- ---- ---- ---- 8.164 -.251 8.415 3050 ---- ---- ---- ---- 8.373 -.254 8.627 3075 ---- ---- ---- ---- 8.583 -.256 8.839 3100 ---- ---- ---- ---- 8.794 -.258 9.052 3125 ---- ---- ---- ---- 9.005 -.262 9.267 3150 ---- ---- ---- ---- 9.218 -.264 9.482 3175 ---- ---- ---- ---- 9.432 -.266 9.698 3200 ---- ---- ---- ---- 9.647 -.268 9.915 3225 ---- ---- ---- ---- 9.863 -.270 10.133 3250 ---- ---- ---- ---- 10.079 -.272 10.351 3275 ---- ---- ---- ---- 10.296 -.275 10.571 3300 ---- ---- ---- ---- 10.514 -.277 10.791 3325 ---- ---- ---- ---- 10.733 -.278 11.011 3350 ---- ---- ---- ---- 10.952 -.281 11.233 3375 ---- ---- ---- ---- 11.172 -.282 11.454 3400 ---- ---- ---- ---- 11.393 -.284 11.677 3425 ---- ---- ---- ---- 11.614 -.286 11.900 3450 ---- ---- ---- ---- 11.836 -.288 12.124 3475 ---- ---- ---- ---- 12.058 -.290 12.348 3500 ---- ---- ---- ---- 12.281 -.291 12.572 3525 ---- ---- ---- ---- 12.504 -.293 12.797 3550 ---- ---- ---- ---- 12.728 -.295 13.023 3575 ---- ---- ---- ---- 12.952 -.296 13.248 3600 ---- ---- ---- ---- 13.177 -.298 13.475 3625 ---- ---- ---- ---- 13.402 -.299 13.701 3650 ---- ---- ---- ---- 13.627 -.301 13.928 3675 ---- ---- ---- ---- 13.853 -.302 14.155 3700 ---- ---- ---- ---- 14.079 -.304 14.383 3725 ---- ---- ---- ---- 14.306 -.305 14.611 3750 ---- ---- ---- ---- 14.532 -.308 14.840 3775 ---- ---- ---- ---- 14.760 -.308 15.068 3800 ---- ---- ---- ---- 14.987 -.310 15.297 3825 ---- ---- ---- ---- 15.215 -.312 15.527 3850 ---- ---- ---- ---- 15.444 -.313 15.757 3875 ---- ---- ---- ---- 15.673 -.314 15.987 3900 ---- ---- ---- ---- 15.902 -.315 16.217 3925 ---- ---- ---- ---- 16.131 -.317 16.448 3950 ---- ---- ---- ---- 16.361 -.318 16.679 3975 ---- ---- ---- ---- 16.592 -.319 16.911 4000 ---- ---- ---- ---- 16.822 -.321 17.143 4025 ---- ---- ---- ---- 17.053 -.322 17.375 4050 ---- ---- ---- ---- 17.285 -.323 17.608 4075 ---- ---- ---- ---- 17.517 -.324 17.841 4100 ---- ---- ---- ---- 17.749 -.325 18.074 5000 ---- ---- ---- ---- 26.307 -.356 26.663 6000 ---- ---- ---- ---- 36.081 -.374 36.455 725 ---- ---- ---- ---- .110 -.006 .116 750 ---- ---- ---- ---- .120 -.007 .127 775 ---- ---- ---- ---- .131 -.008 .139 800 ---- ---- ---- ---- .142 -.008 .150 825 ---- ---- ---- ---- .154 -.009 .163 850 ---- ---- ---- ---- .166 -.010 .176 875 ---- ---- ---- ---- .178 -.011 .189 900 ---- ---- ---- ---- .191 -.011 .202 925 ---- ---- ---- ---- .204 -.013 .217 950 ---- ---- ---- ---- .218 -.013 .231 975 ---- ---- ---- ---- .232 -.014 .246 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .434 -.021 .455 1025 ---- ---- ---- ---- .455 -.022 .477 1050 ---- ---- ---- ---- .477 -.022 .499 1075 ---- ---- ---- ---- .498 -.024 .522 1100 ---- ---- ---- ---- .520 -.025 .545 1125 ---- ---- ---- ---- .542 -.026 .568 1150 ---- ---- ---- ---- .564 -.028 .592 1175 ---- ---- ---- ---- .587 -.029 .616 1200 ---- ---- ---- ---- .610 -.030 .640 1225 ---- ---- ---- ---- .634 -.032 .666 1250 ---- ---- ---- ---- .658 -.033 .691 1275 ---- ---- ---- ---- .684 -.034 .718 1300 ---- ---- ---- ---- .709 -.036 .745 1325 ---- ---- ---- ---- .736 -.037 .773 1350 ---- ---- ---- ---- .763 -.039 .802 1375 ---- ---- ---- ---- .791 -.041 .832 1400 ---- ---- ---- ---- .820 -.043 .863 1425 ---- ---- ---- ---- .851 -.044 .895 1450 ---- ---- ---- ---- .882 -.046 .928 1475 ---- ---- ---- ---- .915 -.047 .962 1500 ---- ---- ---- ---- .949 -.049 .998 1525 ---- ---- ---- ---- .984 -.052 1.036 1550 ---- ---- ---- ---- 1.021 -.054 1.075 1575 ---- ---- ---- ---- 1.060 -.056 1.116 1600 ---- ---- ---- ---- 1.100 -.058 1.158 1625 ---- ---- ---- ---- 1.143 -.060 1.203 1650 ---- ---- ---- ---- 1.188 -.062 1.250 1675 ---- ---- ---- ---- 1.234 -.065 1.299 1700 ---- ---- ---- ---- 1.284 -.067 1.351 1725 ---- ---- ---- ---- 1.335 -.070 1.405 1750 ---- ---- ---- ---- 1.389 -.073 1.462 1775 ---- ---- ---- ---- 1.446 -.076 1.522 1800 ---- ---- ---- ---- 1.505 -.079 1.584 1825 ---- ---- ---- ---- 1.568 -.081 1.649 1850 ---- ---- ---- ---- 1.633 -.084 1.717 1875 ---- ---- ---- ---- 1.701 -.087 1.788 1900 ---- ---- ---- ---- 1.772 -.091 1.863 1925 ---- ---- ---- ---- 1.847 -.093 1.940 1950 ---- ---- ---- ---- 1.924 -.097 2.021 1975 ---- ---- ---- ---- 2.005 -.101 2.106 2000 ---- ---- ---- ---- 2.089 -.104 2.193 2025 ---- ---- ---- ---- 2.177 -.107 2.284 2050 ---- ---- ---- ---- 2.268 -.111 2.379 2075 ---- ---- ---- ---- 2.364 -.114 2.478 2100 ---- ---- ---- ---- 2.463 -.118 2.581 2125 ---- ---- ---- ---- 2.567 -.122 2.689 2150 ---- ---- ---- ---- 2.675 -.126 2.801 2175 ---- ---- ---- ---- 2.788 -.130 2.918 2200 ---- ---- ---- ---- 2.906 -.133 3.039 2225 ---- ---- ---- ---- 3.029 -.137 3.166 2250 ---- ---- ---- ---- 3.156 -.140 3.296 2275 ---- ---- ---- ---- 3.287 -.145 3.432 2300 ---- ---- ---- ---- 3.422 -.149 3.571 2325 ---- ---- ---- ---- 3.562 -.152 3.714 2350 ---- ---- ---- ---- 3.705 -.156 3.861 2375 ---- ---- ---- ---- 3.852 -.160 4.012 2400 ---- ---- ---- ---- 4.003 -.163 4.166 2425 ---- ---- ---- ---- 4.158 -.167 4.325 2450 ---- ---- ---- ---- 4.316 -.170 4.486 2475 ---- ---- ---- ---- 4.478 -.174 4.652 2500 ---- ---- ---- ---- 4.643 -.178 4.821 2525 ---- ---- ---- ---- 4.812 -.181 4.993 2550 ---- ---- ---- ---- 4.984 -.184 5.168 2575 ---- ---- ---- ---- 5.159 -.187 5.346 2600 ---- ---- ---- ---- 5.337 -.191 5.528 2625 ---- ---- ---- ---- 5.518 -.193 5.711 2650 ---- ---- ---- ---- 5.701 -.197 5.898 2675 ---- ---- ---- ---- 5.886 -.200 6.086 2700 ---- ---- ---- ---- 6.074 -.203 6.277 2725 ---- ---- ---- ---- 6.264 -.205 6.469 2750 ---- ---- ---- ---- 6.455 -.209 6.664 2775 ---- ---- ---- ---- 6.649 -.211 6.860 2800 ---- ---- ---- ---- 6.844 -.214 7.058 2825 ---- ---- ---- ---- 7.041 -.217 7.258 2850 ---- ---- ---- ---- 7.239 -.220 7.459 2875 ---- ---- ---- ---- 7.439 -.222 7.661 2900 ---- ---- ---- ---- 7.641 -.224 7.865 2925 ---- ---- ---- ---- 7.843 -.228 8.071 2950 ---- ---- ---- ---- 8.047 -.230 8.277 2975 ---- ---- ---- ---- 8.252 -.233 8.485 3000 ---- ---- ---- ---- 8.459 -.234 8.693 3025 ---- ---- ---- ---- 8.666 -.237 8.903 3050 ---- ---- ---- ---- 8.875 -.239 9.114 3075 ---- ---- ---- ---- 9.084 -.242 9.326 3100 ---- ---- ---- ---- 9.295 -.243 9.538 3125 ---- ---- ---- ---- 9.506 -.246 9.752 3150 ---- ---- ---- ---- 9.719 -.248 9.967 3175 ---- ---- ---- ---- 9.932 -.250 10.182 3200 ---- ---- ---- ---- 10.146 -.252 10.398 3225 ---- ---- ---- ---- 10.361 -.254 10.615 3250 ---- ---- ---- ---- 10.577 -.256 10.833 3275 ---- ---- ---- ---- 10.793 -.258 11.051 3300 ---- ---- ---- ---- 11.011 -.259 11.270 3325 ---- ---- ---- ---- 11.228 -.262 11.490 3350 ---- ---- ---- ---- 11.447 -.263 11.710 3375 ---- ---- ---- ---- 11.666 -.265 11.931 3400 ---- ---- ---- ---- 11.885 -.267 12.152 3425 ---- ---- ---- ---- 12.105 -.269 12.374 3450 ---- ---- ---- ---- 12.326 -.270 12.596 3475 ---- ---- ---- ---- 12.547 -.272 12.819 3500 ---- ---- ---- ---- 12.768 -.274 13.042 3525 ---- ---- ---- ---- 12.990 -.276 13.266 3550 ---- ---- ---- ---- 13.212 -.278 13.490 3575 ---- ---- ---- ---- 13.435 -.279 13.714 3600 ---- ---- ---- ---- 13.658 -.280 13.938 3625 ---- ---- ---- ---- 13.882 -.281 14.163 3650 ---- ---- ---- ---- 14.105 -.284 14.389 3675 ---- ---- ---- ---- 14.329 -.285 14.614 3700 ---- ---- ---- ---- 14.554 -.286 14.840 3725 ---- ---- ---- ---- 14.778 -.288 15.066 3750 ---- ---- ---- ---- 15.003 -.290 15.293 3775 ---- ---- ---- ---- 15.229 -.290 15.519 3800 ---- ---- ---- ---- 15.454 -.292 15.746 3825 ---- ---- ---- ---- 15.680 -.294 15.974 3850 ---- ---- ---- ---- 15.907 -.295 16.202 3875 ---- ---- ---- ---- 16.134 -.296 16.430 3900 ---- ---- ---- ---- 16.361 -.297 16.658 3925 ---- ---- ---- ---- 16.588 -.299 16.887 3950 ---- ---- ---- ---- 16.816 -.300 17.116 3975 ---- ---- ---- ---- 17.044 -.302 17.346 4000 ---- ---- ---- ---- 17.273 -.302 17.575 4025 ---- ---- ---- ---- 17.502 -.304 17.806 4050 ---- ---- ---- ---- 17.731 -.305 18.036 4075 ---- ---- ---- ---- 17.961 -.306 18.267 4100 ---- ---- ---- ---- 18.191 -.308 18.499 4125 ---- ---- ---- ---- 18.422 -.308 18.730 925 ---- ---- ---- ---- .373 -.017 .390 950 ---- ---- ---- ---- .393 -.019 .412 975 ---- ---- ---- ---- .414 -.019 .433 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .598 -.024 .622 1025 ---- ---- ---- ---- .623 -.026 .649 1050 ---- ---- ---- ---- .649 -.027 .676 1075 ---- ---- ---- ---- .675 -.028 .703 1100 ---- ---- ---- ---- .701 -.029 .730 1125 ---- ---- ---- ---- .728 -.030 .758 1150 ---- ---- ---- ---- .754 -.032 .786 1175 ---- ---- ---- ---- .781 -.032 .813 1200 ---- ---- ---- ---- .808 -.034 .842 1225 ---- ---- ---- ---- .835 -.036 .871 1250 ---- ---- ---- ---- .863 -.037 .900 1275 ---- ---- ---- ---- .891 -.039 .930 1300 ---- ---- ---- ---- .920 -.040 .960 1325 ---- ---- ---- ---- .950 -.042 .992 1350 ---- ---- ---- ---- .981 -.043 1.024 1375 ---- ---- ---- ---- 1.012 -.045 1.057 1400 ---- ---- ---- ---- 1.044 -.046 1.090 1425 ---- ---- ---- ---- 1.077 -.048 1.125 1450 ---- ---- ---- ---- 1.111 -.050 1.161 1475 ---- ---- ---- ---- 1.147 -.052 1.199 1500 ---- ---- ---- ---- 1.183 -.054 1.237 1525 ---- ---- ---- ---- 1.222 -.055 1.277 1550 ---- ---- ---- ---- 1.261 -.058 1.319 1575 ---- ---- ---- ---- 1.302 -.060 1.362 1600 ---- ---- ---- ---- 1.345 -.062 1.407 1625 ---- ---- ---- ---- 1.390 -.064 1.454 1650 ---- ---- ---- ---- 1.437 -.066 1.503 1675 ---- ---- ---- ---- 1.486 -.068 1.554 1700 ---- ---- ---- ---- 1.537 -.071 1.608 1725 ---- ---- ---- ---- 1.590 -.074 1.664 1750 ---- ---- ---- ---- 1.646 -.076 1.722 1775 ---- ---- ---- ---- 1.705 -.079 1.784 1800 ---- ---- ---- ---- 1.766 -.082 1.848 1825 ---- ---- ---- ---- 1.830 -.084 1.914 1850 ---- ---- ---- ---- 1.897 -.087 1.984 1875 ---- ---- ---- ---- 1.967 -.090 2.057 1900 ---- ---- ---- ---- 2.040 -.092 2.132 1925 ---- ---- ---- ---- 2.116 -.095 2.211 1950 ---- ---- ---- ---- 2.194 -.099 2.293 1975 ---- ---- ---- ---- 2.277 -.102 2.379 2000 ---- ---- ---- ---- 2.362 -.105 2.467 2025 ---- ---- ---- ---- 2.451 -.108 2.559 2050 ---- ---- ---- ---- 2.543 -.112 2.655 2075 ---- ---- ---- ---- 2.639 -.115 2.754 2100 ---- ---- ---- ---- 2.738 -.119 2.857 2125 ---- ---- ---- ---- 2.842 -.122 2.964 2150 ---- ---- ---- ---- 2.950 -.125 3.075 2175 ---- ---- ---- ---- 3.063 -.129 3.192 2200 ---- ---- ---- ---- 3.181 -.132 3.313 2225 ---- ---- ---- ---- 3.303 -.135 3.438 2250 ---- ---- ---- ---- 3.430 -.139 3.569 2275 ---- ---- ---- ---- 3.561 -.143 3.704 2300 ---- ---- ---- ---- 3.697 -.146 3.843 2325 ---- ---- ---- ---- 3.836 -.150 3.986 2350 ---- ---- ---- ---- 3.980 -.153 4.133 2375 ---- ---- ---- ---- 4.127 -.156 4.283 2400 ---- ---- ---- ---- 4.278 -.160 4.438 2425 ---- ---- ---- ---- 4.433 -.163 4.596 2450 ---- ---- ---- ---- 4.591 -.167 4.758 2475 ---- ---- ---- ---- 4.753 -.170 4.923 2500 ---- ---- ---- ---- 4.918 -.173 5.091 2525 ---- ---- ---- ---- 5.087 -.176 5.263 2550 ---- ---- ---- ---- 5.259 -.180 5.439 2575 ---- ---- ---- ---- 5.435 -.182 5.617 2600 ---- ---- ---- ---- 5.613 -.185 5.798 2625 ---- ---- ---- ---- 5.794 -.188 5.982 2650 ---- ---- ---- ---- 5.978 -.191 6.169 2675 ---- ---- ---- ---- 6.164 -.194 6.358 2700 ---- ---- ---- ---- 6.352 -.197 6.549 2725 ---- ---- ---- ---- 6.543 -.199 6.742 2750 ---- ---- ---- ---- 6.735 -.202 6.937 2775 ---- ---- ---- ---- 6.929 -.205 7.134 2800 ---- ---- ---- ---- 7.125 -.208 7.333 2825 ---- ---- ---- ---- 7.323 -.210 7.533 2850 ---- ---- ---- ---- 7.522 -.212 7.734 2875 ---- ---- ---- ---- 7.722 -.216 7.938 2900 ---- ---- ---- ---- 7.924 -.218 8.142 2925 ---- ---- ---- ---- 8.128 -.220 8.348 2950 ---- ---- ---- ---- 8.332 -.223 8.555 2975 ---- ---- ---- ---- 8.538 -.225 8.763 3000 ---- ---- ---- ---- 8.745 -.227 8.972 3025 ---- ---- ---- ---- 8.953 -.229 9.182 3050 ---- ---- ---- ---- 9.162 -.231 9.393 3075 ---- ---- ---- ---- 9.372 -.233 9.605 3100 ---- ---- ---- ---- 9.583 -.236 9.819 3125 ---- ---- ---- ---- 9.795 -.238 10.033 3150 ---- ---- ---- ---- 10.008 -.239 10.247 3175 ---- ---- ---- ---- 10.222 -.241 10.463 3200 ---- ---- ---- ---- 10.436 -.244 10.680 3225 ---- ---- ---- ---- 10.652 -.245 10.897 3250 ---- ---- ---- ---- 10.868 -.247 11.115 3275 ---- ---- ---- ---- 11.084 -.249 11.333 3300 ---- ---- ---- ---- 11.302 -.250 11.552 3325 ---- ---- ---- ---- 11.520 -.252 11.772 3350 ---- ---- ---- ---- 11.738 -.254 11.992 3375 ---- ---- ---- ---- 11.958 -.255 12.213 3400 ---- ---- ---- ---- 12.177 -.258 12.435 3425 ---- ---- ---- ---- 12.397 -.260 12.657 3450 ---- ---- ---- ---- 12.618 -.261 12.879 3475 ---- ---- ---- ---- 12.839 -.263 13.102 3500 ---- ---- ---- ---- 13.061 -.264 13.325 3525 ---- ---- ---- ---- 13.283 -.266 13.549 3550 ---- ---- ---- ---- 13.505 -.267 13.772 3575 ---- ---- ---- ---- 13.728 -.269 13.997 3600 ---- ---- ---- ---- 13.951 -.270 14.221 3625 ---- ---- ---- ---- 14.174 -.272 14.446 3650 ---- ---- ---- ---- 14.398 -.273 14.671 3675 ---- ---- ---- ---- 14.622 -.275 14.897 3700 ---- ---- ---- ---- 14.846 -.276 15.122 3725 ---- ---- ---- ---- 15.070 -.278 15.348 3750 ---- ---- ---- ---- 15.295 -.279 15.574 3775 ---- ---- ---- ---- 15.520 -.281 15.801 3800 ---- ---- ---- ---- 15.746 -.281 16.027 3825 ---- ---- ---- ---- 15.971 -.283 16.254 3850 ---- ---- ---- ---- 16.197 -.285 16.482 3875 ---- ---- ---- ---- 16.424 -.285 16.709 3900 ---- ---- ---- ---- 16.650 -.287 16.937 3925 ---- ---- ---- ---- 16.877 -.288 17.165 3950 ---- ---- ---- ---- 17.104 -.290 17.394 3975 ---- ---- ---- ---- 17.332 -.291 17.623 4000 ---- ---- ---- ---- 17.560 -.292 17.852 4025 ---- ---- ---- ---- 17.788 -.294 18.082 4050 ---- ---- ---- ---- 18.017 -.295 18.312 4075 ---- ---- ---- ---- 18.246 -.296 18.542 4100 ---- ---- ---- ---- 18.476 -.297 18.773 4125 ---- ---- ---- ---- 18.706 -.298 19.004 925 ---- ---- ---- ---- .522 -.021 .543 950 ---- ---- ---- ---- .547 -.022 .569 975 ---- ---- ---- ---- .572 -.023 .595 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .876 -.029 .905 1050 ---- ---- ---- ---- .908 -.029 .937 1075 ---- ---- ---- ---- .939 -.031 .970 1100 ---- ---- ---- ---- .970 -.032 1.002 1125 ---- ---- ---- ---- 1.001 -.034 1.035 1150 ---- ---- ---- ---- 1.032 -.035 1.067 1175 ---- ---- ---- ---- 1.063 -.036 1.099 1200 ---- ---- ---- ---- 1.094 -.038 1.132 1225 ---- ---- ---- ---- 1.125 -.039 1.164 1250 ---- ---- ---- ---- 1.156 -.040 1.196 1275 ---- ---- ---- ---- 1.187 -.042 1.229 1300 ---- ---- ---- ---- 1.218 -.043 1.261 1325 ---- ---- ---- ---- 1.250 -.045 1.295 1350 ---- ---- ---- ---- 1.283 -.045 1.328 1375 ---- ---- ---- ---- 1.315 -.048 1.363 1400 ---- ---- ---- ---- 1.349 -.049 1.398 1425 ---- ---- ---- ---- 1.383 -.050 1.433 1450 ---- ---- ---- ---- 1.418 -.052 1.470 1475 ---- ---- ---- ---- 1.453 -.054 1.507 1500 ---- ---- ---- ---- 1.490 -.055 1.545 1525 ---- ---- ---- ---- 1.527 -.058 1.585 1550 ---- ---- ---- ---- 1.566 -.059 1.625 1575 ---- ---- ---- ---- 1.606 -.061 1.667 1600 ---- ---- ---- ---- 1.648 -.062 1.710 1625 ---- ---- ---- ---- 1.691 -.064 1.755 1650 ---- ---- ---- ---- 1.735 -.067 1.802 1675 ---- ---- ---- ---- 1.781 -.069 1.850 1700 ---- ---- ---- ---- 1.830 -.070 1.900 1725 ---- ---- ---- ---- 1.880 -.073 1.953 1750 ---- ---- ---- ---- 1.932 -.075 2.007 1775 ---- ---- ---- ---- 1.987 -.077 2.064 1800 ---- ---- ---- ---- 2.044 -.080 2.124 1825 ---- ---- ---- ---- 2.104 -.082 2.186 1850 ---- ---- ---- ---- 2.166 -.085 2.251 1875 ---- ---- ---- ---- 2.231 -.087 2.318 1900 ---- ---- ---- ---- 2.299 -.090 2.389 1925 ---- ---- ---- ---- 2.370 -.092 2.462 1950 ---- ---- ---- ---- 2.443 -.095 2.538 1975 ---- ---- ---- ---- 2.520 -.097 2.617 2000 ---- ---- ---- ---- 2.599 -.100 2.699 2025 ---- ---- ---- ---- 2.682 -.103 2.785 2050 ---- ---- ---- ---- 2.767 -.106 2.873 2075 ---- ---- ---- ---- 2.856 -.109 2.965 2100 ---- ---- ---- ---- 2.949 -.111 3.060 2125 ---- ---- ---- ---- 3.044 -.115 3.159 2150 ---- ---- ---- ---- 3.144 -.117 3.261 2175 ---- ---- ---- ---- 3.247 -.120 3.367 2200 ---- ---- ---- ---- 3.354 -.124 3.478 2225 ---- ---- ---- ---- 3.465 -.127 3.592 2250 ---- ---- ---- ---- 3.582 -.130 3.712 2275 ---- ---- ---- ---- 3.703 -.133 3.836 2300 ---- ---- ---- ---- 3.829 -.136 3.965 2325 ---- ---- ---- ---- 3.959 -.139 4.098 2350 ---- ---- ---- ---- 4.094 -.143 4.237 2375 ---- ---- ---- ---- 4.233 -.146 4.379 2400 ---- ---- ---- ---- 4.377 -.148 4.525 2425 ---- ---- ---- ---- 4.524 -.151 4.675 2450 ---- ---- ---- ---- 4.674 -.155 4.829 2475 ---- ---- ---- ---- 4.829 -.158 4.987 2500 ---- ---- ---- ---- 4.987 -.161 5.148 2525 ---- ---- ---- ---- 5.149 -.163 5.312 2550 ---- ---- ---- ---- 5.314 -.166 5.480 2575 ---- ---- ---- ---- 5.482 -.170 5.652 2600 ---- ---- ---- ---- 5.654 -.173 5.827 2625 ---- ---- ---- ---- 5.830 -.175 6.005 2650 ---- ---- ---- ---- 6.008 -.178 6.186 2675 ---- ---- ---- ---- 6.190 -.180 6.370 2700 ---- ---- ---- ---- 6.374 -.183 6.557 2725 ---- ---- ---- ---- 6.560 -.186 6.746 2750 ---- ---- ---- ---- 6.749 -.189 6.938 2775 ---- ---- ---- ---- 6.940 -.191 7.131 2800 ---- ---- ---- ---- 7.134 -.193 7.327 2825 ---- ---- ---- ---- 7.328 -.196 7.524 2850 ---- ---- ---- ---- 7.525 -.198 7.723 2875 ---- ---- ---- ---- 7.724 -.200 7.924 2900 ---- ---- ---- ---- 7.924 -.202 8.126 2925 ---- ---- ---- ---- 8.125 -.205 8.330 2950 ---- ---- ---- ---- 8.328 -.207 8.535 2975 ---- ---- ---- ---- 8.532 -.210 8.742 3000 ---- ---- ---- ---- 8.738 -.211 8.949 3025 ---- ---- ---- ---- 8.944 -.214 9.158 3050 ---- ---- ---- ---- 9.152 -.216 9.368 3075 ---- ---- ---- ---- 9.361 -.218 9.579 3100 ---- ---- ---- ---- 9.571 -.220 9.791 3125 ---- ---- ---- ---- 9.782 -.221 10.003 3150 ---- ---- ---- ---- 9.993 -.224 10.217 3175 ---- ---- ---- ---- 10.206 -.225 10.431 3200 ---- ---- ---- ---- 10.419 -.227 10.646 3225 ---- ---- ---- ---- 10.633 -.229 10.862 3250 ---- ---- ---- ---- 10.847 -.231 11.078 3275 ---- ---- ---- ---- 11.062 -.233 11.295 3300 ---- ---- ---- ---- 11.278 -.235 11.513 3325 ---- ---- ---- ---- 11.495 -.236 11.731 3350 ---- ---- ---- ---- 11.712 -.238 11.950 3375 ---- ---- ---- ---- 11.930 -.239 12.169 3400 ---- ---- ---- ---- 12.148 -.241 12.389 3425 ---- ---- ---- ---- 12.367 -.243 12.610 3450 ---- ---- ---- ---- 12.586 -.245 12.831 3475 ---- ---- ---- ---- 12.807 -.246 13.053 3500 ---- ---- ---- ---- 13.027 -.248 13.275 3525 ---- ---- ---- ---- 13.249 -.249 13.498 3550 ---- ---- ---- ---- 13.471 -.251 13.722 3575 ---- ---- ---- ---- 13.693 -.253 13.946 3600 ---- ---- ---- ---- 13.916 -.254 14.170 3625 ---- ---- ---- ---- 14.140 -.255 14.395 3650 ---- ---- ---- ---- 14.364 -.257 14.621 3675 ---- ---- ---- ---- 14.589 -.258 14.847 3700 ---- ---- ---- ---- 14.815 -.259 15.074 3725 ---- ---- ---- ---- 15.041 -.261 15.302 3750 ---- ---- ---- ---- 15.267 -.263 15.530 3775 ---- ---- ---- ---- 15.495 -.263 15.758 3800 ---- ---- ---- ---- 15.722 -.265 15.987 3825 ---- ---- ---- ---- 15.951 -.266 16.217 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- 1.029 -.030 1.059 1050 ---- ---- ---- ---- 1.063 -.032 1.095 1075 ---- ---- ---- ---- 1.097 -.033 1.130 1100 ---- ---- ---- ---- 1.130 -.035 1.165 1125 ---- ---- ---- ---- 1.164 -.036 1.200 1150 ---- ---- ---- ---- 1.197 -.038 1.235 1175 ---- ---- ---- ---- 1.231 -.038 1.269 1200 ---- ---- ---- ---- 1.264 -.039 1.303 1225 ---- ---- ---- ---- 1.297 -.041 1.338 1250 ---- ---- ---- ---- 1.330 -.042 1.372 1275 ---- ---- ---- ---- 1.363 -.043 1.406 1300 ---- ---- ---- ---- 1.396 -.045 1.441 1325 ---- ---- ---- ---- 1.429 -.047 1.476 1350 ---- ---- ---- ---- 1.463 -.048 1.511 1375 ---- ---- ---- ---- 1.498 -.049 1.547 1400 ---- ---- ---- ---- 1.533 -.051 1.584 1425 ---- ---- ---- ---- 1.568 -.053 1.621 1450 ---- ---- ---- ---- 1.605 -.054 1.659 1475 ---- ---- ---- ---- 1.642 -.056 1.698 1500 ---- ---- ---- ---- 1.680 -.057 1.737 1525 ---- ---- ---- ---- 1.719 -.059 1.778 1550 ---- ---- ---- ---- 1.759 -.061 1.820 1575 ---- ---- ---- ---- 1.800 -.063 1.863 1600 ---- ---- ---- ---- 1.843 -.065 1.908 1625 ---- ---- ---- ---- 1.887 -.067 1.954 1650 ---- ---- ---- ---- 1.933 -.068 2.001 1675 ---- ---- ---- ---- 1.981 -.070 2.051 1700 ---- ---- ---- ---- 2.030 -.072 2.102 1725 ---- ---- ---- ---- 2.082 -.074 2.156 1750 ---- ---- ---- ---- 2.135 -.077 2.212 1775 ---- ---- ---- ---- 2.191 -.079 2.270 1800 ---- ---- ---- ---- 2.250 -.081 2.331 1825 ---- ---- ---- ---- 2.311 -.083 2.394 1850 ---- ---- ---- ---- 2.374 -.086 2.460 1875 ---- ---- ---- ---- 2.441 -.088 2.529 1900 ---- ---- ---- ---- 2.510 -.090 2.600 1925 ---- ---- ---- ---- 2.582 -.093 2.675 1950 ---- ---- ---- ---- 2.656 -.096 2.752 1975 ---- ---- ---- ---- 2.734 -.098 2.832 2000 ---- ---- ---- ---- 2.815 -.101 2.916 2025 ---- ---- ---- ---- 2.899 -.103 3.002 2050 ---- ---- ---- ---- 2.986 -.106 3.092 2075 ---- ---- ---- ---- 3.076 -.109 3.185 2100 ---- ---- ---- ---- 3.169 -.112 3.281 2125 ---- ---- ---- ---- 3.266 -.115 3.381 2150 ---- ---- ---- ---- 3.366 -.118 3.484 2175 ---- ---- ---- ---- 3.470 -.121 3.591 2200 ---- ---- ---- ---- 3.579 -.123 3.702 2225 ---- ---- ---- ---- 3.692 -.126 3.818 2250 ---- ---- ---- ---- 3.809 -.129 3.938 2275 ---- ---- ---- ---- 3.931 -.133 4.064 2300 ---- ---- ---- ---- 4.059 -.135 4.194 2325 ---- ---- ---- ---- 4.190 -.139 4.329 2350 ---- ---- ---- ---- 4.327 -.141 4.468 2375 ---- ---- ---- ---- 4.467 -.144 4.611 2400 ---- ---- ---- ---- 4.612 -.147 4.759 2425 ---- ---- ---- ---- 4.760 -.150 4.910 2450 ---- ---- ---- ---- 4.912 -.153 5.065 2475 ---- ---- ---- ---- 5.068 -.156 5.224 2500 ---- ---- ---- ---- 5.227 -.159 5.386 2525 ---- ---- ---- ---- 5.390 -.162 5.552 2550 ---- ---- ---- ---- 5.557 -.164 5.721 2575 ---- ---- ---- ---- 5.727 -.167 5.894 2600 ---- ---- ---- ---- 5.900 -.170 6.070 2625 ---- ---- ---- ---- 6.077 -.172 6.249 2650 ---- ---- ---- ---- 6.256 -.175 6.431 2675 ---- ---- ---- ---- 6.439 -.178 6.617 2700 ---- ---- ---- ---- 6.625 -.180 6.805 2725 ---- ---- ---- ---- 6.812 -.183 6.995 2750 ---- ---- ---- ---- 7.003 -.185 7.188 2775 ---- ---- ---- ---- 7.195 -.188 7.383 2800 ---- ---- ---- ---- 7.390 -.189 7.579 2825 ---- ---- ---- ---- 7.586 -.192 7.778 2850 ---- ---- ---- ---- 7.784 -.194 7.978 2875 ---- ---- ---- ---- 7.983 -.197 8.180 2900 ---- ---- ---- ---- 8.184 -.199 8.383 2925 ---- ---- ---- ---- 8.387 -.201 8.588 2950 ---- ---- ---- ---- 8.591 -.203 8.794 2975 ---- ---- ---- ---- 8.796 -.205 9.001 3000 ---- ---- ---- ---- 9.003 -.207 9.210 3025 ---- ---- ---- ---- 9.210 -.210 9.420 3050 ---- ---- ---- ---- 9.419 -.211 9.630 3075 ---- ---- ---- ---- 9.629 -.213 9.842 3100 ---- ---- ---- ---- 9.840 -.215 10.055 3125 ---- ---- ---- ---- 10.051 -.217 10.268 3150 ---- ---- ---- ---- 10.264 -.219 10.483 3175 ---- ---- ---- ---- 10.477 -.221 10.698 3200 ---- ---- ---- ---- 10.691 -.223 10.914 3225 ---- ---- ---- ---- 10.906 -.224 11.130 3250 ---- ---- ---- ---- 11.121 -.226 11.347 3275 ---- ---- ---- ---- 11.337 -.228 11.565 3300 ---- ---- ---- ---- 11.553 -.230 11.783 3325 ---- ---- ---- ---- 11.770 -.232 12.002 3350 ---- ---- ---- ---- 11.988 -.233 12.221 3375 ---- ---- ---- ---- 12.207 -.234 12.441 3400 ---- ---- ---- ---- 12.425 -.237 12.662 3425 ---- ---- ---- ---- 12.645 -.238 12.883 3450 ---- ---- ---- ---- 12.865 -.239 13.104 3475 ---- ---- ---- ---- 13.086 -.241 13.327 3500 ---- ---- ---- ---- 13.307 -.242 13.549 3525 ---- ---- ---- ---- 13.529 -.244 13.773 3550 ---- ---- ---- ---- 13.751 -.246 13.997 3575 ---- ---- ---- ---- 13.975 -.246 14.221 3600 ---- ---- ---- ---- 14.198 -.248 14.446 3625 ---- ---- ---- ---- 14.422 -.250 14.672 3650 ---- ---- ---- ---- 14.647 -.251 14.898 3675 ---- ---- ---- ---- 14.872 -.253 15.125 3700 ---- ---- ---- ---- 15.098 -.254 15.352 3725 ---- ---- ---- ---- 15.325 -.255 15.580 3750 ---- ---- ---- ---- 15.552 -.256 15.808 3775 ---- ---- ---- ---- 15.780 -.257 16.037 3800 ---- ---- ---- ---- 16.008 -.259 16.267 3825 ---- ---- ---- ---- 16.236 -.260 16.496 3850 ---- ---- ---- ---- 16.466 -.261 16.727 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.272 -.034 1.306 1050 ---- ---- ---- ---- 1.310 -.035 1.345 1075 ---- ---- ---- ---- 1.349 -.036 1.385 1100 ---- ---- ---- ---- 1.387 -.037 1.424 1125 ---- ---- ---- ---- 1.424 -.039 1.463 1150 ---- ---- ---- ---- 1.462 -.040 1.502 1175 ---- ---- ---- ---- 1.499 -.041 1.540 1200 ---- ---- ---- ---- 1.535 -.043 1.578 1225 ---- ---- ---- ---- 1.572 -.044 1.616 1250 ---- ---- ---- ---- 1.608 -.045 1.653 1275 ---- ---- ---- ---- 1.644 -.047 1.691 1300 ---- ---- ---- ---- 1.680 -.048 1.728 1325 ---- ---- ---- ---- 1.716 -.050 1.766 1350 ---- ---- ---- ---- 1.752 -.051 1.803 1375 ---- ---- ---- ---- 1.789 -.052 1.841 1400 ---- ---- ---- ---- 1.826 -.054 1.880 1425 ---- ---- ---- ---- 1.863 -.056 1.919 1450 ---- ---- ---- ---- 1.901 -.058 1.959 1475 ---- ---- ---- ---- 1.940 -.059 1.999 1500 ---- ---- ---- ---- 1.980 -.060 2.040 1525 ---- ---- ---- ---- 2.020 -.062 2.082 1550 ---- ---- ---- ---- 2.061 -.064 2.125 1575 ---- ---- ---- ---- 2.104 -.066 2.170 1600 ---- ---- ---- ---- 2.148 -.067 2.215 1625 ---- ---- ---- ---- 2.193 -.069 2.262 1650 ---- ---- ---- ---- 2.239 -.072 2.311 1675 ---- ---- ---- ---- 2.288 -.073 2.361 1700 ---- ---- ---- ---- 2.338 -.075 2.413 1725 ---- ---- ---- ---- 2.390 -.077 2.467 1750 ---- ---- ---- ---- 2.444 -.079 2.523 1775 ---- ---- ---- ---- 2.500 -.081 2.581 1800 ---- ---- ---- ---- 2.559 -.083 2.642 1825 ---- ---- ---- ---- 2.620 -.085 2.705 1850 ---- ---- ---- ---- 2.684 -.087 2.771 1875 ---- ---- ---- ---- 2.750 -.090 2.840 1900 ---- ---- ---- ---- 2.819 -.092 2.911 1925 ---- ---- ---- ---- 2.891 -.094 2.985 1950 ---- ---- ---- ---- 2.966 -.097 3.063 1975 ---- ---- ---- ---- 3.043 -.100 3.143 2000 ---- ---- ---- ---- 3.124 -.102 3.226 2025 ---- ---- ---- ---- 3.207 -.105 3.312 2050 ---- ---- ---- ---- 3.294 -.107 3.401 2075 ---- ---- ---- ---- 3.384 -.110 3.494 2100 ---- ---- ---- ---- 3.477 -.113 3.590 2125 ---- ---- ---- ---- 3.574 -.115 3.689 2150 ---- ---- ---- ---- 3.674 -.117 3.791 2175 ---- ---- ---- ---- 3.777 -.120 3.897 2200 ---- ---- ---- ---- 3.884 -.123 4.007 2225 ---- ---- ---- ---- 3.995 -.126 4.121 2250 ---- ---- ---- ---- 4.111 -.129 4.240 2275 ---- ---- ---- ---- 4.232 -.131 4.363 2300 ---- ---- ---- ---- 4.358 -.134 4.492 2325 ---- ---- ---- ---- 4.488 -.137 4.625 2350 ---- ---- ---- ---- 4.623 -.140 4.763 2375 ---- ---- ---- ---- 4.763 -.143 4.906 2400 ---- ---- ---- ---- 4.907 -.146 5.053 2425 ---- ---- ---- ---- 5.055 -.148 5.203 2450 ---- ---- ---- ---- 5.207 -.151 5.358 2475 ---- ---- ---- ---- 5.362 -.154 5.516 2500 ---- ---- ---- ---- 5.522 -.156 5.678 2525 ---- ---- ---- ---- 5.684 -.159 5.843 2550 ---- ---- ---- ---- 5.851 -.161 6.012 2575 ---- ---- ---- ---- 6.021 -.164 6.185 2600 ---- ---- ---- ---- 6.194 -.167 6.361 2625 ---- ---- ---- ---- 6.371 -.169 6.540 2650 ---- ---- ---- ---- 6.551 -.172 6.723 2675 ---- ---- ---- ---- 6.734 -.174 6.908 2700 ---- ---- ---- ---- 6.920 -.177 7.097 2725 ---- ---- ---- ---- 7.109 -.179 7.288 2750 ---- ---- ---- ---- 7.300 -.181 7.481 2775 ---- ---- ---- ---- 7.493 -.184 7.677 2800 ---- ---- ---- ---- 7.689 -.186 7.875 2825 ---- ---- ---- ---- 7.886 -.189 8.075 2850 ---- ---- ---- ---- 8.085 -.191 8.276 2875 ---- ---- ---- ---- 8.286 -.193 8.479 2900 ---- ---- ---- ---- 8.489 -.195 8.684 2925 ---- ---- ---- ---- 8.693 -.197 8.890 2950 ---- ---- ---- ---- 8.898 -.199 9.097 2975 ---- ---- ---- ---- 9.105 -.201 9.306 3000 ---- ---- ---- ---- 9.313 -.203 9.516 3025 ---- ---- ---- ---- 9.522 -.205 9.727 3050 ---- ---- ---- ---- 9.732 -.207 9.939 3075 ---- ---- ---- ---- 9.944 -.208 10.152 3100 ---- ---- ---- ---- 10.156 -.210 10.366 3125 ---- ---- ---- ---- 10.369 -.212 10.581 3150 ---- ---- ---- ---- 10.583 -.214 10.797 3175 ---- ---- ---- ---- 10.798 -.216 11.014 3200 ---- ---- ---- ---- 11.014 -.217 11.231 3225 ---- ---- ---- ---- 11.230 -.219 11.449 3250 ---- ---- ---- ---- 11.447 -.220 11.667 3275 ---- ---- ---- ---- 11.664 -.222 11.886 3300 ---- ---- ---- ---- 11.882 -.224 12.106 3325 ---- ---- ---- ---- 12.100 -.226 12.326 3350 ---- ---- ---- ---- 12.319 -.228 12.547 3375 ---- ---- ---- ---- 12.539 -.229 12.768 3400 ---- ---- ---- ---- 12.759 -.231 12.990 3425 ---- ---- ---- ---- 12.980 -.232 13.212 3450 ---- ---- ---- ---- 13.201 -.234 13.435 3475 ---- ---- ---- ---- 13.423 -.235 13.658 3500 ---- ---- ---- ---- 13.645 -.237 13.882 3525 ---- ---- ---- ---- 13.868 -.238 14.106 3550 ---- ---- ---- ---- 14.092 -.239 14.331 3575 ---- ---- ---- ---- 14.316 -.241 14.557 3600 ---- ---- ---- ---- 14.540 -.243 14.783 3625 ---- ---- ---- ---- 14.766 -.243 15.009 3650 ---- ---- ---- ---- 14.991 -.245 15.236 3675 ---- ---- ---- ---- 15.217 -.247 15.464 3700 ---- ---- ---- ---- 15.444 -.248 15.692 3725 ---- ---- ---- ---- 15.672 -.249 15.921 3750 ---- ---- ---- ---- 15.900 -.250 16.150 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.841 -.050 1.891 1325 ---- ---- ---- ---- 1.881 -.052 1.933 1350 ---- ---- ---- ---- 1.921 -.053 1.974 1375 ---- ---- ---- ---- 1.961 -.054 2.015 1400 ---- ---- ---- ---- 2.000 -.056 2.056 1425 ---- ---- ---- ---- 2.040 -.057 2.097 1450 ---- ---- ---- ---- 2.080 -.058 2.138 1475 ---- ---- ---- ---- 2.119 -.061 2.180 1500 ---- ---- ---- ---- 2.160 -.062 2.222 1525 ---- ---- ---- ---- 2.201 -.063 2.264 1550 ---- ---- ---- ---- 2.242 -.066 2.308 1575 ---- ---- ---- ---- 2.285 -.067 2.352 1600 ---- ---- ---- ---- 2.328 -.069 2.397 1625 ---- ---- ---- ---- 2.373 -.071 2.444 1650 ---- ---- ---- ---- 2.419 -.072 2.491 1675 ---- ---- ---- ---- 2.467 -.074 2.541 1700 ---- ---- ---- ---- 2.516 -.076 2.592 1725 ---- ---- ---- ---- 2.567 -.078 2.645 1750 ---- ---- ---- ---- 2.621 -.080 2.701 1775 ---- ---- ---- ---- 2.677 -.082 2.759 1800 ---- ---- ---- ---- 2.735 -.084 2.819 1825 ---- ---- ---- ---- 2.796 -.086 2.882 1850 ---- ---- ---- ---- 2.860 -.088 2.948 1875 ---- ---- ---- ---- 2.927 -.090 3.017 1900 ---- ---- ---- ---- 2.997 -.092 3.089 1925 ---- ---- ---- ---- 3.069 -.095 3.164 1950 ---- ---- ---- ---- 3.145 -.097 3.242 1975 ---- ---- ---- ---- 3.223 -.100 3.323 2000 ---- ---- ---- ---- 3.305 -.102 3.407 2025 ---- ---- ---- ---- 3.389 -.105 3.494 2050 ---- ---- ---- ---- 3.477 -.107 3.584 2075 ---- ---- ---- ---- 3.568 -.109 3.677 2100 ---- ---- ---- ---- 3.662 -.112 3.774 2125 ---- ---- ---- ---- 3.759 -.115 3.874 2150 ---- ---- ---- ---- 3.860 -.117 3.977 2175 ---- ---- ---- ---- 3.964 -.120 4.084 2200 ---- ---- ---- ---- 4.071 -.123 4.194 2225 ---- ---- ---- ---- 4.183 -.126 4.309 2250 ---- ---- ---- ---- 4.300 -.128 4.428 2275 ---- ---- ---- ---- 4.421 -.131 4.552 2300 ---- ---- ---- ---- 4.548 -.133 4.681 2325 ---- ---- ---- ---- 4.679 -.136 4.815 2350 ---- ---- ---- ---- 4.815 -.139 4.954 2375 ---- ---- ---- ---- 4.956 -.141 5.097 2400 ---- ---- ---- ---- 5.101 -.143 5.244 2425 ---- ---- ---- ---- 5.249 -.147 5.396 2450 ---- ---- ---- ---- 5.402 -.149 5.551 2475 ---- ---- ---- ---- 5.559 -.152 5.711 2500 ---- ---- ---- ---- 5.719 -.154 5.873 2525 ---- ---- ---- ---- 5.883 -.157 6.040 2550 ---- ---- ---- ---- 6.050 -.160 6.210 2575 ---- ---- ---- ---- 6.221 -.162 6.383 2600 ---- ---- ---- ---- 6.395 -.165 6.560 2625 ---- ---- ---- ---- 6.573 -.167 6.740 2650 ---- ---- ---- ---- 6.754 -.169 6.923 2675 ---- ---- ---- ---- 6.938 -.172 7.110 2700 ---- ---- ---- ---- 7.125 -.174 7.299 2725 ---- ---- ---- ---- 7.315 -.177 7.492 2750 ---- ---- ---- ---- 7.507 -.179 7.686 2775 ---- ---- ---- ---- 7.702 -.181 7.883 2800 ---- ---- ---- ---- 7.899 -.183 8.082 2825 ---- ---- ---- ---- 8.097 -.186 8.283 2850 ---- ---- ---- ---- 8.298 -.187 8.485 2875 ---- ---- ---- ---- 8.500 -.189 8.689 2900 ---- ---- ---- ---- 8.703 -.192 8.895 2925 ---- ---- ---- ---- 8.908 -.194 9.102 2950 ---- ---- ---- ---- 9.115 -.195 9.310 2975 ---- ---- ---- ---- 9.322 -.198 9.520 3000 ---- ---- ---- ---- 9.531 -.200 9.731 3025 ---- ---- ---- ---- 9.741 -.202 9.943 3050 ---- ---- ---- ---- 9.953 -.203 10.156 3075 ---- ---- ---- ---- 10.165 -.205 10.370 3100 ---- ---- ---- ---- 10.378 -.207 10.585 3125 ---- ---- ---- ---- 10.592 -.209 10.801 3150 ---- ---- ---- ---- 10.807 -.210 11.017 3175 ---- ---- ---- ---- 11.023 -.212 11.235 3200 ---- ---- ---- ---- 11.239 -.214 11.453 3225 ---- ---- ---- ---- 11.456 -.215 11.671 3250 ---- ---- ---- ---- 11.674 -.217 11.891 3275 ---- ---- ---- ---- 11.892 -.218 12.110 3300 ---- ---- ---- ---- 12.111 -.220 12.331 3325 ---- ---- ---- ---- 12.330 -.222 12.552 3350 ---- ---- ---- ---- 12.550 -.223 12.773 3375 ---- ---- ---- ---- 12.770 -.225 12.995 3400 ---- ---- ---- ---- 12.991 -.226 13.217 3425 ---- ---- ---- ---- 13.212 -.228 13.440 3450 ---- ---- ---- ---- 13.434 -.229 13.663 3475 ---- ---- ---- ---- 13.657 -.230 13.887 3500 ---- ---- ---- ---- 13.880 -.232 14.112 3525 ---- ---- ---- ---- 14.103 -.234 14.337 3550 ---- ---- ---- ---- 14.327 -.235 14.562 3575 ---- ---- ---- ---- 14.552 -.236 14.788 3600 ---- ---- ---- ---- 14.777 -.238 15.015 3625 ---- ---- ---- ---- 15.003 -.239 15.242 3650 ---- ---- ---- ---- 15.229 -.241 15.470 3675 ---- ---- ---- ---- 15.456 -.242 15.698 3700 ---- ---- ---- ---- 15.683 -.243 15.926 3725 ---- ---- ---- ---- 15.911 -.245 16.156 3750 ---- ---- ---- ---- 16.140 -.245 16.385 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2261 2646 46253 SO1 APR23 Silver Weekly Friday Option - Week 1 CALL 1550 ---- ---- ---- ---- 7.286 +.361 6.925 1575 ---- ---- ---- ---- 7.036 +.361 6.675 1600 ---- ---- ---- ---- 6.786 +.361 6.425 1625 ---- ---- ---- ---- 6.536 +.361 6.175 1650 ---- ---- ---- ---- 6.286 +.361 5.925 1675 ---- ---- ---- ---- 6.036 +.361 5.675 1700 ---- ---- ---- ---- 5.786 +.361 5.425 1725 ---- ---- ---- ---- 5.536 +.361 5.175 1750 ---- ---- ---- ---- 5.286 +.361 4.925 1775 ---- ---- ---- ---- 5.036 +.361 4.675 1800 ---- ---- ---- ---- 4.787 +.361 4.426 1825 ---- ---- ---- ---- 4.537 +.360 4.177 1850 ---- ---- ---- ---- 4.288 +.360 3.928 1875 ---- ---- ---- ---- 4.040 +.360 3.680 1900 ---- ---- ---- ---- 3.792 +.359 3.433 1925 ---- ---- ---- ---- 3.544 +.357 3.187 1950 ---- ---- ---- ---- 3.297 +.355 2.942 1955 ---- ---- ---- ---- 3.248 +.355 2.893 1960 ---- ---- ---- ---- 3.199 +.355 2.844 1965 ---- ---- ---- ---- 3.150 +.354 2.796 1970 ---- ---- ---- ---- 3.101 +.354 2.747 1975 ---- ---- ---- ---- 3.051 +.352 2.699 1980 ---- ---- ---- ---- 3.002 +.352 2.650 1985 ---- ---- ---- ---- 2.953 +.351 2.602 1990 ---- ---- ---- ---- 2.904 +.350 2.554 1995 ---- ---- ---- ---- 2.856 +.350 2.506 2000 ---- ---- ---- ---- 2.807 +.349 2.458 2005 ---- ---- ---- ---- 2.758 +.348 2.410 2010 ---- ---- ---- ---- 2.709 +.347 2.362 2015 ---- ---- ---- ---- 2.661 +.346 2.315 2020 ---- ---- ---- ---- 2.612 +.345 2.267 2025 ---- 2.416B 2.208A 2.416B 2.564 +.344 2.220 1 2030 ---- ---- ---- ---- 2.515 +.342 2.173 2035 ---- ---- ---- ---- 2.467 +.341 2.126 2040 ---- ---- ---- ---- 2.419 +.340 2.079 2045 ---- ---- ---- ---- 2.371 +.339 2.032 2050 ---- 2.535B 1.972A 2.525B 2.323 +.337 1.986 2055 ---- ---- ---- ---- 2.275 +.335 1.940 2060 ---- ---- ---- ---- 2.228 +.334 1.894 2065 ---- ---- ---- ---- 2.180 +.332 1.848 2070 ---- ---- ---- ---- 2.133 +.330 1.803 2075 ---- 2.496B 1.742A 2.492B 2.086 +.328 1.758 2080 ---- ---- ---- ---- 2.039 +.326 1.713 2085 ---- ---- ---- ---- 1.992 +.323 1.669 2090 ---- ---- ---- ---- 1.946 +.321 1.625 2095 ---- ---- ---- ---- 1.899 +.318 1.581 2100 ---- 2.256B 1.518A 2.252B 1.853 +.315 1.538 1 1 2105 ---- 1.506B ---- ---- 1.808 +.313 1.495 2110 ---- 1.546B ---- ---- 1.762 +.310 1.452 2115 ---- 1.529B ---- ---- 1.717 +.306 1.411 2120 ---- 1.534B ---- ---- 1.673 +.304 1.369 2125 1.391 2.020B 1.306A 2.016B 1.628 +.300 1 1.328 2130 ---- 1.559B ---- ---- 1.585 +.297 1.288 2135 ---- 1.557B ---- ---- 1.541 +.293 1.248 2140 ---- 1.609B ---- ---- 1.498 +.289 1.209 2145 ---- 1.563B ---- ---- 1.456 +.285 1.171 204 200 2150 ---- 1.790B 1.107A 1.790B 1.414 +.281 1.133 2155 ---- 1.539B ---- ---- 1.372 +.276 1.096 2160 ---- 1.559B ---- ---- 1.331 +.271 1.060 2165 ---- 1.564B ---- ---- 1.291 +.267 1.024 2170 ---- 1.519B ---- ---- 1.251 +.262 .989 2175 ---- 1.570B .927A 1.565B 1.212 +.257 .955 2 2180 ---- 1.432B ---- ---- 1.174 +.253 .921 2185 ---- 1.390B .860A .860A 1.136 +.248 .888 2190 .842 1.347B .828A .828A 1.099 +.242 3 .857 21 4 2195 ---- 1.305B .797A .883B 1.062 +.237 .825 2200 ---- 1.355B .766A 1.355B 1.027 +.232 .795 131 300 2205 ---- 1.223B .737A .880B .992 +.226 .766 2210 ---- 1.182B .705A 1.012B .957 +.220 .737 16 2215 ---- 1.142B .676A .977B .924 +.215 .709 2220 ---- 1.103B .650A .943B .891 +.209 .682 4 2225 ---- 1.160B .623A 1.155B .859 +.204 .655 2 2230 ---- 1.026B .598A .881B .828 +.198 .630 2235 ---- .988B .572A .873B .797 +.192 .605 3 3 2240 ---- 1.027B .549A 1.023B .767 +.186 .581 3 13 2245 ---- .992B .524A .988B .739 +.181 .558 3 3 2250 .721 .978B .503A .973B .710 +.175 2 .535 7 7 2255 ---- .926B .480A .921B .683 +.170 .513 2260 .508 .902B .460A .502A .656 +.164 3 .492 2265 ---- .872B .440A .863B .631 +.159 .472 2270 ---- .840B .421A .832B .606 +.154 .452 2275 .596 .816B .401A .816B .581 +.148 2 .433 3 2280 ---- .779B .383A .774B .558 +.143 .415 7 2285 ---- .749B .366A .747B .535 +.137 .398 7 2290 ---- .732B .349A .727B .513 +.132 .381 2295 ---- .702B .334A .702B .492 +.127 .365 2300 ---- .678B .319A .678B .471 +.122 .349 1 2305 ---- .648B .304A .648B .452 +.118 .334 10 2310 ---- .624B .290A .624B .432 +.112 .320 2315 ---- .600B .276A .600B .414 +.108 .306 2320 ---- .576B .264A .576B .396 +.103 .293 12 2325 ---- .552B .252A .552B .379 +.099 .280 34 2330 .477 .534B .240A .444A .363 +.095 3 .268 2335 .457 .510B .228A .425A .348 +.091 3 .257 2340 .438 .487B .218A .408A .332 +.086 3 .246 5 5 2345 ---- .468B .208A .468B .318 +.083 .235 2350 ---- .450B .198A .450B .304 +.079 .225 1 2355 ---- .432B .190A .432B .291 +.076 .215 5 5 2360 ---- .414B .181A .414B .278 +.072 .206 2365 ---- .396B .172A .396B .266 +.069 .197 10 10 2375 ---- .360B .157A .360B .244 +.063 .181 2400 ---- .288B .125A .288B .195 +.049 .146 17 2425 ---- .236B .100A .236B .157 +.039 .118 10 2450 ---- .191B .082A .190B .127 +.030 .097 2475 ---- .154B .068A .154B .104 +.024 .080 2500 .102 .125B .057A .102 .085 +.019 1 .066 2 2 2525 ---- .102B .048A .048A .071 +.015 .056 2550 ---- .083B .041A .041A .059 +.012 .047 2575 ---- .068B .036A .036A .050 +.010 .040 2 2600 ---- .056B .032A .032A .042 +.008 .034 1 2625 ---- .046B .028A .028A .036 +.007 .029 2650 ---- .039B ---- .039B .031 +.006 .025 2675 ---- .033B ---- .032B .026 +.004 .022 2 2700 ---- .028B ---- .028B .023 +.004 .019 2725 ---- .024B ---- .024B .020 +.003 .017 2750 ---- .021B ---- .021B .018 +.003 .015 2775 ---- .018B ---- .018B .016 +.003 .013 TOTAL EST.VOL VOLUME OPEN INT TOTAL 21 397 683 SO1 APR23 Silver Weekly Friday Option - Week 1 PUT 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .002 +.001 .001 1725 ---- ---- ---- ---- .002 UNCH .002 1 1750 ---- ---- ---- ---- .003 +.001 .002 1775 ---- ---- ---- ---- .003 UNCH .003 1800 ---- ---- ---- ---- .004 UNCH .004 1825 ---- ---- ---- ---- .005 UNCH .005 1850 ---- ---- ---- ---- .006 -.001 .007 1875 ---- ---- ---- ---- .008 -.001 .009 1900 ---- ---- ---- ---- .010 -.002 .012 1925 ---- ---- .014A .014A .012 -.004 .016 1950 ---- ---- .016A .016A .015 -.006 .021 1955 ---- ---- .017A .017A .016 -.006 .022 1960 ---- ---- .017A .017A .017 -.006 .023 1965 ---- ---- .018A .018A .017 -.008 .025 1970 ---- ---- .019A .019A .018 -.008 .026 1975 ---- ---- .019A .019A .019 -.009 .028 1 1980 ---- ---- .020A .020A .020 -.009 .029 14 1985 ---- ---- .020A .020A .021 -.010 .031 1990 ---- ---- .021A .021A .022 -.011 .033 1995 ---- ---- .022A .022A .023 -.011 .034 2000 ---- ---- .023A .023A .024 -.012 .036 1 2005 ---- ---- .023A .023A .026 -.012 .038 2010 ---- ---- .024A .024A .027 -.014 .041 2015 ---- ---- .025A .025A .028 -.015 .043 2020 ---- ---- .026A .026A .030 -.016 .046 2025 ---- ---- .027A .027A .031 -.017 .048 2030 ---- ---- .028A .028A .033 -.018 .051 2035 ---- ---- .030A .030A .035 -.019 .054 2040 ---- ---- .031A .031A .036 -.021 .057 2045 ---- ---- .032A .032A .038 -.022 .060 2050 ---- ---- .033A .033A .040 -.024 .064 2055 ---- ---- .035A .035A .043 -.025 .068 2060 ---- ---- .036A .036A .045 -.027 .072 2065 ---- ---- .038A .038A .047 -.029 .076 15 2070 ---- ---- .040A .040A .050 -.031 .081 2075 ---- ---- .042A .042A .053 -.033 .086 2080 ---- ---- .043A .043A .056 -.035 .091 2085 ---- ---- .046A .046A .059 -.037 .096 2090 ---- ---- .048A .048A .062 -.040 .102 2095 ---- ---- .050A .050A .066 -.042 .108 2100 ---- ---- .052A .052A .070 -.045 .115 1 1 2105 ---- ---- .055A .055A .074 -.048 .122 10 2110 ---- ---- .058A .058A .079 -.051 .130 10 2115 ---- ---- .061A .061A .084 -.054 .138 2120 ---- ---- .064A .064A .089 -.057 .146 1 2125 ---- ---- .068A .068A .095 -.060 .155 2130 ---- ---- .072A .072A .101 -.064 .165 11 2135 .130 .130 .075A .146B .107 -.068 10 .175 2140 ---- ---- .079A .079A .114 -.072 .186 2145 .110 .110 .083A .083A .122 -.076 100 .198 204 200 2150 ---- ---- .088A .088A .130 -.080 .210 2155 ---- ---- .094A .094A .138 -.084 .222 2160 ---- ---- .099A .099A .147 -.089 .236 2165 ---- ---- .105A .105A .157 -.093 .250 2170 ---- ---- .111A .111A .167 -.098 .265 2175 ---- ---- .117A .117A .178 -.103 .281 2180 .226 .233 .124A .262B .189 -.108 3 .297 2185 ---- ---- .132A .132A .201 -.114 .315 2190 ---- ---- .140A .140A .214 -.119 .333 21 4 2195 ---- ---- .147A .147A .228 -.123 .351 2200 ---- ---- .156A .156A .242 -.129 .371 15 15 2205 ---- ---- .165A .165A .257 -.134 .391 2210 ---- ---- .175A .175A .272 -.140 .412 2 2215 ---- ---- .186A .186A .289 -.145 .434 2 2220 ---- ---- .197A .197A .306 -.151 .457 2225 .299 .299 .209A .209A .324 -.157 2 .481 2 3 2230 .240 .240 .222A .230A .342 -.163 2 .505 3 3 2235 .255 .255 .235A .244A .362 -.168 2 .530 3 7 2240 ---- ---- .249A .249A .382 -.174 .556 4 2245 ---- ---- .264A .264A .403 -.179 .582 3 1 2250 .300 .300 .279A .292A .425 -.185 3 .610 1 2 2255 ---- ---- .299A .299A .447 -.191 .638 2260 ---- ---- .317A .317A .471 -.196 .667 2265 ---- ---- .335A .335A .495 -.202 .697 2270 .375 .375 .353A .365A .520 -.207 3 .727 3 2275 .399 .399 .371A .385A .545 -.213 4 .758 2280 ---- ---- .393A .393A .572 -.218 .790 1 2285 ---- ---- .413A .413A .599 -.223 .822 2290 ---- ---- .436A .436A .627 -.228 .855 2295 ---- ---- .459A .459A .656 -.233 .889 6 2300 .659 .659 .483A .483A .685 -.238 1 .923 2305 ---- ---- .507A .507A .715 -.243 .958 2310 ---- ---- .532A .532A .746 -.248 .994 2315 ---- ---- .557A .557A .778 -.252 1.030 5 5 2320 ---- ---- .581A .581A .810 -.257 1.067 2325 ---- ---- .611A .611A .843 -.261 1.104 4 3 2330 ---- ---- .635A .635A .876 -.266 1.142 2335 ---- ---- .666A .666A .911 -.269 1.180 2340 ---- ---- .696A .696A .945 -.274 1.219 2345 ---- ---- .726A .726A .981 -.277 1.258 2350 ---- ---- .756A .756A 1.017 -.281 1.298 2355 ---- ---- .786A .786A 1.054 -.284 1.338 2360 ---- ---- .816A .816A 1.091 -.288 1.379 2365 ---- ---- .856A .856A 1.129 -.291 1.420 2375 ---- ---- .918A .918A 1.206 -.297 1.503 2400 ---- ---- 1.092A 1.092A 1.407 -.311 1.718 2425 ---- ---- 1.284A 1.284A 1.619 -.321 1.940 2450 ---- ---- 1.490A 1.490A 1.839 -.329 2.168 1 2475 ---- ---- 1.700A 1.700A 2.065 -.336 2.401 2500 ---- ---- 1.920A 1.920A 2.296 -.341 2.637 1 2525 ---- ---- 2.145A 2.145A 2.531 -.345 2.876 2550 ---- ---- 2.375A 2.375A 2.769 -.348 3.117 2575 ---- ---- 2.608A 2.608A 3.009 -.351 3.360 2600 ---- ---- 2.848A 2.848A 3.252 -.352 3.604 2625 ---- ---- 3.088A 3.088A 3.495 -.354 3.849 2650 ---- ---- 3.328A 3.328A 3.740 -.355 4.095 2675 ---- ---- 3.581A 3.581A 3.985 -.356 4.341 2700 ---- ---- ---- ---- 4.232 -.356 4.588 2725 ---- ---- ---- ---- 4.479 -.357 4.836 2750 ---- ---- ---- ---- 4.726 -.358 5.084 2775 ---- ---- ---- ---- 4.974 -.358 5.332 TOTAL EST.VOL VOLUME OPEN INT TOTAL 130 262 328 SO2 APR23 Silver Weekly Friday Option - Week 2 CALL 1750 ---- ---- ---- ---- 5.287 +.360 4.927 1775 ---- ---- ---- ---- 5.037 +.359 4.678 1800 ---- ---- ---- ---- 4.788 +.358 4.430 1825 ---- ---- ---- ---- 4.540 +.357 4.183 1850 ---- ---- ---- ---- 4.292 +.356 3.936 1875 ---- ---- ---- ---- 4.045 +.355 3.690 1900 ---- ---- ---- ---- 3.798 +.353 3.445 1925 ---- ---- ---- ---- 3.552 +.350 3.202 1950 ---- ---- ---- ---- 3.308 +.348 2.960 1975 ---- 2.919B 2.711A 2.918B 3.065 +.344 2.721 2000 ---- 2.964B 2.474A 2.964B 2.824 +.339 2.485 2025 ---- 2.995B 2.241A 2.990B 2.586 +.332 2.254 2050 ---- 2.760B 2.014A 2.755B 2.352 +.323 2.029 2075 ---- 2.520B 1.793A 2.515B 2.124 +.313 1.811 2100 ---- 2.290B 1.582A 2.285B 1.903 +.299 1.604 2125 ---- 2.065B 1.383A 2.060B 1.691 +.283 1.408 2140 ---- ---- ---- 1.300A 1.568 ---- ---- 2145 ---- 1.793B ---- ---- 1.529 +.269 1.260 2150 ---- 1.842B 1.198A 1.842B 1.489 +.264 1.225 2155 ---- 1.707B ---- ---- 1.450 +.260 1.190 2160 ---- 1.665B ---- ---- 1.412 +.256 1.156 2165 ---- 1.623B ---- ---- 1.374 +.252 1.122 2170 ---- 1.581B ---- ---- 1.337 +.248 1.089 2175 ---- 1.632B 1.027A 1.628B 1.300 +.243 1.057 2180 ---- 1.497B .995A 1.056B 1.264 +.239 1.025 2185 ---- 1.460B .964A 1.061B 1.228 +.234 .994 2190 ---- 1.417B .933A 1.054B 1.194 +.230 .964 2195 1.009 1.378B .903A 1.054B 1.159 +.225 1 .934 2200 ---- 1.434B .877A 1.434B 1.125 +.220 .905 2205 ---- 1.300B .843A 1.141B 1.092 +.215 .877 2210 ---- 1.264B .815A 1.108B 1.060 +.211 .849 2215 ---- 1.227B .788A 1.075B 1.028 +.206 .822 3 2220 ---- 1.191B .762A 1.069B .997 +.201 .796 2225 ---- 1.253B .736A 1.249B .966 +.196 .770 2230 ---- 1.200B .711A 1.195B .936 +.191 .745 2235 ---- 1.165B .686A 1.161B .907 +.187 .720 2240 ---- 1.136B .664A 1.128B .879 +.183 .696 2245 .715 1.102B .638A .638A .851 +.178 3 .673 2250 ---- 1.085B .617A 1.079B .824 +.174 .650 2255 ---- 1.045B .594A 1.042B .797 +.168 .629 2260 ---- 1.014B .574A 1.008B .771 +.164 .607 2265 ---- .985B .552A .978B .746 +.160 .586 2270 ---- .954B .532A .948B .721 +.155 .566 6 2275 ---- .931B .514A .931B .697 +.150 .547 2280 ---- .896B .495A .892B .674 +.146 .528 2285 ---- .875B .477A .875B .652 +.142 .510 2290 ---- .847B .460A .847B .630 +.138 .492 2295 ---- .826B .443A .819B .608 +.133 .475 2300 ---- .798B .426A .798B .588 +.130 .458 2305 ---- .770B .411A .770B .567 +.125 .442 2310 ---- .749B .396A .749B .548 +.122 .426 2315 ---- .721B .381A .721B .529 +.118 .411 2320 ---- .700B .367A .700B .511 +.114 .397 2325 ---- .679B .353A .679B .493 +.110 .383 2330 ---- .658B .340A .658B .476 +.107 .369 2335 ---- .637B .327A .637B .459 +.103 .356 2340 ---- .616B .315A .616B .443 +.100 .343 2345 ---- .595B .304A .595B .428 +.097 .331 2350 ---- .574B .292A .574B .413 +.094 .319 2355 ---- .553B .280A .553B .399 +.091 .308 2360 ---- .533B .270A .533B .385 +.088 .297 2365 ---- .518B .260A .518B .371 +.084 .287 2375 ---- .483B .241A .483B .346 +.079 .267 2400 .376 .406B .200A .406B .289 +.066 4 .223 6 2425 ---- .337B .166A .336B .243 +.056 .187 2450 ---- .288B .139A .288B .204 +.046 .158 2475 ---- .242B .117A .242B .172 +.039 .133 2500 ---- .204B .100A .204B .146 +.032 .114 2525 ---- .172B .086A .172B .124 +.027 .097 2550 ---- .146B .074A .146B .107 +.023 .084 25 2575 ---- .124B .065A .124B .092 +.019 .073 2600 ---- .106B .056A .056A .080 +.016 .064 2625 ---- .090B .050A .050A .069 +.013 .056 2650 ---- .077B .044A .044A .061 +.011 .050 2675 ---- .066B .040A .040A .053 +.009 .044 2700 .050 .057B .036A .036A .047 +.007 1 .040 2725 ---- .050B .033A .033A .042 +.006 .036 2750 ---- .044B .030A .030A .038 +.006 .032 2775 ---- .038B .028A .028A .034 +.005 .029 2 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 2 42 SO2 APR23 Silver Weekly Friday Option - Week 2 PUT 1750 ---- ---- ---- ---- .006 -.002 .008 1775 ---- ---- ---- ---- .007 -.003 .010 1800 ---- ---- ---- ---- .008 -.004 .012 1825 ---- ---- ---- ---- .010 -.004 .014 1850 ---- ---- .016A .016A .012 -.006 .018 1875 ---- ---- .018A .018A .015 -.007 .022 1900 ---- ---- .021A .021A .018 -.009 .027 1925 ---- ---- .024A .024A .022 -.011 .033 1950 ---- ---- .028A .028A .028 -.013 .041 1975 ---- ---- .033A .033A .035 -.017 .052 2000 ---- ---- .040A .040A .044 -.022 .066 2025 ---- ---- .049A .049A .055 -.029 .084 2050 ---- ---- .057A .057A .071 -.037 .108 2075 ---- ---- .071A .071A .093 -.047 .140 2100 ---- ---- .089A .089A .121 -.061 .182 9 19 2125 ---- ---- .114A .114A .158 -.078 .236 4 2140 ---- ---- ---- .131A .186 ---- ---- 2145 ---- ---- .138A .138A .196 -.092 .288 2150 ---- ---- .145A .145A .206 -.096 .302 2155 ---- ---- .152A .152A .217 -.100 .317 8 2160 ---- ---- .161A .161A .229 -.104 .333 2165 ---- ---- .169A .169A .241 -.108 .349 2170 ---- ---- .178A .178A .254 -.112 .366 2175 ---- ---- .187A .187A .267 -.117 .384 4 4 2180 ---- ---- .197A .197A .280 -.122 .402 12 2185 ---- ---- .208A .208A .295 -.126 .421 2190 ---- ---- .219A .219A .310 -.130 .440 2195 ---- ---- .231A .231A .325 -.136 .461 2200 ---- ---- .242A .242A .341 -.140 .481 3 3 2205 ---- ---- .253A .253A .358 -.145 .503 2210 ---- ---- .266A .266A .376 -.149 .525 10 10 2215 ---- ---- .279A .279A .394 -.154 .548 2220 ---- ---- .293A .293A .412 -.159 .571 2225 ---- ---- .308A .308A .432 -.163 .595 2230 ---- ---- .323A .323A .452 -.168 .620 5 2235 ---- ---- .339A .339A .472 -.173 .645 2240 .580 .580 .358A .358A .494 -.177 3 .671 5 2245 ---- ---- .375A .375A .516 -.182 .698 2250 ---- ---- .393A .393A .538 -.187 .725 2255 ---- ---- .412A .412A .562 -.191 .753 2260 ---- ---- .431A .431A .586 -.196 .782 2265 ---- ---- .451A .451A .610 -.201 .811 2270 ---- ---- .471A .471A .636 -.205 .841 2275 ---- ---- .492A .492A .661 -.210 .871 2280 ---- ---- .514A .514A .688 -.214 .902 2285 ---- ---- .536A .536A .715 -.219 .934 2290 ---- ---- .559A .559A .743 -.223 .966 2295 ---- ---- .583A .583A .772 -.226 .998 2300 ---- ---- .608A .608A .801 -.231 1.032 2305 .755 .755 .633A .797B .831 -.234 15 1.065 2310 ---- ---- .657A .657A .861 -.239 1.100 2315 ---- ---- .684A .684A .892 -.242 1.134 2320 ---- ---- .712A .712A .924 -.246 1.170 2325 ---- ---- .740A .740A .956 -.250 1.206 2330 ---- ---- .768A .768A .989 -.253 1.242 2335 ---- ---- .796A .796A 1.022 -.257 1.279 2340 ---- ---- .826A .826A 1.056 -.260 1.316 2345 ---- ---- .854A .854A 1.090 -.264 1.354 2350 ---- ---- .882A .882A 1.125 -.267 1.392 2355 ---- ---- .915A .915A 1.161 -.269 1.430 2360 ---- ---- .945A .945A 1.197 -.272 1.469 2365 ---- ---- .979A .979A 1.233 -.275 1.508 2375 ---- ---- 1.042A 1.042A 1.307 -.281 1.588 2400 ---- ---- 1.211A 1.211A 1.500 -.294 1.794 2425 ---- ---- 1.393A 1.393A 1.703 -.305 2.008 2450 ---- ---- 1.589A 1.589A 1.914 -.314 2.228 2475 ---- ---- 1.794A 1.794A 2.132 -.321 2.453 2500 ---- ---- 2.004A 2.004A 2.355 -.328 2.683 2525 ---- ---- 2.220A 2.220A 2.583 -.333 2.916 2550 ---- ---- 2.442A 2.442A 2.814 -.338 3.152 2575 ---- ---- 2.670A 2.670A 3.049 -.342 3.391 2600 ---- ---- 2.900A 2.900A 3.287 -.344 3.631 2625 ---- ---- 3.130A 3.130A 3.526 -.347 3.873 2650 ---- ---- 3.370A 3.370A 3.767 -.349 4.116 2675 ---- ---- 3.605A 3.605A 4.009 -.352 4.361 2700 ---- ---- 3.845A 3.845A 4.253 -.353 4.606 2725 ---- ---- 4.090A 4.090A 4.497 -.355 4.852 2750 ---- ---- 4.330A 4.330A 4.743 -.355 5.098 2775 ---- ---- ---- ---- 4.989 -.356 5.345 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 26 70 SO4 MAR23 Silver Weekly Friday Option - Week 4 CALL 1525 ---- 7.944B ---- 7.944B 7.537 +.362 7.175 1550 ---- 7.694B ---- 7.694B 7.287 +.362 6.925 1575 ---- 7.444B ---- 7.444B 7.037 +.362 6.675 1600 ---- 7.194B ---- 7.194B 6.787 +.362 6.425 1625 ---- 6.944B ---- 6.944B 6.537 +.362 6.175 1650 ---- 6.694B ---- 6.694B 6.287 +.362 5.925 1675 ---- 6.444B ---- 6.444B 6.037 +.362 5.675 1700 ---- 6.194B ---- 6.194B 5.787 +.362 5.425 1725 ---- 5.944B ---- 5.944B 5.537 +.362 5.175 1750 ---- 5.694B ---- 5.694B 5.287 +.362 4.925 1775 ---- 5.444B ---- 5.444B 5.037 +.362 4.675 1800 ---- 5.194B ---- 5.194B 4.787 +.362 4.425 1825 ---- 4.944B ---- 4.944B 4.537 +.361 4.176 1850 ---- 4.694B ---- 4.694B 4.287 +.361 3.926 1875 ---- 4.444B ---- 4.444B 4.037 +.361 3.676 1900 ---- 4.194B ---- 4.194B 3.787 +.360 3.427 1915 ---- 4.044B ---- 4.044B 3.637 +.360 3.277 1920 ---- 3.994B ---- 3.994B 3.587 +.360 3.227 1925 ---- 3.944B ---- 3.944B 3.537 +.360 3.177 1930 ---- 3.894B ---- 3.894B 3.487 +.360 3.127 1935 ---- 3.844B ---- 3.844B 3.437 +.360 3.077 1940 ---- 3.794B ---- 3.794B 3.387 +.360 3.027 1945 ---- 3.744B ---- 3.744B 3.337 +.360 2.977 1950 ---- 3.694B ---- 3.694B 3.287 +.360 2.927 1955 ---- 3.644B ---- 3.644B 3.237 +.359 2.878 1960 ---- 3.594B ---- 3.594B 3.187 +.359 2.828 1965 ---- 3.544B ---- 3.544B 3.137 +.359 2.778 1970 ---- 3.494B ---- 3.494B 3.087 +.359 2.728 1975 ---- 3.444B ---- 3.444B 3.037 +.359 2.678 1980 ---- 3.394B ---- 3.394B 2.987 +.359 2.628 1985 ---- 3.344B ---- 3.344B 2.937 +.359 2.578 1990 ---- 3.294B ---- 3.294B 2.887 +.358 2.529 1995 ---- 3.244B ---- 3.244B 2.837 +.358 2.479 2000 ---- 3.187B ---- 3.182B 2.787 +.358 2.429 4 2005 ---- 3.144B ---- 3.144B 2.737 +.358 2.379 2010 ---- 3.087B ---- 3.082B 2.687 +.358 2.329 6 2015 ---- 3.044B ---- 3.044B 2.637 +.357 2.280 2020 ---- 2.987B ---- 2.982B 2.587 +.357 2.230 1 2025 ---- 2.937B ---- 2.932B 2.538 +.358 2.180 1 2030 ---- 2.894B ---- 2.894B 2.488 +.358 2.130 2035 ---- 2.844B ---- 2.844B 2.438 +.357 2.081 2040 ---- 2.787B ---- 2.782B 2.388 +.357 2.031 2 2045 ---- 2.737B ---- 2.732B 2.338 +.356 1.982 4 2050 ---- 2.687B ---- 2.682B 2.288 +.356 1.932 9 2055 ---- 2.637B ---- 2.633B 2.239 +.356 1.883 4 2060 ---- 2.587B ---- 2.583B 2.189 +.355 1.834 3 2065 ---- 2.537B ---- 2.532B 2.139 +.355 1.784 2 2070 ---- 2.487B ---- 2.477B 2.090 +.355 1.735 3 2075 ---- 2.437B ---- 2.433B 2.040 +.354 1.686 7 2080 ---- 2.388B ---- 2.383B 1.990 +.353 1.637 9 2085 ---- 2.338B ---- 2.333B 1.941 +.353 1.588 5 2090 ---- 2.288B ---- 2.283B 1.891 +.351 1.540 12 2095 ---- 2.246B 1.489A 2.243B 1.842 +.351 1.491 2100 ---- 2.196B 1.440A 2.193B 1.793 +.350 1.443 131 217 2105 ---- 2.146B 1.392A 2.143B 1.743 +.348 1.395 2110 ---- 2.089B ---- 2.084B 1.694 +.347 1.347 3 2115 ---- 2.047B 1.295A 2.044B 1.645 +.345 1.300 2120 ---- 1.990B 1.251A 1.985B 1.596 +.344 1.252 3 2125 ---- 1.940B 1.193A 1.936B 1.547 +.342 1.205 1 2 2130 ---- 1.898B 1.151A 1.895B 1.498 +.339 1.159 2135 ---- 1.848B 1.104A 1.848B 1.450 +.337 1.113 2140 ---- 1.799B 1.057A 1.796B 1.401 +.334 1.067 2145 ---- 1.742B 1.015A 1.737B 1.353 +.331 1.022 3 2150 ---- 1.700B .960A 1.697B 1.304 +.326 .978 2155 ---- 1.648B .919A 1.648B 1.256 +.322 .934 2160 ---- 1.601B .871A 1.598B 1.209 +.318 .891 2165 ---- 1.552B .826A 1.549B 1.161 +.313 .848 2170 ---- 1.495B .784A 1.490B 1.114 +.307 .807 1 2175 ---- 1.446B .740A 1.436B 1.067 +.301 .766 3 2180 ---- 1.397B .700A 1.393B 1.021 +.295 .726 2185 ---- 1.348B .660A 1.339B .975 +.288 .687 2190 ---- 1.300B .620A 1.290B .929 +.280 .649 3 2195 ---- 1.251B .582A 1.247B .884 +.271 .613 2200 ---- 1.230B .545A 1.225B .840 +.263 .577 1 31 2205 ---- 1.135B .523A 1.115B .797 +.254 .543 1 2210 ---- 1.107B .476A .476A .755 +.245 .510 2215 ---- 1.040B .445A .445A .713 +.235 .478 6 2220 .746 .993B .414A .974B .673 +.226 5 .447 5 5 2225 ---- .990B .381A .990B .634 +.216 .418 21 2230 ---- .900B .353A .881B .596 +.206 .390 2 2235 ---- .880B .327A .880B .559 +.195 .364 2 2 2240 ---- .844B .300A .844B .524 +.185 .339 3 2245 ---- .799B .276A .799B .489 +.174 .315 3 3 2250 .320 .762B .254A .254A .457 +.165 11 .292 1 25 2255 ---- .712B .233A .712B .425 +.154 .271 2260 ---- .672B .213A .672B .395 +.144 .251 4 2265 .400 .631B .195A .363A .366 +.133 18 .233 11 18 2270 .260 .591B .173 .588B .339 +.124 19 .215 8 10 2275 ---- .558B .162A .558B .313 +.114 7 .199 25 44 2280 .180 .512B .148A .512B .289 +.105 12 .184 10 2285 ---- .476B .133A .476B .266 +.096 .170 2 2290 .276 .467 .121A .338A .245 +.088 38 .157 2295 ---- .408B .110A .405B .225 +.080 .145 2300 .146 .401 .100A .184A .206 +.072 40 .134 14 19 2305 ---- .358B .092A .357B .189 +.066 .123 3 12 2310 ---- .330B .083A .330B .173 +.059 .114 6 6 2315 .193 .301B .076A .252B .158 +.053 7 .105 3 3 2320 .280 .280 .069A .182A .144 +.047 26 .097 2325 .111 .255B .063A .165A .131 +.042 35 .089 26 2330 ---- .232B .058A .232B .120 +.038 .082 2335 ---- .211B .053A .211B .109 +.033 .076 11 24 2340 ---- .190B .048A .190B .099 +.029 .070 2345 ---- .172B .044A .171B .091 +.026 .065 2350 .072 .156B .040A .068A .083 +.023 5 .060 1 10 2355 ---- .143B .037A .143B .075 +.019 .056 2360 ---- .131B .034A .131B .069 +.018 .051 2365 .100 .119B .031A .119B .063 +.015 10 .048 2375 .040 .097B .027A .097B .052 +.011 13 .041 11 2400 .036 .059B .019A .059B .034 +.006 15 .028 1 22 2425 .018 .034B .015A .025 .022 +.002 3 .020 2450 .015 .023 .012A .015A .016 +.002 3 .014 3 2475 .012 .012 .010A .012 .011 UNCH 1 .011 1 3 2500 .005 .010 .005 .010 .008 UNCH 12 .008 1 43 2525 ---- ---- ---- ---- .006 UNCH .006 25 2550 ---- ---- ---- ---- .004 -.001 .005 1 2575 ---- ---- ---- ---- .003 -.001 .004 2600 .004 .004 .004 .004 .003 UNCH 2 .003 34 2625 .003 .003 .003 .003 .002 UNCH 4 .002 1 2650 ---- ---- ---- ---- .002 UNCH .002 1 2675 ---- ---- ---- ---- .001 -.001 .002 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 286 231 736 SO4 MAR23 Silver Weekly Friday Option - Week 4 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .001 UNCH .001 1600 ---- ---- ---- ---- .001 UNCH .001 1625 ---- ---- ---- ---- .001 UNCH .001 1650 ---- ---- ---- ---- .001 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 UNCH .001 1800 ---- ---- ---- ---- .001 UNCH .001 7 10 1825 ---- ---- ---- ---- .001 UNCH .001 7 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .001 -.001 .002 1915 ---- ---- ---- ---- .001 -.001 .002 6 1920 ---- ---- ---- ---- .001 -.002 .003 1925 ---- ---- ---- ---- .001 -.002 .003 16 1930 ---- ---- ---- ---- .001 -.002 .003 1935 ---- ---- ---- ---- .001 -.002 .003 1940 ---- ---- ---- ---- .001 -.002 .003 1945 ---- ---- ---- ---- .001 -.002 .003 2 1950 ---- ---- ---- ---- .001 -.002 .003 9 1955 ---- ---- ---- ---- .001 -.002 .003 2 1960 ---- ---- ---- ---- .001 -.002 .003 1965 ---- ---- ---- ---- .001 -.002 .003 1970 ---- ---- ---- ---- .001 -.003 .004 2 4 1975 ---- ---- ---- ---- .001 -.003 .004 1980 ---- ---- ---- ---- .001 -.003 .004 1 1985 ---- ---- ---- ---- .001 -.003 .004 12 1990 ---- ---- ---- ---- .001 -.003 .004 1995 ---- ---- ---- ---- .001 -.003 .004 9 2000 ---- ---- .004A .004A .001 -.004 .005 10 2005 ---- ---- .004A .004A .001 -.004 .005 11 2010 ---- ---- .004A .004A .001 -.004 .005 6 2015 ---- ---- .004A .004A .001 -.004 .005 2020 ---- ---- .004A .004A .001 -.004 .005 7 2025 ---- ---- .004A .004A .002 -.004 .006 1 1 2030 ---- ---- .005A .005A .002 -.004 .006 2035 ---- ---- .005A .005A .002 -.004 .006 2040 ---- ---- .005A .005A .002 -.005 .007 4 2045 ---- ---- .005A .005A .002 -.005 .007 4 2050 .005 .005 .005 .005 .002 -.006 14 .008 1 6 2055 ---- ---- .005A .005A .003 -.005 .008 2 2060 ---- ---- .005A .005A .003 -.006 .009 2065 ---- ---- .005A .005A .003 -.007 .010 2070 ---- ---- .005A .005A .004 -.007 .011 2075 ---- ---- .005A .005A .004 -.008 .012 12 2080 ---- ---- .005A .005A .004 -.009 .013 2085 ---- ---- .005A .005A .005 -.009 .014 2090 ---- ---- .005A .005A .005 -.010 .015 4 2095 ---- ---- .006A .006A .006 -.011 .017 2100 .013 .013 .006A .006A .007 -.011 1 .018 4 22 2105 ---- ---- .006A .006A .007 -.013 .020 2110 ---- ---- .007A .007A .008 -.015 .023 2 2115 ---- ---- .007A .007A .009 -.016 .025 6 2120 ---- ---- .007A .007A .010 -.018 .028 4 2125 ---- ---- .008A .008A .011 -.020 3 .031 2 2130 ---- ---- .008A .008A .012 -.022 .034 9 19 2135 ---- ---- .009A .009A .014 -.024 .038 4 4 2140 ---- ---- .009A .009A .015 -.028 .043 10 9 2145 .017 .017 .009A .009A .017 -.031 1 .048 4 16 2150 .025 .025 .008 .008 .018 -.035 3 .053 7 19 2155 ---- ---- .012A .012A .020 -.039 .059 2160 ---- ---- .013A .013A .023 -.043 .066 3 2165 ---- ---- .014A .014A .025 -.049 .074 2170 .025 .025 .015A .015A .028 -.054 1 .082 1 2175 ---- ---- .015A .015A .031 -.060 .091 13 10 2180 ---- ---- .017A .017A .035 -.066 .101 3 2185 ---- ---- .018A .018A .039 -.074 .113 2190 ---- ---- .019A .019A .043 -.082 .125 2195 ---- ---- .021A .021A .048 -.090 .138 1 2200 .075 .075 .015 .016B .054 -.098 12 .152 52 49 2205 .060 .060 .024A .024A .061 -.107 1 .168 3 2210 ---- ---- .027A .027A .069 -.116 .185 1 2215 .124 .124 .029A .050B .077 -.126 6 .203 2220 .053 .053 .032A .032A .087 -.135 4 .222 7 2225 .158 .158 .035A .199B .098 -.145 1 .243 2230 .232 .232 .039A .062B .110 -.155 11 .265 1 11 2235 .117 .117 .043A .043A .123 -.166 6 .289 4 4 2240 ---- ---- .047A .047A .138 -.176 .314 3 2245 ---- ---- .053A .053A .153 -.187 .340 3 2250 .200 .200 .060A .061 .171 -.196 5 .367 1 3 2255 ---- ---- .067A .067A .189 -.207 .396 3 13 2260 .108 .108 .077A .077A .209 -.217 9 .426 2 2265 .097 .097 .086A .086A .230 -.228 1 .458 2270 .100 .160 .097A .183B .253 -.237 20 .490 2275 .118 .123 .109A .111A .277 -.247 4 .524 2280 .260 .262 .123A .194B .303 -.256 56 .559 4 2285 .200 .200 .137A .144A .330 -.265 2 .595 3 2290 ---- ---- .156A .156A .359 -.273 .632 2295 ---- ---- .173A .173A .389 -.281 .670 2300 .180 .180 .180 .344B .420 -.288 5 .708 2305 ---- ---- .213A .213A .453 -.295 .748 2310 ---- ---- .235A .235A .487 -.301 .788 2 2 2315 ---- ---- .259A .259A .522 -.308 .830 2 2 2320 ---- ---- .283A .283A .558 -.313 .871 1 1 2325 ---- ---- .310A .310A .595 -.319 .914 2330 ---- ---- .338A .338A .634 -.323 .957 2335 ---- ---- .367A .367A .673 -.328 1.001 2340 ---- ---- .400A .400A .713 -.332 1.045 2345 ---- ---- .441A .441A .755 -.335 1.090 2350 ---- ---- .462A .462A .797 -.338 1.135 2355 ---- ---- .507A .507A .839 -.341 1.180 2360 ---- ---- .543A .543A .883 -.343 1.226 2365 ---- ---- .580A .580A .927 -.345 1.272 2375 ---- ---- .648A .648A 1.016 -.350 1.366 1 2400 ---- ---- .858A .858A 1.248 -.355 1.603 1 2425 ---- ---- 1.080A 1.080A 1.486 -.359 1.845 2450 ---- ---- 1.315A 1.315A 1.730 -.359 2.089 2475 ---- ---- 1.573A 1.573A 1.975 -.360 2.335 2500 ---- ---- 1.820A 1.820A 2.222 -.360 2.582 2525 ---- ---- 2.066A 2.066A 2.470 -.360 2.830 2550 ---- ---- 2.313A 2.313A 2.718 -.361 3.079 2575 ---- ---- 2.558A 2.558A 2.967 -.361 3.328 2600 ---- ---- 2.807A 2.807A 3.217 -.360 3.577 2625 ---- ---- 3.056A 3.056A 3.466 -.360 3.826 2650 ---- ---- 3.306A 3.306A 3.716 -.360 4.076 2675 ---- ---- 3.558A 3.558A 3.965 -.361 4.326 2700 ---- ---- 3.808A 3.808A 4.215 -.361 4.576 2725 ---- ---- 4.055A 4.055A 4.465 -.360 4.825 2750 ---- ---- 4.305A 4.305A 4.715 -.360 5.075 2775 ---- ---- 4.555A 4.555A 4.965 -.360 5.325 TOTAL EST.VOL VOLUME OPEN INT TOTAL 166 128 379 SO5 MAR23 Silver Weekly Friday Option - Week 5 CALL 1525 ---- 7.855B ---- 7.843B 7.536 +.361 7.175 1550 ---- 7.605B ---- 7.585B 7.286 +.361 6.925 1575 ---- 7.355B ---- 7.335B 7.036 +.361 6.675 1600 ---- 7.105B ---- 7.085B 6.786 +.361 6.425 1625 ---- 6.855B ---- 6.844B 6.536 +.361 6.175 1650 ---- 6.605B ---- 6.586B 6.286 +.361 5.925 1675 ---- 6.355B ---- 6.345B 6.036 +.361 5.675 1700 ---- 6.105B ---- 6.095B 5.786 +.361 5.425 1725 ---- 5.855B ---- 5.833B 5.536 +.361 5.175 1750 ---- 5.605B ---- 5.596B 5.286 +.361 4.925 1775 ---- 5.355B ---- 5.346B 5.036 +.361 4.675 1800 ---- 5.105B ---- 5.096B 4.786 +.360 4.426 1825 ---- 4.855B ---- 4.844B 4.537 +.361 4.176 1850 ---- 4.605B ---- 4.594B 4.287 +.360 3.927 1875 ---- 4.354B ---- 4.343B 4.038 +.360 3.678 1900 ---- 4.105B ---- 4.084B 3.789 +.359 3.430 1915 ---- 3.956B ---- 3.944B 3.639 +.358 3.281 1920 ---- 3.906B ---- 3.884B 3.589 +.357 3.232 1925 ---- 3.856B ---- 3.846B 3.540 +.358 3.182 1930 ---- 3.806B ---- 3.796B 3.490 +.357 3.133 1935 ---- 3.756B ---- 3.746B 3.440 +.356 3.084 1940 ---- 3.706B ---- 3.680B 3.391 +.357 3.034 1945 ---- 3.656B ---- 3.630B 3.341 +.356 2.985 1950 ---- 3.606B ---- 3.595B 3.291 +.356 2.935 1955 ---- 3.556B ---- 3.545B 3.242 +.356 2.886 1960 ---- 3.507B ---- 3.495B 3.192 +.355 2.837 1965 ---- 3.457B ---- 3.431B 3.142 +.354 2.788 3 1970 ---- 3.407B ---- 3.381B 3.093 +.354 2.739 2 1975 ---- 3.357B ---- 3.329B 3.043 +.354 2.689 1980 ---- 3.308B ---- 3.296B 2.994 +.354 2.640 1985 ---- 3.258B ---- 3.250B 2.944 +.353 2.591 1990 ---- 3.209B ---- 3.187B 2.895 +.353 2.542 1995 ---- 3.159B ---- 3.149B 2.845 +.351 2.494 2000 ---- 3.109B ---- 3.098B 2.796 +.351 2.445 1 2005 ---- 3.060B ---- 3.038B 2.747 +.351 2.396 3 2010 ---- 3.010B ---- 2.999B 2.697 +.349 2.348 2015 ---- 2.961B ---- 2.949B 2.648 +.349 2.299 2020 ---- 2.911B ---- 2.904B 2.599 +.348 2.251 2025 ---- 2.862B ---- 2.850B 2.550 +.348 2.202 1 2030 ---- 2.813B ---- 2.801B 2.501 +.347 2.154 2035 ---- 2.763B ---- 2.743B 2.452 +.346 2.106 2040 ---- 2.714B ---- 2.703B 2.403 +.345 2.058 2045 ---- 2.665B ---- 2.653B 2.354 +.344 2.010 2050 ---- 2.616B 1.950A 2.604B 2.305 +.342 1.963 2055 ---- 2.566B ---- 2.558B 2.256 +.341 1.915 2060 ---- 2.517B ---- 2.509B 2.208 +.340 1.868 3 2065 ---- 2.468B ---- 2.446B 2.159 +.338 1.821 2070 ---- 2.419B ---- 2.397B 2.111 +.337 1.774 2075 ---- 2.330B 1.713A 2.330B 2.063 +.336 1.727 1 2080 ---- 2.322B ---- 2.310B 2.015 +.334 1.681 2085 ---- 2.273B ---- 2.247B 1.967 +.332 1.635 2090 ---- 2.246B ---- 2.241B 1.919 +.330 1.589 195 184 2095 ---- 2.175B ---- 2.167B 1.872 +.328 1.544 2100 ---- 2.112B 1.482A 2.108B 1.824 +.325 1.499 1 2105 ---- 2.079B ---- 2.067B 1.777 +.323 1.454 2110 ---- 2.032B ---- 2.005B 1.730 +.321 1.409 2115 ---- 1.984B ---- 1.971B 1.684 +.319 1.365 2120 ---- 1.936B ---- 1.909B 1.637 +.315 1.322 2125 ---- 1.992B 1.260A 1.988B 1.591 +.312 1.279 2130 ---- 1.840B ---- 1.828B 1.545 +.309 1.236 2135 ---- 1.793B ---- 1.770B 1.500 +.306 1.194 2140 ---- 1.746B ---- 1.719B 1.455 +.302 1.153 2145 ---- 1.699B ---- 1.672B 1.410 +.298 1.112 2150 ---- 1.756B 1.050A 1.756B 1.366 +.294 1.072 2 2155 ---- 1.556B ---- 1.524B 1.322 +.290 1.032 1 2160 ---- 1.560B ---- 1.535B 1.279 +.285 .994 2165 ---- 1.465B ---- 1.434B 1.236 +.280 .956 2170 ---- 1.419B ---- 1.388B 1.194 +.276 .918 2175 ---- 1.520B .856A 1.515B 1.152 +.270 .882 1 2180 ---- 1.330B ---- 1.299B 1.111 +.265 .846 2185 ---- 1.326B ---- 1.261B 1.071 +.259 .812 2190 ---- 1.281B ---- 1.249B 1.031 +.253 .778 2195 ---- 1.236B .717A .717A .992 +.247 .745 2200 1.290 1.300B .685A 1.118A .954 +.241 2 .713 2 10 2205 ---- 1.148B .654A 1.132B .916 +.235 .681 3 2210 ---- 1.105B .623A 1.078B .879 +.228 .651 2 2215 ---- 1.062B .594A 1.037B .843 +.221 .622 2220 ---- 1.021B .561A .996B .808 +.215 .593 10 2225 ---- 1.085B .533A 1.085B .774 +.208 .566 3 2230 ---- .984B .506A .984B .741 +.201 .540 2235 ---- .931B .480A .929B .708 +.194 .514 2 2240 ---- .892B .457A .890B .677 +.187 .490 2 2245 ---- .913B .432A .903B .646 +.180 .466 2250 ---- .894B .409A .889B .616 +.173 .443 2 3 2255 ---- .837B .388A .831B .588 +.166 .422 2260 .460 .802B .366A .798B .560 +.159 12 .401 3 3 2265 .437 .769B .347A .347A .533 +.152 6 .381 2 2270 .415 .742B .327A .327A .507 +.145 2 .362 2275 ---- .720B .309A .714B .483 +.140 .343 1 2280 ---- .678B .292A .674B .459 +.133 1 .326 2285 ---- .646B .276A .643B .436 +.127 .309 2290 .447 .616B .261A .616B .414 +.121 2 .293 2295 ---- .595B .246A .595B .393 +.115 .278 2300 .272 .570B .221 .567B .373 +.109 11 .264 14 5 2305 ---- .540B .218A .540B .353 +.103 .250 2310 .362 .516B .205A .468B .335 +.098 4 .237 2315 ---- .486B .194A .486B .318 +.093 .225 2320 ---- .464B .182A .464B .301 +.088 .213 2325 ---- .444B .171A .444B .285 +.083 .202 10 10 2330 ---- .420B .161A .420B .270 +.078 .192 2335 ---- .396B .151A .396B .256 +.074 .182 2340 ---- .378B .143A .378B .242 +.070 .172 2345 ---- .355B .134A .355B .229 +.066 .163 2350 .230 .336B .126A .302B .217 +.062 14 .155 5 2355 ---- .319B .119A .319B .205 +.058 .147 2360 ---- .302B .112A .302B .194 +.054 .140 2365 ---- .288B .106A .288B .184 +.051 .133 2375 ---- .258B .095A .258B .165 +.046 .119 7 14 2400 ---- .198B .072A .198B .126 +.033 2 .093 15 63 2425 .082 .151B .056A .130B .097 +.024 2 .073 213 2450 ---- .115B .044A .044A .076 +.018 .058 4 5 2475 ---- .089B .036A .036A .059 +.012 .047 2500 ---- .068B .030A .030A .047 +.009 .038 20 2525 ---- .053B .025A .025A .038 +.007 .031 1 5 2550 ---- .041B .021A .021A .031 +.005 2 .026 2575 ---- .032B .018A .018A .026 +.004 .022 2600 ---- .025B .016A .016A .022 +.003 .019 2 2625 .020 .020 .014A .020 .018 +.002 21 .016 1 2 2650 ---- .017B ---- .017B .016 +.002 .014 2 2675 ---- .014B ---- .014B .013 +.001 .012 2700 .013 .013 .013 .013 .012 +.001 1 .011 2725 ---- ---- ---- ---- .010 UNCH .010 2750 ---- ---- ---- ---- .009 UNCH .009 2775 ---- ---- ---- ---- .008 UNCH .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 82 254 590 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 UNCH .001 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .002 UNCH .002 1800 ---- ---- ---- ---- .002 -.001 .003 1825 ---- ---- ---- ---- .003 -.001 .004 1850 ---- ---- ---- ---- .003 -.002 .005 1875 ---- ---- ---- ---- .004 -.002 .006 1900 .006 .006 .006 .006 .005 -.003 1 .008 6 1915 ---- ---- .008A .008A .005 -.004 .009 6 1920 ---- ---- ---- ---- .006 -.003 .009 1925 ---- ---- .009A .009A .006 -.004 .010 1930 ---- ---- .009A .009A .006 -.004 .010 1935 ---- ---- .009A .009A .007 -.004 .011 1940 ---- ---- .009A .009A .007 -.005 .012 1945 ---- ---- .010A .010A .007 -.005 .012 1950 ---- ---- .010A .010A .007 -.006 .013 11 1955 ---- ---- .010A .010A .008 -.006 .014 1960 ---- ---- .011A .011A .008 -.006 .014 1965 ---- ---- .011A .011A .009 -.006 .015 1970 ---- ---- .011A .011A .009 -.007 .016 1975 ---- ---- .012A .012A .009 -.008 .017 1 1980 ---- ---- .012A .012A .010 -.008 .018 1985 ---- ---- .012A .012A .010 -.009 .019 1990 ---- ---- .013A .013A .011 -.009 .020 1995 ---- ---- .013A .013A .012 -.009 .021 2000 ---- ---- .013A .013A .012 -.010 .022 1 14 2005 ---- ---- .014A .014A .013 -.010 .023 2010 ---- ---- .014A .014A .013 -.012 .025 1 2015 ---- ---- .015A .015A .014 -.012 .026 2020 ---- ---- .015A .015A .015 -.013 .028 2025 ---- ---- .016A .016A .016 -.013 .029 1 2030 ---- ---- .016A .016A .017 -.014 .031 1 1 2035 ---- ---- .017A .017A .018 -.015 .033 2040 ---- ---- .018A .018A .019 -.016 .035 2045 ---- ---- .018A .018A .020 -.017 .037 2050 ---- ---- .019A .019A .021 -.019 .040 1 2055 ---- ---- .020A .020A .022 -.020 .042 2060 ---- ---- .021A .021A .024 -.021 .045 2065 ---- ---- .021A .021A .025 -.023 .048 2070 ---- ---- .022A .022A .027 -.024 .051 1 2075 ---- ---- .023A .023A .029 -.025 .054 2080 ---- ---- .024A .024A .031 -.027 .058 2085 ---- ---- .025A .025A .033 -.029 .062 10 2090 ---- ---- .026A .026A .035 -.031 .066 2095 ---- ---- .028A .028A .037 -.033 .070 3 2100 ---- ---- .030A .030A .040 -.035 .075 16 2105 ---- ---- .031A .031A .043 -.037 .080 1 1 2110 ---- ---- .033A .033A .046 -.040 .086 2115 ---- ---- .034A .034A .049 -.043 .092 2120 ---- ---- .036A .036A .053 -.045 .098 2125 ---- ---- .038A .038A .057 -.048 .105 2 2130 ---- ---- .040A .040A .061 -.052 .113 2135 ---- ---- .043A .043A .065 -.055 .120 7 7 2140 ---- ---- .045A .045A .070 -.059 .129 2145 ---- ---- .048A .048A .075 -.063 .138 2150 .086 .086 .050 .050 .081 -.067 13 .148 19 34 2155 ---- ---- .054A .054A .087 -.071 .158 2 2 2160 ---- ---- .058A .058A .094 -.076 .170 10 2165 ---- ---- .061A .061A .101 -.080 .181 3 8 2170 ---- ---- .066A .066A .109 -.085 .194 3 6 2175 .075 .075 .070A .091B .117 -.091 9 .208 7 7 2180 ---- ---- .075A .075A .126 -.096 .222 5 2185 .088 .088 .080A .080A .136 -.101 2 .237 2190 ---- ---- .086A .086A .146 -.107 .253 3 2195 ---- ---- .090A .090A .157 -.113 .270 9 9 2200 .210 .210 .095 .136B .168 -.120 16 .288 21 31 2205 ---- ---- .103A .103A .181 -.126 .307 2210 ---- ---- .111A .111A .194 -.132 .326 6 2215 ---- ---- .119A .119A .208 -.139 .347 6 2220 ---- ---- .127A .127A .223 -.146 .369 2225 ---- ---- .137A .137A .239 -.152 .391 2230 .176 .176 .146A .151A .255 -.160 3 .415 2235 .363 .399B .157A .157A .273 -.166 2 .439 2240 ---- ---- .168A .168A .291 -.174 .465 2245 ---- ---- .180A .180A .310 -.181 .491 2250 ---- ---- .193A .193A .331 -.187 .518 1 2255 ---- ---- .206A .206A .352 -.194 .546 2260 ---- ---- .221A .221A .374 -.201 .575 2265 ---- ---- .239A .239A .397 -.208 .605 2270 ---- ---- .256A .256A .422 -.214 .636 2 2275 ---- ---- .273A .273A .447 -.221 .668 2280 .407 .407 .292A .292A .473 -.227 6 .700 2285 .432 .432 .311A .311A .500 -.234 4 .734 2290 ---- ---- .332A .332A .528 -.240 .768 2295 ---- ---- .353A .353A .557 -.246 .803 2300 ---- ---- .375A .375A .586 -.252 .838 2305 ---- ---- .398A .398A .617 -.258 .875 2310 ---- ---- .422A .422A .649 -.263 .912 2315 ---- ---- .447A .447A .681 -.268 .949 2320 ---- ---- .473A .473A .714 -.273 .987 2325 ---- ---- .497A .497A .748 -.278 1.026 2 2 2330 ---- ---- .527A .527A .783 -.283 1.066 1 1 2335 ---- ---- .555A .555A .819 -.287 1.106 1 1 2340 ---- ---- .581A .581A .855 -.291 1.146 2345 ---- ---- .615A .615A .892 -.295 1.187 2350 ---- ---- .646A .646A .930 -.299 1.229 2355 ---- ---- .682A .682A .968 -.303 1.271 2360 ---- ---- .718A .718A 1.007 -.306 1.313 2365 ---- ---- .752A .752A 1.047 -.309 1.356 2375 ---- ---- .810A .810A 1.128 -.315 1.443 2400 ---- ---- .996A .996A 1.339 -.327 1.666 2425 ---- ---- 1.200A 1.200A 1.560 -.336 1.896 2450 ---- ---- 1.415A 1.415A 1.788 -.343 2.131 2475 ---- ---- 1.635A 1.635A 2.022 -.347 2.369 2500 ---- ---- 1.865A 1.865A 2.259 -.352 2.611 2525 ---- ---- 2.095A 2.095A 2.500 -.354 2.854 2550 ---- ---- 2.336A 2.336A 2.743 -.355 3.098 2575 ---- ---- 2.576A 2.576A 2.988 -.356 3.344 2600 ---- ---- 2.824A 2.824A 3.233 -.358 3.591 2625 ---- ---- 3.161A 3.161A 3.480 -.358 3.838 2650 ---- ---- 3.407A 3.407A 3.727 -.359 4.086 2675 ---- ---- 3.654A 3.654A 3.974 -.360 4.334 2700 ---- ---- 3.901A 3.901A 4.223 -.359 4.582 2725 ---- ---- 4.149A 4.149A 4.471 -.360 4.831 2750 ---- ---- 4.397A 4.397A 4.720 -.360 5.080 2775 ---- ---- 4.646A 4.646A 4.969 -.360 5.329 TOTAL EST.VOL VOLUME OPEN INT TOTAL 56 80 214 W1S APR23 Silver Weekly Wednesday Option - Week 1 CALL 1525 ---- ---- ---- ---- 7.536 +.361 7.175 1550 ---- ---- ---- ---- 7.286 +.361 6.925 1575 ---- ---- ---- ---- 7.036 +.361 6.675 1600 ---- ---- ---- ---- 6.786 +.361 6.425 1625 ---- ---- ---- ---- 6.536 +.361 6.175 1650 ---- ---- ---- ---- 6.286 +.361 5.925 1675 ---- ---- ---- ---- 6.036 +.361 5.675 1700 ---- ---- ---- ---- 5.786 +.361 5.425 1725 ---- ---- ---- ---- 5.536 +.361 5.175 1750 ---- ---- ---- ---- 5.286 +.361 4.925 1775 ---- ---- ---- ---- 5.036 +.360 4.676 1800 ---- ---- ---- ---- 4.786 +.360 4.426 1825 ---- ---- ---- ---- 4.537 +.360 4.177 1850 ---- ---- ---- ---- 4.288 +.359 3.929 1875 ---- ---- ---- ---- 4.039 +.358 3.681 1900 ---- ---- ---- ---- 3.790 +.357 3.433 1915 ---- ---- ---- ---- 3.642 +.357 3.285 1920 ---- ---- ---- ---- 3.592 +.356 3.236 1925 ---- ---- ---- ---- 3.542 +.355 3.187 1930 ---- ---- ---- ---- 3.493 +.356 3.137 1935 ---- ---- ---- ---- 3.443 +.355 3.088 1940 ---- ---- ---- ---- 3.394 +.355 3.039 1945 ---- ---- ---- ---- 3.344 +.354 2.990 1950 ---- ---- ---- ---- 3.295 +.354 2.941 1955 ---- ---- ---- ---- 3.246 +.354 2.892 1960 ---- ---- ---- ---- 3.196 +.353 2.843 1965 ---- ---- ---- ---- 3.147 +.353 2.794 1970 ---- ---- ---- ---- 3.098 +.353 2.745 1975 ---- ---- ---- ---- 3.048 +.351 2.697 1980 ---- ---- ---- ---- 2.999 +.351 2.648 1985 ---- ---- ---- ---- 2.950 +.351 2.599 1990 ---- ---- ---- ---- 2.901 +.350 2.551 1995 ---- ---- ---- ---- 2.852 +.349 2.503 2000 ---- ---- ---- ---- 2.803 +.349 2.454 2005 ---- ---- ---- ---- 2.754 +.348 2.406 2010 ---- ---- ---- ---- 2.705 +.347 2.358 2015 ---- ---- ---- ---- 2.656 +.346 2.310 2020 ---- ---- ---- ---- 2.608 +.345 2.263 2025 ---- 2.404B 2.205A 2.400B 2.559 +.344 2.215 2030 ---- ---- ---- ---- 2.511 +.344 2.167 2035 ---- ---- ---- ---- 2.462 +.342 2.120 2040 ---- ---- ---- ---- 2.414 +.341 2.073 2045 ---- ---- ---- ---- 2.366 +.340 2.026 2050 ---- 2.425B 1.968A 2.425B 2.318 +.338 1.980 2055 ---- ---- ---- ---- 2.270 +.337 1.933 2060 ---- ---- ---- ---- 2.222 +.335 1.887 2065 ---- ---- ---- ---- 2.174 +.333 1.841 2070 ---- ---- ---- ---- 2.127 +.332 1.795 2075 ---- 2.440B 1.736A 2.440B 2.079 +.329 1.750 2080 ---- ---- ---- ---- 2.032 +.327 1.705 2085 ---- ---- ---- ---- 1.985 +.325 1.660 2090 ---- ---- ---- ---- 1.939 +.323 1.616 2095 ---- ---- ---- ---- 1.892 +.320 1.572 2100 ---- 2.250B 1.512A 2.245B 1.846 +.318 1.528 2105 ---- ---- ---- ---- 1.800 +.315 1.485 2110 ---- ---- ---- ---- 1.755 +.312 1.443 2115 ---- ---- ---- ---- 1.710 +.309 1.401 2120 ---- ---- ---- ---- 1.665 +.306 1.359 2125 ---- 2.010B 1.298A 2.005B 1.620 +.302 1.318 2130 ---- ---- ---- ---- 1.576 +.298 1.278 2135 ---- ---- ---- ---- 1.532 +.294 1.238 2140 ---- ---- ---- ---- 1.489 +.291 1.198 2145 ---- ---- ---- ---- 1.446 +.286 1.160 2150 ---- 1.780B 1.096A 1.775B 1.403 +.281 1.122 2155 ---- ---- ---- ---- 1.361 +.276 1.085 2160 ---- ---- ---- ---- 1.320 +.272 1.048 2165 ---- ---- ---- ---- 1.279 +.267 1.012 2170 ---- ---- ---- ---- 1.239 +.262 .977 2175 ---- 1.554B .914A 1.548B 1.199 +.256 .943 2180 ---- ---- ---- ---- 1.160 +.251 .909 2185 ---- ---- ---- ---- 1.121 +.245 .876 2190 ---- ---- ---- ---- 1.084 +.240 .844 2195 ---- ---- ---- ---- 1.046 +.233 .813 2200 ---- 1.338B .751A 1.338B 1.010 +.228 .782 2205 ---- .865B .748A .748A .974 +.222 .752 2210 ---- .995B .689A .689A .939 +.216 .723 2215 ---- .960B .659A .659A .905 +.210 .695 2220 ---- .925B .632A .632A .872 +.204 .668 2225 ---- 1.140B .604A 1.134B .839 +.198 .641 2230 ---- .858B .578A .804B .807 +.191 .616 2235 ---- .826B .553A .725B .776 +.185 .591 2240 ---- 1.008B .528A .959B .746 +.180 .566 2245 ---- .973B .505A .925B .716 +.173 .543 2250 ---- .959B .482A .954B .688 +.168 .520 2255 ---- .905B .461A .827B .660 +.162 .498 2260 ---- .875B .440A .783B .633 +.156 .477 2265 ---- .840B .419A .795B .607 +.150 .457 2270 ---- .810B .401A .764B .582 +.145 .437 2275 ---- .791B .382A .791B .557 +.139 .418 2280 ---- .748B .365A .695B .534 +.135 .399 2285 ---- .722B .347A .701B .511 +.129 .382 2290 ---- .702B .332A .702B .489 +.124 .365 2295 ---- .672B .316A .672B .468 +.119 .349 2300 ---- .651B .301A .651B .447 +.114 .333 2305 ---- .623B .286A .623B .428 +.110 .318 2310 ---- .595B .272A .595B .409 +.105 .304 2315 ---- .574B .259A .574B .391 +.101 .290 2320 ---- .548B .247A .546B .373 +.096 .277 2325 ---- .525B .235A .525B .357 +.093 .264 2330 ---- .504B .224A .504B .341 +.089 .252 2335 ---- .483B .213A .483B .325 +.084 .241 2340 ---- .462B .202A .462B .311 +.081 .230 2345 ---- .441B .192A .441B .297 +.078 .219 2350 ---- .421B .183A .421B .283 +.073 .210 2355 ---- .406B .175A .406B .271 +.071 .200 2360 ---- .385B .167A .385B .258 +.067 .191 2365 ---- .367B .158A .367B .247 +.065 .182 2375 ---- .336B .144A .336B .225 +.059 .166 2400 ---- .266B .113A .266B .179 +.046 .133 2425 ---- .215B .091A .215B .143 +.036 .107 2450 ---- .171B .074A .171B .115 +.028 .087 2475 ---- .137B .060A .137B .094 +.023 .071 2500 ---- .110B .051A .051A .077 +.018 .059 2525 ---- .088B .044A .044A .063 +.013 .050 2550 ---- .072B .037A .037A .053 +.011 .042 2575 ---- .059B .032A .032A .045 +.009 .036 2600 ---- .047B .028A .028A .038 +.007 .031 30 2625 ---- .038B .025A .025A .033 +.006 .027 2650 ---- .032B .022A .022A .028 +.004 .024 2675 ---- .027B .020A .020A .025 +.004 .021 2700 ---- .023B .018A .018A .022 +.003 .019 2725 ---- .019B .016A .016A .020 +.003 .017 2750 ---- .017B ---- .017B .018 +.003 .015 2775 ---- ---- ---- ---- .016 +.002 .014 TOTAL EST.VOL VOLUME OPEN INT TOTAL 30 W1S APR23 Silver Weekly Wednesday Option - Week 1 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 1 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .002 -.001 .003 1775 ---- ---- ---- ---- .003 -.001 .004 1800 ---- ---- ---- ---- .003 -.002 .005 1825 ---- ---- ---- ---- .004 -.002 .006 1850 ---- ---- ---- ---- .005 -.003 .008 1875 ---- ---- ---- ---- .006 -.004 .010 1900 ---- ---- ---- ---- .008 -.004 .012 1915 ---- ---- .013A .013A .009 -.005 .014 1920 ---- ---- .013A .013A .010 -.005 .015 1925 ---- ---- .013A .013A .010 -.005 .015 1930 ---- ---- .014A .014A .010 -.006 .016 1935 ---- ---- .014A .014A .011 -.006 .017 1940 ---- ---- .015A .015A .011 -.007 .018 1945 ---- ---- .015A .015A .012 -.007 .019 1950 ---- ---- .015A .015A .013 -.007 .020 1955 ---- ---- .016A .016A .013 -.008 .021 1960 ---- ---- .016A .016A .014 -.008 .022 1965 ---- ---- .017A .017A .014 -.009 .023 1970 ---- ---- .017A .017A .015 -.009 .024 1975 ---- ---- .018A .018A .016 -.009 .025 1980 ---- ---- .018A .018A .017 -.010 .027 1985 ---- ---- .019A .019A .017 -.011 .028 1990 ---- ---- .020A .020A .018 -.011 .029 1995 ---- ---- .020A .020A .019 -.012 .031 2000 ---- ---- .021A .021A .020 -.013 .033 2005 ---- ---- .022A .022A .021 -.014 .035 2010 ---- ---- .022A .022A .022 -.014 .036 2015 ---- ---- .023A .023A .024 -.015 .039 2020 ---- ---- .024A .024A .025 -.016 .041 2025 ---- ---- .025A .025A .026 -.017 .043 2030 ---- ---- .026A .026A .028 -.018 .046 2035 ---- ---- .027A .027A .029 -.019 .048 2040 ---- ---- .028A .028A .031 -.020 .051 2045 ---- ---- .029A .029A .033 -.021 .054 2050 ---- ---- .030A .030A .035 -.022 .057 2055 ---- ---- .031A .031A .037 -.024 .061 2060 ---- ---- .033A .033A .039 -.026 .065 2065 ---- ---- .034A .034A .041 -.028 .069 2070 ---- ---- .036A .036A .044 -.029 .073 2075 ---- ---- .038A .038A .046 -.031 .077 2080 ---- ---- .039A .039A .049 -.033 .082 2085 ---- ---- .041A .041A .052 -.036 .088 2090 ---- ---- .043A .043A .055 -.038 .093 2095 ---- ---- .045A .045A .059 -.040 .099 2100 ---- ---- .047A .047A .063 -.043 .106 2105 ---- ---- .049A .049A .067 -.046 .113 2110 ---- ---- .052A .052A .071 -.049 .120 2115 ---- ---- .055A .055A .076 -.052 .128 2120 ---- ---- .057A .057A .081 -.055 .136 2125 ---- ---- .060A .060A .086 -.059 .145 2130 ---- ---- .064A .064A .092 -.062 .154 2135 ---- ---- .067A .067A .098 -.066 .164 2140 ---- ---- .071A .071A .105 -.070 .175 2145 ---- ---- .075A .075A .112 -.074 .186 2150 ---- ---- .080A .080A .119 -.079 .198 2155 ---- ---- .085A .085A .127 -.084 .211 2160 ---- ---- .090A .090A .136 -.088 .224 2165 ---- ---- .094A .094A .145 -.093 .238 2170 ---- ---- .100A .100A .154 -.099 .253 2175 ---- ---- .107A .107A .165 -.104 .269 2180 ---- ---- .113A .113A .175 -.110 .285 2185 ---- ---- .120A .120A .187 -.115 .302 2190 ---- ---- .128A .128A .199 -.121 .320 2195 ---- ---- .136A .136A .212 -.126 .338 2200 ---- ---- .144A .144A .225 -.133 .358 2205 ---- ---- .153A .153A .239 -.139 .378 2210 ---- ---- .161A .161A .254 -.145 .399 2215 ---- ---- .172A .172A .270 -.151 .421 2220 ---- ---- .182A .182A .287 -.156 .443 2225 ---- ---- .194A .194A .304 -.163 .467 2230 ---- ---- .206A .206A .322 -.169 .491 2235 ---- ---- .218A .218A .341 -.175 .516 2240 ---- ---- .232A .232A .360 -.181 .541 2245 ---- ---- .246A .246A .381 -.187 .568 2250 ---- ---- .261A .261A .402 -.193 .595 2255 ---- ---- .279A .279A .424 -.199 .623 2260 ---- ---- .297A .297A .447 -.205 .652 2265 ---- ---- .314A .314A .471 -.210 .681 2270 ---- ---- .333A .333A .496 -.215 .711 2275 ---- ---- .352A .352A .521 -.221 .742 2280 ---- ---- .370A .370A .548 -.226 .774 2285 ---- ---- .391A .391A .575 -.231 .806 2290 ---- ---- .412A .412A .603 -.236 .839 2295 ---- ---- .437A .437A .631 -.242 .873 2300 ---- ---- .461A .461A .661 -.246 .907 2305 ---- ---- .482A .482A .691 -.251 .942 3 3 2310 ---- ---- .509A .509A .722 -.256 .978 2315 ---- ---- .535A .535A .754 -.260 1.014 2320 ---- ---- .559A .559A .787 -.264 1.051 2325 ---- ---- .587A .587A .820 -.268 1.088 2330 ---- ---- .615A .615A .854 -.272 1.126 2335 ---- ---- .643A .643A .889 -.275 1.164 2340 ---- ---- .671A .671A .924 -.279 1.203 2345 ---- ---- .700A .700A .960 -.283 1.243 2350 ---- ---- .734A .734A .996 -.287 1.283 2355 ---- ---- .763A .763A 1.034 -.289 1.323 2360 ---- ---- .797A .797A 1.071 -.293 1.364 2365 ---- ---- ---- ---- 1.110 -.295 1.405 2375 ---- ---- .896A .896A 1.188 -.301 1.489 2400 ---- ---- 1.077A 1.077A 1.391 -.314 1.705 2425 ---- ---- 1.267A 1.267A 1.605 -.324 1.929 2450 ---- ---- 1.470A 1.470A 1.827 -.332 2.159 2475 ---- ---- 1.686A 1.686A 2.055 -.338 2.393 2500 ---- ---- 1.908A 1.908A 2.288 -.343 2.631 2525 ---- ---- 2.135A 2.135A 2.524 -.347 2.871 2550 ---- ---- 2.365A 2.365A 2.763 -.350 3.113 2575 ---- ---- 2.605A 2.605A 3.005 -.351 3.356 2600 ---- ---- 2.840A 2.840A 3.248 -.353 3.601 2625 ---- ---- 3.080A 3.080A 3.492 -.355 3.847 2650 ---- ---- 3.325A 3.325A 3.738 -.356 4.094 2675 ---- ---- ---- ---- 3.984 -.357 4.341 2700 ---- ---- ---- ---- 4.231 -.357 4.588 2725 ---- ---- ---- ---- 4.479 -.357 4.836 2750 ---- ---- ---- ---- 4.726 -.359 5.085 2775 ---- ---- ---- ---- 4.975 -.358 5.333 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 4 W2S APR23 Silver Weekly Wednesday Option - Week 2 CALL 1675 ---- ---- ---- ---- 6.036 +.361 5.675 1700 ---- ---- ---- ---- 5.786 +.361 5.425 1725 ---- ---- ---- ---- 5.536 +.360 5.176 1750 ---- ---- ---- ---- 5.286 +.360 4.926 1775 ---- ---- ---- ---- 5.036 +.359 4.677 1800 ---- ---- ---- ---- 4.787 +.358 4.429 1825 ---- ---- ---- ---- 4.538 +.357 4.181 1850 ---- ---- ---- ---- 4.290 +.356 3.934 1875 ---- ---- ---- ---- 4.042 +.355 3.687 1900 ---- ---- ---- ---- 3.795 +.354 3.441 1925 ---- ---- ---- ---- 3.548 +.351 3.197 1950 ---- ---- ---- ---- 3.303 +.348 2.955 1975 ---- 2.814B ---- 2.814B 3.059 +.345 2.714 2000 ---- 2.736B 2.466A 2.736B 2.817 +.340 2.477 2025 ---- 2.836B 2.231A 2.835B 2.578 +.334 2.244 2050 ---- 2.750B 2.001A 2.745B 2.342 +.326 2.016 2070 ---- ---- ---- ---- 2.156 +.317 1.839 2075 ---- 2.510B 1.778A 2.505B 2.111 +.316 1.795 2080 ---- ---- ---- ---- 2.065 +.313 1.752 2085 ---- ---- ---- ---- 2.020 +.311 1.709 2090 ---- ---- ---- ---- 1.975 +.308 1.667 2095 ---- ---- ---- ---- 1.930 +.305 1.625 2100 ---- 2.275B 1.563A 2.270B 1.886 +.302 1.584 2105 ---- ---- ---- ---- 1.842 +.299 1.543 2110 ---- ---- ---- ---- 1.798 +.296 1.502 2115 ---- ---- ---- ---- 1.755 +.293 1.462 2120 ---- ---- ---- ---- 1.712 +.289 1.423 2125 ---- 2.046B 1.360A 2.046B 1.669 +.285 1.384 2130 ---- ---- ---- ---- 1.627 +.282 1.345 2135 ---- ---- ---- ---- 1.585 +.277 1.308 2140 ---- ---- ---- ---- 1.544 +.274 1.270 2145 ---- ---- ---- ---- 1.503 +.269 1.234 2150 ---- 1.824B 1.171A 1.824B 1.463 +.265 1.198 2155 ---- ---- ---- ---- 1.423 +.260 1.163 2160 ---- ---- ---- ---- 1.384 +.256 1.128 2165 ---- ---- ---- ---- 1.345 +.251 1.094 2170 ---- ---- ---- ---- 1.307 +.246 1.061 2175 ---- 1.614B .998A 1.608B 1.270 +.242 1.028 2180 ---- ---- ---- ---- 1.233 +.237 .996 2185 ---- ---- ---- ---- 1.197 +.232 .965 2190 ---- ---- ---- ---- 1.161 +.226 .935 2195 ---- 1.021B .903A .903A 1.126 +.221 .905 2200 ---- 1.407B .844A 1.407B 1.092 +.216 .876 2205 ---- 1.113B .812A 1.057B 1.058 +.211 .847 2210 ---- 1.079B .783A .783A 1.026 +.207 .819 2215 ---- 1.045B .757A .757A .993 +.201 .792 2220 ---- 1.013B .729A .959B .962 +.196 .766 2225 ---- 1.225B .703A 1.218B .931 +.191 .740 2230 ---- .949B .678A .898B .900 +.185 .715 2235 ---- 1.135B .653A 1.046B .871 +.181 .690 2240 ---- 1.101B .629A 1.053B .842 +.176 .666 2245 ---- 1.068B .606A .981B .814 +.171 .643 2250 ---- 1.050B .585A 1.050B .786 +.165 .621 3 2255 ---- 1.007B .563A .931B .759 +.160 .599 2260 ---- .975B .541A .922B .733 +.155 .578 2265 ---- .944B .521A .824B .708 +.151 .557 2270 ---- .916B .500A .869B .683 +.146 .537 2275 ---- .896B .482A .896B .659 +.142 .517 2280 ---- .857B .463A .848B .636 +.137 .499 2285 ---- .840B .446A .840B .613 +.133 .480 2290 ---- .808B .427A .808B .591 +.128 .463 2295 ---- .784B .411A .784B .570 +.124 .446 2300 ---- .760B .395A .760B .549 +.120 .429 3 3 2305 ---- .736B .379A .736B .529 +.116 .413 2310 ---- .712B .365A .712B .510 +.112 .398 2315 ---- .688B .350A .688B .491 +.108 .383 2320 ---- .664B .336A .664B .473 +.104 .369 2325 ---- .640B .322A .640B .456 +.101 .355 2330 ---- .616B .311A .616B .439 +.098 .341 2335 ---- .593B .298A .592B .422 +.093 .329 2340 ---- .576B .286A .576B .407 +.091 .316 2345 ---- .552B .275A .552B .392 +.088 .304 2350 ---- .536B .264A .536B .377 +.084 .293 2355 ---- .513B .254A .513B .363 +.081 .282 2360 ---- .496B .244A .496B .349 +.078 .271 2365 ---- .480B .234A .480B .336 +.075 .261 2375 ---- .442B .216A .442B .311 +.070 .241 2400 .320 .371B .176A .334B .257 +.058 2 .199 2425 ---- .309B .146A .308B .213 +.048 .165 2450 ---- .257B .120A .256B .177 +.039 .138 2475 ---- .213B .101A .213B .148 +.032 .116 2500 ---- .178B .086A .177B .124 +.026 .098 2525 ---- .148B .073A .148B .105 +.022 .083 5 2550 ---- .124B .063A .063A .089 +.018 .071 2575 ---- .104B .055A .055A .076 +.014 .062 2600 ---- .088B .048A .048A .066 +.012 .054 2625 ---- .075B .042A .042A .057 +.010 .047 2650 ---- .064B .038A .038A .050 +.008 .042 2675 ---- .053B .034A .034A .044 +.007 .037 2700 ---- .046B .031A .031A .038 +.005 .033 2725 ---- .039B .028A .028A .034 +.004 .030 2750 ---- .034B .026A .026A .030 +.003 .027 2775 ---- .030B .023A .023A .027 +.002 .025 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 3 11 W2S APR23 Silver Weekly Wednesday Option - Week 2 PUT 1675 ---- ---- ---- ---- .002 -.002 .004 1700 ---- ---- ---- ---- .002 -.002 .004 1725 ---- ---- ---- ---- .003 -.002 .005 1750 ---- ---- ---- ---- .004 -.002 .006 1775 ---- ---- ---- ---- .005 -.003 .008 1800 ---- ---- ---- ---- .006 -.004 .010 1825 ---- ---- ---- ---- .007 -.005 .012 1850 ---- ---- .014A .014A .009 -.006 .015 1875 ---- ---- .016A .016A .012 -.006 .018 1900 ---- ---- .018A .018A .014 -.008 .022 1925 ---- ---- .021A .021A .018 -.010 .028 1950 ---- ---- .025A .025A .023 -.012 .035 1975 ---- ---- .029A .029A .029 -.016 .045 2000 ---- ---- .035A .035A .036 -.021 .057 2025 ---- ---- .042A .042A .047 -.026 .073 2050 ---- ---- .049A .049A .060 -.035 .095 2070 ---- ---- .058A .058A .075 -.043 .118 2075 ---- ---- .061A .061A .079 -.045 .124 2080 ---- ---- .064A .064A .083 -.048 .131 2085 ---- ---- .067A .067A .088 -.050 .138 2090 ---- ---- .070A .070A .093 -.053 .146 2095 ---- ---- .074A .074A .098 -.056 .154 2100 ---- ---- .077A .077A .103 -.059 .162 2105 ---- ---- .081A .081A .109 -.062 .171 2110 ---- ---- .085A .085A .116 -.064 .180 3 2115 ---- ---- .089A .089A .122 -.068 .190 2120 ---- ---- .094A .094A .129 -.072 .201 2125 ---- ---- .099A .099A .136 -.076 .212 2130 ---- ---- .104A .104A .144 -.079 .223 2135 ---- ---- .109A .109A .152 -.083 .235 2140 ---- ---- .115A .115A .161 -.087 .248 2145 ---- ---- .121A .121A .170 -.091 .261 2150 ---- ---- .128A .128A .180 -.095 .275 2155 ---- ---- .135A .135A .190 -.100 .290 2160 ---- ---- .142A .142A .201 -.104 .305 2165 ---- ---- .150A .150A .212 -.109 .321 2170 ---- ---- .158A .158A .224 -.114 .338 14 2175 ---- ---- .167A .167A .236 -.119 .355 2180 ---- ---- .176A .176A .249 -.124 .373 2185 ---- ---- .186A .186A .263 -.129 .392 2190 ---- ---- .195A .195A .277 -.134 .411 2195 ---- ---- .206A .206A .292 -.139 .431 2200 ---- ---- .217A .217A .308 -.144 .452 2205 ---- ---- .229A .229A .324 -.149 .473 2210 ---- ---- .241A .241A .341 -.154 .495 2215 ---- ---- .253A .253A .359 -.159 .518 2220 ---- ---- .266A .266A .377 -.164 .541 2225 ---- ---- .280A .280A .396 -.169 .565 2230 ---- ---- .294A .294A .415 -.175 .590 2235 ---- ---- .309A .309A .436 -.180 .616 3 2240 ---- ---- .325A .325A .457 -.185 .642 2245 ---- ---- .345A .345A .478 -.190 .668 2250 ---- ---- .362A .362A .501 -.195 .696 2255 ---- ---- .380A .380A .524 -.200 .724 2260 ---- ---- .399A .399A .548 -.204 .752 3 6 2265 ---- ---- .418A .418A .572 -.209 .781 2270 ---- ---- .438A .438A .597 -.214 .811 2275 ---- ---- .459A .459A .623 -.219 .842 2280 ---- ---- .480A .480A .650 -.223 .873 2285 ---- ---- .502A .502A .677 -.227 .904 2290 ---- ---- .525A .525A .705 -.232 .937 2295 ---- ---- .548A .548A .734 -.235 .969 2300 ---- ---- .573A .573A .763 -.240 1.003 2305 ---- ---- .598A .598A .793 -.244 1.037 3 2310 ---- ---- .623A .623A .823 -.248 1.071 2315 ---- ---- .648A .648A .854 -.252 1.106 2320 ---- ---- .676A .676A .886 -.256 1.142 2325 ---- ---- .703A .703A .919 -.259 1.178 2330 ---- ---- .732A .732A .952 -.262 1.214 2335 ---- ---- .760A .760A .985 -.266 1.251 2340 ---- ---- .789A .789A 1.019 -.270 1.289 2345 ---- ---- .816A .816A 1.054 -.273 1.327 2350 ---- ---- .848A .848A 1.089 -.276 1.365 2355 ---- ---- .880A .880A 1.125 -.279 1.404 2360 ---- ---- .911A .911A 1.161 -.282 1.443 2365 ---- ---- .943A .943A 1.198 -.285 1.483 2375 ---- ---- 1.008A 1.008A 1.273 -.290 1.563 2400 ---- ---- 1.181A 1.181A 1.469 -.302 1.771 2425 ---- ---- 1.365A 1.365A 1.674 -.312 1.986 2450 ---- ---- 1.561A 1.561A 1.887 -.321 2.208 2475 ---- ---- 1.764A 1.764A 2.108 -.327 2.435 2500 ---- ---- 1.980A 1.980A 2.333 -.334 2.667 2525 ---- ---- 2.196A 2.196A 2.564 -.338 2.902 2550 ---- ---- 2.424A 2.424A 2.798 -.342 3.140 2575 ---- ---- 2.652A 2.652A 3.034 -.346 3.380 2600 ---- ---- 2.880A 2.880A 3.273 -.349 3.622 2625 ---- ---- 3.120A 3.120A 3.514 -.351 3.865 2650 ---- ---- 3.355A 3.355A 3.757 -.352 4.109 2675 ---- ---- 3.595A 3.595A 4.000 -.354 4.354 2700 ---- ---- 3.835A 3.835A 4.245 -.355 4.600 2725 ---- ---- 4.080A 4.080A 4.490 -.357 4.847 2750 ---- ---- ---- ---- 4.736 -.358 5.094 2775 ---- ---- ---- ---- 4.983 -.358 5.341 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3 29 W4S MAR23 Silver Weekly Wednesday Option - Week 4 CALL 1525 ---- 7.599B ---- 7.599B 7.536 +.360 7.176 1550 ---- 7.349B ---- 7.346B 7.286 +.360 6.926 1575 ---- 7.099B ---- 7.096B 7.036 +.360 6.676 1600 ---- 6.849B ---- 6.849B 6.786 +.360 6.426 1625 ---- 6.599B ---- 6.596B 6.536 +.360 6.176 1650 ---- 6.349B ---- 6.349B 6.286 +.360 5.926 1675 ---- 6.099B ---- 6.096B 6.036 +.360 5.676 1700 ---- 5.849B ---- 5.849B 5.786 +.360 5.426 1725 ---- 5.599B ---- 5.599B 5.536 +.360 5.176 1750 ---- 5.349B ---- 5.349B 5.286 +.360 4.926 1775 ---- 5.099B ---- 5.096B 5.036 +.360 4.676 1800 ---- 4.849B ---- 4.849B 4.786 +.360 4.426 1825 ---- 4.599B ---- 4.599B 4.536 +.360 4.176 1850 ---- 4.349B ---- 4.349B 4.286 +.360 3.926 1875 ---- 4.099B ---- 4.099B 4.036 +.360 3.676 1900 ---- 3.849B ---- 3.849B 3.786 +.360 3.426 1915 ---- 3.699B ---- 3.699B 3.636 +.360 3.276 1920 ---- 3.649B ---- 3.649B 3.586 +.360 3.226 1925 ---- 3.599B ---- 3.599B 3.536 +.360 3.176 1930 ---- 3.549B ---- 3.549B 3.486 +.360 3.126 1935 ---- 3.499B ---- 3.499B 3.436 +.360 3.076 1940 ---- 3.449B ---- 3.449B 3.386 +.360 3.026 1945 ---- 3.399B ---- 3.399B 3.336 +.360 2.976 1950 ---- 3.349B ---- 3.349B 3.286 +.360 2.926 1955 ---- 3.299B ---- 3.299B 3.236 +.360 2.876 1960 ---- 3.249B ---- 3.249B 3.186 +.360 2.826 1965 ---- 3.199B ---- 3.199B 3.136 +.360 2.776 1970 ---- 3.149B ---- 3.149B 3.086 +.360 2.726 1975 ---- 3.099B ---- 3.099B 3.036 +.360 2.676 1980 ---- 3.049B ---- 3.049B 2.986 +.360 2.626 1985 ---- 2.999B ---- 2.996B 2.936 +.360 2.576 1990 ---- 2.949B ---- 2.946B 2.886 +.360 2.526 1995 ---- 2.899B ---- 2.899B 2.836 +.360 2.476 2000 ---- 2.849B ---- 2.849B 2.786 +.360 2.426 2005 ---- 2.799B ---- 2.799B 2.736 +.360 2.376 2010 ---- 2.749B ---- 2.746B 2.686 +.360 2.326 2015 ---- 2.699B ---- 2.696B 2.636 +.360 2.276 2020 ---- 2.649B ---- 2.649B 2.586 +.360 2.226 2025 ---- 2.599B ---- 2.599B 2.536 +.360 2.176 2030 ---- 2.549B ---- 2.546B 2.486 +.360 2.126 2035 ---- 2.499B ---- 2.499B 2.436 +.360 2.076 2040 ---- 2.449B ---- 2.449B 2.386 +.360 2.026 2045 ---- 2.399B ---- 2.399B 2.336 +.360 1.976 2050 ---- 2.349B ---- 2.349B 2.286 +.360 1.926 2055 ---- 2.299B ---- 2.299B 2.236 +.360 1.876 2060 ---- 2.249B ---- 2.249B 2.186 +.360 1.826 2065 ---- 2.199B ---- 2.199B 2.136 +.360 1.776 2070 ---- 2.149B ---- 2.149B 2.086 +.360 1.726 2075 ---- 2.099B ---- 2.096B 2.036 +.360 1.676 2080 ---- 2.049B ---- 2.046B 1.986 +.360 1.626 2085 ---- 1.999B ---- 1.996B 1.936 +.360 1.576 2090 ---- 1.949B ---- 1.946B 1.886 +.360 1.526 2095 ---- 1.899B ---- 1.896B 1.836 +.360 1.476 2100 ---- 1.849B ---- 1.846B 1.786 +.360 1.426 2105 ---- 1.799B ---- 1.796B 1.736 +.360 1.376 2110 ---- 1.749B ---- 1.746B 1.686 +.360 1.326 2115 ---- 1.699B ---- 1.696B 1.636 +.360 1.276 2120 ---- 1.649B ---- 1.646B 1.586 +.360 1.226 2125 ---- 1.600B ---- 1.596B 1.536 +.360 1.176 2130 ---- 1.550B ---- 1.546B 1.486 +.359 1.127 2135 ---- 1.500B ---- 1.496B 1.436 +.359 1.077 2140 ---- 1.450B ---- 1.446B 1.386 +.358 1.028 2 2145 ---- 1.400B ---- 1.396B 1.336 +.358 .978 2 2150 ---- 1.350B ---- 1.346B 1.286 +.357 .929 2155 ---- 1.300B ---- 1.296B 1.236 +.356 .880 2160 ---- 1.250B ---- 1.246B 1.186 +.355 .831 2165 ---- 1.200B ---- 1.196B 1.136 +.353 .783 2170 ---- 1.150B ---- 1.146B 1.086 +.351 .735 2175 ---- 1.100B .686A 1.096B 1.036 +.349 .687 2180 ---- 1.050B .636A 1.046B .986 +.346 .640 2185 ---- 1.000B .586A .996B .936 +.343 .593 2190 ---- .950B .537A .946B .886 +.339 .547 2195 ---- .900B .491A .896B .836 +.334 .502 4 2200 ---- .850B .427A .850B .786 +.328 .458 50 2205 ---- .800B .390A .800B .736 +.321 .415 2210 ---- .750B .343A .750B .686 +.312 .374 2215 ---- .700B .297A .700B .636 +.302 .334 2220 ---- .650B .248A .248A .586 +.289 .297 7 7 2225 ---- .600B .204A .600B .536 +.275 .261 3 2230 ---- .546B .171A .171A .486 +.258 .228 2235 ---- .496B .139A .482B .436 +.238 .198 2240 .177 .446B .106A .117A .386 +.216 5 .170 24 101 2245 ---- .400B .083A .400B .336 +.190 .146 2250 ---- .350B .063A .346B .286 +.162 .124 7 34 2255 ---- .300B .046A .296B .236 +.131 .105 9 46 2260 ---- .250B .036A .246B .186 +.097 .089 6 2265 ---- .200B .028A .200B .136 +.061 .075 11 12 2270 .055 .151B .023A .048A .086 +.023 6 .063 16 2275 .086 .126B .019A .041A .036 -.018 20 .054 5 2 2280 .027 .061B .005A .005A .000 -.046 12 .046 11 2285 ---- .040B .004A .040B .000 -.039 .039 2290 .013 .021 .004A .004A .000 -.034 11 .034 2295 .005 .005 .004A .004A .000 -.029 2 .029 6 2300 ---- ---- .004A .004A .000 -.025 .025 3 12 2305 .019 .019 .003 .003 .000 -.022 3 .022 2310 ---- ---- .004A .004A .000 -.020 .020 3 1 2315 .015 .015 .004A .004A .000 -.017 1 .017 2320 ---- ---- .004A .004A .000 -.015 .015 6 2325 ---- ---- .004A .004A .000 -.014 .014 1 1 2330 ---- ---- .003A .003A .000 -.012 .012 2335 ---- ---- .003A .003A .000 -.011 .011 2340 ---- ---- .003A .003A .000 -.010 .010 2345 ---- ---- .003A .003A .000 -.009 .009 2350 ---- ---- .003A .003A .000 -.008 .008 9 2355 ---- ---- .003A .003A .000 -.008 .008 2360 ---- ---- .003A .003A .000 -.007 .007 2365 ---- ---- .003A .003A .000 -.006 .006 2375 ---- ---- .003A .003A .000 -.005 .005 2400 ---- ---- .003A .003A .000 -.004 .004 10 2425 ---- ---- ---- ---- .000 -.003 .003 2450 ---- ---- ---- ---- .000 -.002 .002 13 2475 ---- ---- ---- ---- .000 -.002 .002 2500 ---- ---- ---- ---- .000 -.001 .001 2525 ---- ---- ---- ---- .000 -.001 .001 2550 ---- ---- ---- ---- .000 -.001 .001 2575 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 2775 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 70 354 W4S MAR23 Silver Weekly Wednesday Option - Week 4 PUT 1525 ---- ---- ---- ---- .000 -.001 .001 1550 ---- ---- ---- ---- .000 -.001 .001 1575 ---- ---- ---- ---- .000 -.001 .001 1600 ---- ---- ---- ---- .000 -.001 .001 1625 ---- ---- ---- ---- .000 -.001 .001 1650 ---- ---- ---- ---- .000 -.001 .001 1675 ---- ---- ---- ---- .000 -.001 .001 1700 ---- ---- ---- ---- .000 -.001 .001 1725 ---- ---- ---- ---- .000 -.001 .001 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1915 ---- ---- ---- ---- .000 -.001 .001 1920 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 1930 ---- ---- ---- ---- .000 -.001 .001 1935 ---- ---- ---- ---- .000 -.001 .001 1940 ---- ---- ---- ---- .000 -.001 .001 1945 ---- ---- ---- ---- .000 -.001 .001 1950 ---- ---- ---- ---- .000 -.001 .001 1955 ---- ---- ---- ---- .000 -.001 .001 1960 ---- ---- ---- ---- .000 -.001 .001 1965 ---- ---- ---- ---- .000 -.001 .001 1970 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 1980 ---- ---- ---- ---- .000 -.001 .001 1985 ---- ---- ---- ---- .000 -.001 .001 1990 ---- ---- ---- ---- .000 -.001 .001 1995 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2005 ---- ---- ---- ---- .000 -.001 .001 2010 ---- ---- ---- ---- .000 -.001 .001 2015 ---- ---- ---- ---- .000 -.001 .001 2020 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2030 ---- ---- ---- ---- .000 -.001 .001 2035 ---- ---- ---- ---- .000 -.001 .001 2040 ---- ---- ---- ---- .000 -.001 .001 2045 ---- ---- ---- ---- .000 -.001 .001 2050 ---- ---- ---- ---- .000 -.001 .001 2055 ---- ---- ---- ---- .000 -.001 .001 2060 ---- ---- ---- ---- .000 -.001 .001 2065 ---- ---- ---- ---- .000 -.001 .001 2070 ---- ---- ---- ---- .000 -.001 .001 2 2075 ---- ---- ---- ---- .000 -.001 .001 2080 ---- ---- ---- ---- .000 -.001 .001 2 2085 ---- ---- ---- ---- .000 -.001 .001 1 2090 ---- ---- ---- ---- .000 -.001 .001 2095 ---- ---- ---- ---- .000 -.001 .001 2100 ---- ---- ---- ---- .000 -.001 .001 2105 ---- ---- ---- ---- .000 -.001 .001 2110 ---- ---- ---- ---- .000 -.001 .001 2115 ---- ---- ---- ---- .000 -.001 .001 2120 ---- ---- ---- ---- .000 -.001 .001 2125 ---- ---- ---- ---- .000 -.001 1 .001 1 2 2130 ---- ---- ---- ---- .000 -.002 .002 2135 ---- ---- ---- ---- .000 -.002 .002 2140 .001 .001 .001 .001 .000 -.003 1 .003 6 2145 ---- ---- ---- ---- .000 -.003 .003 2150 .001 .001 .001 .001 .000 -.004 2 .004 1 23 2155 ---- ---- .004A .004A .000 -.005 .005 2160 ---- ---- .004A .004A .000 -.006 .006 2165 ---- ---- .004A .004A .000 -.008 .008 2 2170 ---- ---- .004A .004A .000 -.010 .010 2 2175 ---- ---- .004A .004A .000 -.012 .012 6 2180 ---- ---- .004A .004A .000 -.015 .015 2 18 2185 ---- ---- .003A .003A .000 -.018 .018 2190 .005 .005 .003 .003 .000 -.022 6 .022 5 2195 ---- ---- .003A .003A .000 -.027 .027 3 2200 ---- ---- .003A .003A .000 -.033 .033 9 2205 ---- ---- .003A .003A .000 -.040 .040 1 1 2210 ---- ---- .003A .003A .000 -.049 .049 3 2215 ---- ---- .003A .003A .000 -.059 .059 1 4 2220 ---- ---- .003A .003A .000 -.072 .072 1 5 2225 ---- ---- .003A .003A .000 -.086 .086 2 2230 .001 .001 .001 .001 .000 -.103 1 .103 1 1 2235 ---- ---- .004A .004A .000 -.123 .123 2240 .060 .075 .004A .004A .000 -.145 47 .145 2 3 2245 ---- ---- .004A .004A .000 -.171 .171 2250 .130 .144B .004A .004A .000 -.199 1 .199 3 12 2255 .158 .170B .004A .169B .000 -.230 1 .230 10 2260 .009 .009 .004A .004A .000 -.264 1 .264 2265 .002 .002 .002 .002 .000 -.300 1 .300 1 1 2270 ---- ---- .004A .004A .000 -.338 .338 1 1 2275 ---- ---- .004A .004A .000 -.379 .379 2280 ---- ---- .007A .007A .014 -.407 .421 2285 ---- ---- .018A .018A .064 -.400 .464 2290 ---- ---- .046A .046A .114 -.395 .509 2295 ---- ---- .101A .101A .164 -.390 .554 2300 ---- ---- .128A .128A .214 -.386 .600 1 2305 ---- ---- .202A .202A .264 -.383 .647 2310 ---- ---- .252A .252A .314 -.381 .695 2315 ---- ---- .301A .301A .364 -.378 .742 2320 ---- ---- .351A .351A .414 -.376 .790 2325 ---- ---- .401A .401A .464 -.375 .839 2330 ---- ---- .451A .451A .514 -.373 .887 2335 ---- ---- .501A .501A .564 -.372 .936 2340 ---- ---- .551A .551A .614 -.371 .985 2345 ---- ---- .601A .601A .664 -.370 1.034 2350 ---- ---- .651A .651A .714 -.369 1.083 1 2355 ---- ---- .701A .701A .764 -.369 1.133 2360 ---- ---- .751A .751A .814 -.368 1.182 2365 ---- ---- .801A .801A .864 -.367 1.231 2375 ---- ---- .901A .901A .964 -.366 1.330 2400 ---- ---- 1.150A 1.150A 1.214 -.365 1.579 2425 ---- ---- 1.400A 1.400A 1.464 -.364 1.828 2450 ---- ---- 1.650A 1.650A 1.714 -.363 2.077 2475 ---- ---- 1.900A 1.900A 1.964 -.363 2.327 2500 ---- ---- 2.150A 2.150A 2.214 -.362 2.576 2525 ---- ---- 2.400A 2.400A 2.464 -.362 2.826 2550 ---- ---- 2.650A 2.650A 2.714 -.362 3.076 2575 ---- ---- 2.900A 2.900A 2.964 -.362 3.326 2600 ---- ---- 3.150A 3.150A 3.214 -.362 3.576 2625 ---- ---- 3.400A 3.400A 3.464 -.362 3.826 2650 ---- ---- 3.650A 3.650A 3.714 -.362 4.076 2675 ---- ---- 3.900A 3.900A 3.964 -.362 4.326 2700 ---- ---- 4.150A 4.150A 4.214 -.362 4.576 2725 ---- ---- 4.400A 4.400A 4.464 -.362 4.826 2750 ---- ---- 4.650A 4.650A 4.714 -.362 5.076 2775 ---- ---- 4.900A 4.900A 4.964 -.362 5.326 TOTAL EST.VOL VOLUME OPEN INT TOTAL 62 15 126 W5S MAR23 Silver Weekly Wednesday Option - Week 5 CALL 1525 ---- ---- ---- ---- 7.536 +.361 7.175 1550 ---- ---- ---- ---- 7.286 +.361 6.925 1575 ---- ---- ---- ---- 7.036 +.361 6.675 1600 ---- ---- ---- ---- 6.786 +.361 6.425 1625 ---- ---- ---- ---- 6.536 +.361 6.175 1650 ---- ---- ---- ---- 6.286 +.361 5.925 1675 ---- ---- ---- ---- 6.036 +.361 5.675 1700 ---- ---- ---- ---- 5.786 +.361 5.425 1725 ---- ---- ---- ---- 5.536 +.361 5.175 1750 ---- ---- ---- ---- 5.286 +.361 4.925 1775 ---- ---- ---- ---- 5.036 +.361 4.675 1800 ---- ---- ---- ---- 4.786 +.361 4.425 1825 ---- ---- ---- ---- 4.536 +.361 4.175 1850 ---- ---- ---- ---- 4.286 +.360 3.926 1875 ---- ---- ---- ---- 4.036 +.359 3.677 1900 ---- ---- ---- ---- 3.787 +.359 3.428 1915 ---- ---- ---- ---- 3.637 +.359 3.278 1920 ---- ---- ---- ---- 3.587 +.358 3.229 1925 ---- ---- ---- ---- 3.538 +.359 3.179 1930 ---- ---- ---- ---- 3.488 +.359 3.129 1935 ---- ---- ---- ---- 3.438 +.358 3.080 1940 ---- ---- ---- ---- 3.388 +.358 3.030 1945 ---- ---- ---- ---- 3.338 +.358 2.980 1950 ---- ---- ---- ---- 3.288 +.357 2.931 1955 ---- ---- ---- ---- 3.239 +.358 2.881 1960 ---- ---- ---- ---- 3.189 +.357 2.832 1965 ---- ---- ---- ---- 3.139 +.357 2.782 1970 ---- ---- ---- ---- 3.089 +.356 2.733 1975 ---- ---- ---- ---- 3.040 +.356 2.684 1980 ---- ---- ---- ---- 2.990 +.356 2.634 1985 ---- ---- ---- ---- 2.940 +.355 2.585 1990 ---- ---- ---- ---- 2.891 +.355 2.536 1995 ---- ---- ---- ---- 2.841 +.355 2.486 2000 ---- ---- ---- ---- 2.791 +.354 2.437 2005 ---- ---- ---- ---- 2.742 +.354 2.388 2010 ---- ---- ---- ---- 2.692 +.353 2.339 2015 ---- ---- ---- ---- 2.643 +.353 2.290 2020 ---- ---- ---- ---- 2.593 +.352 2.241 2025 ---- ---- ---- ---- 2.544 +.352 2.192 2030 ---- ---- ---- ---- 2.494 +.351 2.143 2035 ---- ---- ---- ---- 2.445 +.350 2.095 2040 ---- ---- ---- ---- 2.396 +.350 2.046 2045 ---- ---- ---- ---- 2.346 +.348 1.998 2050 ---- ---- ---- ---- 2.297 +.348 1.949 2055 ---- ---- ---- ---- 2.248 +.347 1.901 2060 ---- ---- ---- ---- 2.199 +.346 1.853 2065 ---- ---- ---- ---- 2.150 +.345 1.805 2070 ---- ---- ---- ---- 2.101 +.344 1.757 2075 ---- 1.872B 1.698A 1.872B 2.052 +.342 1.710 2080 ---- ---- ---- ---- 2.003 +.340 1.663 2085 ---- ---- ---- ---- 1.955 +.339 1.616 2090 ---- ---- ---- ---- 1.906 +.337 1.569 2095 ---- ---- ---- ---- 1.858 +.336 1.522 2100 ---- 1.843B 1.462A 1.842B 1.809 +.333 1.476 2105 ---- ---- ---- ---- 1.761 +.331 1.430 2110 ---- ---- ---- ---- 1.713 +.328 1.385 2115 ---- ---- ---- ---- 1.666 +.326 1.340 2120 ---- ---- ---- ---- 1.618 +.323 1.295 2125 ---- 1.825B 1.233A 1.823B 1.571 +.320 1.251 2130 ---- ---- ---- ---- 1.524 +.317 1.207 2135 ---- ---- ---- ---- 1.477 +.313 1.164 2140 ---- 1.139B ---- ---- 1.430 +.308 1.122 2145 ---- 1.125B ---- ---- 1.384 +.304 1.080 2150 ---- 1.734B 1.014A 1.728B 1.338 +.300 1.038 2155 ---- 1.138B ---- ---- 1.293 +.295 .998 2160 ---- 1.100B ---- ---- 1.248 +.290 .958 2165 ---- 1.141B ---- ---- 1.204 +.286 .918 2170 ---- 1.129B ---- ---- 1.160 +.280 .880 2175 ---- 1.494B .814A 1.488B 1.116 +.274 .842 2180 ---- 1.086B ---- ---- 1.073 +.268 .805 2185 ---- 1.094B ---- ---- 1.031 +.262 .769 2190 ---- 1.049B ---- ---- .989 +.255 .734 2195 ---- 1.064B ---- ---- .948 +.248 .700 2200 ---- 1.260B .634A 1.260B .908 +.241 .667 2205 ---- 1.084B .603A .659B .869 +.234 .635 2210 ---- 1.050B .572A .717B .831 +.227 .604 2215 ---- 1.008B .541A .682B .793 +.220 .573 2220 ---- .967B .507A .817B .756 +.212 .544 2225 ---- 1.043B .479A 1.037B .721 +.205 .516 2230 ---- .879B .451A .743B .686 +.197 .489 2235 ---- .833B .425A .708B .652 +.189 .463 2240 ---- .790B .399A .673B .620 +.182 .438 2245 ---- .752B .376A .640B .588 +.174 .414 2250 ---- .834B .354A .834B .557 +.165 1 .392 1 2255 ---- .782B .332A .776B .528 +.158 .370 2260 ---- .746B .311A .740B .500 +.151 .349 2265 ---- .711B .291A .702B .472 +.143 .329 2270 ---- .675B .274A .671B .446 +.136 .310 2275 ---- .649B .256A .649B .421 +.129 .292 2280 ---- .611B .240A .611B .398 +.122 .276 2285 ---- .578B .223A .573B .375 +.115 .260 2290 ---- .548B .208A .543B .353 +.109 .244 2295 ---- .519B .195A .513B .333 +.103 .230 2300 ---- .496B .183A .496B .313 +.096 .217 2305 ---- .469B .170A .469B .294 +.090 .204 2310 ---- .442B .158A .442B .277 +.085 .192 2315 ---- .415B .148A .415B .260 +.079 .181 2320 ---- .391B .138A .391B .245 +.075 .170 2325 ---- .369B .130A .369B .230 +.070 .160 2330 ---- .346B .122A .346B .216 +.065 .151 2335 ---- .325B .113A .325B .203 +.061 .142 2340 ---- .306B .106A .306B .191 +.057 .134 2345 ---- .288B .099A .288B .179 +.053 .126 2350 .188 .272B .094A .272B .168 +.049 4 .119 2355 ---- .255B .088A .255B .158 +.046 .112 2360 ---- .241B .082A .241B .149 +.044 .105 2365 ---- .225B .077A .225B .140 +.041 .099 2375 ---- .199B .069A .199B .123 +.034 .089 2400 ---- .146B .053A .146B .091 +.024 1 .067 2425 .063 .106B .041A .106B .068 +.017 1 .051 2450 ---- .078B .033A .033A .052 +.012 .040 2475 ---- .057B .026A .026A .040 +.009 .031 2500 ---- .041B .021A .021A .032 +.007 .025 2525 ---- .029B .017A .017A .025 +.005 .020 2550 ---- .021B .015A .015A .021 +.005 .016 2575 ---- .015B .012A .012A .017 +.003 .014 2600 ---- ---- ---- ---- .014 +.003 .011 2625 ---- ---- ---- ---- .012 +.002 .010 2650 ---- ---- ---- ---- .010 +.002 .008 2675 ---- ---- ---- ---- .009 +.002 .007 2700 ---- ---- ---- ---- .008 +.002 .006 2725 ---- ---- ---- ---- .007 +.002 .005 2750 ---- ---- ---- ---- .006 +.001 .005 2775 ---- ---- ---- ---- .006 +.002 .004 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 1 W5S MAR23 Silver Weekly Wednesday Option - Week 5 PUT 1525 ---- ---- ---- ---- .001 UNCH .001 1550 ---- ---- ---- ---- .001 UNCH .001 1575 ---- ---- ---- ---- .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 -.001 .002 1850 ---- ---- ---- ---- .001 -.002 .003 1875 ---- ---- ---- ---- .002 -.001 .003 1900 ---- ---- ---- ---- .002 -.002 .004 1915 ---- ---- ---- ---- .003 -.002 .005 1920 ---- ---- ---- ---- .003 -.002 .005 1925 ---- ---- ---- ---- .003 -.003 .006 1930 ---- ---- ---- ---- .003 -.003 .006 1935 ---- ---- ---- ---- .003 -.004 .007 1940 ---- ---- ---- ---- .004 -.003 .007 1945 ---- ---- ---- ---- .004 -.003 .007 1950 ---- ---- ---- ---- .004 -.004 .008 1955 ---- ---- ---- ---- .004 -.004 .008 1960 ---- ---- .008A .008A .004 -.005 .009 1965 ---- ---- .008A .008A .005 -.004 .009 1970 ---- ---- .008A .008A .005 -.005 .010 1975 ---- ---- .008A .008A .005 -.005 .010 1980 ---- ---- .008A .008A .006 -.005 .011 1985 ---- ---- .009A .009A .006 -.006 .012 1990 ---- ---- .009A .009A .006 -.006 .012 1995 ---- ---- .009A .009A .007 -.006 .013 2000 ---- ---- .009A .009A .007 -.007 .014 1 2005 ---- ---- .010A .010A .007 -.008 .015 2010 ---- ---- .010A .010A .008 -.008 .016 2015 ---- ---- .011A .011A .008 -.009 .017 2020 ---- ---- .011A .011A .009 -.009 .018 2025 ---- ---- .012A .012A .009 -.010 .019 2030 ---- ---- .012A .012A .010 -.010 .020 2035 ---- ---- .012A .012A .010 -.011 .021 5 2040 ---- ---- .013A .013A .011 -.012 .023 2045 ---- ---- .013A .013A .012 -.012 .024 2050 ---- ---- .014A .014A .013 -.013 .026 2055 ---- ---- .014A .014A .013 -.015 .028 3 2060 ---- ---- .015A .015A .014 -.016 .030 2 2065 ---- ---- .015A .015A .015 -.017 .032 2070 ---- ---- .016A .016A .016 -.018 .034 2 2075 ---- ---- .017A .017A .017 -.019 .036 2080 ---- ---- .017A .017A .019 -.020 .039 2085 ---- ---- .018A .018A .020 -.022 .042 2090 ---- ---- .019A .019A .021 -.024 .045 2095 ---- ---- .020A .020A .023 -.026 .049 2100 ---- ---- .021A .021A .025 -.027 .052 2105 ---- ---- .022A .022A .027 -.029 .056 2110 ---- ---- .022A .022A .029 -.032 .061 2115 ---- ---- .023A .023A .031 -.035 .066 2120 ---- ---- .024A .024A .033 -.038 .071 2125 ---- ---- .025A .025A .036 -.041 .077 2130 ---- ---- .026A .026A .039 -.044 .083 3 2135 ---- ---- .028A .028A .042 -.048 .090 2140 ---- ---- .029A .029A .045 -.052 .097 2145 ---- ---- .031A .031A .049 -.056 .105 2150 ---- ---- .033A .033A .053 -.061 .114 2155 .084 .084 .035A .091B .058 -.065 9 .123 2160 .091 .092 .037A .101B .063 -.070 4 .133 2165 ---- ---- .040A .040A .068 -.076 .144 2170 ---- ---- .043A .043A .074 -.081 1 .155 1 2175 .118 .118 .046A .131B .081 -.087 2 .168 2180 ---- ---- .049A .049A .088 -.093 .181 2185 .139 .139 .053A .157B .096 -.099 2 .195 2190 .151 .151 .057A .171B .104 -.106 2 .210 2195 ---- ---- .061A .061A .113 -.113 .226 2200 ---- ---- .066A .066A .123 -.119 .242 4 1 2205 ---- ---- .071A .071A .134 -.126 .260 2210 ---- ---- .076A .076A .145 -.134 .279 2215 ---- ---- .082A .082A .158 -.141 .299 2220 ---- ---- .089A .089A .171 -.149 .320 2225 ---- ---- .096A .096A .185 -.156 .341 2230 ---- ---- .104A .104A .200 -.164 .364 4 2235 ---- ---- .113A .113A .217 -.171 .388 2240 ---- ---- .122A .122A .234 -.179 1 .413 2245 ---- ---- .132A .132A .252 -.187 .439 2250 .382 .421B .143A .403B .272 -.194 2 .466 1 1 2255 ---- ---- .155A .155A .292 -.203 .495 2260 ---- ---- .168A .168A .314 -.210 .524 2265 .488 .509B .182A .182A .337 -.217 2 .554 2270 ---- ---- .198A .198A .360 -.225 .585 2275 ---- ---- .217A .217A .385 -.232 .617 2 2280 ---- ---- .234A .234A .412 -.238 .650 2285 ---- ---- .252A .252A .439 -.245 .684 2290 ---- ---- .270A .270A .467 -.252 .719 2295 ---- ---- .290A .290A .496 -.259 .755 2300 ---- ---- .312A .312A .527 -.264 .791 2 2305 ---- ---- .332A .332A .558 -.270 .828 2310 ---- ---- .357A .357A .591 -.275 .866 2315 ---- ---- .382A .382A .624 -.281 .905 2320 ---- ---- .407A .407A .658 -.286 .944 2325 ---- ---- .431A .431A .694 -.290 .984 2330 ---- ---- .462A .462A .730 -.295 1.025 2335 ---- ---- .490A .490A .766 -.300 1.066 2340 ---- ---- .520A .520A .804 -.304 1.108 2345 ---- ---- .548A .548A .843 -.307 1.150 2350 ---- ---- .583A .583A .882 -.311 1.193 2355 ---- ---- .627A .627A .921 -.315 1.236 2360 ---- ---- .661A .661A .962 -.317 1.279 2365 ---- ---- .695A .695A 1.003 -.320 1.323 2375 ---- ---- .757A .757A 1.087 -.325 1.412 2400 ---- ---- .952A .952A 1.304 -.337 1.641 2425 ---- ---- 1.162A 1.162A 1.531 -.344 1.875 2450 ---- ---- 1.379A 1.379A 1.765 -.348 2.113 2475 ---- ---- 1.608A 1.608A 2.003 -.351 2.354 2500 ---- ---- 1.842A 1.842A 2.244 -.354 2.598 2525 ---- ---- 2.076A 2.076A 2.488 -.355 2.843 2550 ---- ---- 2.322A 2.322A 2.733 -.356 3.089 2575 ---- ---- ---- ---- 2.979 -.357 3.336 2600 ---- ---- ---- ---- 3.226 -.358 3.584 2625 ---- ---- ---- ---- 3.474 -.358 3.832 2650 ---- ---- ---- ---- 3.722 -.359 4.081 2675 ---- ---- ---- ---- 3.971 -.359 4.330 2700 ---- ---- ---- ---- 4.220 -.359 4.579 2725 ---- ---- ---- ---- 4.469 -.359 4.828 2750 ---- ---- ---- ---- 4.718 -.359 5.077 2775 ---- ---- ---- ---- 4.967 -.360 5.327 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 5 27 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 9.23 -.28 9.51 11900 ---- ---- ---- ---- 8.73 -.28 9.01 11950 ---- ---- ---- ---- 8.23 -.28 8.51 12000 ---- ---- ---- ---- 7.73 -.28 8.01 12050 ---- ---- ---- ---- 7.23 -.28 7.51 12100 ---- ---- ---- ---- 6.73 -.28 7.01 12150 ---- ---- ---- ---- 6.23 -.28 6.51 12200 ---- ---- ---- ---- 5.73 -.28 6.01 12250 ---- ---- ---- ---- 5.23 -.28 5.51 12300 ---- ---- ---- ---- 4.73 -.28 5.01 12350 ---- ---- ---- ---- 4.24 -.27 4.51 12400 ---- ---- ---- ---- 3.74 -.27 4.01 12450 ---- ---- ---- ---- 3.24 -.27 3.51 12500 ---- ---- ---- ---- 2.74 -.29 3.03 12550 ---- ---- ---- ---- 2.26 -.29 2.55 12600 ---- ---- ---- ---- 1.80 -.30 2.10 12650 ---- ---- ---- ---- 1.37 -.30 1.67 12700 ---- ---- ---- ---- 1.00 -.29 1.29 12750 ---- ---- ---- ---- .69 -.27 .96 12800 ---- ---- ---- ---- .45 -.23 .68 12850 ---- ---- ---- ---- .27 -.19 .46 12900 ---- ---- ---- ---- .15 -.15 .30 12950 ---- ---- ---- ---- .08 -.11 .19 13000 ---- ---- ---- ---- .04 -.07 .11 13050 ---- ---- ---- ---- .02 -.04 .06 13100 ---- ---- ---- ---- .01 -.02 .03 13150 ---- ---- ---- ---- .01 -.01 .02 13200 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- 68.15 -.27 68.42 6000 ---- ---- ---- ---- 67.65 -.27 67.92 6050 ---- ---- ---- ---- 67.15 -.27 67.42 6100 ---- ---- ---- ---- 66.65 -.27 66.92 6150 ---- ---- ---- ---- 66.15 -.27 66.42 6200 ---- ---- ---- ---- 65.65 -.27 65.92 6250 ---- ---- ---- ---- 65.15 -.28 65.43 6300 ---- ---- ---- ---- 64.65 -.28 64.93 6350 ---- ---- ---- ---- 64.15 -.28 64.43 6400 ---- ---- ---- ---- 63.66 -.27 63.93 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 5.97 -1.64 7.61 11850 ---- ---- ---- ---- 5.68 -1.60 7.28 11900 ---- ---- ---- ---- 5.40 -1.56 6.96 11950 ---- ---- ---- ---- 5.13 -1.52 6.65 12000 ---- ---- ---- ---- 4.86 -1.48 6.34 12050 ---- ---- ---- ---- 4.61 -1.44 6.05 12100 ---- ---- ---- ---- 4.36 -1.40 5.76 12150 ---- ---- ---- ---- 4.12 -1.36 5.48 12200 ---- ---- ---- ---- 3.90 -1.32 5.22 12250 ---- ---- ---- ---- 3.68 -1.28 4.96 12300 ---- ---- ---- ---- 3.47 -1.24 4.71 12350 ---- ---- ---- ---- 3.27 -1.19 4.46 12400 ---- ---- ---- ---- 3.08 -1.15 4.23 12450 ---- ---- ---- ---- 2.89 -1.12 4.01 12500 ---- ---- ---- ---- 2.72 -1.07 3.79 12550 ---- ---- ---- ---- 2.55 -1.03 3.58 12600 ---- ---- ---- ---- 2.39 -.99 3.38 12650 ---- ---- ---- ---- 2.24 -.95 3.19 12700 ---- ---- ---- ---- 2.09 -.92 3.01 12750 ---- ---- ---- ---- 1.96 -.87 2.83 12800 ---- ---- ---- ---- 1.83 -.84 2.67 12850 ---- ---- ---- ---- 1.70 -.81 2.51 12900 ---- ---- ---- ---- 1.59 -.76 2.35 12950 ---- ---- ---- ---- 1.48 -.73 2.21 13000 ---- ---- ---- ---- 1.38 -.69 2.07 13050 ---- ---- ---- ---- 1.28 -.66 1.94 13100 ---- ---- ---- ---- 1.19 -.63 1.82 13150 ---- ---- ---- ---- 1.10 -.60 1.70 13200 ---- ---- ---- ---- 1.02 -.57 1.59 13250 ---- ---- ---- ---- .94 -.54 1.48 13300 ---- ---- ---- ---- .87 -.51 1.38 13350 ---- ---- ---- ---- .81 -.48 1.29 13400 ---- ---- ---- ---- .74 -.46 1.20 5900 ---- ---- ---- ---- 61.80 -2.30 64.10 5950 ---- ---- ---- ---- 61.30 -2.30 63.60 6000 ---- ---- ---- ---- 60.80 -2.31 63.11 6050 ---- ---- ---- ---- 60.31 -2.30 62.61 6100 ---- ---- ---- ---- 59.81 -2.30 62.11 6150 ---- ---- ---- ---- 59.31 -2.30 61.61 6200 ---- ---- ---- ---- 58.81 -2.31 61.12 6250 ---- ---- ---- ---- 58.32 -2.30 60.62 6300 ---- ---- ---- ---- 57.82 -2.30 60.12 6350 ---- ---- ---- ---- 57.31 -2.30 59.61 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 7.69 -2.15 9.84 11750 ---- ---- ---- ---- 7.44 -2.11 9.55 11800 ---- ---- ---- ---- 7.19 -2.08 9.27 11850 ---- ---- ---- ---- 6.95 -2.03 8.98 11900 ---- ---- ---- ---- 6.71 -2.00 8.71 11950 ---- ---- ---- ---- 6.48 -1.96 8.44 12000 ---- ---- ---- ---- 6.26 -1.92 8.18 12050 ---- ---- ---- ---- 6.04 -1.88 7.92 12100 ---- ---- ---- ---- 5.83 -1.84 7.67 12150 ---- ---- ---- ---- 5.62 -1.80 7.42 12200 ---- ---- ---- ---- 5.41 -1.77 7.18 12250 ---- ---- ---- ---- 5.22 -1.72 6.94 12300 ---- ---- ---- ---- 5.03 -1.68 6.71 12350 ---- ---- ---- ---- 4.84 -1.65 6.49 12400 ---- ---- ---- ---- 4.66 -1.61 6.27 12450 ---- ---- ---- ---- 4.48 -1.58 6.06 12500 ---- ---- ---- ---- 4.31 -1.54 5.85 12550 ---- ---- ---- ---- 4.15 -1.50 5.65 12600 ---- ---- ---- ---- 3.99 -1.46 5.45 12650 ---- ---- ---- ---- 3.83 -1.43 5.26 12700 ---- ---- ---- ---- 3.68 -1.39 5.07 12750 ---- ---- ---- ---- 3.54 -1.35 4.89 12800 ---- ---- ---- ---- 3.40 -1.31 4.71 12850 ---- ---- ---- ---- 3.26 -1.28 4.54 12900 ---- ---- ---- ---- 3.13 -1.24 4.37 12950 ---- ---- ---- ---- 3.00 -1.21 4.21 13000 ---- ---- ---- ---- 2.88 -1.17 4.05 13050 ---- ---- ---- ---- 2.76 -1.14 3.90 13100 ---- ---- ---- ---- 2.64 -1.11 3.75 13150 ---- ---- ---- ---- 2.53 -1.08 3.61 13200 ---- ---- ---- ---- 2.42 -1.05 3.47 13250 ---- ---- ---- ---- 2.32 -1.01 3.33 5900 ---- ---- ---- ---- 59.47 -3.39 62.86 5950 ---- ---- ---- ---- 58.97 -3.39 62.36 6000 ---- ---- ---- ---- 58.47 -3.40 61.87 6050 ---- ---- ---- ---- 57.98 -3.39 61.37 6100 ---- ---- ---- ---- 57.48 -3.40 60.88 6150 ---- ---- ---- ---- 56.99 -3.39 60.38 6200 ---- ---- ---- ---- 56.49 -3.40 59.89 6250 ---- ---- ---- ---- 56.00 -3.39 59.39 6300 ---- ---- ---- ---- 55.49 -3.40 58.89 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 9.28 -2.09 11.37 11650 ---- ---- ---- ---- 9.04 -2.05 11.09 11700 ---- ---- ---- ---- 8.80 -2.02 10.82 11750 ---- ---- ---- ---- 8.57 -1.99 10.56 11800 ---- ---- ---- ---- 8.34 -1.96 10.30 11850 ---- ---- ---- ---- 8.11 -1.93 10.04 11900 ---- ---- ---- ---- 7.89 -1.90 9.79 11950 ---- ---- ---- ---- 7.68 -1.86 9.54 12000 ---- ---- ---- ---- 7.46 -1.84 9.30 12050 ---- ---- ---- ---- 7.26 -1.80 9.06 12100 ---- ---- ---- ---- 7.05 -1.78 8.83 12150 ---- ---- ---- ---- 6.86 -1.74 8.60 12200 ---- ---- ---- ---- 6.66 -1.72 8.38 12250 ---- ---- ---- ---- 6.47 -1.69 8.16 12300 ---- ---- ---- ---- 6.29 -1.65 7.94 12350 ---- ---- ---- ---- 6.11 -1.62 7.73 12400 ---- ---- ---- ---- 5.93 -1.60 7.53 12450 ---- ---- ---- ---- 5.76 -1.56 7.32 12500 ---- ---- ---- ---- 5.59 -1.53 7.12 12550 ---- ---- ---- ---- 5.42 -1.51 6.93 12600 ---- ---- ---- ---- 5.26 -1.48 6.74 12650 ---- ---- ---- ---- 5.10 -1.45 6.55 12700 ---- ---- ---- ---- 4.95 -1.42 6.37 12750 ---- ---- ---- ---- 4.80 -1.39 6.19 12800 ---- ---- ---- ---- 4.65 -1.37 6.02 12850 ---- ---- ---- ---- 4.51 -1.34 5.85 12900 ---- ---- ---- ---- 4.37 -1.31 5.68 12950 ---- ---- ---- ---- 4.24 -1.28 5.52 13000 ---- ---- ---- ---- 4.11 -1.25 5.36 13050 ---- ---- ---- ---- 3.98 -1.23 5.21 13100 ---- ---- ---- ---- 3.85 -1.20 5.05 13150 ---- ---- ---- ---- 3.73 -1.18 4.91 5850 ---- ---- ---- ---- 58.55 -3.38 61.93 5900 ---- ---- ---- ---- 58.05 -3.39 61.44 5950 ---- ---- ---- ---- 57.56 -3.39 60.95 6000 ---- ---- ---- ---- 57.07 -3.38 60.45 6050 ---- ---- ---- ---- 56.57 -3.39 59.96 6100 ---- ---- ---- ---- 56.08 -3.39 59.47 6150 ---- ---- ---- ---- 55.59 -3.38 58.97 6200 ---- ---- ---- ---- 55.09 -3.39 58.48 6250 ---- ---- ---- ---- 54.60 -3.39 57.99 6300 ---- ---- ---- ---- 54.10 -3.38 57.48 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 10.93 -2.13 13.06 11500 ---- ---- ---- ---- 10.69 -2.10 12.79 11550 ---- ---- ---- ---- 10.44 -2.08 12.52 11600 ---- ---- ---- ---- 10.21 -2.05 12.26 11650 ---- ---- ---- ---- 9.97 -2.03 12.00 11700 ---- ---- ---- ---- 9.74 -2.00 11.74 11750 ---- ---- ---- ---- 9.52 -1.97 11.49 11800 ---- ---- ---- ---- 9.30 -1.94 11.24 11850 ---- ---- ---- ---- 9.08 -1.92 11.00 11900 ---- ---- ---- ---- 8.87 -1.89 10.76 11950 ---- ---- ---- ---- 8.66 -1.86 10.52 12000 ---- ---- ---- ---- 8.45 -1.84 10.29 12050 ---- ---- ---- ---- 8.25 -1.81 10.06 12100 ---- ---- ---- ---- 8.05 -1.78 9.83 12150 ---- ---- ---- ---- 7.86 -1.75 9.61 12200 ---- ---- ---- ---- 7.67 -1.73 9.40 12250 ---- ---- ---- ---- 7.48 -1.70 9.18 12300 ---- ---- ---- ---- 7.30 -1.67 8.97 12350 ---- ---- ---- ---- 7.12 -1.65 8.77 12400 ---- ---- ---- ---- 6.94 -1.62 8.56 12450 ---- ---- ---- ---- 6.77 -1.60 8.37 12500 ---- ---- ---- ---- 6.60 -1.57 8.17 12550 ---- ---- ---- ---- 6.43 -1.55 7.98 12600 ---- ---- ---- ---- 6.27 -1.52 7.79 12650 ---- ---- ---- ---- 6.11 -1.50 7.61 12700 ---- ---- ---- ---- 5.96 -1.47 7.43 12750 ---- ---- ---- ---- 5.80 -1.45 7.25 12800 ---- ---- ---- ---- 5.65 -1.42 7.07 12850 ---- ---- ---- ---- 5.51 -1.39 6.90 12900 ---- ---- ---- ---- 5.37 -1.37 6.74 12950 ---- ---- ---- ---- 5.23 -1.34 6.57 13000 ---- ---- ---- ---- 5.09 -1.32 6.41 13050 ---- ---- ---- ---- 4.96 -1.29 6.25 13100 ---- ---- ---- ---- 4.82 -1.28 6.10 5850 ---- ---- ---- ---- 57.75 -3.41 61.16 5900 ---- ---- ---- ---- 57.25 -3.42 60.67 5950 ---- ---- ---- ---- 56.76 -3.42 60.18 6000 ---- ---- ---- ---- 56.27 -3.42 59.69 6050 ---- ---- ---- ---- 55.78 -3.42 59.20 6100 ---- ---- ---- ---- 55.29 -3.42 58.71 6150 ---- ---- ---- ---- 54.80 -3.41 58.21 6200 ---- ---- ---- ---- 54.31 -3.41 57.72 6250 ---- ---- ---- ---- 53.81 -3.42 57.23 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 11.21 -2.08 13.29 11450 ---- ---- ---- ---- 10.98 -2.06 13.04 11500 ---- ---- ---- ---- 10.76 -2.02 12.78 11550 ---- ---- ---- ---- 10.53 -2.01 12.54 11600 ---- ---- ---- ---- 10.31 -1.98 12.29 11650 ---- ---- ---- ---- 10.10 -1.95 12.05 11700 ---- ---- ---- ---- 9.88 -1.93 11.81 11750 ---- ---- ---- ---- 9.67 -1.91 11.58 11800 ---- ---- ---- ---- 9.47 -1.88 11.35 11850 ---- ---- ---- ---- 9.26 -1.86 11.12 11900 ---- ---- ---- ---- 9.06 -1.84 10.90 11950 ---- ---- ---- ---- 8.87 -1.81 10.68 12000 ---- ---- ---- ---- 8.68 -1.78 10.46 12050 ---- ---- ---- ---- 8.49 -1.75 10.24 12100 ---- ---- ---- ---- 8.30 -1.73 10.03 12150 ---- ---- ---- ---- 8.12 -1.71 9.83 12200 ---- ---- ---- ---- 7.94 -1.68 9.62 12250 ---- ---- ---- ---- 7.76 -1.66 9.42 12300 ---- ---- ---- ---- 7.59 -1.64 9.23 12350 ---- ---- ---- ---- 7.42 -1.61 9.03 12400 ---- ---- ---- ---- 7.25 -1.59 8.84 12450 ---- ---- ---- ---- 7.09 -1.57 8.66 12500 ---- ---- ---- ---- 6.93 -1.54 8.47 12550 ---- ---- ---- ---- 6.77 -1.52 8.29 12600 ---- ---- ---- ---- 6.62 -1.50 8.12 12650 ---- ---- ---- ---- 6.47 -1.47 7.94 12700 ---- ---- ---- ---- 6.32 -1.45 7.77 12750 ---- ---- ---- ---- 6.17 -1.43 7.60 12800 ---- ---- ---- ---- 6.03 -1.41 7.44 12850 ---- ---- ---- ---- 5.89 -1.38 7.27 12900 ---- ---- ---- ---- 5.75 -1.36 7.11 12950 ---- ---- ---- ---- 5.62 -1.34 6.96 5800 ---- ---- ---- ---- 56.31 -3.46 59.77 5850 ---- ---- ---- ---- 55.82 -3.46 59.28 5900 ---- ---- ---- ---- 55.33 -3.46 58.79 5950 ---- ---- ---- ---- 54.84 -3.46 58.30 6000 ---- ---- ---- ---- 54.36 -3.45 57.81 6050 ---- ---- ---- ---- 53.87 -3.45 57.32 6100 ---- ---- ---- ---- 53.38 -3.45 56.83 6150 ---- ---- ---- ---- 52.89 -3.46 56.35 6200 ---- ---- ---- ---- 52.41 -3.45 55.86 6250 ---- ---- ---- ---- 51.92 -3.45 55.37 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 ---- ---- ---- ---- 12.53 -2.03 14.56 11350 ---- ---- ---- ---- 12.31 -2.01 14.32 11400 ---- ---- ---- ---- 12.09 -1.99 14.08 11450 ---- ---- ---- ---- 11.88 -1.97 13.85 11500 ---- ---- ---- ---- 11.67 -1.94 13.61 11550 ---- ---- ---- ---- 11.46 -1.93 13.39 11600 ---- ---- ---- ---- 11.26 -1.90 13.16 11650 ---- ---- ---- ---- 11.06 -1.88 12.94 11700 ---- ---- ---- ---- 10.86 -1.86 12.72 11750 ---- ---- ---- ---- 10.67 -1.83 12.50 11800 ---- ---- ---- ---- 10.48 -1.81 12.29 11850 ---- ---- ---- ---- 10.29 -1.79 12.08 11900 ---- ---- ---- ---- 10.10 -1.77 11.87 11950 ---- ---- ---- ---- 9.92 -1.75 11.67 12000 ---- ---- ---- ---- 9.74 -1.73 11.47 12050 ---- ---- ---- ---- 9.56 -1.71 11.27 12100 ---- ---- ---- ---- 9.39 -1.68 11.07 12150 ---- ---- ---- ---- 9.21 -1.67 10.88 12200 ---- ---- ---- ---- 9.04 -1.65 10.69 12250 ---- ---- ---- ---- 8.88 -1.62 10.50 12300 ---- ---- ---- ---- 8.71 -1.61 10.32 12350 ---- ---- ---- ---- 8.55 -1.59 10.14 12400 ---- ---- ---- ---- 8.39 -1.57 9.96 12450 ---- ---- ---- ---- 8.24 -1.54 9.78 12500 ---- ---- ---- ---- 8.08 -1.53 9.61 12550 ---- ---- ---- ---- 7.93 -1.51 9.44 12600 ---- ---- ---- ---- 7.78 -1.49 9.27 12650 ---- ---- ---- ---- 7.64 -1.47 9.11 12700 ---- ---- ---- ---- 7.49 -1.45 8.94 12750 ---- ---- ---- ---- 7.35 -1.43 8.78 12800 ---- ---- ---- ---- 7.21 -1.42 8.63 5750 ---- ---- ---- ---- 54.82 -3.44 58.26 5800 ---- ---- ---- ---- 54.34 -3.44 57.78 5850 ---- ---- ---- ---- 53.86 -3.44 57.30 5900 ---- ---- ---- ---- 53.38 -3.44 56.82 5950 ---- ---- ---- ---- 52.90 -3.43 56.33 6000 ---- ---- ---- ---- 52.42 -3.43 55.85 6050 ---- ---- ---- ---- 51.94 -3.43 55.37 6100 ---- ---- ---- ---- 51.46 -3.43 54.89 6150 ---- ---- ---- ---- 50.99 -3.42 54.41 6200 ---- ---- ---- ---- 50.51 -3.42 53.93 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11200 ---- ---- ---- ---- 12.91 -2.06 14.97 11250 ---- ---- ---- ---- 12.69 -2.04 14.73 11300 ---- ---- ---- ---- 12.48 -2.02 14.50 11350 ---- ---- ---- ---- 12.28 -1.99 14.27 11400 ---- ---- ---- ---- 12.07 -1.98 14.05 11450 ---- ---- ---- ---- 11.87 -1.95 13.82 11500 ---- ---- ---- ---- 11.68 -1.92 13.60 11550 ---- ---- ---- ---- 11.48 -1.91 13.39 11600 ---- ---- ---- ---- 11.29 -1.88 13.17 11650 ---- ---- ---- ---- 11.10 -1.86 12.96 11700 ---- ---- ---- ---- 10.91 -1.85 12.76 11750 ---- ---- ---- ---- 10.73 -1.82 12.55 11800 ---- ---- ---- ---- 10.55 -1.80 12.35 11850 ---- ---- ---- ---- 10.37 -1.78 12.15 11900 ---- ---- ---- ---- 10.19 -1.77 11.96 11950 ---- ---- ---- ---- 10.02 -1.74 11.76 12000 ---- ---- ---- ---- 9.85 -1.72 11.57 12050 ---- ---- ---- ---- 9.68 -1.70 11.38 12100 ---- ---- ---- ---- 9.51 -1.69 11.20 12150 ---- ---- ---- ---- 9.35 -1.67 11.02 12200 ---- ---- ---- ---- 9.19 -1.64 10.83 12250 ---- ---- ---- ---- 9.03 -1.63 10.66 12300 ---- ---- ---- ---- 8.87 -1.61 10.48 12350 ---- ---- ---- ---- 8.72 -1.59 10.31 12400 ---- ---- ---- ---- 8.57 -1.57 10.14 12450 ---- ---- ---- ---- 8.42 -1.55 9.97 12500 ---- ---- ---- ---- 8.27 -1.53 9.80 12550 ---- ---- ---- ---- 8.12 -1.52 9.64 12600 ---- ---- ---- ---- 7.98 -1.50 9.48 12650 ---- ---- ---- ---- 7.84 -1.48 9.32 5750 ---- ---- ---- ---- 53.11 -3.51 56.62 5800 ---- ---- ---- ---- 52.63 -3.51 56.14 5850 ---- ---- ---- ---- 52.16 -3.51 55.67 5900 ---- ---- ---- ---- 51.68 -3.51 55.19 5950 ---- ---- ---- ---- 51.21 -3.50 54.71 6000 ---- ---- ---- ---- 50.74 -3.50 54.24 6050 ---- ---- ---- ---- 50.26 -3.50 53.76 6100 ---- ---- ---- ---- 49.79 -3.50 53.29 6150 ---- ---- ---- ---- 49.32 -3.49 52.81 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 13.44 -2.09 15.53 11100 ---- ---- ---- ---- 13.23 -2.07 15.30 11150 ---- ---- ---- ---- 13.02 -2.05 15.07 11200 ---- ---- ---- ---- 12.82 -2.03 14.85 11250 ---- ---- ---- ---- 12.62 -2.00 14.62 11300 ---- ---- ---- ---- 12.42 -1.98 14.40 11350 ---- ---- ---- ---- 12.22 -1.97 14.19 11400 ---- ---- ---- ---- 12.03 -1.94 13.97 11450 ---- ---- ---- ---- 11.84 -1.92 13.76 11500 ---- ---- ---- ---- 11.65 -1.90 13.55 11550 ---- ---- ---- ---- 11.47 -1.88 13.35 11600 ---- ---- ---- ---- 11.28 -1.87 13.15 11650 ---- ---- ---- ---- 11.10 -1.85 12.95 11700 ---- ---- ---- ---- 10.92 -1.83 12.75 11750 ---- ---- ---- ---- 10.75 -1.81 12.56 11800 ---- ---- ---- ---- 10.58 -1.78 12.36 11850 ---- ---- ---- ---- 10.41 -1.76 12.17 11900 ---- ---- ---- ---- 10.24 -1.75 11.99 11950 ---- ---- ---- ---- 10.07 -1.73 11.80 12000 ---- ---- ---- ---- 9.91 -1.71 11.62 12050 ---- ---- ---- ---- 9.75 -1.69 11.44 12100 ---- ---- ---- ---- 9.59 -1.67 11.26 12150 ---- ---- ---- ---- 9.43 -1.66 11.09 12200 ---- ---- ---- ---- 9.28 -1.64 10.92 12250 ---- ---- ---- ---- 9.13 -1.62 10.75 12300 ---- ---- ---- ---- 8.98 -1.60 10.58 12350 ---- ---- ---- ---- 8.83 -1.58 10.41 12400 ---- ---- ---- ---- 8.68 -1.57 10.25 12450 ---- ---- ---- ---- 8.54 -1.55 10.09 12500 ---- ---- ---- ---- 8.40 -1.53 9.93 5700 ---- ---- ---- ---- 51.96 -3.56 55.52 5750 ---- ---- ---- ---- 51.49 -3.55 55.04 5800 ---- ---- ---- ---- 51.02 -3.55 54.57 5850 ---- ---- ---- ---- 50.55 -3.55 54.10 5900 ---- ---- ---- ---- 50.09 -3.54 53.63 5950 ---- ---- ---- ---- 49.62 -3.54 53.16 6000 ---- ---- ---- ---- 49.16 -3.53 52.69 6050 ---- ---- ---- ---- 48.69 -3.53 52.22 6100 ---- ---- ---- ---- 48.23 -3.52 51.75 6150 ---- ---- ---- ---- 47.77 -3.52 51.29 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11050 ---- ---- ---- ---- 14.21 -2.10 16.31 11100 ---- ---- ---- ---- 14.01 -2.07 16.08 11150 ---- ---- ---- ---- 13.81 -2.05 15.86 11200 ---- ---- ---- ---- 13.60 -2.04 15.64 11250 ---- ---- ---- ---- 13.41 -2.01 15.42 11300 ---- ---- ---- ---- 13.21 -1.99 15.20 11350 ---- ---- ---- ---- 13.02 -1.97 14.99 11400 ---- ---- ---- ---- 12.83 -1.95 14.78 11450 ---- ---- ---- ---- 12.64 -1.93 14.57 11500 ---- ---- ---- ---- 12.45 -1.92 14.37 11550 ---- ---- ---- ---- 12.27 -1.90 14.17 11600 ---- ---- ---- ---- 12.09 -1.88 13.97 11650 ---- ---- ---- ---- 11.91 -1.86 13.77 11700 ---- ---- ---- ---- 11.74 -1.84 13.58 11750 ---- ---- ---- ---- 11.56 -1.83 13.39 11800 ---- ---- ---- ---- 11.39 -1.81 13.20 11850 ---- ---- ---- ---- 11.22 -1.80 13.02 11900 ---- ---- ---- ---- 11.06 -1.77 12.83 11950 ---- ---- ---- ---- 10.89 -1.76 12.65 12000 ---- ---- ---- ---- 10.73 -1.74 12.47 12050 ---- ---- ---- ---- 10.57 -1.73 12.30 12100 ---- ---- ---- ---- 10.42 -1.70 12.12 12150 ---- ---- ---- ---- 10.26 -1.69 11.95 12200 ---- ---- ---- ---- 10.11 -1.67 11.78 12250 ---- ---- ---- ---- 9.96 -1.65 11.61 12300 ---- ---- ---- ---- 9.81 -1.64 11.45 12350 ---- ---- ---- ---- 9.66 -1.62 11.28 12400 ---- ---- ---- ---- 9.52 -1.60 11.12 12450 ---- ---- ---- ---- 9.37 -1.59 10.96 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11000 ---- ---- ---- ---- 14.58 -2.09 16.67 11050 ---- ---- ---- ---- 14.38 -2.07 16.45 11100 ---- ---- ---- ---- 14.18 -2.05 16.23 11150 ---- ---- ---- ---- 13.98 -2.03 16.01 11200 ---- ---- ---- ---- 13.79 -2.01 15.80 11250 ---- ---- ---- ---- 13.60 -1.99 15.59 11300 ---- ---- ---- ---- 13.41 -1.97 15.38 11350 ---- ---- ---- ---- 13.22 -1.95 15.17 11400 ---- ---- ---- ---- 13.04 -1.93 14.97 11450 ---- ---- ---- ---- 12.85 -1.92 14.77 11500 ---- ---- ---- ---- 12.67 -1.90 14.57 11550 ---- ---- ---- ---- 12.50 -1.88 14.38 11600 ---- ---- ---- ---- 12.32 -1.87 14.19 11650 ---- ---- ---- ---- 12.15 -1.85 14.00 11700 ---- ---- ---- ---- 11.98 -1.83 13.81 11750 ---- ---- ---- ---- 11.81 -1.82 13.63 11800 ---- ---- ---- ---- 11.65 -1.80 13.45 11850 ---- ---- ---- ---- 11.48 -1.79 13.27 11900 ---- ---- ---- ---- 11.32 -1.77 13.09 11950 ---- ---- ---- ---- 11.16 -1.75 12.91 12000 ---- ---- ---- ---- 11.01 -1.73 12.74 12050 ---- ---- ---- ---- 10.85 -1.72 12.57 12100 ---- ---- ---- ---- 10.70 -1.70 12.40 12150 ---- ---- ---- ---- 10.55 -1.68 12.23 12200 ---- ---- ---- ---- 10.40 -1.66 12.06 12250 ---- ---- ---- ---- 10.25 -1.65 11.90 12300 ---- ---- ---- ---- 10.10 -1.64 11.74 12350 ---- ---- ---- ---- 9.96 -1.62 11.58 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 UNCH .01 12500 ---- ---- ---- ---- .01 -.01 .02 12550 ---- ---- ---- ---- .03 -.01 .04 12600 ---- ---- ---- ---- .07 -.02 .09 12650 ---- ---- ---- ---- .15 -.01 .16 12700 ---- ---- ---- ---- .27 -.01 .28 12750 ---- ---- ---- ---- .46 +.01 .45 12800 ---- ---- ---- ---- .72 +.05 .67 12850 ---- ---- ---- ---- 1.04 +.09 .95 12900 ---- ---- ---- ---- 1.42 +.13 1.29 12950 ---- ---- ---- ---- 1.85 +.18 1.67 13000 ---- ---- ---- ---- 2.31 +.21 2.10 13050 ---- ---- ---- ---- 2.79 +.24 2.55 13100 ---- ---- ---- ---- 3.27 +.25 3.02 13150 ---- ---- ---- ---- 3.78 +.28 3.50 13200 ---- ---- ---- ---- 4.28 +.29 3.99 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 ---- ---- ---- ---- 2.90 +.68 2.22 11850 ---- ---- ---- ---- 3.10 +.71 2.39 11900 ---- ---- ---- ---- 3.32 +.75 2.57 11950 ---- ---- ---- ---- 3.54 +.78 2.76 12000 ---- ---- ---- ---- 3.78 +.83 2.95 12050 ---- ---- ---- ---- 4.02 +.87 3.15 12100 ---- ---- ---- ---- 4.27 +.91 3.36 12150 ---- ---- ---- ---- 4.53 +.95 3.58 12200 ---- ---- ---- ---- 4.80 +.99 3.81 12250 ---- ---- ---- ---- 5.08 +1.03 4.05 12300 ---- ---- ---- ---- 5.37 +1.07 4.30 12350 ---- ---- ---- ---- 5.67 +1.12 4.55 12400 ---- ---- ---- ---- 5.97 +1.15 4.82 12450 ---- ---- ---- ---- 6.28 +1.19 5.09 12500 ---- ---- ---- ---- 6.61 +1.24 5.37 12550 ---- ---- ---- ---- 6.94 +1.28 5.66 12600 ---- ---- ---- ---- 7.28 +1.32 5.96 12650 ---- ---- ---- ---- 7.62 +1.35 6.27 12700 ---- ---- ---- ---- 7.97 +1.39 6.58 12750 ---- ---- ---- ---- 8.34 +1.44 6.90 12800 ---- ---- ---- ---- 8.70 +1.47 7.23 12850 ---- ---- ---- ---- 9.08 +1.51 7.57 12900 ---- ---- ---- ---- 9.46 +1.54 7.92 12950 ---- ---- ---- ---- 9.85 +1.58 8.27 13000 ---- ---- ---- ---- 10.24 +1.61 8.63 13050 ---- ---- ---- ---- 10.64 +1.64 9.00 13100 ---- ---- ---- ---- 11.05 +1.68 9.37 13150 ---- ---- ---- ---- 11.46 +1.71 9.75 13200 ---- ---- ---- ---- 11.88 +1.75 10.13 13250 ---- ---- ---- ---- 12.30 +1.77 10.53 13300 ---- ---- ---- ---- 12.73 +1.81 10.92 13350 ---- ---- ---- ---- 13.16 +1.83 11.33 13400 ---- ---- ---- ---- 13.59 +1.85 11.74 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 ---- ---- ---- ---- 5.70 +1.25 4.45 11750 ---- ---- ---- ---- 5.94 +1.28 4.66 11800 ---- ---- ---- ---- 6.19 +1.32 4.87 11850 ---- ---- ---- ---- 6.44 +1.36 5.08 11900 ---- ---- ---- ---- 6.70 +1.40 5.30 11950 ---- ---- ---- ---- 6.97 +1.44 5.53 12000 ---- ---- ---- ---- 7.24 +1.48 5.76 12050 ---- ---- ---- ---- 7.52 +1.52 6.00 12100 ---- ---- ---- ---- 7.80 +1.56 6.24 12150 ---- ---- ---- ---- 8.08 +1.59 6.49 12200 ---- ---- ---- ---- 8.38 +1.64 6.74 12250 ---- ---- ---- ---- 8.68 +1.68 7.00 12300 ---- ---- ---- ---- 8.98 +1.71 7.27 12350 ---- ---- ---- ---- 9.29 +1.75 7.54 12400 ---- ---- ---- ---- 9.60 +1.79 7.81 12450 ---- ---- ---- ---- 9.92 +1.82 8.10 12500 ---- ---- ---- ---- 10.25 +1.87 8.38 12550 ---- ---- ---- ---- 10.58 +1.90 8.68 12600 ---- ---- ---- ---- 10.91 +1.94 8.97 12650 ---- ---- ---- ---- 11.25 +1.97 9.28 12700 ---- ---- ---- ---- 11.60 +2.01 9.59 12750 ---- ---- ---- ---- 11.95 +2.05 9.90 12800 ---- ---- ---- ---- 12.30 +2.08 10.22 12850 ---- ---- ---- ---- 12.66 +2.12 10.54 12900 ---- ---- ---- ---- 13.02 +2.15 10.87 12950 ---- ---- ---- ---- 13.39 +2.19 11.20 13000 ---- ---- ---- ---- 13.76 +2.22 11.54 13050 ---- ---- ---- ---- 14.14 +2.26 11.88 13100 ---- ---- ---- ---- 14.52 +2.29 12.23 13150 ---- ---- ---- ---- 14.90 +2.32 12.58 13200 ---- ---- ---- ---- 15.29 +2.35 12.94 13250 ---- ---- ---- ---- 15.68 +2.38 13.30 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 ---- ---- ---- ---- 7.49 +1.30 6.19 11650 ---- ---- ---- ---- 7.74 +1.34 6.40 11700 ---- ---- ---- ---- 7.99 +1.36 6.63 11750 ---- ---- ---- ---- 8.25 +1.39 6.86 11800 ---- ---- ---- ---- 8.51 +1.42 7.09 11850 ---- ---- ---- ---- 8.78 +1.45 7.33 11900 ---- ---- ---- ---- 9.06 +1.49 7.57 11950 ---- ---- ---- ---- 9.33 +1.51 7.82 12000 ---- ---- ---- ---- 9.62 +1.55 8.07 12050 ---- ---- ---- ---- 9.90 +1.58 8.32 12100 ---- ---- ---- ---- 10.19 +1.60 8.59 12150 ---- ---- ---- ---- 10.49 +1.64 8.85 12200 ---- ---- ---- ---- 10.79 +1.67 9.12 12250 ---- ---- ---- ---- 11.09 +1.70 9.39 12300 ---- ---- ---- ---- 11.40 +1.73 9.67 12350 ---- ---- ---- ---- 11.71 +1.76 9.95 12400 ---- ---- ---- ---- 12.03 +1.79 10.24 12450 ---- ---- ---- ---- 12.35 +1.82 10.53 12500 ---- ---- ---- ---- 12.67 +1.85 10.82 12550 ---- ---- ---- ---- 13.00 +1.88 11.12 12600 ---- ---- ---- ---- 13.33 +1.90 11.43 12650 ---- ---- ---- ---- 13.67 +1.94 11.73 12700 ---- ---- ---- ---- 14.01 +1.96 12.05 12750 ---- ---- ---- ---- 14.35 +1.99 12.36 12800 ---- ---- ---- ---- 14.70 +2.02 12.68 12850 ---- ---- ---- ---- 15.05 +2.05 13.00 12900 ---- ---- ---- ---- 15.41 +2.08 13.33 12950 ---- ---- ---- ---- 15.76 +2.10 13.66 13000 ---- ---- ---- ---- 16.13 +2.13 14.00 13050 ---- ---- ---- ---- 16.49 +2.16 14.33 13100 ---- ---- ---- ---- 16.86 +2.18 14.68 13150 ---- ---- ---- ---- 17.23 +2.21 15.02 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 ---- ---- ---- ---- 8.23 +1.27 6.96 11500 ---- ---- ---- ---- 8.47 +1.29 7.18 11550 ---- ---- ---- ---- 8.72 +1.32 7.40 11600 ---- ---- ---- ---- 8.98 +1.35 7.63 11650 ---- ---- ---- ---- 9.24 +1.38 7.86 11700 ---- ---- ---- ---- 9.50 +1.41 8.09 11750 ---- ---- ---- ---- 9.77 +1.44 8.33 11800 ---- ---- ---- ---- 10.04 +1.46 8.58 11850 ---- ---- ---- ---- 10.31 +1.49 8.82 11900 ---- ---- ---- ---- 10.59 +1.52 9.07 11950 ---- ---- ---- ---- 10.87 +1.54 9.33 12000 ---- ---- ---- ---- 11.16 +1.57 9.59 12050 ---- ---- ---- ---- 11.44 +1.59 9.85 12100 ---- ---- ---- ---- 11.74 +1.62 10.12 12150 ---- ---- ---- ---- 12.04 +1.65 10.39 12200 ---- ---- ---- ---- 12.34 +1.68 10.66 12250 ---- ---- ---- ---- 12.64 +1.70 10.94 12300 ---- ---- ---- ---- 12.95 +1.73 11.22 12350 ---- ---- ---- ---- 13.26 +1.75 11.51 12400 ---- ---- ---- ---- 13.57 +1.77 11.80 12450 ---- ---- ---- ---- 13.89 +1.80 12.09 12500 ---- ---- ---- ---- 14.22 +1.83 12.39 12550 ---- ---- ---- ---- 14.54 +1.85 12.69 12600 ---- ---- ---- ---- 14.87 +1.88 12.99 12650 ---- ---- ---- ---- 15.20 +1.90 13.30 12700 ---- ---- ---- ---- 15.54 +1.93 13.61 12750 ---- ---- ---- ---- 15.88 +1.96 13.92 12800 ---- ---- ---- ---- 16.22 +1.98 14.24 12850 ---- ---- ---- ---- 16.56 +2.00 14.56 12900 ---- ---- ---- ---- 16.91 +2.02 14.89 12950 ---- ---- ---- ---- 17.26 +2.05 15.21 13000 ---- ---- ---- ---- 17.62 +2.08 15.54 13050 ---- ---- ---- ---- 17.98 +2.10 15.88 13100 ---- ---- ---- ---- 18.34 +2.13 16.21 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 ---- ---- ---- ---- 9.73 +1.35 8.38 11450 ---- ---- ---- ---- 9.99 +1.38 8.61 11500 ---- ---- ---- ---- 10.25 +1.40 8.85 11550 ---- ---- ---- ---- 10.51 +1.42 9.09 11600 ---- ---- ---- ---- 10.78 +1.45 9.33 11650 ---- ---- ---- ---- 11.05 +1.47 9.58 11700 ---- ---- ---- ---- 11.33 +1.50 9.83 11750 ---- ---- ---- ---- 11.61 +1.52 10.09 11800 ---- ---- ---- ---- 11.89 +1.54 10.35 11850 ---- ---- ---- ---- 12.18 +1.57 10.61 11900 ---- ---- ---- ---- 12.47 +1.59 10.88 11950 ---- ---- ---- ---- 12.76 +1.61 11.15 12000 ---- ---- ---- ---- 13.06 +1.64 11.42 12050 ---- ---- ---- ---- 13.36 +1.67 11.69 12100 ---- ---- ---- ---- 13.66 +1.69 11.97 12150 ---- ---- ---- ---- 13.97 +1.71 12.26 12200 ---- ---- ---- ---- 14.28 +1.74 12.54 12250 ---- ---- ---- ---- 14.60 +1.77 12.83 12300 ---- ---- ---- ---- 14.91 +1.78 13.13 12350 ---- ---- ---- ---- 15.23 +1.81 13.42 12400 ---- ---- ---- ---- 15.55 +1.83 13.72 12450 ---- ---- ---- ---- 15.88 +1.86 14.02 12500 ---- ---- ---- ---- 16.21 +1.88 14.33 12550 ---- ---- ---- ---- 16.54 +1.90 14.64 12600 ---- ---- ---- ---- 16.88 +1.93 14.95 12650 ---- ---- ---- ---- 17.21 +1.94 15.27 12700 ---- ---- ---- ---- 17.55 +1.97 15.58 12750 ---- ---- ---- ---- 17.90 +1.99 15.91 12800 ---- ---- ---- ---- 18.24 +2.01 16.23 12850 ---- ---- ---- ---- 18.59 +2.03 16.56 12900 ---- ---- ---- ---- 18.95 +2.06 16.89 12950 ---- ---- ---- ---- 19.30 +2.08 17.22 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .02 +.01 .01 6100 ---- ---- ---- ---- .02 +.01 .01 6150 ---- ---- ---- ---- .02 +.01 .01 6200 ---- ---- ---- ---- .02 UNCH .02 6250 ---- ---- ---- ---- .03 +.01 .02 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- ---- UNCH 7.16 11350 ---- ---- ---- ---- ---- UNCH 7.36 11400 ---- ---- ---- ---- ---- UNCH 7.57 11450 ---- ---- ---- ---- ---- UNCH 7.78 11500 ---- ---- ---- ---- ---- UNCH 7.99 11550 ---- ---- ---- ---- ---- UNCH 8.20 11600 ---- ---- ---- ---- ---- UNCH 8.42 11650 ---- ---- ---- ---- ---- UNCH 8.64 11700 ---- ---- ---- ---- ---- UNCH 8.87 11750 ---- ---- ---- ---- ---- UNCH 9.09 11800 ---- ---- ---- ---- ---- UNCH 9.33 11850 ---- ---- ---- ---- ---- UNCH 9.56 11900 ---- ---- ---- ---- ---- UNCH 9.80 11950 ---- ---- ---- ---- ---- UNCH 10.04 12000 ---- ---- ---- ---- ---- UNCH 10.28 12050 ---- ---- ---- ---- ---- UNCH 10.53 12100 ---- ---- ---- ---- ---- UNCH 10.78 12150 ---- ---- ---- ---- ---- UNCH 11.03 12200 ---- ---- ---- ---- ---- UNCH 11.29 12250 ---- ---- ---- ---- ---- UNCH 11.55 12300 ---- ---- ---- ---- ---- UNCH 11.81 12350 ---- ---- ---- ---- ---- UNCH 12.08 12400 ---- ---- ---- ---- ---- UNCH 12.35 12450 ---- ---- ---- ---- ---- UNCH 12.62 12500 ---- ---- ---- ---- ---- UNCH 12.89 12550 ---- ---- ---- ---- ---- UNCH 13.17 12600 ---- ---- ---- ---- ---- UNCH 13.45 12650 ---- ---- ---- ---- ---- UNCH 13.74 12700 ---- ---- ---- ---- ---- UNCH 14.02 5800 ---- ---- ---- ---- ---- UNCH .01 5850 ---- ---- ---- ---- ---- UNCH .01 5900 ---- ---- ---- ---- ---- UNCH .01 5950 ---- ---- ---- ---- ---- UNCH .01 6000 ---- ---- ---- ---- ---- UNCH .01 6050 ---- ---- ---- ---- ---- UNCH .01 6100 ---- ---- ---- ---- ---- UNCH .02 6150 ---- ---- ---- ---- ---- UNCH .02 6200 ---- ---- ---- ---- ---- UNCH .02 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- 11.65 +1.35 10.30 11350 ---- ---- ---- ---- 11.92 +1.37 10.55 11400 ---- ---- ---- ---- 12.19 +1.39 10.80 11450 ---- ---- ---- ---- 12.46 +1.41 11.05 11500 ---- ---- ---- ---- 12.74 +1.44 11.30 11550 ---- ---- ---- ---- 13.02 +1.46 11.56 11600 ---- ---- ---- ---- 13.30 +1.48 11.82 11650 ---- ---- ---- ---- 13.58 +1.50 12.08 11700 ---- ---- ---- ---- 13.87 +1.52 12.35 11750 ---- ---- ---- ---- 14.16 +1.54 12.62 11800 ---- ---- ---- ---- 14.46 +1.57 12.89 11850 ---- ---- ---- ---- 14.75 +1.58 13.17 11900 ---- ---- ---- ---- 15.05 +1.60 13.45 11950 ---- ---- ---- ---- 15.36 +1.63 13.73 12000 ---- ---- ---- ---- 15.66 +1.65 14.01 12050 ---- ---- ---- ---- 15.97 +1.67 14.30 12100 ---- ---- ---- ---- 16.28 +1.69 14.59 12150 ---- ---- ---- ---- 16.59 +1.70 14.89 12200 ---- ---- ---- ---- 16.91 +1.73 15.18 12250 ---- ---- ---- ---- 17.23 +1.75 15.48 12300 ---- ---- ---- ---- 17.55 +1.76 15.79 12350 ---- ---- ---- ---- 17.87 +1.78 16.09 12400 ---- ---- ---- ---- 18.20 +1.80 16.40 12450 ---- ---- ---- ---- 18.53 +1.82 16.71 12500 ---- ---- ---- ---- 18.86 +1.84 17.02 12550 ---- ---- ---- ---- 19.20 +1.86 17.34 12600 ---- ---- ---- ---- 19.53 +1.88 17.65 12650 ---- ---- ---- ---- 19.87 +1.89 17.98 12700 ---- ---- ---- ---- 20.21 +1.91 18.30 12750 ---- ---- ---- ---- 20.56 +1.94 18.62 12800 ---- ---- ---- ---- 20.90 +1.95 18.95 5750 ---- ---- ---- ---- .05 +.02 .03 5800 ---- ---- ---- ---- .05 +.01 .04 5850 ---- ---- ---- ---- .06 +.02 .04 5900 ---- ---- ---- ---- .06 +.01 .05 5950 ---- ---- ---- ---- .07 +.02 .05 6000 ---- ---- ---- ---- .07 +.01 .06 6050 ---- ---- ---- ---- .08 +.02 .06 6100 ---- ---- ---- ---- .09 +.02 .07 6150 ---- ---- ---- ---- .10 +.03 .07 6200 ---- ---- ---- ---- .11 +.03 .08 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11200 ---- ---- ---- ---- 12.63 +1.39 11.24 11250 ---- ---- ---- ---- 12.90 +1.41 11.49 11300 ---- ---- ---- ---- 13.17 +1.43 11.74 11350 ---- ---- ---- ---- 13.45 +1.46 11.99 11400 ---- ---- ---- ---- 13.73 +1.48 12.25 11450 ---- ---- ---- ---- 14.01 +1.49 12.52 11500 ---- ---- ---- ---- 14.30 +1.52 12.78 11550 ---- ---- ---- ---- 14.59 +1.54 13.05 11600 ---- ---- ---- ---- 14.88 +1.56 13.32 11650 ---- ---- ---- ---- 15.17 +1.58 13.59 11700 ---- ---- ---- ---- 15.47 +1.60 13.87 11750 ---- ---- ---- ---- 15.77 +1.62 14.15 11800 ---- ---- ---- ---- 16.07 +1.64 14.43 11850 ---- ---- ---- ---- 16.38 +1.66 14.72 11900 ---- ---- ---- ---- 16.68 +1.67 15.01 11950 ---- ---- ---- ---- 16.99 +1.69 15.30 12000 ---- ---- ---- ---- 17.31 +1.72 15.59 12050 ---- ---- ---- ---- 17.62 +1.73 15.89 12100 ---- ---- ---- ---- 17.94 +1.75 16.19 12150 ---- ---- ---- ---- 18.26 +1.77 16.49 12200 ---- ---- ---- ---- 18.58 +1.78 16.80 12250 ---- ---- ---- ---- 18.91 +1.81 17.10 12300 ---- ---- ---- ---- 19.23 +1.82 17.41 12350 ---- ---- ---- ---- 19.56 +1.84 17.72 12400 ---- ---- ---- ---- 19.90 +1.86 18.04 12450 ---- ---- ---- ---- 20.23 +1.88 18.35 12500 ---- ---- ---- ---- 20.57 +1.90 18.67 12550 ---- ---- ---- ---- 20.91 +1.92 18.99 12600 ---- ---- ---- ---- 21.25 +1.93 19.32 12650 ---- ---- ---- ---- 21.59 +1.95 19.64 5750 ---- ---- ---- ---- .09 +.02 .07 5800 ---- ---- ---- ---- .10 +.02 .08 5850 ---- ---- ---- ---- .11 +.03 .08 5900 ---- ---- ---- ---- .12 +.03 .09 5950 ---- ---- ---- ---- .13 +.03 .10 6000 ---- ---- ---- ---- .14 +.03 .11 6050 ---- ---- ---- ---- .16 +.04 .12 6100 ---- ---- ---- ---- .17 +.04 .13 6150 ---- ---- ---- ---- .18 +.04 .14 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 13.21 +1.40 11.81 11100 ---- ---- ---- ---- 13.48 +1.42 12.06 11150 ---- ---- ---- ---- 13.75 +1.43 12.32 11200 ---- ---- ---- ---- 14.03 +1.45 12.58 11250 ---- ---- ---- ---- 14.31 +1.47 12.84 11300 ---- ---- ---- ---- 14.60 +1.50 13.10 11350 ---- ---- ---- ---- 14.88 +1.52 13.36 11400 ---- ---- ---- ---- 15.17 +1.54 13.63 11450 ---- ---- ---- ---- 15.46 +1.55 13.91 11500 ---- ---- ---- ---- 15.76 +1.58 14.18 11550 ---- ---- ---- ---- 16.05 +1.59 14.46 11600 ---- ---- ---- ---- 16.35 +1.61 14.74 11650 ---- ---- ---- ---- 16.66 +1.64 15.02 11700 ---- ---- ---- ---- 16.96 +1.65 15.31 11750 ---- ---- ---- ---- 17.27 +1.67 15.60 11800 ---- ---- ---- ---- 17.58 +1.69 15.89 11850 ---- ---- ---- ---- 17.89 +1.71 16.18 11900 ---- ---- ---- ---- 18.20 +1.72 16.48 11950 ---- ---- ---- ---- 18.52 +1.74 16.78 12000 ---- ---- ---- ---- 18.84 +1.76 17.08 12050 ---- ---- ---- ---- 19.16 +1.78 17.38 12100 ---- ---- ---- ---- 19.48 +1.79 17.69 12150 ---- ---- ---- ---- 19.81 +1.81 18.00 12200 ---- ---- ---- ---- 20.13 +1.82 18.31 12250 ---- ---- ---- ---- 20.46 +1.84 18.62 12300 ---- ---- ---- ---- 20.80 +1.86 18.94 12350 ---- ---- ---- ---- 21.13 +1.88 19.25 12400 ---- ---- ---- ---- 21.47 +1.90 19.57 12450 ---- ---- ---- ---- 21.81 +1.91 19.90 12500 ---- ---- ---- ---- 22.15 +1.93 20.22 5700 ---- ---- ---- ---- .15 +.03 .12 5750 ---- ---- ---- ---- .16 +.03 .13 5800 ---- ---- ---- ---- .17 +.03 .14 5850 ---- ---- ---- ---- .19 +.04 .15 5900 ---- ---- ---- ---- .20 +.04 .16 5950 ---- ---- ---- ---- .22 +.05 .17 6000 ---- ---- ---- ---- .24 +.05 .19 6050 ---- ---- ---- ---- .26 +.06 .20 6100 ---- ---- ---- ---- .27 +.05 .22 6150 ---- ---- ---- ---- .30 +.07 .23 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11050 ---- ---- ---- ---- 14.39 +1.37 13.02 11100 ---- ---- ---- ---- 14.66 +1.39 13.27 11150 ---- ---- ---- ---- 14.94 +1.41 13.53 11200 ---- ---- ---- ---- 15.22 +1.43 13.79 11250 ---- ---- ---- ---- 15.50 +1.45 14.05 11300 ---- ---- ---- ---- 15.78 +1.46 14.32 11350 ---- ---- ---- ---- 16.07 +1.48 14.59 11400 ---- ---- ---- ---- 16.36 +1.50 14.86 11450 ---- ---- ---- ---- 16.65 +1.52 15.13 11500 ---- ---- ---- ---- 16.95 +1.54 15.41 11550 ---- ---- ---- ---- 17.24 +1.55 15.69 11600 ---- ---- ---- ---- 17.54 +1.57 15.97 11650 ---- ---- ---- ---- 17.84 +1.58 16.26 11700 ---- ---- ---- ---- 18.15 +1.60 16.55 11750 ---- ---- ---- ---- 18.46 +1.62 16.84 11800 ---- ---- ---- ---- 18.77 +1.64 17.13 11850 ---- ---- ---- ---- 19.08 +1.65 17.43 11900 ---- ---- ---- ---- 19.39 +1.67 17.72 11950 ---- ---- ---- ---- 19.71 +1.69 18.02 12000 ---- ---- ---- ---- 20.03 +1.70 18.33 12050 ---- ---- ---- ---- 20.35 +1.72 18.63 12100 ---- ---- ---- ---- 20.67 +1.73 18.94 12150 ---- ---- ---- ---- 21.00 +1.75 19.25 12200 ---- ---- ---- ---- 21.32 +1.76 19.56 12250 ---- ---- ---- ---- 21.65 +1.78 19.87 12300 ---- ---- ---- ---- 21.98 +1.79 20.19 12350 ---- ---- ---- ---- 22.32 +1.81 20.51 12400 ---- ---- ---- ---- 22.65 +1.82 20.83 12450 ---- ---- ---- ---- 22.99 +1.84 21.15 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11000 ---- ---- ---- ---- 15.18 +1.36 13.82 11050 ---- ---- ---- ---- 15.46 +1.38 14.08 11100 ---- ---- ---- ---- 15.74 +1.40 14.34 11150 ---- ---- ---- ---- 16.02 +1.42 14.60 11200 ---- ---- ---- ---- 16.31 +1.44 14.87 11250 ---- ---- ---- ---- 16.59 +1.45 15.14 11300 ---- ---- ---- ---- 16.88 +1.47 15.41 11350 ---- ---- ---- ---- 17.18 +1.50 15.68 11400 ---- ---- ---- ---- 17.47 +1.51 15.96 11450 ---- ---- ---- ---- 17.76 +1.52 16.24 11500 ---- ---- ---- ---- 18.06 +1.54 16.52 11550 ---- ---- ---- ---- 18.36 +1.55 16.81 11600 ---- ---- ---- ---- 18.67 +1.57 17.10 11650 ---- ---- ---- ---- 18.97 +1.58 17.39 11700 ---- ---- ---- ---- 19.28 +1.60 17.68 11750 ---- ---- ---- ---- 19.59 +1.62 17.97 11800 ---- ---- ---- ---- 19.91 +1.64 18.27 11850 ---- ---- ---- ---- 20.22 +1.65 18.57 11900 ---- ---- ---- ---- 20.54 +1.67 18.87 11950 ---- ---- ---- ---- 20.86 +1.68 19.18 12000 ---- ---- ---- ---- 21.18 +1.70 19.48 12050 ---- ---- ---- ---- 21.50 +1.71 19.79 12100 ---- ---- ---- ---- 21.83 +1.73 20.10 12150 ---- ---- ---- ---- 22.16 +1.75 20.41 12200 ---- ---- ---- ---- 22.48 +1.75 20.73 12250 ---- ---- ---- ---- 22.82 +1.77 21.05 12300 ---- ---- ---- ---- 23.15 +1.79 21.36 12350 ---- ---- ---- ---- 23.48 +1.80 21.68 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAR 23 22 EVT OPT ON GC SYN FT CALL 1800 ---- ---- ---- 19.00B 20.00 ---- ---- 1825 ---- ---- ---- 19.00B 20.00 ---- ---- 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.25B 20.00 ---- ---- 1910 ---- ---- ---- 19.50B 20.00 ---- ---- 1920 ---- ---- ---- 18.25A 20.00 ---- ---- 1925 ---- ---- ---- 16.50A 20.00 ---- ---- 1930 ---- ---- ---- 14.00A 20.00 ---- ---- 1935 16.00 19.50 16.00 19.50 20.00 ---- 40 ---- 1940 ---- ---- ---- 8.50A 20.00 ---- ---- 1945 ---- ---- ---- 5.75A 20.00 ---- ---- 1950 14.75 18.75B 14.75 6.25A .00 ---- 2 ---- 1955 3.25 9.75B .75A 7.50B .00 ---- 64 ---- 1960 4.50 4.50 .50A .50A .00 ---- 7 ---- 1970 ---- ---- ---- .50A .00 ---- ---- 1980 1.00 1.00 .50A .50A .00 ---- 50 ---- 2000 .75 .75 .50A .50A .00 ---- 50 ---- 2025 ---- ---- ---- .50A .00 ---- ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2075 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 213 ECG MAR 23 22 EVT OPT ON GC SYN FT PUT 1800 ---- ---- ---- .50A .00 ---- ---- 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1910 ---- ---- ---- .50A .00 ---- ---- 1920 ---- ---- ---- 1.50B .00 ---- ---- 1925 ---- ---- ---- .50A .00 ---- ---- 1930 ---- ---- ---- .50A .00 ---- ---- 1935 ---- ---- ---- .50A .00 ---- ---- 1940 7.00 7.00 .25A .25A .00 ---- 1 ---- 1945 10.25 10.25 .50A 13.25B .00 ---- 6 ---- 1950 ---- ---- ---- 1.25A 20.00 ---- ---- 1955 ---- ---- ---- 10.25A 20.00 ---- ---- 1960 ---- ---- ---- 15.50A 20.00 ---- ---- 1970 ---- ---- ---- 18.25A 20.00 ---- ---- 1980 ---- ---- ---- 19.25B 20.00 ---- ---- 2000 ---- ---- ---- 19.25B 20.00 ---- ---- 2025 ---- ---- ---- 19.00B 20.00 ---- ---- 2050 ---- ---- ---- 19.00B 20.00 ---- ---- 2075 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 ECH MAR 23 22 EVT OPT ON HG SYN FT CALL 350 ---- ---- ---- 19.50B 20.00 ---- ---- 360 ---- ---- ---- 19.50B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 385 ---- ---- ---- 18.25A 20.00 ---- ---- 390 ---- ---- ---- 16.00A 20.00 ---- ---- 395 18.00 19.50B 18.00 17.00A 20.00 ---- 1 ---- 396 ---- ---- ---- 11.50A 20.00 ---- ---- 397 ---- ---- ---- 10.75A 20.00 ---- ---- 398 ---- ---- ---- 10.00A 20.00 ---- ---- 399 ---- ---- ---- 9.25A 20.00 ---- ---- 400 ---- ---- ---- 8.50A 20.00 ---- ---- 401 ---- ---- ---- 8.00A 20.00 ---- ---- 402 ---- ---- ---- 7.50A 20.00 ---- ---- 403 16.50 18.25B 16.50 16.00A 20.00 ---- 60 ---- 405 ---- ---- ---- 5.75A .00 ---- ---- 410 4.25 4.25 .50A .50A .00 ---- 60 ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 121 ECH MAR 23 22 EVT OPT ON HG SYN FT PUT 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 385 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 396 ---- ---- ---- .50A .00 ---- ---- 397 ---- ---- ---- .50A .00 ---- ---- 398 ---- ---- ---- .50A .00 ---- ---- 399 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .75A .00 ---- ---- 401 ---- ---- ---- .75A .00 ---- ---- 402 ---- ---- ---- 1.00A .00 ---- ---- 403 ---- ---- ---- 1.75A .00 ---- ---- 405 ---- ---- ---- 9.75A 20.00 ---- ---- 410 15.75 19.50B 15.75 19.50B 20.00 ---- 60 ---- 420 ---- ---- ---- 19.50B 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 60 ECI MAR 23 22 EVT OPT ON SI SYN FT CALL 2050 ---- ---- ---- 19.00B 20.00 ---- ---- 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.25B 20.00 ---- ---- 2175 ---- ---- ---- 19.50B 20.00 ---- ---- 2200 ---- ---- ---- 18.00A 20.00 ---- ---- 2210 ---- ---- ---- 16.75A 20.00 ---- ---- 2220 ---- ---- ---- 15.25A 20.00 ---- ---- 2225 ---- ---- ---- 14.50A 20.00 ---- ---- 2230 ---- ---- ---- 19.50B 20.00 ---- ---- 2235 16.75 19.50B 16.75 19.50B 20.00 ---- 60 ---- 2240 ---- ---- ---- 10.75A 20.00 ---- ---- 2245 ---- ---- ---- 9.25A 20.00 ---- ---- 2250 ---- ---- ---- 8.00A 20.00 ---- ---- 2255 ---- ---- ---- 6.75A 20.00 ---- ---- 2260 ---- ---- ---- 5.75A 20.00 ---- ---- 2270 9.25 18.75B 9.25 8.75A 20.00 ---- 2 ---- 2280 ---- ---- ---- 2.50A .00 ---- ---- 2300 ---- ---- ---- .75A .00 ---- ---- 2325 ---- ---- ---- .50A .00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 62 ECI MAR 23 22 EVT OPT ON SI SYN FT PUT 2050 ---- ---- ---- .50A .00 ---- ---- 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2175 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- 2.00B .00 ---- ---- 2210 ---- ---- ---- .50A .00 ---- ---- 2220 ---- ---- ---- .50A .00 ---- ---- 2225 ---- ---- ---- .50A .00 ---- ---- 2230 ---- ---- ---- .50A .00 ---- ---- 2235 ---- ---- ---- .50A .00 ---- ---- 2240 ---- ---- ---- .50A .00 ---- ---- 2245 ---- ---- ---- .50A .00 ---- ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2255 ---- ---- ---- .50A .00 ---- ---- 2260 ---- ---- ---- .75A .00 ---- ---- 2270 ---- ---- ---- 1.25A .00 ---- ---- 2280 15.25 15.25 4.25A 15.50B 20.00 ---- 50 ---- 2300 ---- ---- ---- 16.00A 20.00 ---- ---- 2325 ---- ---- ---- 19.50B 20.00 ---- ---- 2350 ---- ---- ---- 19.25B 20.00 ---- ---- 2400 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 *** END OF REPORT ***