FINAL PRE-CLEARING PRICES AS OF 03/23/23 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 ---- ---- ---- ---- 1948.0 +47.0 1901.0 APR23 ---- ---- ---- ---- 1945.1 +47.0 1898.1 MAY23 ---- ---- ---- ---- 1942.2 +47.0 1895.2 JUN23 ---- ---- ---- ---- 1937.7 +47.0 1890.7 AUG23 ---- ---- ---- ---- 1933.6 +47.0 1886.6 OCT23 ---- ---- ---- ---- 1929.5 +47.0 1882.5 DEC23 ---- ---- ---- ---- 1925.4 +47.0 1878.4 FEB24 ---- ---- ---- ---- 1923.3 +47.0 1876.3 APR24 ---- ---- ---- ---- 1918.3 +47.0 1871.3 JUN24 ---- ---- ---- ---- 1913.3 +47.0 1866.3 AUG24 ---- ---- ---- ---- 1909.2 +47.0 1862.2 OCT24 ---- ---- ---- ---- 1905.1 +47.0 1858.1 DEC24 ---- ---- ---- ---- 1901.3 +47.0 1854.3 JUN25 ---- ---- ---- ---- 1889.3 +47.0 1842.3 DEC25 ---- ---- ---- ---- 1877.3 +47.0 1830.3 JUN26 ---- ---- ---- ---- 1865.3 +47.0 1818.3 DEC26 ---- ---- ---- ---- 1857.3 +47.0 1810.3 JUN27 ---- ---- ---- ---- 1847.3 +47.0 1800.3 DEC27 ---- ---- ---- ---- 1837.3 +47.0 1790.3 JUN28 ---- ---- ---- ---- 1827.3 +47.0 1780.3 DEC28 ---- ---- ---- ---- 1817.3 +47.0 1770.3 AEP Aluminium European Premium Metal Bulletin (25mt-du MAR23 ---- ---- ---- ---- 228.00 UNCH 228.00 966 APR23 ---- 231.00B ---- 231.00B 231.00 +1.00 230.00 100 1094 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 100 7956 ALA Alumina FOB Australia (Platts) Futures MAR23 ---- ---- ---- ---- 365.20 -.15 365.35 130 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 ---- ---- ---- 2309.50B 2298.50 +32.25 11 2266.25 109 APR23 ---- ---- ---- 2317.00B 2301.50 +28.00 201 2273.50 121 232 MAY23 2316.00 2316.00 2312.75 2322.25B 2309.75 +26.00 220 2283.75 206 527 JUN23 2306.75 2339.75 2298.75 2325.50A 2322.50 +33.25 2097 2289.25 2116 691 JLY23 2323.50 2344.25 2322.75 2348.25B 2335.00 +34.50 1726 2300.50 1457 531 AUG23 2332.00 2364.25 2332.00 2347.50A 2347.00 +36.25 17 2310.75 190 285 SEP23 2364.50 2374.50 2358.00 2358.25A 2355.00 +36.25 52 2318.75 184 10 OCT23 ---- ---- ---- ---- 2370.25 +30.00 2340.25 NOV23 ---- ---- ---- ---- 2386.75 +23.50 2363.25 DEC23 ---- ---- ---- 2403.25B 2395.00 +17.25 2377.75 11 11 JAN24 ---- ---- ---- ---- 2404.25 +16.00 2388.25 FEB24 ---- ---- ---- ---- 2414.25 +15.00 2399.25 MAR24 ---- ---- ---- ---- 2424.50 +13.75 2410.75 APR24 ---- ---- ---- ---- 2431.75 +12.50 2419.25 MAY24 ---- ---- ---- ---- 2438.25 +11.50 2426.75 JUN24 ---- ---- ---- ---- 2443.25 +10.25 2433.00 JLY24 ---- ---- ---- ---- 2452.50 +9.00 2443.50 AUG24 ---- ---- ---- ---- 2461.75 +8.00 2453.75 SEP24 ---- ---- ---- ---- 2470.50 +6.75 2463.75 OCT24 ---- ---- ---- ---- 2477.50 +5.50 2472.00 NOV24 ---- ---- ---- ---- 2488.25 +4.50 2483.75 DEC24 ---- ---- ---- ---- 2471.00 +3.25 2467.75 4 9 JAN25 ---- ---- ---- ---- 2478.00 +3.25 2474.75 FEB25 ---- ---- ---- ---- 2485.00 +3.25 2481.75 MAR25 ---- ---- ---- ---- 2492.00 +3.25 2488.75 APR25 ---- ---- ---- ---- 2501.00 +3.25 2497.75 MAY25 ---- ---- ---- ---- 2510.00 +3.25 2506.75 JUN25 ---- ---- ---- ---- 2518.00 +3.25 2514.75 JLY25 ---- ---- ---- ---- 2527.00 +3.25 2523.75 AUG25 ---- ---- ---- ---- 2535.00 +3.25 2531.75 SEP25 ---- ---- ---- ---- 2543.00 +3.25 2539.75 OCT25 ---- ---- ---- ---- 2551.00 +3.25 2547.75 NOV25 ---- ---- ---- ---- 2558.00 +3.25 2554.75 DEC25 ---- ---- ---- ---- 2566.00 +3.25 2562.75 JAN26 ---- ---- ---- ---- 2574.00 +3.25 2570.75 FEB26 ---- ---- ---- ---- 2582.00 +3.25 2578.75 MAR26 ---- ---- ---- ---- 2590.00 +3.25 2586.75 APR26 ---- ---- ---- ---- 2599.00 +3.25 2595.75 MAY26 ---- ---- ---- ---- 2607.00 +3.25 2603.75 JUN26 ---- ---- ---- ---- 2615.00 +3.25 2611.75 JLY26 ---- ---- ---- ---- 2623.00 +3.25 2619.75 AUG26 ---- ---- ---- ---- 2630.00 +3.25 2626.75 SEP26 ---- ---- ---- ---- 2638.00 +3.25 2634.75 OCT26 ---- ---- ---- ---- 2645.00 +3.25 2641.75 NOV26 ---- ---- ---- ---- 2653.00 +3.25 2649.75 DEC26 ---- ---- ---- ---- 2661.00 +3.25 2657.75 JAN27 ---- ---- ---- ---- 2671.00 +3.25 2667.75 FEB27 ---- ---- ---- ---- 2681.00 +3.25 2677.75 MAR27 ---- ---- ---- ---- 2691.00 +3.25 2687.75 APR27 ---- ---- ---- ---- 2702.00 +3.25 2698.75 MAY27 ---- ---- ---- ---- 2712.00 +3.25 2708.75 JUN27 ---- ---- ---- ---- 2722.00 +3.25 2718.75 JLY27 ---- ---- ---- ---- 2730.00 +3.25 2726.75 AUG27 ---- ---- ---- ---- 2744.00 +3.25 2740.75 SEP27 ---- ---- ---- ---- 2747.00 +3.25 2743.75 OCT27 ---- ---- ---- ---- 2754.00 +3.25 2750.75 NOV27 ---- ---- ---- ---- 2762.00 +3.25 2758.75 DEC27 ---- ---- ---- ---- 2770.00 +3.25 2766.75 JAN28 ---- ---- ---- ---- 2780.00 +3.25 2776.75 FEB28 ---- ---- ---- ---- 2790.00 +3.25 2786.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4324 4289 2405 AUP Aluminum MW U.S. Transaction Premium Platts (25MT) MAR23 ---- ---- ---- ---- .28107 -.00149 .28256 3098 APR23 ---- ---- ---- ---- .24500 -.00490 .24990 2990 MAY23 ---- ---- ---- ---- .24250 -.00250 .24500 2387 JUN23 .24500 .24500 .24500 .24500 .24500 -.00500 5 .25000 2429 JLY23 .24000 .24250 .24000 .24250 .24632 +.00132 6 .24500 2011 AUG23 .24250 .24250 .24250 .24250 .24734 +.00234 1 .24500 2275 SEP23 .24250 .24250 .24250 .24250 .24705 +.00205 3 .24500 1977 OCT23 .24250 .24250 .24250 .24250 .24734 +.00234 1 .24500 1500 NOV23 .24250 .24250 .24250 .24250 .24734 +.00234 1 .24500 1682 DEC23 .24250 .24250 .24250 .24250 .24734 +.00234 1 .24500 1629 JAN24 ---- ---- ---- ---- .24500 UNCH .24500 885 FEB24 ---- ---- ---- ---- .24750 UNCH .24750 874 MAR24 ---- ---- ---- ---- .24883 UNCH .24883 680 APR24 ---- ---- ---- ---- .25000 UNCH .25000 209 MAY24 ---- ---- ---- ---- .25000 UNCH .25000 209 JUN24 ---- ---- ---- ---- .25000 UNCH .25000 209 JLY24 ---- ---- ---- ---- .25000 UNCH .25000 2 181 AUG24 ---- ---- ---- ---- .25000 UNCH .25000 2 181 SEP24 ---- ---- ---- ---- .25000 UNCH .25000 2 180 OCT24 ---- ---- ---- ---- .25000 UNCH .25000 2 179 NOV24 ---- ---- ---- ---- .25000 UNCH .25000 2 179 DEC24 ---- ---- ---- ---- .25000 UNCH .25000 2 179 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 12 26123 BUS U.S. Midwest #1 Busheling Ferrous Scrap (AMM) Futu APR23 ---- ---- ---- ---- 590.00 UNCH 590.00 717 MAY23 ---- ---- ---- ---- 530.00 -30.00 560.00 664 JUN23 ---- ---- ---- ---- 540.00 -30.00 570.00 620 JLY23 ---- ---- ---- ---- 500.00 -55.00 555.00 723 AUG23 ---- ---- 525.00A 525.00A 500.00 -55.00 555.00 738 SEP23 ---- ---- 525.00A 525.00A 500.00 -50.00 550.00 638 OCT23 ---- ---- 500.00A 500.00A 465.00 -50.00 515.00 548 NOV23 ---- ---- 510.00A 510.00A 465.00 -50.00 515.00 559 DEC23 ---- ---- 505.00A 505.00A 465.00 -50.00 515.00 523 JAN24 ---- ---- ---- ---- 475.00 -30.00 505.00 50 FEB24 ---- ---- ---- ---- 475.00 -25.00 500.00 50 MAR24 ---- ---- ---- ---- 475.00 -25.00 500.00 50 APR24 ---- ---- ---- ---- 475.00 -25.00 500.00 50 MAY24 ---- ---- ---- ---- 475.00 -25.00 500.00 50 JUN24 ---- ---- ---- ---- 475.00 -25.00 500.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6030 COB Cobalt Metal (Fastmarkets) Futures MAR23 ---- ---- ---- ---- 16.48 +.03 16.45 692 APR23 ---- ---- ---- ---- 17.80 UNCH 17.80 25 757 MAY23 ---- ---- 18.30A 18.30A 18.30 -.05 18.35 735 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 25 17706 EDP Aluminium European Premium Duty-Paid (Metal Bullet MAR23 ---- ---- ---- ---- 324.00 UNCH 324.00 2374 APR23 ---- ---- ---- ---- 336.00 UNCH 336.00 10 2439 MAY23 ---- ---- ---- ---- 331.00 UNCH 331.00 10 2223 JUN23 ---- ---- ---- ---- 325.68 UNCH 325.68 22 2126 JLY23 ---- ---- ---- ---- 323.53 UNCH 323.53 17 1714 AUG23 ---- ---- ---- ---- 323.53 UNCH 323.53 17 1696 SEP23 ---- ---- ---- ---- 323.53 UNCH 323.53 17 1656 OCT23 ---- ---- ---- ---- 323.53 UNCH 323.53 17 1413 NOV23 ---- ---- ---- ---- 323.53 UNCH 323.53 17 1264 DEC23 ---- ---- ---- ---- 320.00 UNCH 320.00 5 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 132 18732 EHR North European Hot-Rolled Coil Steel (Argus) Futur MAR23 ---- ---- ---- ---- 826.00 UNCH 826.00 1049 APR23 810.00 816.00B 810.00 816.00B 810.00 -15.00 1 825.00 21 572 MAY23 830.00 830.00 800.00 813.00 802.00 -16.00 9 818.00 6 612 JUN23 802.00 802.00 790.00 795.00 795.00 -21.00 12 816.00 10 962 JLY23 ---- ---- 790.00A 790.00A 790.00 -21.00 811.00 700 AUG23 785.00 785.00 780.00 780.00 780.00 -20.00 12 800.00 5 583 SEP23 760.00 760.00 760.00 760.00 760.00 -30.00 2 790.00 8 667 OCT23 ---- ---- ---- ---- 750.00 -30.00 780.00 105 260 NOV23 ---- ---- ---- ---- 750.00 -30.00 780.00 215 1087 DEC23 ---- ---- ---- ---- 750.00 -30.00 780.00 105 260 JAN24 ---- ---- ---- ---- 750.00 -30.00 780.00 50 FEB24 ---- ---- ---- ---- 750.00 -30.00 780.00 50 MAR24 ---- ---- ---- ---- 750.00 -30.00 780.00 50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 475 6902 FSF HMS 80/20 Ferrous Scrap, CFR Turkey (Platts) Futur MAR23 ---- ---- ---- ---- 455.00 UNCH 455.00 1 APR23 ---- ---- ---- ---- 440.00 UNCH 440.00 3 MAY23 ---- ---- ---- ---- 439.00 UNCH 439.00 3 JUN23 ---- ---- ---- 425.00B ---- UNCH 460.00 JLY23 ---- ---- ---- ---- 434.00 UNCH 434.00 3 AUG23 ---- ---- ---- ---- 434.00 UNCH 434.00 3 SEP23 ---- ---- ---- ---- 434.00 UNCH 434.00 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 1990.5 1994.6 1990.5 2003.8B 1993.8 +47.0 33 1946.8 50 87 APR23 1974.0 2006.1 1967.3 1996.1 1995.9 +46.3 257660 1949.6 245031 137726 MAY23 1978.8 2014.1B 1977.5 2003.9A 2004.1 +46.3 1142 1957.8 772 626 JUN23 1992.5 2023.3 1984.4 2013.5A 2013.3 +46.7 72297 1966.6 60532 280424 AUG23 2006.9 2040.5B 2003.1 2030.1A 2030.4 +46.6 2675 1983.8 2325 22414 OCT23 2030.6 2054.8B 2022.5 2052.2B 2046.7 +46.3 494 2000.4 300 8001 DEC23 2036.1 2072.0 2035.7 2062.3A 2062.8 +45.5 1571 2017.3 933 16906 FEB24 2066.8 2083.8 2066.8 2078.0A 2077.9 +45.1 32 2032.8 22 1920 APR24 2082.6 2099.3 2082.6 2093.4A 2091.9 +44.4 21 2047.5 12 635 JUN24 ---- ---- ---- 2112.1B 2105.1 +43.7 2061.4 6 589 AUG24 2104.7 2104.7 2104.7 2122.6B 2116.8 +43.0 1 2073.8 6 39 OCT24 2111.3 2126.0 2111.3 2131.1B 2127.8 +42.3 2 2085.5 2 33 DEC24 2121.1 2140.1 2121.1 2146.0B 2139.9 +41.6 7 2098.3 2 443 JUN25 ---- ---- ---- ---- 2177.4 +40.9 2136.5 4 DEC25 ---- 2170.0B ---- 2170.0B 2203.6 +40.9 2162.7 8 JUN26 ---- ---- ---- ---- 2218.1 +40.9 2177.2 DEC26 ---- 2218.7B ---- 2218.7B 2242.4 +40.9 2201.5 2 JUN27 ---- ---- ---- ---- 2256.9 +40.9 2216.0 DEC27 ---- ---- ---- ---- 2279.2 +40.9 2238.3 JUN28 ---- ---- ---- ---- 2290.8 +40.9 2249.9 DEC28 ---- ---- ---- ---- 2310.1 +40.9 2269.2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 335935 309993 469857 GC7 GOLD LONDON GCD MRKR APR23 ---- ---- ---- ---- 1981.3 +28.3 1953.0 GCK Kilo Gold Futures APR23 ---- ---- ---- ---- 1402.0 UNCH 1402.0 MAY23 ---- ---- ---- ---- 1401.3 UNCH 1401.3 JUN23 ---- ---- ---- ---- 1406.0 UNCH 1406.0 AUG23 ---- ---- ---- ---- 1410.0 UNCH 1410.0 OCT23 ---- ---- ---- ---- 1414.0 UNCH 1414.0 DEC23 ---- ---- ---- ---- 1418.0 UNCH 1418.0 FEB24 ---- ---- ---- ---- 1422.0 UNCH 1422.0 GCT GOLD TAS FUTURES APR23 .0 .3B -.3 -.3 .0 UNCH 620 .0 JUN23 .0 .2 -.2 -.2 .0 UNCH 621 .0 AUG23 -.1 .0 -.1 .0 .0 UNCH 120 .0 DEC23 ---- ---- ---- ---- .0 UNCH .0 FEB24 ---- ---- ---- ---- .0 UNCH .0 APR24 ---- ---- ---- ---- .0 UNCH .0 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1361 GSP MAR 23 LONDON SPOT GOLD 27 ---- ---- ---- ---- 1993.16 +46.76 1946.40 28 ---- ---- ---- ---- 1993.20 +46.80 1946.40 29 ---- ---- ---- ---- 1993.20 +46.79 1946.41 30 ---- ---- ---- ---- 1993.16 +46.75 1946.41 31 ---- ---- ---- ---- 1993.16 +46.75 1946.41 GSP APR 23 LONDON SPOT GOLD 03 ---- ---- ---- ---- 1993.16 +46.75 1946.41 04 ---- ---- ---- ---- 1993.16 +46.75 1946.41 05 ---- ---- ---- ---- 1993.16 +46.75 1946.41 06 ---- ---- ---- ---- 1993.16 +46.75 1946.41 11 ---- ---- ---- ---- 1993.16 +46.75 1946.41 12 ---- ---- ---- ---- 1993.16 ---- ---- 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 4.1000 4.1310 4.0855 4.1270B 4.1460 +.0775 201 4.0685 641 1407 APR23 4.0540 4.1295 4.0390 4.0905A 4.1270 +.0770 306 4.0500 508 3508 MAY23 4.0430 4.1265 4.0225 4.1045 4.1235 +.0790 79150 4.0445 78055 113500 JUN23 4.0465 4.1215 4.0395 4.0805A 4.1180 +.0780 391 4.0400 695 2492 JLY23 4.0410 4.1250 4.0235 4.1055 4.1220 +.0770 12064 4.0450 14114 42660 AUG23 4.0615 4.1055 4.0615 4.1235B 4.1210 +.0750 12 4.0460 61 784 SEP23 4.0350 4.1220 4.0230 4.1045B 4.1190 +.0755 2827 4.0435 4044 15922 OCT23 4.0295 4.1015B 4.0285 4.1215B 4.1200 +.0740 26 4.0460 54 497 NOV23 4.1065 4.1065 4.0470A 4.0870A 4.1215 +.0735 12 4.0480 28 424 DEC23 4.0325 4.1150 4.0250 4.0975B 4.1125 +.0725 1470 4.0400 2018 15590 JAN24 ---- 4.0950B ---- 4.1165B 4.1150 +.0730 13 4.0420 40 223 FEB24 ---- 4.0945B ---- 4.1135B 4.1160 +.0730 12 4.0430 28 386 MAR24 4.1100 4.1100 4.0750 4.0895B 4.1055 +.0695 137 4.0360 224 3625 APR24 ---- 4.0825B ---- 4.1020B 4.1060 +.0690 4.0370 25 326 MAY24 4.0855 4.0955 4.0855 4.0475A 4.0995 +.0675 30 4.0320 90 510 JUN24 ---- 4.0765B ---- 4.0815B 4.0995 +.0665 4.0330 2 316 JLY24 ---- ---- ---- 4.0840B 4.0965 +.0655 9 4.0310 14 360 AUG24 ---- 4.0705B ---- 4.0705B 4.0950 +.0650 4.0300 1 120 SEP24 ---- 4.0700B ---- 4.0865B 4.0940 +.0645 4.0295 168 OCT24 ---- 4.0640B ---- 4.0640B 4.0920 +.0640 4.0280 94 NOV24 ---- ---- ---- 4.0620B 4.0950 +.0640 4.0310 118 DEC24 ---- 4.0575B ---- 4.0795B 4.0885 +.0635 4.0250 283 JAN25 ---- ---- ---- 4.0580B 4.0895 +.0635 4.0260 88 FEB25 ---- ---- ---- 4.0630B 4.0940 +.0635 4.0305 MAR25 ---- ---- ---- 4.0485B 4.0805 +.0635 4.0170 8 MAY25 ---- ---- ---- ---- 4.0805 +.0635 4.0170 JLY25 ---- ---- ---- ---- 4.0805 +.0635 4.0170 SEP25 ---- ---- ---- ---- 4.0805 +.0635 4.0170 DEC25 ---- ---- ---- ---- 4.0805 +.0635 4.0170 MAR26 ---- ---- ---- ---- 4.0970 +.0635 4.0335 MAY26 ---- ---- ---- ---- 4.1100 +.0635 4.0465 JLY26 ---- ---- ---- ---- 4.1105 +.0635 4.0470 SEP26 ---- ---- ---- ---- 4.1230 +.0635 4.0595 DEC26 ---- ---- ---- ---- 4.1355 +.0635 4.0720 1 MAR27 ---- ---- ---- ---- 4.1330 +.0635 4.0695 MAY27 ---- ---- ---- ---- 4.1305 +.0635 4.0670 JLY27 ---- ---- ---- ---- 4.1280 +.0635 4.0645 SEP27 ---- ---- ---- ---- 4.1255 +.0635 4.0620 DEC27 ---- ---- ---- ---- 4.1380 +.0635 4.0745 MAR28 ---- ---- ---- ---- 4.1355 +.0635 4.0720 MAY28 ---- ---- ---- ---- 4.1330 +.0635 4.0695 TOTAL EST.VOL VOLUME OPEN INT TOTAL 96660 100642 203410 HG0 Copper Spot TAS MAR23 .0000 .0000 .0000 .0000 .0000 UNCH 264 .0000 APR23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 264 HGF Copper London TAM MAY23 ---- ---- ---- ---- .0000 UNCH .0000 HGK Copper London Marker MAY23 ---- ---- ---- ---- 4.0605 +.0190 4.0415 HGS Copper Financial Futures MAR23 ---- ---- ---- ---- 4.0583 +.0236 4.0347 1803 APR23 ---- ---- ---- ---- 4.1266 +.0772 4.0494 1304 MAY23 ---- ---- ---- ---- 4.1230 +.0789 4.0441 1484 JUN23 ---- ---- ---- ---- 4.1184 +.0779 4.0405 1033 JLY23 ---- ---- ---- ---- 4.1219 +.0768 4.0451 874 AUG23 ---- ---- ---- ---- 4.1208 +.0750 4.0458 827 SEP23 ---- ---- ---- ---- 4.1191 +.0753 4.0438 1058 OCT23 ---- ---- ---- ---- 4.1201 +.0739 4.0462 1058 NOV23 ---- ---- ---- ---- 4.1206 +.0734 4.0472 1028 DEC23 ---- ---- ---- ---- 4.1128 +.0726 4.0402 1042 JAN24 ---- ---- ---- ---- 4.1151 +.0730 4.0421 1099 FEB24 ---- ---- ---- ---- 4.1150 +.0727 4.0423 498 MAR24 ---- ---- ---- ---- 4.1056 +.0695 4.0361 498 APR24 ---- ---- ---- ---- 4.1054 +.0689 4.0365 498 MAY24 ---- ---- ---- ---- 4.0995 +.0674 4.0321 498 JUN24 ---- ---- ---- ---- 4.0992 +.0664 4.0328 498 JLY24 ---- ---- ---- ---- 4.0964 +.0655 4.0309 498 AUG24 ---- ---- ---- ---- 4.0949 +.0649 4.0300 SEP24 ---- ---- ---- ---- 4.0938 +.0644 4.0294 OCT24 ---- ---- ---- ---- 4.0923 +.0640 4.0283 NOV24 ---- ---- ---- ---- 4.0944 +.0640 4.0304 DEC24 ---- ---- ---- ---- 4.0886 +.0635 4.0251 JAN25 ---- ---- ---- ---- 4.0899 +.0635 4.0264 MAR25 ---- ---- ---- ---- 4.0805 +.0635 4.0170 MAY25 ---- ---- ---- ---- 4.0805 +.0635 4.0170 JLY25 ---- ---- ---- ---- 4.0805 +.0635 4.0170 SEP25 ---- ---- ---- ---- 4.0805 +.0635 4.0170 DEC25 ---- ---- ---- ---- 4.0805 +.0635 4.0170 MAR26 ---- ---- ---- ---- 4.0970 +.0635 4.0335 MAY26 ---- ---- ---- ---- 4.1100 +.0635 4.0465 JLY26 ---- ---- ---- ---- 4.1105 +.0635 4.0470 SEP26 ---- ---- ---- ---- 4.1230 +.0635 4.0595 DEC26 ---- ---- ---- ---- 4.1355 +.0635 4.0720 MAR27 ---- ---- ---- ---- 4.1330 +.0635 4.0695 MAY27 ---- ---- ---- ---- 4.1305 +.0635 4.0670 JLY27 ---- ---- ---- ---- 4.1280 +.0635 4.0645 SEP27 ---- ---- ---- ---- 4.1255 +.0635 4.0620 DEC27 ---- ---- ---- ---- 4.1380 +.0635 4.0745 TOTAL EST.VOL VOLUME OPEN INT TOTAL 15598 HGT COPPER TAS FUTURES MAY23 .0000 .0005 -.0020 -.0020 .0000 UNCH 1326 .0000 JLY23 .0000 .0005B -.0005 .0005B .0000 UNCH 226 .0000 SEP23 .0000 .0000 .0000 .0000 .0000 UNCH 17 .0000 DEC23 ---- ---- ---- ---- .0000 UNCH .0000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1569 HRC NYMEX STEEL FUTURES MAR23 1055.00 1060.00 1055.00 1060.00 1056.00 -2.00 7 1058.00 5 3394 APR23 1200.00 1201.00 1175.00 1200.00 1194.00 -9.00 171 1203.00 377 4819 MAY23 1167.00 1167.00 1045.00A 1150.00 1138.00 -47.00 191 1185.00 613 5980 JUN23 1095.00 1095.00 1042.00 1050.00 1050.00 -55.00 142 1105.00 130 4581 JLY23 1002.00 1002.00 959.00 967.00 968.00 -53.00 131 1021.00 118 2151 AUG23 929.00 929.00 925.00 925.00 925.00 -45.00 3 970.00 22 1979 SEP23 917.00 917.00 915.00A 915.00A 920.00 -29.00 26 949.00 22 1909 OCT23 880.00 880.00 870.00A 879.00A 880.00 -6.00 26 886.00 1720 NOV23 859.00 860.00 855.00 851.00A 856.00 -16.00 7 872.00 1520 DEC23 857.00 857.00 823.00 831.00 840.00 -21.00 13 861.00 127 1610 JAN24 ---- ---- ---- ---- 850.00 -21.00 871.00 108 FEB24 ---- ---- ---- ---- 845.00 -21.00 866.00 160 MAR24 ---- ---- ---- ---- 840.00 -21.00 861.00 65 APR24 ---- ---- ---- ---- 840.00 -21.00 861.00 66 MAY24 ---- ---- ---- ---- 840.00 -21.00 861.00 135 JUN24 ---- ---- ---- ---- 816.00 -21.00 837.00 62 JLY24 ---- ---- ---- ---- 816.00 -21.00 837.00 AUG24 ---- ---- ---- ---- 816.00 -21.00 837.00 75 SEP24 ---- ---- ---- ---- 816.00 -21.00 837.00 OCT24 ---- ---- ---- ---- 816.00 -21.00 837.00 NOV24 ---- ---- ---- ---- 816.00 -21.00 837.00 25 DEC24 ---- ---- ---- ---- 816.00 -21.00 837.00 JAN25 ---- ---- ---- ---- 816.00 -21.00 837.00 FEB25 ---- ---- ---- ---- 816.00 -21.00 837.00 MAR25 ---- ---- ---- ---- 816.00 -21.00 837.00 APR25 ---- ---- ---- ---- 816.00 -21.00 837.00 MAY25 ---- ---- ---- ---- 816.00 -21.00 837.00 JUN25 ---- ---- ---- ---- 816.00 -21.00 837.00 JLY25 ---- ---- ---- ---- 816.00 -21.00 837.00 AUG25 ---- ---- ---- ---- 816.00 -21.00 837.00 SEP25 ---- ---- ---- ---- 816.00 -21.00 837.00 OCT25 ---- ---- ---- ---- 816.00 -21.00 837.00 NOV25 ---- ---- ---- ---- 816.00 -21.00 837.00 DEC25 ---- ---- ---- ---- 816.00 -21.00 837.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 717 1414 30359 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 ---- ---- ---- ---- 69.55 -.20 69.75 5 APR23 ---- ---- ---- ---- 66.00 +.50 65.50 9 MAY23 ---- ---- ---- ---- 65.00 +1.00 64.00 23 JUN23 ---- ---- ---- ---- 63.00 +8.00 55.00 98 JLY23 ---- ---- ---- ---- 55.00 UNCH 55.00 120 AUG23 ---- ---- ---- ---- 55.00 UNCH 55.00 125 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 ---- ---- ---- ---- 53.00 +3.00 50.00 1 FEB24 ---- ---- ---- ---- 53.00 +3.00 50.00 1 MAR24 ---- ---- ---- ---- 53.00 +3.00 50.00 APR24 ---- ---- ---- ---- 52.00 +2.00 50.00 MAY24 ---- ---- ---- ---- 52.00 +2.00 50.00 JUN24 ---- ---- ---- ---- 52.00 +2.00 50.00 JLY24 ---- ---- ---- ---- 50.00 +2.00 48.00 AUG24 ---- ---- ---- ---- 50.00 +2.00 48.00 SEP24 ---- ---- ---- ---- 50.00 +2.00 48.00 OCT24 ---- ---- ---- ---- 50.00 +2.00 48.00 NOV24 ---- ---- ---- ---- 50.00 +2.00 48.00 DEC24 ---- ---- ---- ---- 50.00 +2.00 48.00 JAN25 ---- ---- ---- ---- 50.00 +2.00 48.00 FEB25 ---- ---- ---- ---- 50.00 +2.00 48.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 771 MGC Micro Gold Futures APR23 1973.3 2006.2 1962.0 1996.2 1995.9 +46.3 105263 1949.6 84895 18883 JUN23 1990.0 2023.5 1979.0 2013.4A 2013.3 +46.7 9784 1966.6 5938 5241 AUG23 2006.8 2040.5 2003.0 2030.2A 2030.4 +46.6 557 1983.8 196 573 OCT23 2025.0 2056.5 2020.0 2047.3B 2046.7 +46.3 197 2000.4 51 225 DEC23 2035.2 2073.0 2035.2 2063.1B 2062.8 +45.5 152 2017.3 118 369 FEB24 2067.0 2082.1 2067.0 2077.9A 2077.9 +45.1 7 2032.8 7 92 APR24 2074.0 2094.1 2065.7 2088.2A 2091.9 +44.4 35 2047.5 9 31 JUN24 ---- ---- ---- 2085.3B 2105.1 +43.7 2061.4 6 AUG24 ---- ---- ---- ---- 2116.8 +43.0 2073.8 1 OCT24 ---- ---- ---- ---- 2127.8 +42.3 2085.5 DEC24 ---- 2100.0B ---- 2126.5B 2139.9 +41.6 2098.3 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 115995 91214 25425 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 4.0800 4.1100 4.0800 4.1005A 4.1270 +.0770 10 4.0500 14 51 MAY23 4.0350 4.1260 4.0230 4.1045B 4.1235 +.0790 5617 4.0445 5499 1873 JUN23 4.0750 4.0750 4.0750 4.0880B 4.1180 +.0780 1 4.0400 1 4 JLY23 4.0360 4.1235 4.0245A 4.0890A 4.1220 +.0770 83 4.0450 135 128 AUG23 ---- ---- ---- ---- 4.1210 +.0750 4.0460 SEP23 4.0600 4.1000 4.0600 4.1215B 4.1190 +.0755 10 4.0435 4 24 OCT23 ---- ---- ---- ---- 4.1200 +.0740 4.0460 NOV23 ---- ---- ---- ---- 4.1215 +.0735 4.0480 DEC23 ---- ---- ---- 4.0960B 4.1125 +.0725 4.0400 3 JAN24 ---- ---- ---- ---- 4.1150 +.0730 4.0420 FEB24 ---- ---- ---- ---- 4.1160 +.0730 4.0430 MAR24 ---- ---- ---- ---- 4.1055 +.0695 4.0360 1 APR24 ---- ---- ---- ---- 4.1060 +.0690 4.0370 MAY24 ---- ---- ---- ---- 4.0995 +.0675 4.0320 JUN24 ---- ---- ---- ---- 4.0995 +.0665 4.0330 JLY24 ---- ---- ---- ---- 4.0965 +.0655 4.0310 AUG24 ---- ---- ---- ---- 4.0950 +.0650 4.0300 SEP24 ---- ---- ---- ---- 4.0940 +.0645 4.0295 OCT24 ---- ---- ---- ---- 4.0920 +.0640 4.0280 NOV24 ---- ---- ---- ---- 4.0950 +.0640 4.0310 DEC24 ---- ---- ---- ---- 4.0885 +.0635 4.0250 JAN25 ---- ---- ---- ---- 4.0895 +.0635 4.0260 FEB25 ---- ---- ---- ---- 4.0940 +.0635 4.0305 MAR25 ---- ---- ---- ---- 4.0805 +.0635 4.0170 MAY25 ---- ---- ---- ---- 4.0805 +.0635 4.0170 JLY25 ---- ---- ---- ---- 4.0805 +.0635 4.0170 SEP25 ---- ---- ---- ---- 4.0805 +.0635 4.0170 DEC25 ---- ---- ---- ---- 4.0805 +.0635 4.0170 MAR26 ---- ---- ---- ---- 4.0970 +.0635 4.0335 MAY26 ---- ---- ---- ---- 4.1100 +.0635 4.0465 JLY26 ---- ---- ---- ---- 4.1105 +.0635 4.0470 SEP26 ---- ---- ---- ---- 4.1230 +.0635 4.0595 DEC26 ---- ---- ---- ---- 4.1355 +.0635 4.0720 MAR27 ---- ---- ---- ---- 4.1330 +.0635 4.0695 MAY27 ---- ---- ---- ---- 4.1305 +.0635 4.0670 JLY27 ---- ---- ---- ---- 4.1280 +.0635 4.0645 SEP27 ---- ---- ---- ---- 4.1255 +.0635 4.0620 DEC27 ---- ---- ---- ---- 4.1380 +.0635 4.0745 MAR28 ---- ---- ---- ---- 4.1355 +.0635 4.0720 MAY28 ---- ---- ---- ---- 4.1330 +.0635 4.0695 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5721 5653 2084 MJP Aluminum Japan Premium (Platts) Futures MAR23 ---- ---- ---- ---- 73.46 +.03 73.43 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 ---- ---- ---- ---- 28.98 -.35 29.33 11 OCT23 ---- ---- ---- ---- 28.80 -.10 28.90 17 NOV23 ---- ---- ---- ---- 28.68 -.05 28.73 17 DEC23 ---- ---- ---- ---- 28.68 UNCH 28.68 17 JAN24 ---- ---- ---- ---- 28.63 UNCH 28.63 17 FEB24 ---- ---- ---- ---- 28.58 UNCH 28.58 68 TOTAL EST.VOL VOLUME OPEN INT TOTAL 147 PAC Iron Ore China Portside Fines CNH fot Qingdao (Arg MAR23 ---- ---- ---- ---- 933.2 -1.6 934.8 100 MAY23 ---- ---- ---- ---- 893.5 UNCH 893.5 100 TOTAL EST.VOL VOLUME OPEN INT TOTAL 100 100 QC E-mini Copper Futures APR23 4.1040 4.1040 4.1040 4.0900A 4.1280 +.0780 3 4.0500 4 MAY23 4.0420 4.1260 4.0240A 4.1040 4.1240 +.0800 393 4.0440 409 306 JUN23 ---- ---- ---- 4.1020B 4.1180 +.0780 4.0400 2 19 JLY23 4.0440 4.1220B 4.0260A 4.1040B 4.1220 +.0760 20 4.0460 16 31 AUG23 ---- ---- ---- ---- 4.1220 +.0760 4.0460 SEP23 4.0760 4.0920 4.0240A 4.1180B 4.1200 +.0760 4 4.0440 6 7 OCT23 ---- ---- ---- ---- 4.1200 +.0740 4.0460 NOV23 ---- ---- ---- ---- 4.1220 +.0740 4.0480 DEC23 ---- ---- ---- ---- 4.1120 +.0720 4.0400 JAN24 ---- ---- ---- ---- 4.1160 +.0740 4.0420 FEB24 ---- ---- ---- ---- 4.1160 +.0720 4.0440 MAR24 ---- ---- ---- ---- 4.1060 +.0700 4.0360 APR24 ---- ---- ---- ---- 4.1060 +.0680 4.0380 MAY24 ---- ---- ---- ---- 4.1000 +.0680 4.0320 JUN24 ---- ---- ---- ---- 4.1000 +.0660 4.0340 JLY24 ---- ---- ---- ---- 4.0960 +.0640 4.0320 AUG24 ---- ---- ---- ---- 4.0960 +.0660 4.0300 SEP24 ---- ---- ---- ---- 4.0940 +.0640 4.0300 OCT24 ---- ---- ---- ---- 4.0920 +.0640 4.0280 NOV24 ---- ---- ---- ---- 4.0960 +.0640 4.0320 DEC24 ---- ---- ---- ---- 4.0880 +.0620 4.0260 JAN25 ---- ---- ---- ---- 4.0900 +.0640 4.0260 FEB25 ---- ---- ---- ---- 4.0940 +.0640 4.0300 MAR25 ---- ---- ---- ---- 4.0800 +.0620 4.0180 MAY25 ---- ---- ---- ---- 4.0800 +.0620 4.0180 JLY25 ---- ---- ---- ---- 4.0800 +.0620 4.0180 SEP25 ---- ---- ---- ---- 4.0800 +.0620 4.0180 DEC25 ---- ---- ---- ---- 4.0800 +.0620 4.0180 MAR26 ---- ---- ---- ---- 4.0980 +.0640 4.0340 MAY26 ---- ---- ---- ---- 4.1100 +.0640 4.0460 JLY26 ---- ---- ---- ---- 4.1100 +.0620 4.0480 SEP26 ---- ---- ---- ---- 4.1240 +.0640 4.0600 DEC26 ---- ---- ---- ---- 4.1360 +.0640 4.0720 MAR27 ---- ---- ---- ---- 4.1340 +.0640 4.0700 MAY27 ---- ---- ---- ---- 4.1300 +.0620 4.0680 JLY27 ---- ---- ---- ---- 4.1280 +.0640 4.0640 SEP27 ---- ---- ---- ---- 4.1260 +.0640 4.0620 DEC27 ---- ---- ---- ---- 4.1380 +.0640 4.0740 MAR28 ---- ---- ---- ---- 4.1355 +.0635 4.0720 TOTAL EST.VOL VOLUME OPEN INT TOTAL 420 433 367 QI E-Mini Silver Futures MAY23 23.0625 23.3625 22.9125A 23.2250B 23.2560 +.4700 291 22.7860 387 317 JLY23 23.2375 23.5250B 23.1000A 23.4375B 23.4430 +.4750 24 22.9680 23 57 SEP23 23.6000 23.7125B 23.6000 23.7125B 23.6270 +.4620 6 23.1650 4 25 DEC23 23.7500 23.9875B 23.7500 23.7000A 23.8950 +.4520 2 23.4430 18 JAN24 ---- ---- ---- 23.6875B 23.9740 +.4500 23.5240 MAR24 ---- ---- ---- 24.0875B 24.0790 +.4470 23.6320 2 MAY24 ---- ---- ---- ---- 24.1930 +.4470 23.7460 6 JLY24 ---- ---- ---- ---- 24.2830 +.4470 23.8360 SEP24 ---- ---- ---- ---- 24.4420 +.4470 23.9950 DEC24 ---- ---- ---- ---- 24.7430 +.4470 24.2960 JAN25 ---- ---- ---- ---- 24.8630 +.4470 24.4160 TOTAL EST.VOL VOLUME OPEN INT TOTAL 323 414 425 QO E-Mini Gold Futures APR23 1974.25 2006.00 1968.00A 1996.50A 1995.90 +46.30 2974 1949.60 2956 638 JUN23 1991.50 2022.75B 1985.75 2015.75B 2013.30 +46.70 204 1966.60 129 198 AUG23 2015.50 2035.75 2015.50 2036.00B 2030.40 +46.60 6 1983.80 10 31 OCT23 2050.25 2050.25 2050.25 2056.25B 2046.70 +46.30 3 2000.40 2 8 DEC23 2042.00 2056.25 2042.00 2052.50A 2062.80 +45.50 8 2017.30 5 41 FEB24 2063.75 2081.75 2063.75 2079.00A 2077.90 +45.10 4 2032.80 7 APR24 2077.75 2086.75 2076.50 2090.50B 2091.90 +44.40 3 2047.50 1 24 JUN24 ---- ---- ---- ---- 2105.10 +43.70 2061.40 AUG24 ---- ---- ---- ---- 2116.80 +43.00 2073.80 OCT24 ---- ---- ---- ---- 2127.80 +42.30 2085.50 2 DEC24 ---- ---- ---- ---- 2139.90 +41.60 2098.30 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 3202 3103 951 SGC Shanghai Gold (CNH) Futures MAR23 ---- ---- ---- ---- 435.20 +3.45 431.75 APR23 438.35 438.75B 438.35 438.30A 438.50 +3.45 18 435.05 36 88 MAY23 ---- ---- ---- ---- 441.80 +3.45 438.35 JUN23 439.15 439.15 439.15 439.40B 438.50 +3.45 9 435.05 27 315 AUG23 ---- ---- ---- ---- 439.15 +3.45 435.70 OCT23 ---- ---- ---- ---- 439.80 +3.45 436.35 DEC23 ---- ---- ---- ---- 440.45 +3.45 437.00 FEB24 ---- ---- ---- ---- 441.10 +3.45 437.65 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27 63 403 SGU Shanghai Gold (USD) Futures MAR23 ---- ---- ---- ---- 1996.50 +35.60 1960.90 APR23 1999.70 2005.40B 1999.70 2004.30B 2003.00 +35.60 27 1967.40 45 78 MAY23 ---- ---- ---- ---- 2009.50 +35.60 1973.90 JUN23 2012.70 2012.70 2012.70 2018.10B 2012.40 +35.60 9 1976.80 27 315 AUG23 ---- ---- ---- ---- 2013.00 +35.60 1977.40 OCT23 ---- ---- ---- ---- 2013.60 +35.60 1978.00 DEC23 ---- ---- ---- ---- 2014.20 +35.60 1978.60 FEB24 ---- ---- ---- ---- 2014.80 +35.60 1979.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 36 72 393 SI Silver Futures MAR23 ---- ---- ---- 23.240B 23.144 +.469 22.675 22 26 APR23 23.025 23.270 22.840 23.185B 23.166 +.469 202 22.697 75 401 MAY23 23.100 23.360 22.900 23.220 23.256 +.470 58939 22.786 56689 95316 JLY23 23.200 23.545B 23.090A 23.415A 23.443 +.475 1864 22.968 2026 13628 SEP23 23.420 23.700 23.350 23.730B 23.627 +.462 375 23.165 665 5500 DEC23 23.820 24.000 23.565A 23.695A 23.895 +.452 193 23.443 305 3646 JAN24 ---- ---- ---- 24.055B 23.974 +.450 23.524 146 MAR24 24.025 24.025 24.025 24.020A 24.079 +.447 6 23.632 52 457 MAY24 ---- ---- ---- 24.270B 24.193 +.447 23.746 51 140 JLY24 ---- ---- ---- 24.050B 24.283 +.447 23.836 4 SEP24 ---- ---- ---- ---- 24.442 +.447 23.995 DEC24 ---- ---- ---- 24.755B 24.743 +.447 24.296 9 JAN25 ---- ---- ---- ---- 24.863 +.447 24.416 JLY25 ---- ---- ---- ---- 24.906 +.447 24.459 3 DEC25 ---- ---- ---- ---- 25.018 +.447 24.571 JLY26 ---- ---- ---- ---- 25.809 +.447 25.362 5 DEC26 ---- ---- ---- ---- 25.911 +.447 25.464 JLY27 ---- ---- ---- ---- 26.019 +.447 25.572 DEC27 ---- ---- ---- ---- 26.121 +.447 25.674 TOTAL EST.VOL VOLUME OPEN INT TOTAL 61579 59885 119281 SIL Micro Silver Futures MAR23 ---- ---- ---- 23.240B 23.144 +.469 22.675 3 112 APR23 22.945 23.275 22.850 23.115A 23.166 +.469 112 22.697 51 385 MAY23 23.100 23.360 22.900 23.225A 23.256 +.470 10887 22.786 11356 5126 JLY23 23.255 23.540 23.130 23.415A 23.443 +.475 123 22.968 153 482 SEP23 23.350 23.685 23.350 23.635B 23.627 +.462 16 23.165 7 132 DEC23 23.715 23.905 23.710 23.905B 23.895 +.452 15 23.443 12 126 JAN24 23.860 23.860 23.860 23.860 23.974 +.450 1 23.524 MAR24 ---- ---- ---- ---- 24.079 +.447 23.632 TOTAL EST.VOL VOLUME OPEN INT TOTAL 11154 11582 6363 SIT SILVER TAS FUTURES MAY23 .000 .001 -.006 -.006 .000 UNCH 562 .000 JLY23 ---- ---- ---- ---- .000 UNCH 49 .000 SEP23 -.001 -.001 -.001 -.001 .000 UNCH 41 .000 DEC23 ---- ---- ---- ---- .000 UNCH .000 MAR24 ---- ---- ---- ---- .000 UNCH .000 TOTAL EST.VOL VOLUME OPEN INT TOTAL 652 SSP MAR 23 LONDON SPOT SILVER 27 ---- ---- ---- ---- 23.106 +.481 22.625 28 ---- ---- ---- ---- 23.105 +.480 22.625 29 ---- ---- ---- ---- 23.105 +.480 22.625 30 ---- ---- ---- ---- 23.106 +.481 22.625 31 ---- ---- ---- ---- 23.106 +.481 22.625 SSP APR 23 LONDON SPOT SILVER 03 ---- ---- ---- ---- 23.106 +.481 22.625 04 ---- ---- ---- ---- 23.106 +.481 22.625 05 ---- ---- ---- ---- 23.106 +.481 22.625 06 ---- ---- ---- ---- 23.106 +.481 22.625 11 ---- ---- ---- ---- 23.106 +.481 22.625 12 ---- ---- ---- ---- 23.106 ---- ---- TIO Iron Ore 62% Fe, CFR China (Platts) Futures MAR23 ---- ---- 125.96A 125.96A 126.66 -1.07 127.73 330 APR23 ---- 122.39B 117.81A 122.39B 118.11 -2.98 121.09 205 MAY23 ---- ---- ---- ---- 116.74 -2.27 119.01 JUN23 ---- ---- ---- ---- 115.50 -2.32 117.82 JLY23 ---- ---- ---- ---- 114.95 -2.30 117.25 AUG23 ---- ---- ---- ---- 113.14 -2.38 115.52 SEP23 ---- ---- ---- ---- 111.45 -2.42 113.87 OCT23 ---- ---- ---- ---- 111.46 -2.44 113.90 NOV23 ---- ---- ---- ---- 109.88 -2.41 112.29 DEC23 ---- ---- ---- ---- 108.33 -2.41 110.74 JAN24 ---- ---- ---- ---- 107.84 -2.48 110.32 FEB24 ---- ---- ---- ---- 106.94 -2.43 109.37 MAR24 ---- ---- ---- ---- 106.09 -2.37 108.46 APR24 ---- ---- ---- ---- 105.17 -2.40 107.57 MAY24 ---- ---- ---- ---- 104.32 -2.45 106.77 JUN24 ---- ---- ---- ---- 103.52 -2.49 106.01 JLY24 ---- ---- ---- ---- 102.72 -2.50 105.22 AUG24 ---- ---- ---- ---- 101.98 -2.54 104.52 SEP24 ---- ---- ---- ---- 101.23 -2.64 103.87 OCT24 ---- ---- ---- ---- 100.49 -2.61 103.10 NOV24 ---- ---- ---- ---- 99.79 -2.76 102.55 DEC24 ---- ---- ---- ---- 99.14 -2.86 102.00 JAN25 ---- ---- ---- ---- 98.42 -2.89 101.31 FEB25 ---- ---- ---- ---- 97.82 -2.94 100.76 MAR25 ---- ---- ---- ---- 97.28 -2.93 100.21 APR25 ---- ---- ---- ---- 96.73 -2.98 99.71 MAY25 ---- ---- ---- ---- 96.23 -2.98 99.21 JUN25 ---- ---- ---- ---- 95.73 -2.98 98.71 JLY25 ---- ---- ---- ---- 95.28 -2.93 98.21 AUG25 ---- ---- ---- ---- 94.83 -2.89 97.72 SEP25 ---- ---- ---- ---- 94.38 -2.84 97.22 OCT25 ---- ---- ---- ---- 93.98 -2.74 96.72 NOV25 ---- ---- ---- ---- 93.58 -2.64 96.22 DEC25 ---- ---- ---- ---- 93.18 -2.64 95.82 JAN26 ---- ---- ---- ---- 92.59 -2.11 94.70 FEB26 ---- ---- ---- ---- 92.20 -2.50 94.70 MAR26 ---- ---- ---- ---- 91.80 -2.90 94.70 APR26 ---- ---- ---- ---- 91.40 -3.30 94.70 MAY26 ---- ---- ---- ---- 91.00 -3.70 94.70 JUN26 ---- ---- ---- ---- 90.65 -4.05 94.70 JLY26 ---- ---- ---- ---- 90.30 -4.40 94.70 AUG26 ---- ---- ---- ---- 89.96 -4.74 94.70 SEP26 ---- ---- ---- ---- 89.61 -5.09 94.70 OCT26 ---- ---- ---- ---- 89.26 -5.44 94.70 NOV26 ---- ---- ---- ---- 88.91 -5.79 94.70 DEC26 ---- ---- ---- ---- 88.74 -5.96 94.70 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 ---- ---- ---- ---- 1995.9 +46.3 1949.6 JUN23 ---- ---- ---- ---- 2013.3 +46.7 1966.6 XCH Copper Futures Synthetic MAR23 ---- ---- ---- ---- 4.1460 +.0775 4.0685 MAY23 ---- ---- ---- ---- 4.1235 +.0790 4.0445 JLY23 ---- ---- ---- ---- 4.1220 +.0770 4.0450 XCI Silver Futures Synthetic MAR23 ---- ---- ---- ---- 23.144 +.469 22.675 MAY23 ---- ---- ---- ---- 23.256 +.470 22.786 JLY23 ---- ---- ---- ---- 23.443 +.475 22.968 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 ---- ---- ---- ---- 672.50 +33.25 639.25 1675 ---- ---- ---- ---- 647.50 +33.25 614.25 1700 ---- ---- ---- ---- 622.50 +33.25 589.25 1725 ---- ---- ---- ---- 597.50 +33.25 564.25 1750 ---- ---- ---- ---- 572.50 +33.25 539.25 1775 ---- ---- ---- ---- 547.50 +33.25 514.25 1800 ---- ---- ---- ---- 522.50 +33.25 489.25 1825 ---- ---- ---- ---- 497.50 +33.25 464.25 1850 ---- ---- ---- ---- 472.50 +33.25 439.25 1875 ---- ---- ---- ---- 447.50 +33.25 414.25 1900 ---- ---- ---- ---- 422.50 +33.25 389.25 1925 ---- ---- ---- ---- 397.50 +33.25 364.25 1950 ---- ---- ---- ---- 372.75 +33.50 339.25 1975 ---- 339.25B ---- 339.25B 347.75 +33.25 314.50 2000 ---- 321.75B ---- 321.75B 322.75 +33.25 289.50 2025 ---- 312.25B ---- 312.25B 297.75 +33.25 264.50 2050 ---- 287.25B ---- 287.25B 272.75 +33.50 239.25 2075 ---- 262.25B ---- 262.25B 247.75 +33.25 214.50 2100 ---- 237.25B ---- 237.25B 223.00 +33.00 190.00 2125 ---- 212.50B ---- 212.50B 198.25 +32.75 165.50 2150 ---- 187.75B ---- 187.75B 173.50 +31.75 141.75 2175 ---- 163.25B ---- 163.25B 149.25 +30.50 118.75 2200 ---- 139.25B ---- 139.25B 125.25 +28.50 96.75 2225 ---- 115.50B ---- 115.50B 102.00 +25.25 76.75 2250 ---- 92.75B ---- 92.75B 80.00 +21.25 58.75 2275 ---- 72.00B ---- 72.00B 60.25 +16.75 43.50 2300 ---- 53.50B ---- 53.50B 43.25 +11.75 31.50 2325 26.75 38.00B 26.75 38.00B 29.75 +7.75 10 22.00 2350 ---- 25.75B ---- 25.75B 19.75 +4.50 15.25 2375 ---- 16.75B ---- 16.75B 12.75 +2.50 10.25 10 2400 ---- 11.00B ---- 11.00B 8.00 +1.00 7.00 2425 ---- 7.00B ---- 7.00B 5.00 +.25 4.75 30 2450 ---- 4.50B ---- 4.50B 3.25 +.25 3.00 2475 2.25 2.75B 2.25 2.75B 2.00 UNCH 10 2.00 2500 ---- ---- ---- ---- 1.25 UNCH 1.25 25 2525 ---- ---- ---- ---- .75 UNCH .75 2550 ---- ---- ---- ---- .50 UNCH .50 2575 ---- ---- ---- ---- .25 -.25 .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 ---- ---- ---- ---- 685.00 +34.50 650.50 1675 ---- ---- ---- ---- 660.00 +34.50 625.50 1700 ---- 628.50B ---- 628.00B 635.00 +34.50 600.50 1725 ---- 623.75B ---- 623.75B 610.00 +34.50 575.50 1750 ---- 598.75B ---- 598.75B 585.00 +34.50 550.50 1775 ---- 573.75B ---- 573.75B 560.00 +34.50 525.50 1800 ---- 549.00B ---- 549.00B 535.25 +34.50 500.75 1825 ---- 524.00B ---- 524.00B 510.50 +34.75 475.75 1850 ---- 499.25B ---- 499.25B 485.75 +34.50 451.25 1875 ---- 474.50B ---- 474.50B 461.00 +34.50 426.50 1900 ---- 450.00B ---- 450.00B 436.25 +34.00 402.25 1925 ---- 425.50B ---- 425.50B 411.75 +34.00 377.75 1950 ---- 401.00B ---- 401.00B 387.50 +33.75 353.75 1975 ---- 376.75B ---- 376.75B 363.25 +33.25 330.00 2000 ---- 352.75B ---- 352.75B 339.25 +32.75 306.50 2025 ---- 329.00B ---- 329.00B 315.50 +32.25 283.25 2050 ---- 305.50B ---- 305.50B 292.25 +31.75 260.50 2075 ---- 282.25B ---- 282.25B 269.25 +30.75 238.50 2100 ---- 259.50B ---- 259.50B 246.75 +29.50 217.25 2125 ---- 237.25B ---- 237.25B 225.00 +28.50 196.50 2150 ---- 216.00B ---- 216.00B 204.25 +27.25 177.00 2175 ---- 195.25B ---- 195.25B 184.00 +25.75 158.25 2200 ---- 175.75B ---- 175.75B 165.00 +24.25 140.75 2225 ---- 157.25B ---- 157.25B 147.00 +22.50 124.50 2250 ---- 139.75B ---- 139.75B 130.25 +20.75 109.50 2275 ---- 123.25B ---- 123.25B 114.50 +18.75 95.75 2300 ---- 108.25B ---- 108.25B 100.25 +16.75 83.50 10 2325 ---- 94.50B ---- 94.50B 87.25 +15.00 72.25 2350 ---- 82.00B ---- 82.00B 75.50 +13.25 62.25 2375 ---- 71.00B ---- 71.00B 65.00 +11.50 53.50 2400 ---- 61.25B ---- 61.25B 55.75 +9.75 46.00 2425 ---- 52.75B ---- 52.75B 47.75 +8.25 39.50 2450 ---- 45.25B ---- 45.25B 41.00 +7.25 33.75 2475 ---- 39.00B ---- 39.00B 35.00 +6.00 29.00 2500 ---- 33.25B ---- 33.25B 30.00 +5.25 24.75 2525 ---- 28.50B ---- 28.50B 25.50 +4.25 21.25 2550 ---- 24.50B ---- 24.50B 22.00 +3.75 18.25 2575 ---- 21.00B ---- 21.00B 19.00 +3.25 15.75 2600 ---- 18.00B ---- 18.00B 16.25 +2.50 13.75 50 2625 ---- 15.25B ---- 15.25B 14.00 +2.25 11.75 2650 ---- 13.25B ---- 13.25B 12.00 +1.75 10.25 100 2675 ---- 11.25B ---- 11.25B 10.50 +1.50 9.00 2700 ---- 9.75B ---- 9.75B 9.00 +1.25 7.75 50 2725 ---- 8.50B ---- 8.50B 7.75 +1.00 6.75 2750 ---- 7.25B ---- 7.25B 6.75 +.75 6.00 2775 ---- ---- ---- ---- 6.00 +.75 5.25 2800 ---- ---- ---- ---- 5.25 +.75 4.50 2825 ---- ---- ---- ---- 4.50 +.50 4.00 2850 ---- ---- ---- ---- 4.00 +.50 3.50 2875 ---- ---- ---- ---- 3.50 +.50 3.00 2900 ---- ---- ---- ---- 3.00 +.25 2.75 2925 ---- ---- ---- ---- 2.50 +.25 2.25 2950 ---- ---- ---- ---- 2.25 +.25 2.00 2975 ---- ---- ---- ---- 2.00 +.25 1.75 3000 ---- ---- ---- ---- 1.75 UNCH 1.75 3025 ---- ---- ---- ---- 1.50 UNCH 1.50 3050 ---- ---- ---- ---- 1.25 UNCH 1.25 3075 ---- ---- ---- ---- 1.25 UNCH 1.25 3100 ---- ---- ---- ---- 1.00 UNCH 1.00 3125 ---- ---- ---- ---- 1.00 UNCH 1.00 3150 ---- ---- ---- ---- .75 UNCH .75 3175 ---- ---- ---- ---- .75 UNCH .75 3200 ---- ---- ---- ---- .75 UNCH .75 AX JUN23 Aluminum Option CALL 1650 ---- 709.75B ---- 709.75B 697.00 +36.25 660.75 1675 ---- 685.00B ---- 685.00B 672.00 +36.25 635.75 1700 ---- 660.00B ---- 660.00B 647.25 +36.25 611.00 1725 ---- 635.25B ---- 635.25B 622.25 +36.00 586.25 1750 ---- 610.50B ---- 610.50B 597.75 +36.00 561.75 1775 ---- 586.00B ---- 586.00B 573.00 +35.75 537.25 1800 ---- 561.50B ---- 561.50B 548.75 +35.75 513.00 1825 ---- 537.25B ---- 537.25B 524.25 +35.50 488.75 1850 ---- 513.00B ---- 513.00B 500.25 +35.50 464.75 1875 ---- 489.00B ---- 489.00B 476.25 +35.00 441.25 1900 ---- 465.00B ---- 465.00B 452.50 +34.75 417.75 1925 ---- 441.25B ---- 441.25B 429.00 +34.50 394.50 1950 ---- 418.00B ---- 418.00B 405.50 +34.00 371.50 1975 ---- 394.75B ---- 394.75B 382.50 +33.50 349.00 2000 ---- 372.00B ---- 372.00B 359.75 +32.75 327.00 2025 ---- 349.50B ---- 349.50B 337.50 +32.25 305.25 2050 ---- 327.50B ---- 327.50B 315.75 +31.50 284.25 2075 ---- 306.00B ---- 306.00B 294.50 +30.75 263.75 2100 ---- 285.00B ---- 285.00B 274.00 +29.75 244.25 2125 ---- 264.75B ---- 264.75B 254.25 +29.00 225.25 2150 ---- 245.00B ---- 245.00B 235.00 +27.75 207.25 2175 ---- 226.25B ---- 226.25B 216.75 +26.50 190.25 2200 ---- 208.00B ---- 208.00B 199.25 +25.25 174.00 2225 ---- 190.75B ---- 190.75B 182.75 +24.00 158.75 2250 ---- 174.50B ---- 174.50B 167.00 +22.50 144.50 2275 ---- 159.25B ---- 159.25B 152.25 +21.00 131.25 2300 ---- 145.25B ---- 145.25B 138.25 +19.25 119.00 2325 ---- 132.00B ---- 132.00B 125.25 +17.75 107.50 2350 ---- 119.75B ---- 119.75B 113.25 +16.25 97.00 2375 ---- 108.50B ---- 108.50B 102.25 +14.75 87.50 2400 ---- 98.00B ---- 98.00B 92.00 +13.25 78.75 2425 ---- 88.50B ---- 88.50B 82.75 +12.00 70.75 2450 ---- 79.75B ---- 79.75B 74.50 +11.00 63.50 2475 ---- 71.75B ---- 71.75B 66.75 +9.75 57.00 2500 55.00 64.50B 55.00 64.50B 60.00 +8.75 5 51.25 2525 ---- 58.00B ---- 58.00B 53.75 +7.75 46.00 2550 ---- 52.25B ---- 52.25B 48.50 +7.25 41.25 2575 ---- 46.75B ---- 46.75B 43.50 +6.50 37.00 2600 ---- 42.00B ---- 42.00B 39.00 +5.75 33.25 2625 ---- 37.75B ---- 37.75B 35.25 +5.50 29.75 2650 ---- 34.00B ---- 34.00B 31.75 +5.00 26.75 2675 ---- 30.50B ---- 30.50B 28.50 +4.50 24.00 2700 ---- 27.50B ---- 27.50B 25.75 +4.00 21.75 75 2725 ---- 24.75B ---- 24.50B 23.25 +3.75 19.50 2750 ---- 22.25B ---- 22.00B 21.00 +3.50 17.50 2775 ---- 20.00B ---- 20.00B 19.00 +3.25 15.75 2800 ---- 18.00B ---- 18.00B 17.25 +3.00 14.25 2825 ---- 16.25B ---- 16.25B 15.50 +2.75 12.75 2850 ---- 14.75B ---- 14.75B 14.00 +2.50 11.50 2875 ---- 13.25B ---- 13.25B 12.75 +2.25 10.50 2900 ---- 12.00B ---- 12.00B 11.50 +2.00 9.50 2925 ---- 11.00B ---- 11.00B 10.50 +2.00 8.50 2950 ---- 10.00B ---- 10.00B 9.50 +1.75 7.75 2975 ---- 9.00B ---- 9.00B 8.75 +1.75 7.00 3000 ---- ---- ---- ---- 8.00 +1.50 6.50 3025 ---- ---- ---- ---- 7.25 +1.50 5.75 3050 ---- ---- ---- ---- 6.50 +1.25 5.25 3075 ---- ---- ---- ---- 6.00 +1.25 4.75 3100 ---- ---- ---- ---- 5.50 +1.00 4.50 3125 ---- ---- ---- ---- 5.00 +1.00 4.00 3150 ---- ---- ---- ---- 4.75 +1.00 3.75 3175 ---- ---- ---- ---- 4.25 +1.00 3.25 10 3200 ---- ---- ---- ---- 4.00 +1.00 3.00 3225 ---- ---- ---- ---- 3.50 +.75 2.75 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 620 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 UNCH .25 2000 ---- ---- ---- ---- .25 UNCH .25 2025 ---- ---- ---- ---- .25 UNCH .25 2050 ---- ---- ---- ---- .25 UNCH .25 2075 ---- ---- ---- ---- .25 -.25 .50 2100 ---- ---- ---- ---- .50 -.25 .75 2125 ---- ---- 1.00A 1.00A .75 -.75 1.50 2150 ---- ---- 1.50A 1.50A 1.25 -1.25 2.50 2175 ---- ---- 1.75A 1.75A 1.75 -2.75 4.50 2200 ---- ---- 2.25A 2.25A 2.75 -5.00 7.75 20 2225 ---- ---- 3.50A 3.50A 4.50 -8.00 12.50 2250 ---- ---- 5.75A 5.75A 7.50 -12.00 19.50 76 2275 ---- ---- 9.75A 9.75A 12.75 -16.75 29.50 10 2300 ---- ---- 16.25A 16.25A 20.75 -21.50 42.25 10 17 2325 ---- ---- 25.75A 25.75A 32.25 -25.50 57.75 2350 ---- ---- 38.50A 38.50A 47.25 -28.75 76.00 25 2375 ---- ---- 54.50A 54.50A 65.25 -30.75 96.00 20 2400 ---- ---- 73.50A 73.50A 85.50 -32.00 117.50 2425 ---- ---- 94.50A 94.50A 107.50 -32.75 140.25 2450 ---- ---- 117.00A 117.00A 130.50 -33.25 163.75 2475 ---- ---- 140.75A 140.75A 154.25 -33.50 187.75 2500 ---- ---- 164.75A 164.75A 178.50 -33.50 212.00 2525 ---- ---- 189.00A 189.00A 203.00 -33.50 236.50 2550 ---- ---- 213.75A 213.75A 227.75 -33.50 261.25 2575 ---- ---- 238.50A 238.50A 252.75 -33.25 286.00 2600 ---- ---- 263.25A 263.25A 277.75 -33.25 311.00 2625 ---- ---- 288.00A 288.00A 302.75 -33.00 335.75 2650 ---- ---- 313.00A 313.00A 327.75 -33.00 360.75 2675 ---- ---- 338.00A 338.00A 352.75 -33.00 385.75 2700 ---- ---- 363.00A 363.00A 377.75 -33.00 410.75 2725 ---- ---- 388.00A 388.00A 402.50 -33.25 435.75 2750 ---- ---- 413.00A 413.00A 427.50 -33.25 460.75 2775 ---- ---- ---- ---- 452.50 -33.25 485.75 2800 ---- ---- ---- ---- 477.50 -33.25 510.75 2825 ---- ---- ---- ---- 502.50 -33.25 535.75 2850 ---- ---- ---- ---- 527.50 -33.25 560.75 2875 ---- ---- ---- ---- 552.50 -33.25 585.75 2900 ---- ---- ---- ---- 577.50 -33.25 610.75 2925 ---- ---- ---- ---- 602.50 -33.25 635.75 2950 ---- ---- ---- ---- 627.50 -33.25 660.75 2975 ---- ---- ---- ---- 652.50 -33.25 685.75 3000 ---- ---- ---- ---- 677.50 -33.25 710.75 3025 ---- ---- ---- ---- 702.50 -33.25 735.75 3050 ---- ---- ---- ---- 727.50 -33.25 760.75 3075 ---- ---- ---- ---- 752.50 -33.25 785.75 3100 ---- ---- ---- ---- 777.50 -33.25 810.75 3125 ---- ---- ---- ---- 802.50 -33.25 835.75 3150 ---- ---- ---- ---- 827.50 -33.25 860.75 3175 ---- ---- ---- ---- 852.50 -33.25 885.75 3200 ---- ---- ---- ---- 877.50 -33.25 910.75 AX MAY23 Aluminum Option PUT 1650 ---- ---- ---- ---- .25 UNCH .25 1675 ---- ---- ---- ---- .50 +.25 .25 1700 ---- ---- ---- ---- .50 +.25 .25 1725 ---- ---- ---- ---- .50 UNCH .50 1750 ---- ---- ---- ---- .75 +.25 .50 1775 ---- ---- ---- ---- 1.00 +.25 .75 1800 ---- ---- ---- ---- 1.00 UNCH 1.00 1825 ---- ---- ---- ---- 1.25 UNCH 1.25 1850 ---- ---- ---- ---- 1.50 UNCH 1.50 1875 ---- ---- ---- ---- 2.00 UNCH 2.00 1900 ---- ---- ---- ---- 2.25 -.25 2.50 1925 ---- ---- ---- ---- 2.75 -.50 3.25 1950 ---- ---- 4.00A 4.00A 3.50 -.75 4.25 1975 ---- ---- 4.50A 4.50A 4.25 -1.00 5.25 2000 ---- ---- 5.50A 5.50A 5.25 -1.50 6.75 2025 ---- ---- 6.25A 6.25A 6.50 -2.00 8.50 2050 ---- ---- 7.75A 7.75A 8.00 -3.00 11.00 2075 ---- ---- 9.50A 9.50A 10.00 -3.75 13.75 2100 ---- ---- 11.75A 11.75A 12.50 -4.75 17.25 2125 ---- ---- 14.75A 14.75A 15.75 -6.00 21.75 2150 ---- ---- 18.25A 18.25A 19.75 -7.25 27.00 2175 ---- ---- 22.75A 22.75A 24.50 -8.75 33.25 16 2200 ---- ---- 28.00A 28.00A 30.50 -10.25 40.75 2225 ---- ---- 34.50A 34.50A 37.25 -12.00 49.25 2250 ---- ---- 41.50A 41.50A 45.50 -13.75 59.25 2275 ---- ---- 50.75A 50.75A 54.75 -15.75 70.50 2300 ---- ---- 60.50A 60.50A 65.25 -17.75 83.00 2325 ---- ---- 71.50A 71.50A 77.25 -19.50 96.75 2350 ---- ---- 84.00A 84.00A 90.25 -21.50 111.75 2375 ---- ---- 98.00A 98.00A 104.75 -23.00 127.75 2400 ---- ---- 113.00A 113.00A 120.50 -24.75 145.25 2425 ---- ---- 129.00A 129.00A 137.50 -26.00 163.50 2450 ---- ---- 146.50A 146.50A 155.50 -27.25 182.75 2475 ---- ---- 165.00A 165.00A 174.50 -28.25 202.75 2500 ---- ---- 184.25A 184.25A 194.25 -29.25 223.50 2525 ---- ---- 204.50A 204.50A 215.00 -30.00 245.00 2550 ---- ---- 225.25A 225.25A 236.25 -30.75 267.00 2575 ---- ---- 246.75A 246.75A 258.00 -31.50 289.50 2600 ---- ---- 268.75A 268.75A 280.50 -31.75 312.25 2625 ---- ---- 291.25A 291.25A 303.00 -32.25 335.25 2650 ---- ---- 314.00A 314.00A 326.00 -32.75 358.75 2675 ---- ---- 337.00A 337.00A 349.50 -32.75 382.25 2700 ---- ---- 360.25A 360.25A 373.00 -33.00 406.00 2725 ---- ---- 384.00A 384.00A 396.75 -33.25 430.00 2750 ---- ---- 407.75A 407.75A 420.75 -33.50 454.25 2775 ---- ---- 431.75A 431.75A 444.75 -33.50 478.25 2800 ---- ---- 455.75A 455.75A 469.00 -33.75 502.75 2825 ---- ---- 480.00A 480.00A 493.25 -33.75 527.00 2850 ---- ---- 504.50A 504.50A 517.50 -34.00 551.50 2875 ---- ---- 529.00A 529.00A 542.00 -34.25 576.25 2900 ---- ---- 553.50A 553.50A 566.75 -34.00 600.75 2925 ---- ---- 578.25A 578.25A 591.25 -34.25 625.50 2950 ---- ---- 602.75A 602.75A 616.00 -34.25 650.25 2975 ---- ---- 627.50A 627.50A 640.75 -34.25 675.00 3000 ---- ---- 652.25A 652.25A 665.50 -34.50 700.00 3025 ---- ---- 677.25A 677.25A 690.25 -34.50 724.75 3050 ---- ---- 702.00A 702.00A 715.25 -34.50 749.75 3075 ---- ---- 726.75A 726.75A 740.25 -34.25 774.50 3100 ---- ---- 751.75A 751.75A 765.00 -34.50 799.50 3125 ---- ---- 776.50A 776.50A 790.00 -34.50 824.50 3150 ---- ---- 801.50A 801.50A 815.00 -34.50 849.50 3175 ---- ---- 826.50A 826.50A 840.00 -34.50 874.50 3200 ---- ---- 851.50A 851.50A 865.00 -34.50 899.50 AX JUN23 Aluminum Option PUT 1650 ---- ---- ---- ---- 1.25 UNCH 1.25 1675 ---- ---- ---- ---- 1.50 UNCH 1.50 1700 ---- ---- ---- ---- 1.75 -.25 2.00 1725 ---- ---- ---- ---- 2.25 UNCH 2.25 1750 ---- ---- ---- ---- 2.75 -.25 3.00 1775 ---- ---- ---- ---- 3.25 -.25 3.50 20 1800 ---- ---- ---- ---- 3.75 -.50 4.25 1825 ---- ---- ---- ---- 4.50 -.75 5.25 1850 ---- ---- ---- ---- 5.50 -.75 6.25 1875 ---- ---- ---- ---- 6.50 -1.00 7.50 1900 ---- ---- ---- ---- 7.75 -1.25 9.00 1925 ---- ---- 8.75A 8.75A 9.00 -1.75 10.75 1950 ---- ---- 10.25A 10.25A 10.75 -2.00 12.75 1975 ---- ---- 12.00A 12.00A 12.50 -2.75 15.25 2000 ---- ---- 14.00A 14.00A 14.75 -3.25 18.00 2025 ---- ---- 16.50A 16.50A 17.50 -3.75 21.25 2050 ---- ---- 19.50A 19.50A 20.50 -4.50 25.00 2075 ---- ---- 22.75A 22.75A 24.25 -5.25 29.50 2100 ---- ---- 27.00A 27.00A 28.50 -6.25 34.75 2125 ---- ---- 31.75A 31.75A 33.50 -7.25 40.75 2150 ---- ---- 37.00A 37.00A 39.25 -8.50 47.75 2175 ---- ---- 43.25A 43.25A 45.75 -9.75 55.50 2200 ---- ---- 50.25A 50.25A 53.25 -10.75 64.00 2225 ---- ---- 58.25A 58.25A 61.50 -12.25 73.75 2250 ---- ---- 67.00A 67.00A 70.75 -13.50 84.25 150 2275 ---- ---- 76.50A 76.50A 80.75 -15.00 95.75 2300 ---- ---- 87.00A 87.00A 91.75 -16.50 108.25 2325 ---- ---- 98.50A 98.50A 103.50 -18.25 121.75 2350 ---- ---- 110.75A 110.75A 116.25 -19.75 136.00 2375 ---- ---- 124.00A 124.00A 130.00 -21.25 151.25 2400 ---- ---- 138.25A 138.25A 144.75 -22.50 167.25 2425 ---- ---- 153.25A 153.25A 160.25 -24.00 184.25 2450 ---- ---- 169.25A 169.25A 176.75 -25.00 201.75 2475 ---- ---- 186.00A 186.00A 194.00 -26.25 220.25 2500 ---- ---- 203.75A 203.75A 212.00 -27.25 239.25 2525 ---- ---- 222.00A 222.00A 230.75 -28.00 258.75 2550 ---- ---- 241.00A 241.00A 250.00 -29.00 279.00 2575 ---- ---- 260.50A 260.50A 270.00 -29.50 299.50 2600 ---- ---- 280.75A 280.75A 290.50 -30.25 320.75 2625 ---- ---- 301.50A 301.50A 311.50 -30.75 342.25 2650 ---- ---- 322.50A 322.50A 332.75 -31.25 364.00 2675 ---- ---- 344.00A 344.00A 354.50 -31.75 386.25 2700 ---- ---- 366.00A 366.00A 376.75 -32.00 408.75 2725 ---- ---- 388.00A 388.00A 399.00 -32.25 431.25 2750 ---- ---- 410.50A 410.50A 421.75 -32.50 454.25 2775 ---- ---- 433.25A 433.25A 444.50 -33.00 477.50 2800 ---- ---- 456.00A 456.00A 467.75 -33.00 500.75 2825 ---- ---- 479.25A 479.25A 491.00 -33.50 524.50 2850 ---- ---- 502.50A 502.50A 514.25 -33.75 548.00 2875 ---- ---- 526.00A 526.00A 538.00 -34.00 572.00 2900 ---- ---- 549.50A 549.50A 561.75 -34.00 595.75 2925 ---- ---- 573.25A 573.25A 585.50 -34.50 620.00 2950 ---- ---- 597.25A 597.25A 609.50 -34.50 644.00 2975 ---- ---- 621.25A 621.25A 633.75 -34.50 668.25 3000 ---- ---- 645.50A 645.50A 658.00 -34.75 692.75 3025 ---- ---- 669.75A 669.75A 682.25 -34.75 717.00 3050 ---- ---- 694.00A 694.00A 706.50 -35.00 741.50 3075 ---- ---- 718.50A 718.50A 731.00 -35.25 766.25 3100 ---- ---- 743.00A 743.00A 755.50 -35.25 790.75 3125 ---- ---- 767.50A 767.50A 780.00 -35.50 815.50 3150 ---- ---- 792.25A 792.25A 804.75 -35.50 840.25 3175 ---- ---- 816.75A 816.75A 829.25 -35.75 865.00 3200 ---- ---- 841.50A 841.50A 854.00 -35.75 889.75 3225 ---- ---- 866.25A 866.25A 878.75 -35.75 914.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 354 G1M APR23 Gold Weekly Monday Option - Week 1 CALL 1635 ---- 386.80B ---- 386.70B 378.30 +46.70 331.60 1640 ---- 381.80B ---- 381.70B 373.30 +46.70 326.60 1645 ---- 376.80B ---- 376.70B 368.30 +46.70 321.60 1650 ---- 372.00B ---- 372.00B 363.30 +46.70 316.60 1655 ---- 366.80B ---- 366.70B 358.30 +46.70 311.60 1660 ---- 361.80B ---- 361.70B 353.30 +46.70 306.60 1665 ---- 356.20B ---- 355.90B 348.30 +46.70 301.60 1670 ---- 351.80B ---- 351.70B 343.30 +46.70 296.60 1675 ---- 346.80B ---- 346.70B 338.30 +46.70 291.60 1680 ---- 341.80B ---- 341.70B 333.30 +46.70 286.60 1685 ---- 336.80B ---- 336.70B 328.30 +46.70 281.60 1690 ---- 331.80B ---- 331.70B 323.30 +46.70 276.60 1695 ---- 326.80B ---- 326.70B 318.30 +46.70 271.60 1700 ---- 322.00B ---- 322.00B 313.30 +46.70 266.60 1705 ---- 316.80B ---- 316.70B 308.30 +46.70 261.60 1710 ---- 311.80B ---- 311.70B 303.30 +46.70 256.60 1715 ---- 306.80B ---- 306.70B 298.30 +46.70 251.60 1720 ---- 301.80B ---- 301.70B 293.30 +46.70 246.60 1725 ---- 298.10B ---- 298.10B 288.30 +46.70 241.60 1730 ---- 291.80B ---- 291.70B 283.30 +46.70 236.60 1735 ---- 286.80B ---- 286.70B 278.30 +46.70 231.60 1740 ---- 281.80B ---- 281.70B 273.30 +46.70 226.60 1745 ---- 276.80B ---- 276.70B 268.30 +46.70 221.60 1750 ---- 273.10B ---- 273.10B 263.30 +46.70 216.60 1755 ---- 266.80B ---- 266.70B 258.30 +46.60 211.70 1760 ---- 261.20B ---- 261.10B 253.30 +46.60 206.70 1765 ---- 256.80B ---- 256.70B 248.30 +46.60 201.70 1770 ---- 251.20B ---- 251.00B 243.30 +46.60 196.70 1775 ---- 248.10B ---- 248.10B 238.30 +46.60 191.70 1780 ---- 241.80B ---- 241.70B 233.30 +46.60 186.70 1785 ---- 236.80B ---- 236.70B 228.30 +46.60 181.70 1790 ---- 231.80B ---- 231.70B 223.30 +46.50 176.80 1795 ---- 226.80B ---- 226.70B 218.30 +46.50 171.80 1800 ---- 223.10B ---- 223.10B 213.30 +46.50 166.80 1805 ---- 216.80B ---- 216.70B 208.30 +46.50 161.80 1810 ---- 211.80B ---- 211.70B 203.30 +46.40 156.90 1815 ---- 206.80B ---- 206.70B 198.30 +46.40 151.90 1820 ---- 201.80B ---- 201.70B 193.30 +46.30 147.00 1825 ---- 198.20B ---- 198.20B 188.30 +46.30 142.00 1830 ---- 191.70B ---- 191.30B 183.30 +46.20 137.10 1835 ---- 186.20B ---- 185.60B 178.30 +46.20 132.10 1 1840 ---- 181.90B ---- 181.80B 173.40 +46.20 127.20 1845 ---- 176.20B ---- 176.20B 168.40 +46.10 122.30 2 1850 ---- 173.20B ---- 173.20B 163.40 +46.00 117.40 1855 ---- 166.30B ---- 166.30B 158.40 +45.80 112.60 1 1860 ---- 162.00B ---- 161.90B 153.50 +45.80 107.70 1865 ---- 156.40B ---- 155.70B 148.50 +45.60 102.90 4 1870 ---- 151.10B ---- 151.10B 143.50 +45.30 98.20 1 1875 ---- 148.40B ---- 148.40B 138.60 +45.20 93.40 2 1880 ---- 141.60B ---- 141.60B 133.60 +44.80 88.80 20 1885 ---- 136.70B ---- 136.60B 128.70 +44.60 84.10 4 1890 ---- 131.20B ---- 131.20B 123.80 +44.20 79.60 1 1895 ---- 126.80B ---- 126.70B 118.90 +43.80 75.10 2 1900 ---- 123.70B ---- 123.70B 114.00 +43.30 70.70 1905 ---- 117.10B ---- 117.10B 109.10 +42.70 66.40 5 1910 ---- 112.30B ---- 112.20B 104.20 +42.00 62.20 1915 ---- 107.40B ---- 107.30B 99.40 +41.30 58.10 1920 ---- 104.30B ---- 104.30B 94.60 +40.40 54.20 2 1925 ---- 99.60B ---- 99.60B 89.90 +39.50 50.40 2 1930 ---- 94.80B ---- 94.80B 85.20 +38.50 46.70 1935 ---- 90.20B ---- 90.20B 80.60 +37.30 43.30 2 1940 ---- 85.50B ---- 85.50B 76.10 +36.20 39.90 7 1945 ---- 81.00B ---- 81.00B 71.70 +34.90 36.80 1 1950 ---- 76.50B ---- 76.50B 67.30 +33.50 33.80 10 1955 ---- 72.10B ---- 72.10B 63.10 +32.00 31.10 1960 ---- 67.90B ---- 67.90B 59.00 +30.60 28.40 1 24 1965 ---- 63.70B ---- 63.70B 55.00 +29.00 26.00 1970 ---- 59.70B ---- 59.70B 51.20 +27.40 23.80 4 1975 ---- 55.80B ---- 55.80B 47.60 +25.90 21.70 2 4 1980 ---- 52.00B ---- 52.00B 44.00 +24.30 19.70 12 1985 ---- 48.40B ---- 48.40B 40.70 +22.80 17.90 2 1 1990 28.70 45.10B 28.70 45.10B 37.50 +21.20 2 16.30 1 2 1995 ---- 41.80B ---- 41.80B 34.50 +19.70 14.80 2000 30.30 38.70B 30.00 38.70B 31.70 +18.30 3 13.40 11 57 2005 ---- 35.80B ---- 35.80B 29.00 +16.80 12.20 2010 ---- 33.00B ---- 33.00B 26.50 +15.40 11.10 2015 ---- 30.40B ---- 30.40B 24.20 +14.20 10.00 7 2020 20.90 28.00B 20.80 28.00B 22.00 +12.90 6 9.10 6 2025 ---- 25.70B ---- 25.70B 20.00 +11.80 8.20 2030 ---- 23.60B ---- 23.60B 18.10 +10.60 7.50 2035 ---- 21.60B ---- 21.60B 16.40 +9.60 6.80 2040 ---- 19.80B ---- 19.80B 14.90 +8.70 6.20 1 1 2045 ---- 18.10B ---- 18.10B 13.50 +7.90 5.60 2050 ---- 16.50B ---- 16.50B 12.20 +7.10 5.10 2 13 2055 ---- 15.10B ---- 15.10B 11.00 +6.30 4.70 2060 11.40 13.80B 11.40 10.10A 10.00 +5.70 1 4.30 1 2065 ---- 12.60B ---- 12.60B 9.10 +5.20 3.90 5 2070 ---- 11.50B ---- 11.50B 8.20 +4.60 3.60 19 2075 ---- 10.50B ---- 10.50B 7.50 +4.20 3 3.30 2080 8.20 9.50B 8.20 9.50B 6.80 +3.80 1 3.00 2 2 2085 ---- 8.70B ---- 8.70B 6.20 +3.40 2.80 2090 ---- 8.00B ---- 8.00B 5.60 +3.00 2.60 2095 ---- 7.30B ---- 7.30B 5.20 +2.80 2.40 2100 5.60 6.70B 5.60 6.70B 4.70 +2.50 5 2.20 1 2105 ---- 6.10B ---- 6.10B 4.30 +2.30 2.00 2110 4.60 5.60B 4.60 5.60B 4.00 +2.10 5 1.90 2115 ---- 5.10B ---- 5.10B 3.60 +1.80 1.80 2120 ---- 4.70B ---- 4.70B 3.40 +1.80 1.60 2125 ---- 4.30B ---- 4.30B 3.10 +1.60 1.50 2130 ---- 4.00B ---- 4.00B 2.90 +1.50 1 1.40 1 1 2135 ---- 3.70B ---- 3.70B 2.70 +1.30 1.40 1 1 2140 ---- 3.40B ---- 3.40B 2.50 +1.20 1.30 2145 ---- 3.20B ---- 3.20B 2.30 +1.10 1.20 2150 ---- 3.00B ---- 3.00B 2.10 +1.00 1.10 2155 ---- 2.70B ---- 2.70B 2.00 +.90 1.10 2160 2.60 2.60 2.60 2.20A 1.90 +.90 1 1.00 2165 ---- 2.40B ---- 2.40B 1.80 +.80 1.00 2170 ---- 2.30B ---- 2.30B 1.60 +.70 .90 2175 ---- 2.10B ---- 2.10B 1.50 +.60 .90 2180 ---- 2.00B ---- 2.00B 1.50 +.60 .90 2185 ---- 1.90B ---- 1.90B 1.40 +.60 .80 2190 ---- 1.80B ---- 1.80B 1.30 +.50 .80 2195 ---- 1.70B ---- 1.70B 1.20 +.40 .80 2200 ---- 1.60B ---- 1.60B 1.20 +.50 .70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 28 24 228 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 1 1 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 -.10 .20 1745 ---- ---- ---- ---- .10 -.10 .20 1750 ---- ---- ---- ---- .10 -.10 .20 22 1755 ---- ---- ---- ---- .10 -.10 .20 1 1760 ---- ---- ---- ---- .10 -.10 .20 1765 ---- ---- ---- ---- .10 -.10 .20 1770 ---- ---- ---- ---- .10 -.10 .20 19 1775 ---- ---- ---- ---- .10 -.10 .20 25 1780 ---- ---- .20A .20A .10 -.20 .30 11 1785 ---- ---- .20A .20A .10 -.20 .30 1790 ---- ---- .20A .20A .10 -.20 .30 1795 ---- ---- .20A .20A .10 -.20 .30 1800 ---- ---- .30A .30A .10 -.30 .40 5 1805 ---- ---- .30A .30A .10 -.30 .40 1810 ---- ---- .30A .30A .10 -.30 2 .40 2 1815 ---- ---- .30A .30A .10 -.40 .50 1 1820 ---- ---- .30A .30A .10 -.40 .50 1825 ---- ---- .30A .30A .10 -.40 2 .50 4 1830 ---- ---- .30A .30A .10 -.50 .60 1 1835 ---- ---- .30A .30A .10 -.60 .70 1 1840 ---- ---- .30A .30A .20 -.60 .80 1845 ---- ---- .40A .40A .20 -.70 .90 1 1850 ---- ---- .40A .40A .20 -.80 1.00 1 4 1855 ---- ---- .40A .40A .20 -.90 1.10 1860 ---- ---- .40A .40A .30 -1.00 2 1.30 2 1865 ---- ---- .40A .40A .30 -1.20 1.50 20 1870 ---- ---- .50A .50A .30 -1.40 1.70 2 1875 ---- ---- .50A .50A .40 -1.50 1.90 2 1880 ---- ---- .50A .50A .50 -1.80 2.30 1885 ---- ---- .60A .60A .50 -2.10 2.60 1890 ---- ---- .60A .60A .60 -2.50 3.10 1 12 1895 ---- ---- .70A .70A .70 -2.90 3.60 4 1900 ---- ---- .80A .80A .80 -3.40 3 4.20 1 22 1905 ---- ---- .90A .90A .90 -4.00 4.90 1910 ---- ---- 1.10A 1.10A 1.10 -4.60 5.70 2 1915 ---- ---- 1.20A 1.20A 1.20 -5.40 6.60 3 1920 ---- ---- 1.40A 1.40A 1.50 -6.10 7.60 4 1925 ---- ---- 1.70A 1.70A 1.70 -7.10 2 8.80 2 1930 2.60 2.60 2.00A 3.00B 2.00 -8.20 51 10.20 3 1935 3.70 3.70 2.40A 2.40A 2.40 -9.30 10 11.70 1 2 1940 ---- ---- 2.80A 2.80A 2.90 -10.50 6 13.40 1945 4.80 4.80 3.30A 5.10B 3.50 -11.70 5 15.20 1950 5.20 5.20 3.90A 5.40B 4.10 -13.20 175 17.30 11 1955 ---- ---- 4.50A 4.50A 4.90 -14.60 19.50 1960 ---- ---- 5.30A 5.30A 5.80 -16.10 46 21.90 4 1965 ---- ---- 6.10A 6.10A 6.80 -17.60 1 24.40 50 1970 7.00 7.00 7.00 9.80B 8.00 -19.10 2 27.10 1 1975 ---- ---- 8.10A 8.10A 9.30 -20.70 30.00 5 4 1980 ---- ---- 9.40A 9.40A 10.80 -22.30 33.10 1985 ---- ---- 10.80A 10.80A 12.40 -23.90 1 36.30 1 1990 16.50 16.50 12.30 16.80B 14.20 -25.50 6 39.70 49 1995 ---- ---- 14.00A 14.00A 16.20 -27.00 1 43.20 2000 16.80 16.80 15.90A 15.90A 18.40 -28.40 4 46.80 2005 19.00 19.00 18.00A 18.00A 20.70 -29.80 3 50.50 2010 20.40 20.40 20.20A 20.20A 23.20 -31.20 1 54.40 2015 ---- ---- 22.60A 22.60A 25.90 -32.50 58.40 2020 ---- ---- 25.20A 25.20A 28.70 -33.70 62.40 2025 ---- ---- 27.90A 27.90A 31.70 -34.90 66.60 2030 ---- ---- 30.70A 30.70A 34.80 -36.00 70.80 2035 ---- ---- 33.80A 33.80A 38.10 -37.00 75.10 2040 ---- ---- 36.90A 36.90A 41.60 -37.90 79.50 2045 ---- ---- 40.20A 40.20A 45.10 -38.80 83.90 2050 ---- ---- 43.60A 43.60A 48.90 -39.50 88.40 2055 ---- ---- 47.20A 47.20A 52.70 -40.30 93.00 2060 ---- ---- 50.90A 50.90A 56.60 -41.00 97.60 2065 ---- ---- 54.70A 54.70A 60.70 -41.50 102.20 2070 ---- ---- 58.60A 58.60A 64.90 -42.00 106.90 2075 ---- ---- 62.50A 62.50A 69.10 -42.50 111.60 2080 ---- ---- 66.60A 66.60A 73.40 -42.90 116.30 2085 ---- ---- 70.80A 70.80A 77.80 -43.30 121.10 2090 ---- ---- 75.00A 75.00A 82.30 -43.50 125.80 2095 ---- ---- 79.30A 79.30A 86.80 -43.80 130.60 2100 ---- ---- 83.70A 83.70A 91.30 -44.10 135.40 2105 ---- ---- 88.20A 88.20A 95.90 -44.40 140.30 2110 ---- ---- 92.60A 92.60A 100.60 -44.50 145.10 2115 ---- ---- 97.20A 97.20A 105.20 -44.80 150.00 2120 ---- ---- 101.80A 101.80A 109.90 -45.00 154.90 2125 ---- ---- 106.40A 106.40A 114.70 -45.10 159.80 2130 ---- ---- 111.00A 111.00A 119.40 -45.30 164.70 2135 ---- ---- 115.70A 115.70A 124.20 -45.40 169.60 2140 ---- ---- 120.40A 120.40A 129.00 -45.50 174.50 2145 ---- ---- 125.20A 125.20A 133.90 -45.50 179.40 2150 ---- ---- 130.00A 130.00A 138.70 -45.70 184.40 2155 ---- ---- 134.70A 134.70A 143.60 -45.70 189.30 2160 ---- ---- 139.50A 139.50A 148.40 -45.80 194.20 2165 ---- ---- 144.40A 144.40A 153.30 -45.90 199.20 2170 ---- ---- 149.20A 149.20A 158.20 -45.90 204.10 2175 ---- ---- 154.00A 154.00A 163.10 -46.00 209.10 2180 ---- ---- 158.90A 158.90A 168.00 -46.00 214.00 2185 ---- ---- 163.80A 163.80A 172.90 -46.10 219.00 2190 ---- ---- 169.70A 169.70A 177.80 -46.20 224.00 2195 ---- ---- 174.60A 174.60A 182.70 -46.20 228.90 2200 ---- ---- 178.50A 178.50A 187.70 -46.20 233.90 TOTAL EST.VOL VOLUME OPEN INT TOTAL 324 10 303 G1W APR23 Gold Weekly Wednesday Option - Week 1 CALL 1635 ---- 386.80B ---- 386.70B 378.30 +46.70 331.60 1640 ---- 381.80B ---- 381.70B 373.30 +46.70 326.60 1645 ---- 376.80B ---- 376.70B 368.30 +46.70 321.60 1650 ---- 372.00B ---- 372.00B 363.30 +46.70 316.60 1655 ---- 366.80B ---- 366.70B 358.30 +46.70 311.60 1660 ---- 361.20B ---- 361.10B 353.30 +46.70 306.60 1665 ---- 356.80B ---- 356.70B 348.30 +46.70 301.60 1670 ---- 351.80B ---- 351.70B 343.30 +46.70 296.60 1675 ---- 346.80B ---- 346.70B 338.30 +46.70 291.60 1680 ---- 341.80B ---- 341.70B 333.30 +46.70 286.60 1685 ---- 336.80B ---- 336.70B 328.30 +46.70 281.60 1690 ---- 331.80B ---- 331.70B 323.30 +46.70 276.60 1695 ---- 326.80B ---- 326.70B 318.30 +46.70 271.60 1700 ---- 322.00B ---- 322.00B 313.30 +46.70 266.60 1705 ---- 316.20B ---- 316.10B 308.30 +46.70 261.60 1710 ---- 311.80B ---- 311.70B 303.30 +46.70 256.60 1715 ---- 306.80B ---- 306.70B 298.30 +46.70 251.60 1720 ---- 301.80B ---- 301.70B 293.30 +46.70 246.60 1725 ---- 298.10B ---- 298.10B 288.30 +46.70 241.60 1730 ---- 291.80B ---- 291.70B 283.30 +46.70 236.60 1735 ---- 286.80B ---- 286.70B 278.30 +46.60 231.70 1740 ---- 281.80B ---- 281.70B 273.30 +46.60 226.70 1745 ---- 276.80B ---- 276.70B 268.30 +46.60 221.70 1750 ---- 273.10B ---- 273.10B 263.30 +46.60 216.70 1755 ---- 266.80B ---- 266.70B 258.30 +46.60 211.70 1760 ---- 261.80B ---- 261.70B 253.30 +46.60 206.70 1765 ---- 256.80B ---- 256.70B 248.30 +46.60 201.70 1770 ---- 251.80B ---- 251.70B 243.30 +46.60 196.70 1775 ---- 248.10B ---- 248.10B 238.30 +46.50 191.80 1780 ---- 241.80B ---- 241.70B 233.30 +46.50 186.80 1785 ---- 236.80B ---- 236.70B 228.30 +46.50 181.80 1790 ---- 231.80B ---- 231.70B 223.30 +46.50 176.80 1795 ---- 226.80B ---- 226.70B 218.30 +46.40 171.90 1800 ---- 223.10B ---- 223.10B 213.30 +46.40 166.90 1805 ---- 216.80B ---- 216.30B 208.30 +46.40 161.90 1810 ---- 211.60B ---- 211.20B 203.30 +46.30 157.00 1815 ---- 206.70B ---- 206.30B 198.30 +46.30 152.00 1820 ---- 201.90B ---- 201.80B 193.40 +46.30 147.10 1825 ---- 198.20B ---- 198.20B 188.40 +46.20 142.20 1830 ---- 190.50B ---- 190.50B 183.40 +46.10 137.30 1 1835 ---- 186.90B ---- 186.90B 178.40 +46.00 132.40 1840 ---- 181.80B ---- 181.30B 173.40 +45.90 127.50 1845 ---- 177.00B ---- 176.90B 168.50 +45.90 122.60 1850 ---- 173.30B ---- 173.30B 163.50 +45.70 117.80 2 1855 ---- 166.50B ---- 166.40B 158.50 +45.50 113.00 1 1860 ---- 162.10B ---- 162.10B 153.60 +45.40 108.20 1865 ---- 156.60B ---- 155.90B 148.60 +45.20 103.40 1 1870 ---- 151.70B ---- 151.60B 143.70 +45.00 98.70 1 1875 ---- 148.50B ---- 148.50B 138.70 +44.60 94.10 1880 ---- 141.80B ---- 141.80B 133.80 +44.30 89.50 4 1885 ---- 137.50B ---- 137.50B 128.90 +43.90 85.00 1890 ---- 132.60B ---- 132.60B 124.00 +43.50 80.50 1895 ---- 127.20B ---- 127.20B 119.10 +42.90 76.20 3 1900 ---- 124.10B ---- 124.10B 114.30 +42.40 71.90 1905 ---- 117.50B ---- 117.50B 109.50 +41.80 67.70 1910 ---- 114.50B ---- 114.50B 104.70 +41.10 63.60 3 1915 ---- 109.70B ---- 109.70B 100.00 +40.30 59.70 1 1920 ---- 105.00B ---- 105.00B 95.30 +39.40 55.90 1 1925 ---- 100.30B ---- 100.30B 90.70 +38.50 52.20 1930 ---- 95.70B ---- 95.70B 86.20 +37.50 48.70 30 1935 ---- 91.10B ---- 91.10B 81.70 +36.40 45.30 72 1940 ---- 86.60B ---- 86.60B 77.30 +35.20 42.10 1945 ---- 82.20B ---- 82.20B 73.00 +34.00 39.00 13 1950 ---- 77.90B ---- 77.90B 68.80 +32.70 36.10 5 6 1955 ---- 73.70B ---- 73.70B 64.70 +31.40 33.30 1 1960 ---- 69.50B ---- 69.50B 60.80 +30.00 30.80 3 1965 ---- 65.50B ---- 65.50B 56.90 +28.60 28.30 12 13 1970 ---- 61.60B ---- 61.60B 53.20 +27.10 26.10 309 300 1975 ---- 57.90B ---- 57.90B 49.70 +25.70 24.00 1 1 1980 ---- 54.30B ---- 54.30B 46.20 +24.20 22.00 2 35 1985 42.00 50.80B 42.00 44.20A 43.00 +22.80 2 20.20 1 14 1990 ---- 47.60B ---- 47.60B 39.90 +21.40 18.50 7 1995 ---- 44.40B ---- 44.40B 36.90 +20.00 16.90 5 2000 ---- 41.40B ---- 41.40B 34.10 +18.60 15.50 21 66 2005 ---- 38.50B ---- 38.50B 31.50 +17.30 14.20 2010 22.90 35.80B 16.20A 35.80B 29.00 +16.00 7 13.00 2015 31.30 33.20B 31.20 28.80A 26.70 +14.80 29 11.90 2020 29.10 30.80B 29.00 26.60A 24.50 +13.60 17 10.90 2025 27.00 28.50B 26.80 27.10B 22.50 +12.60 28 9.90 5 2030 15.30 26.40B 10.90A 15.80A 20.60 +11.50 2 9.10 5 2035 ---- 24.40B ---- 24.40B 18.90 +10.60 8.30 2040 ---- 22.50B ---- 22.50B 17.30 +9.70 7.60 2045 ---- 20.70B ---- 20.70B 15.80 +8.90 6.90 2 2050 ---- 19.10B ---- 19.10B 14.50 +8.10 6.40 26 2055 ---- 17.60B ---- 17.60B 13.20 +7.40 5.80 25 2060 8.70 16.20B 6.10A 8.90A 12.10 +6.70 4 5.40 2065 ---- 14.90B ---- 14.90B 11.10 +6.20 4.90 2070 ---- 13.70B ---- 13.70B 10.20 +5.70 4.50 5 2075 ---- 12.60B ---- 12.60B 9.30 +5.10 4.20 3 2080 ---- 11.60B ---- 11.60B 8.50 +4.60 3.90 2085 ---- 10.70B ---- 10.70B 7.80 +4.20 3.60 15 2090 4.70 9.80B 3.60A 5.20A 7.20 +3.90 2 3.30 2095 ---- 9.00B ---- 9.00B 6.60 +3.50 3.10 2100 6.30 8.30B 6.30 6.00A 6.10 +3.20 200 2.90 2105 ---- 7.70B ---- 7.70B 5.60 +2.90 2.70 2110 ---- 7.10B ---- 7.10B 5.20 +2.70 2.50 2115 ---- 6.60B ---- 6.60B 4.80 +2.50 2.30 2120 ---- 6.10B ---- 6.10B 4.40 +2.20 2.20 2125 ---- 5.60B ---- 5.60B 4.10 +2.00 2.10 2130 ---- 5.20B ---- 5.20B 3.80 +1.90 1.90 2135 ---- 4.90B ---- 4.90B 3.60 +1.80 1.80 2140 ---- 4.50B ---- 4.50B 3.30 +1.60 1.70 2145 ---- 4.20B ---- 4.20B 3.10 +1.50 1.60 2150 ---- 3.90B ---- 3.90B 2.90 +1.30 1.60 2155 ---- 3.70B ---- 3.70B 2.70 +1.20 1.50 2160 ---- 3.40B ---- 3.40B 2.60 +1.20 1.40 2165 ---- 3.20B ---- 3.20B 2.40 +1.10 1.30 2170 ---- 3.00B ---- 3.00B 2.30 +1.00 1.30 2175 ---- 2.80B ---- 2.80B 2.10 +.90 1.20 2180 ---- 2.70B ---- 2.70B 2.00 +.80 1.20 2185 ---- 2.50B ---- 2.50B 1.90 +.80 1.10 2190 ---- 2.40B ---- 2.40B 1.80 +.70 1.10 4 2195 ---- 2.20B ---- 2.20B 1.70 +.70 1.00 2200 ---- 2.10B ---- 2.10B 1.60 +.60 1.00 TOTAL EST.VOL VOLUME OPEN INT TOTAL 291 351 674 G1W APR23 Gold Weekly Wednesday Option - Week 1 PUT 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 2 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 -.10 .20 1705 ---- ---- ---- ---- .10 -.10 .20 1710 ---- ---- ---- ---- .10 -.10 .20 1715 ---- ---- ---- ---- .10 -.10 .20 1720 ---- ---- ---- ---- .10 -.10 .20 1725 ---- ---- ---- ---- .10 -.10 .20 1730 ---- ---- ---- ---- .10 -.10 .20 1735 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- ---- ---- .10 -.10 .20 1745 ---- ---- ---- ---- .10 -.10 .20 1750 ---- ---- .20A .20A .10 -.20 .30 1755 ---- ---- .20A .20A .10 -.20 .30 1760 ---- ---- .20A .20A .10 -.20 .30 1765 ---- ---- .20A .20A .10 -.20 .30 1770 ---- ---- .20A .20A .10 -.20 .30 1775 ---- ---- .20A .20A .10 -.20 .30 1780 ---- ---- .30A .30A .10 -.30 .40 1785 ---- ---- .30A .30A .10 -.30 .40 1790 ---- ---- .30A .30A .10 -.30 .40 11 1795 ---- ---- .30A .30A .10 -.30 .40 1800 ---- ---- .30A .30A .10 -.40 .50 24 1805 ---- ---- .30A .30A .10 -.40 .50 1810 ---- ---- .30A .30A .20 -.40 .60 5 1815 ---- ---- .30A .30A .20 -.40 .60 1820 ---- ---- .30A .30A .20 -.50 .70 10 1825 ---- ---- .40A .40A .20 -.50 .70 1830 ---- ---- .40A .40A .20 -.60 .80 4 1835 ---- ---- .40A .40A .20 -.70 .90 7 1840 ---- ---- .40A .40A .30 -.70 1.00 7 1845 ---- ---- .40A .40A .30 -.90 1.20 1 1850 ---- ---- .40A .40A .30 -1.00 1.30 10 1855 ---- ---- .50A .50A .40 -1.10 1.50 17 1860 ---- ---- .50A .50A .40 -1.30 1.70 1 1865 ---- ---- .50A .50A .50 -1.50 2.00 309 1870 ---- ---- .60A .60A .50 -1.80 2.30 1 16 1875 ---- ---- .70A .70A .60 -2.00 2.60 9 1880 ---- ---- .70A .70A .70 -2.30 3.00 1 61 1885 ---- ---- .80A .80A .70 -2.80 3.50 19 1890 ---- ---- .90A .90A .90 -3.10 1 4.00 3 1895 ---- ---- 1.00A 1.00A 1.00 -3.70 4.70 1900 2.40 2.40 1.10 1.50B 1.10 -4.30 12 5.40 1 14 1905 ---- ---- 1.30A 1.30A 1.30 -4.90 6.20 1910 2.50 2.50 1.50A 2.90B 1.60 -5.50 4 7.10 65 1915 ---- ---- 1.80A 1.80A 1.80 -6.40 8.20 1 1920 ---- ---- 2.10A 2.10A 2.20 -7.10 9.30 1 14 1925 ---- ---- 2.40A 2.40A 2.50 -8.20 10.70 202 1930 ---- ---- 2.80A 2.80A 3.00 -9.10 1 12.10 1 8 1935 ---- ---- 3.30A 3.30A 3.50 -10.20 13.70 1 1940 ---- ---- 3.90A 3.90A 4.10 -11.40 15.50 6 1945 ---- ---- 4.50A 4.50A 4.80 -12.60 17.40 9 15 1950 6.40 6.40 5.20A 7.00B 5.60 -13.90 3 19.50 1 1955 ---- ---- 6.00A 6.00A 6.50 -15.30 21.80 1960 ---- ---- 6.90A 6.90A 7.50 -16.70 24.20 4 4 1965 ---- ---- 7.90A 7.90A 8.70 -18.00 26.70 1 1970 ---- ---- 8.90A 8.90A 10.00 -19.50 29.50 1 1 1975 ---- ---- 10.20A 10.20A 11.40 -21.00 32.40 1 1980 ---- ---- 11.60A 11.60A 13.00 -22.40 35.40 4 1985 ---- ---- 13.10A 13.10A 14.70 -23.90 38.60 2 1990 ---- ---- 14.80A 14.80A 16.60 -25.30 41.90 1995 ---- ---- 16.70A 16.70A 18.60 -26.70 45.30 1 2000 ---- ---- 18.70A 18.70A 20.80 -28.10 48.90 2005 ---- ---- 20.80A 20.80A 23.20 -29.30 52.50 2010 ---- ---- 23.10A 23.10A 25.70 -30.60 56.30 2015 36.60 36.60 25.50A 30.00B 28.40 -31.80 15 60.20 2020 31.70 31.70 28.10A 32.90B 31.20 -33.00 20 64.20 2025 34.50 34.50 30.80A 35.90B 34.20 -34.00 34 68.20 2030 ---- ---- 33.70A 33.70A 37.30 -35.10 72.40 2035 ---- ---- 36.70A 36.70A 40.60 -36.00 76.60 2040 ---- ---- 39.80A 39.80A 44.00 -36.90 80.90 2045 ---- ---- 43.10A 43.10A 47.50 -37.70 85.20 2050 ---- ---- 46.40A 46.40A 51.10 -38.50 89.60 2055 ---- ---- 49.90A 49.90A 54.90 -39.20 94.10 2060 ---- ---- 53.50A 53.50A 58.70 -39.90 98.60 2065 ---- ---- 57.20A 57.20A 62.70 -40.50 103.20 2070 ---- ---- 61.00A 61.00A 66.80 -41.00 107.80 2075 ---- ---- 64.90A 64.90A 70.90 -41.50 112.40 2080 ---- ---- 68.80A 68.80A 75.10 -42.00 117.10 2085 ---- ---- 72.90A 72.90A 79.40 -42.40 121.80 2090 ---- ---- 77.00A 77.00A 83.80 -42.70 126.50 2095 ---- ---- 81.20A 81.20A 88.20 -43.10 131.30 2100 ---- ---- 85.50A 85.50A 92.70 -43.40 136.10 2105 ---- ---- 89.80A 89.80A 97.20 -43.70 140.90 2110 ---- ---- 94.20A 94.20A 101.80 -43.90 145.70 2115 ---- ---- 98.70A 98.70A 106.40 -44.10 150.50 2120 ---- ---- 103.20A 103.20A 111.00 -44.40 155.40 2125 ---- ---- 107.70A 107.70A 115.70 -44.60 160.30 2130 ---- ---- 112.30A 112.30A 120.40 -44.70 165.10 2135 ---- ---- 116.90A 116.90A 125.10 -44.90 170.00 2140 ---- ---- 121.60A 121.60A 129.90 -45.00 174.90 2145 ---- ---- 126.20A 126.20A 134.60 -45.20 179.80 2150 ---- ---- 130.90A 130.90A 139.40 -45.30 184.70 2155 ---- ---- 135.70A 135.70A 144.20 -45.50 189.70 2160 ---- ---- 140.40A 140.40A 149.10 -45.50 194.60 2165 ---- ---- 145.20A 145.20A 153.90 -45.60 199.50 2170 ---- ---- 150.00A 150.00A 158.80 -45.60 204.40 2175 ---- ---- 154.80A 154.80A 163.60 -45.80 209.40 2180 ---- ---- 159.60A 159.60A 168.50 -45.80 214.30 2185 ---- ---- 164.50A 164.50A 173.40 -45.90 219.30 2190 ---- ---- 169.30A 169.30A 178.30 -45.90 224.20 2195 ---- ---- 174.20A 174.20A 183.20 -46.00 229.20 2200 ---- ---- 179.00A 179.00A 188.10 -46.00 234.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 90 19 857 G2M APR23 Gold Weekly Monday Option - Week 2 CALL 1725 ---- 298.10B ---- 298.10B 288.30 +46.70 241.60 1730 ---- 291.80B ---- 291.70B 283.30 +46.70 236.60 1735 ---- 286.80B ---- 286.70B 278.30 +46.60 231.70 1740 ---- 281.80B ---- 281.70B 273.30 +46.60 226.70 1745 ---- 276.80B ---- 276.70B 268.30 +46.60 221.70 1750 ---- 273.10B ---- 273.10B 263.30 +46.60 216.70 1755 ---- 266.80B ---- 266.70B 258.30 +46.60 211.70 1760 ---- 261.80B ---- 261.70B 253.30 +46.60 206.70 1765 ---- 256.80B ---- 256.70B 248.30 +46.50 201.80 1770 ---- 251.80B ---- 251.70B 243.30 +46.50 196.80 1775 ---- 248.10B ---- 248.10B 238.30 +46.50 191.80 1780 ---- 241.80B ---- 241.70B 233.30 +46.40 186.90 1785 ---- 236.80B ---- 236.70B 228.30 +46.40 181.90 1790 ---- 231.80B ---- 231.70B 223.30 +46.40 176.90 1795 ---- 226.60B ---- 226.10B 218.30 +46.30 172.00 1800 ---- 223.10B ---- 223.10B 213.30 +46.30 167.00 1805 ---- 216.70B ---- 216.70B 208.40 +46.30 162.10 1810 ---- 211.90B ---- 211.80B 203.40 +46.20 157.20 1815 ---- 206.90B ---- 206.80B 198.40 +46.10 152.30 1820 ---- 201.70B ---- 201.40B 193.40 +46.00 147.40 1825 ---- 198.20B ---- 198.20B 188.40 +45.90 142.50 1830 ---- 192.00B ---- 191.90B 183.50 +45.90 137.60 1835 ---- 187.10B ---- 187.10B 178.50 +45.80 132.70 1840 ---- 182.10B ---- 182.10B 173.50 +45.60 127.90 1845 ---- 177.10B ---- 177.10B 168.50 +45.40 123.10 1850 ---- 173.40B ---- 173.40B 163.60 +45.30 118.30 1855 ---- 167.10B ---- 166.80B 158.60 +45.00 113.60 1860 ---- 162.30B ---- 162.30B 153.70 +44.80 108.90 1865 ---- 157.40B ---- 157.40B 148.80 +44.60 104.20 1870 ---- 152.50B ---- 152.50B 143.90 +44.30 99.60 1875 ---- 148.80B ---- 148.80B 139.00 +44.00 95.00 1880 ---- 142.70B ---- 142.70B 134.10 +43.60 90.50 1885 ---- 137.90B ---- 137.90B 129.30 +43.20 86.10 1890 ---- 132.80B ---- 132.60B 124.50 +42.70 81.80 1895 ---- 128.60B ---- 128.60B 119.70 +42.20 77.50 1900 ---- 124.60B ---- 124.60B 114.90 +41.50 73.40 1905 ---- 119.90B ---- 119.90B 110.20 +40.90 69.30 1910 ---- 115.20B ---- 115.20B 105.60 +40.20 65.40 1915 ---- 110.50B ---- 110.50B 100.90 +39.30 61.60 5 1920 ---- 105.90B ---- 105.90B 96.40 +38.50 57.90 2 1925 ---- 101.30B ---- 101.30B 91.90 +37.60 54.30 1930 ---- 96.80B ---- 96.80B 87.50 +36.60 50.90 2 1935 ---- 92.40B ---- 92.40B 83.20 +35.60 47.60 6 1940 ---- 88.00B ---- 88.00B 78.90 +34.40 44.50 1945 ---- 83.80B ---- 83.80B 74.80 +33.30 41.50 1950 ---- 79.60B ---- 79.60B 70.70 +32.00 38.70 1 1955 ---- 75.50B ---- 75.50B 66.80 +30.80 36.00 3 1960 ---- 71.60B ---- 71.60B 63.00 +29.50 33.50 2 1965 ---- 67.70B ---- 67.70B 59.30 +28.20 31.10 21 1970 ---- 64.00B ---- 64.00B 55.70 +26.90 28.80 9 1975 ---- 60.40B ---- 60.40B 52.30 +25.60 26.70 10 1980 ---- 56.90B ---- 56.90B 49.00 +24.30 24.70 1985 ---- 53.60B ---- 53.60B 45.80 +23.00 22.80 1 1 1990 31.80 50.40B 26.60A 26.60A 42.80 +21.70 5 21.10 3 2 1995 ---- 47.30B ---- 47.30B 39.90 +20.40 19.50 2 3 2000 30.70 44.40B 22.50A 44.40B 37.10 +19.10 19 18.00 7 20 2005 28.90 41.60B 28.90 41.60B 34.50 +17.90 1 16.60 4 9 2010 ---- 38.90B ---- 38.90B 32.10 +16.80 15.30 13 15 2015 ---- 36.40B ---- 36.40B 29.70 +15.60 14.10 3 14 2020 23.70 34.00B 23.70 26.90A 27.60 +14.60 2 13.00 5 2025 23.70 31.80B 23.70 31.80B 25.50 +13.60 5 11.90 13 2030 ---- 29.60B ---- 29.60B 23.60 +12.60 11.00 15 2035 22.30 27.60B 22.30 22.00A 21.80 +11.70 2 10.10 3 13 2040 ---- 25.70B ---- 25.70B 20.20 +10.80 9.40 5 25 2045 ---- 23.90B ---- 23.90B 18.60 +10.00 8.60 50 2050 ---- 22.20B ---- 22.20B 17.20 +9.20 1 8.00 7 10 2055 ---- 20.60B ---- 20.60B 15.90 +8.50 7.40 10 2060 ---- 19.10B ---- 19.10B 14.70 +7.90 1 6.80 6 2065 13.90 17.70B 13.90 17.70B 13.50 +7.20 8 6.30 133 2070 ---- 16.40B ---- 16.40B 12.50 +6.70 5.80 37 2075 ---- 15.20B ---- 15.20B 11.60 +6.20 5.40 1 2080 ---- 14.20B ---- 14.20B 10.70 +5.70 5.00 6 2085 ---- 13.10B ---- 13.10B 9.90 +5.20 4.70 46 2090 ---- 12.20B ---- 12.20B 9.20 +4.80 4.40 5 2095 ---- 11.30B ---- 11.30B 8.50 +4.40 4.10 2100 8.80 10.50B 8.80 8.70A 7.90 +4.10 1 3.80 7 5 2105 ---- 9.80B ---- 9.80B 7.30 +3.80 3.50 2110 ---- 9.10B ---- 9.10B 6.80 +3.50 3.30 7 2115 ---- 8.50B ---- 8.50B 6.30 +3.20 3.10 33 2120 ---- 7.90B ---- 7.90B 5.90 +3.00 2.90 2125 ---- 7.40B ---- 7.40B 5.50 +2.80 2.70 2130 4.60 6.90B 4.60 5.10A 5.10 +2.50 57 2.60 20 86 2135 ---- 6.40B ---- 6.40B 4.80 +2.40 2.40 5 2140 ---- 6.00B ---- 6.00B 4.50 +2.20 2.30 2145 ---- 5.60B ---- 5.60B 4.20 +2.00 2.20 2150 ---- 5.20B ---- 5.20B 4.00 +2.00 2.00 2155 ---- 4.90B ---- 4.90B 3.70 +1.80 1.90 2160 ---- 4.60B ---- 4.60B 3.50 +1.70 1.80 2165 ---- 4.30B ---- 4.30B 3.30 +1.60 1.70 2170 ---- 4.10B ---- 4.10B 3.10 +1.40 1.70 2175 ---- 3.80B ---- 3.80B 2.90 +1.30 1.60 2180 ---- 3.60B ---- 3.60B 2.80 +1.30 1.50 2185 ---- 3.40B ---- 3.40B 2.60 +1.20 1.40 2190 ---- 3.20B ---- 3.20B 2.50 +1.10 1.40 2195 ---- 3.00B ---- 3.00B 2.30 +1.00 1.30 2200 ---- 2.90B ---- 2.90B 2.20 +1.00 1.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 102 75 636 G2M APR23 Gold Weekly Monday Option - Week 2 PUT 1725 ---- ---- ---- ---- .10 -.10 .20 1730 ---- ---- .20A .20A .10 -.20 .30 1735 ---- ---- .20A .20A .10 -.20 .30 1 1740 ---- ---- .20A .20A .10 -.20 .30 1745 ---- ---- ---- ---- .10 -.20 .30 1750 ---- ---- ---- ---- .10 -.20 .30 2 1755 ---- ---- ---- ---- .10 -.20 .30 1760 ---- ---- .30A .30A .10 -.30 .40 1765 ---- ---- .30A .30A .10 -.30 .40 5 1770 ---- ---- .30A .30A .20 -.20 .40 1775 ---- ---- .30A .30A .20 -.20 .40 1780 ---- ---- .30A .30A .20 -.30 .50 1785 ---- ---- .30A .30A .20 -.30 .50 5 1790 ---- ---- .30A .30A .20 -.40 .60 1795 ---- ---- .30A .30A .20 -.40 .60 1 1800 ---- ---- .40A .40A .20 -.50 .70 1 1805 ---- ---- .40A .40A .20 -.50 .70 1810 ---- ---- .40A .40A .30 -.50 .80 10 1815 ---- ---- .40A .40A .30 -.60 .90 10 1820 ---- ---- .40A .40A .30 -.70 1.00 1825 ---- ---- .40A .40A .30 -.80 1.10 5 1830 ---- ---- .50A .50A .40 -.80 1.20 1835 ---- ---- .50A .50A .40 -.90 1.30 1840 ---- ---- .50A .50A .40 -1.10 1.50 5 1845 ---- ---- .60A .60A .50 -1.20 1.70 1 1850 ---- ---- .60A .60A .50 -1.40 1.90 5 1855 ---- ---- .70A .70A .50 -1.70 2.20 1860 ---- ---- .70A .70A .60 -1.80 2.40 1865 ---- ---- .80A .80A .70 -2.10 2.80 1870 ---- ---- .90A .90A .80 -2.40 3.20 3 1875 ---- ---- 1.00A 1.00A .90 -2.70 3.60 1880 ---- ---- 1.10A 1.10A 1.00 -3.10 4.10 1885 ---- ---- 1.20A 1.20A 1.20 -3.50 4.70 10 1890 2.60 2.60 1.40A 2.70B 1.40 -3.90 2 5.30 2 4 1895 ---- ---- 1.60A 1.60A 1.60 -4.50 6.10 5 1900 ---- ---- 1.80A 1.80A 1.80 -5.10 6.90 3 1905 ---- ---- 2.00A 2.00A 2.10 -5.70 7.80 5 1910 ---- ---- 2.30A 2.30A 2.40 -6.50 8.90 5 1915 ---- ---- 2.70A 2.70A 2.80 -7.30 10.10 1920 ---- ---- 3.10A 3.10A 3.30 -8.10 11.40 2 6 1925 ---- ---- 3.60A 3.60A 3.80 -9.00 12.80 1930 ---- ---- 4.10A 4.10A 4.30 -10.10 14.40 1 1935 ---- ---- 4.70A 4.70A 5.00 -11.10 16.10 7 1940 ---- ---- 5.40A 5.40A 5.70 -12.30 18.00 1 27 1945 ---- ---- 6.10A 6.10A 6.60 -13.40 20.00 6 6 1950 ---- ---- 7.00A 7.00A 7.50 -14.60 22.10 5 6 1955 ---- ---- 7.90A 7.90A 8.60 -15.90 24.50 6 1960 ---- ---- 8.90A 8.90A 9.80 -17.10 26.90 1965 ---- ---- 10.00A 10.00A 11.10 -18.40 1 29.50 5 5 1970 16.00 16.00 11.30A 14.90B 12.50 -19.70 2 32.20 3 3 1975 ---- ---- 12.70A 12.70A 14.10 -21.00 35.10 7 10 1980 ---- ---- 14.20A 14.20A 15.70 -22.40 38.10 7 8 1985 24.70 24.70 15.90A 15.90A 17.60 -23.60 1 41.20 6 6 1990 ---- ---- 17.70A 17.70A 19.50 -25.00 44.50 13 14 1995 ---- ---- 19.60A 19.60A 21.60 -26.20 47.80 1 2000 31.20 31.20 21.70A 21.70A 23.90 -27.40 6 51.30 250 2005 32.90 32.90 23.90A 23.90A 26.20 -28.70 3 54.90 2010 ---- ---- 26.20A 26.20A 28.80 -29.80 58.60 2015 ---- ---- 28.70A 28.70A 31.40 -31.00 62.40 2020 ---- ---- 31.30A 31.30A 34.20 -32.00 2 66.20 2025 ---- ---- 34.10A 34.10A 37.20 -33.00 70.20 2030 ---- ---- 37.00A 37.00A 40.30 -34.00 74.30 2035 ---- ---- 39.90A 39.90A 43.50 -34.90 78.40 2040 ---- ---- 43.00A 43.00A 46.80 -35.80 82.60 2045 ---- ---- 46.20A 46.20A 50.30 -36.60 86.90 2050 ---- ---- 49.50A 49.50A 53.80 -37.40 91.20 2055 ---- ---- 52.90A 52.90A 57.50 -38.10 95.60 2060 ---- ---- 56.40A 56.40A 61.30 -38.70 100.00 2065 ---- ---- 60.00A 60.00A 65.10 -39.40 104.50 2070 ---- ---- 63.70A 63.70A 69.10 -39.90 109.00 2075 ---- ---- 67.50A 67.50A 73.10 -40.50 113.60 2080 ---- ---- 71.40A 71.40A 77.30 -40.90 118.20 2 2085 ---- ---- 75.30A 75.30A 81.50 -41.40 122.90 2090 ---- ---- 79.30A 79.30A 85.70 -41.80 127.50 2095 ---- ---- 83.50A 83.50A 90.00 -42.20 132.20 2100 ---- ---- 87.60A 87.60A 94.40 -42.50 136.90 2105 ---- ---- 91.90A 91.90A 98.80 -42.90 141.70 2110 ---- ---- 96.20A 96.20A 103.30 -43.20 146.50 2115 ---- ---- 100.50A 100.50A 107.80 -43.40 151.20 2120 ---- ---- 104.90A 104.90A 112.40 -43.60 156.00 2125 ---- ---- 109.30A 109.30A 117.00 -43.90 160.90 2130 ---- ---- 113.80A 113.80A 121.60 -44.10 165.70 2135 ---- ---- 118.40A 118.40A 126.30 -44.20 170.50 2140 ---- ---- 122.90A 122.90A 131.00 -44.40 175.40 2145 ---- ---- 127.50A 127.50A 135.70 -44.60 180.30 2150 ---- ---- 132.20A 132.20A 140.40 -44.70 185.10 2155 ---- ---- 136.80A 136.80A 145.20 -44.80 190.00 2160 ---- ---- 141.50A 141.50A 149.90 -45.00 194.90 2165 ---- ---- 146.20A 146.20A 154.70 -45.10 199.80 2170 ---- ---- 151.00A 151.00A 159.50 -45.20 204.70 2175 ---- ---- 155.70A 155.70A 164.40 -45.20 209.60 2180 ---- ---- 160.50A 160.50A 169.20 -45.40 214.60 2185 ---- ---- 165.30A 165.30A 174.00 -45.50 219.50 2190 ---- ---- 170.10A 170.10A 178.90 -45.50 224.40 2195 ---- ---- 174.90A 174.90A 183.70 -45.60 229.30 2200 ---- ---- 179.70A 179.70A 188.60 -45.70 234.30 TOTAL EST.VOL VOLUME OPEN INT TOTAL 17 57 444 G2W APR23 Gold Weekly Wednesday Option - Week 2 CALL 1740 ---- 281.80B ---- 281.70B 273.30 +46.60 226.70 1745 ---- 276.80B ---- 276.70B 268.30 +46.60 221.70 1750 ---- 272.00B ---- 272.00B 263.30 +46.60 216.70 1755 ---- 266.80B ---- 266.70B 258.30 +46.50 211.80 1760 ---- 261.80B ---- 261.70B 253.30 +46.50 206.80 1765 ---- 256.80B ---- 256.70B 248.30 +46.50 201.80 1770 ---- 251.80B ---- 251.70B 243.30 +46.40 196.90 1775 ---- 248.10B ---- 248.10B 238.30 +46.40 191.90 1780 ---- 241.70B ---- 241.70B 233.30 +46.30 187.00 1785 ---- 236.70B ---- 236.70B 228.30 +46.30 182.00 1790 ---- 231.90B ---- 231.80B 223.30 +46.20 177.10 1795 ---- 226.90B ---- 226.80B 218.40 +46.30 172.10 1800 ---- 223.20B ---- 223.20B 213.40 +46.20 167.20 1805 ---- 216.80B ---- 216.80B 208.40 +46.10 162.30 1810 ---- 212.00B ---- 211.90B 203.40 +46.00 157.40 1815 ---- 207.00B ---- 206.90B 198.50 +46.00 152.50 1820 ---- 202.10B ---- 202.10B 193.50 +45.90 147.60 1825 ---- 198.40B ---- 198.40B 188.50 +45.70 142.80 1830 ---- 192.10B ---- 192.10B 183.60 +45.60 138.00 1835 ---- 187.20B ---- 187.20B 178.60 +45.40 133.20 1840 ---- 182.30B ---- 182.30B 173.70 +45.30 128.40 1845 ---- 177.30B ---- 177.30B 168.80 +45.20 123.60 1850 ---- 173.70B ---- 173.70B 163.80 +44.90 118.90 1855 ---- 167.60B ---- 167.10B 158.90 +44.60 114.30 1860 ---- 162.70B ---- 162.70B 154.00 +44.30 109.70 1865 ---- 157.70B ---- 157.70B 149.20 +44.10 105.10 1870 ---- 152.90B ---- 152.90B 144.30 +43.70 100.60 1875 ---- 149.30B ---- 149.30B 139.50 +43.30 96.20 1880 ---- 143.20B ---- 143.20B 134.70 +42.90 91.80 1885 ---- 137.90B ---- 137.90B 129.90 +42.40 87.50 1890 ---- 133.10B ---- 133.10B 125.20 +41.90 83.30 1895 ---- 128.40B ---- 128.40B 120.50 +41.40 79.10 1900 120.50 125.50B 120.50 115.80A 115.80 +40.70 1 75.10 10 1 1905 ---- 119.10B ---- 119.00B 111.20 +40.00 71.20 1910 ---- 114.20B ---- 114.20B 106.60 +39.30 67.30 1915 ---- 110.90B ---- 110.90B 102.10 +38.50 63.60 1920 ---- 107.10B ---- 107.10B 97.70 +37.60 60.10 1925 ---- 102.70B ---- 102.70B 93.30 +36.70 56.60 1930 ---- 98.30B ---- 98.30B 89.10 +35.80 53.30 1935 ---- 94.00B ---- 94.00B 84.90 +34.80 50.10 1940 ---- 89.80B ---- 89.80B 80.80 +33.80 47.00 1945 ---- 85.70B ---- 85.70B 76.80 +32.70 44.10 1950 ---- 81.60B ---- 81.60B 72.90 +31.60 41.30 1955 ---- 77.70B ---- 77.70B 69.10 +30.40 38.70 1960 ---- 73.90B ---- 73.90B 65.40 +29.20 36.20 1 1965 ---- 70.20B ---- 70.20B 61.80 +28.00 33.80 1970 ---- 66.50B ---- 66.50B 58.40 +26.80 31.60 1975 ---- 63.10B ---- 63.10B 55.10 +25.60 29.50 1980 ---- 59.70B ---- 59.70B 51.90 +24.50 27.40 1985 ---- 56.50B ---- 56.50B 48.80 +23.20 25.60 1990 ---- 53.50B ---- 53.50B 45.90 +22.10 23.80 3 1995 ---- 50.50B ---- 50.50B 43.10 +21.00 22.10 3 2000 ---- 47.60B ---- 47.60B 40.40 +19.80 20.60 10 13 2005 ---- 44.90B ---- 44.90B 37.80 +18.70 19.10 2010 ---- 42.30B ---- 42.30B 35.40 +17.70 17.70 2015 ---- 39.80B ---- 39.80B 33.10 +16.60 16.50 6 6 2020 ---- 37.40B ---- 37.40B 30.90 +15.60 15.30 5 2025 31.60 35.10B 31.60 35.10B 28.90 +14.70 1 14.20 1 2030 ---- 33.00B ---- 33.00B 26.90 +13.70 13.20 2035 ---- 30.90B ---- 30.90B 25.10 +12.90 12.20 2040 ---- 29.00B ---- 29.00B 23.40 +12.10 11.30 2045 ---- 27.20B ---- 27.20B 21.80 +11.30 10.50 2050 22.50 25.50B 22.50 25.50B 20.30 +10.60 1 9.70 8 9 2055 ---- 23.80B ---- 23.80B 18.90 +9.90 9.00 2060 ---- 22.30B ---- 22.30B 17.60 +9.20 8.40 2065 ---- 20.90B ---- 20.90B 16.40 +8.60 7.80 2070 ---- 19.50B ---- 19.50B 15.30 +8.00 7.30 2075 17.00 18.20B 17.00 15.90A 14.20 +7.40 10 6.80 2080 14.90 17.00B 14.90 17.00B 13.30 +7.00 1 6.30 1 2085 13.30 15.90B 13.30 15.90B 12.40 +6.50 1 5.90 2090 ---- 14.90B ---- 14.90B 11.50 +6.00 5.50 2095 ---- 13.90B ---- 13.90B 10.70 +5.60 5.10 2100 7.50 13.00B 7.50 6.70A 10.00 +5.20 3 4.80 10 2105 ---- 12.20B ---- 12.20B 9.30 +4.80 4.50 2110 ---- 11.40B ---- 11.40B 8.70 +4.50 4.20 2115 6.20 10.60B 6.20 6.00A 8.10 +4.10 12 4.00 2120 ---- 10.00B ---- 10.00B 7.60 +3.90 3.70 2125 ---- 9.30B ---- 9.30B 7.10 +3.60 3.50 2130 ---- 8.70B ---- 8.70B 6.60 +3.30 3.30 10 2135 ---- 8.20B ---- 8.20B 6.20 +3.10 3.10 2140 ---- 7.70B ---- 7.70B 5.80 +2.80 3.00 5 2145 ---- 7.20B ---- 7.20B 5.50 +2.70 2.80 2150 ---- 6.70B ---- 6.70B 5.20 +2.50 2.70 2155 ---- 6.30B ---- 6.30B 4.90 +2.40 2.50 2160 4.40 5.90B 4.40 5.90B 4.60 +2.20 1 2.40 2165 ---- 5.60B ---- 5.60B 4.30 +2.00 2.30 2170 ---- 5.30B ---- 5.30B 4.10 +2.00 2.10 2175 ---- 5.00B ---- 5.00B 3.90 +1.90 2.00 2180 ---- 4.70B ---- 4.70B 3.70 +1.80 1.90 2185 ---- 4.50B ---- 4.50B 3.50 +1.70 1.80 2190 ---- 4.20B ---- 4.20B 3.30 +1.50 1.80 1 1 2195 ---- 4.00B ---- 4.00B 3.20 +1.50 1.70 2200 ---- 3.80B ---- 3.80B 3.00 +1.40 1.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 31 35 69 G2W APR23 Gold Weekly Wednesday Option - Week 2 PUT 1740 ---- ---- .30A .30A .10 -.30 .40 1745 ---- ---- .30A .30A .10 -.30 .40 1750 ---- ---- .30A .30A .10 -.30 .40 1755 ---- ---- .30A .30A .10 -.30 .40 1760 ---- ---- .30A .30A .20 -.30 .50 2 1765 ---- ---- .30A .30A .20 -.30 .50 1770 ---- ---- .40A .40A .20 -.30 .50 1775 ---- ---- .40A .40A .20 -.40 .60 1780 ---- ---- .40A .40A .20 -.40 .60 1785 ---- ---- .40A .40A .20 -.50 .70 2 1790 ---- ---- .40A .40A .30 -.40 .70 1795 ---- ---- .40A .40A .30 -.50 .80 1800 ---- ---- .40A .40A .30 -.60 .90 1805 ---- ---- .50A .50A .30 -.70 1.00 1810 ---- ---- .50A .50A .40 -.60 1.00 1815 ---- ---- .50A .50A .40 -.80 1.20 300 1820 ---- ---- .50A .50A .40 -.90 1.30 1825 ---- ---- .60A .60A .50 -.90 1.40 1 1830 ---- ---- .60A .60A .50 -1.10 1.60 1835 ---- ---- .70A .70A .60 -1.20 1.80 1840 ---- ---- .70A .70A .60 -1.40 2.00 1845 ---- ---- .80A .80A .70 -1.60 2.30 1850 ---- ---- .90A .90A .80 -1.80 2.60 1855 ---- ---- 1.00A 1.00A .90 -2.00 2.90 25 1860 ---- ---- 1.10A 1.10A 1.00 -2.30 3.30 1865 ---- ---- 1.20A 1.20A 1.10 -2.60 3.70 1870 ---- ---- 1.30A 1.30A 1.20 -3.00 4.20 1875 ---- ---- 1.50A 1.50A 1.40 -3.40 4.80 1880 ---- ---- 1.60A 1.60A 1.60 -3.80 5.40 19 19 1885 ---- ---- 1.80A 1.80A 1.80 -4.30 6.10 1890 1.90 1.90 1.90 2.60B 2.10 -4.70 1 6.80 1895 ---- ---- 2.30A 2.30A 2.40 -5.30 7.70 1900 ---- ---- 2.70A 2.70A 2.70 -5.90 8.60 1 1905 ---- ---- 3.00A 3.00A 3.10 -6.60 9.70 1910 ---- ---- 3.40A 3.40A 3.50 -7.40 10.90 1915 4.30 4.30 3.90A 3.90A 4.00 -8.10 2 12.10 5 21 1920 ---- ---- 4.40A 4.40A 4.60 -9.00 13.60 1925 ---- ---- 5.00A 5.00A 5.20 -9.90 15.10 1930 ---- ---- 5.60A 5.60A 5.90 -10.90 16.80 1935 ---- ---- 6.30A 6.30A 6.70 -11.90 18.60 1940 7.80 7.80 7.10A 7.10A 7.60 -12.90 5 20.50 1 1 1945 8.80 8.80 8.00A 8.00A 8.60 -14.00 5 22.60 12 11 1950 ---- ---- 9.00A 9.00A 9.70 -15.10 24.80 14 15 1955 ---- ---- 10.10A 10.10A 10.90 -16.20 27.10 1960 ---- ---- 11.20A 11.20A 12.20 -17.40 29.60 1965 ---- ---- 12.60A 12.60A 13.60 -18.60 32.20 1 1970 ---- ---- 14.00A 14.00A 15.20 -19.80 35.00 1975 ---- ---- 15.50A 15.50A 16.90 -20.90 37.80 1980 ---- ---- 17.10A 17.10A 18.70 -22.10 40.80 1985 ---- ---- 18.90A 18.90A 20.60 -23.30 43.90 1990 ---- ---- 20.70A 20.70A 22.70 -24.40 47.10 1995 ---- ---- 22.70A 22.70A 24.80 -25.70 50.50 2000 27.50 27.50 24.90A 28.60B 27.10 -26.80 1 53.90 2005 ---- ---- 27.10A 27.10A 29.60 -27.80 57.40 2010 ---- ---- 29.50A 29.50A 32.10 -28.90 61.00 2015 ---- ---- 32.10A 32.10A 34.80 -30.00 64.80 2020 ---- ---- 34.70A 34.70A 37.60 -31.00 68.60 1 2025 ---- ---- 37.40A 37.40A 40.50 -31.90 72.40 1 2030 ---- ---- 40.30A 40.30A 43.60 -32.80 76.40 3 2035 ---- ---- 43.20A 43.20A 46.80 -33.60 80.40 2040 ---- ---- 46.30A 46.30A 50.00 -34.60 84.60 2045 ---- ---- 49.40A 49.40A 53.40 -35.30 88.70 2050 ---- ---- 52.70A 52.70A 56.90 -36.10 93.00 2055 ---- ---- 56.00A 56.00A 60.50 -36.80 97.30 2060 ---- ---- 59.40A 59.40A 64.20 -37.40 101.60 2065 ---- ---- 63.00A 63.00A 68.00 -38.00 106.00 2070 ---- ---- 66.60A 66.60A 71.90 -38.50 110.40 2075 ---- ---- 70.30A 70.30A 75.80 -39.10 114.90 2080 ---- ---- 74.10A 74.10A 79.80 -39.70 119.50 2085 ---- ---- 78.00A 78.00A 83.90 -40.10 124.00 2090 ---- ---- 81.90A 81.90A 88.00 -40.60 128.60 2095 ---- ---- 85.90A 85.90A 92.20 -41.10 133.30 2100 ---- ---- 90.00A 90.00A 96.50 -41.40 137.90 2105 ---- ---- 94.10A 94.10A 100.80 -41.80 142.60 2110 ---- ---- 98.30A 98.30A 105.20 -42.10 147.30 2115 ---- ---- 102.60A 102.60A 109.60 -42.50 152.10 2120 ---- ---- 106.90A 106.90A 114.00 -42.80 156.80 2125 ---- ---- 111.30A 111.30A 118.50 -43.10 161.60 2130 ---- ---- 115.70A 115.70A 123.10 -43.30 166.40 2135 ---- ---- 120.10A 120.10A 127.70 -43.50 171.20 2140 ---- ---- 124.60A 124.60A 132.30 -43.70 176.00 2145 ---- ---- 129.10A 129.10A 136.90 -44.00 180.90 2150 ---- ---- 133.70A 133.70A 141.60 -44.10 185.70 2155 ---- ---- 138.20A 138.20A 146.30 -44.30 190.60 2160 ---- ---- 142.90A 142.90A 151.00 -44.40 195.40 2165 ---- ---- 147.50A 147.50A 155.80 -44.50 200.30 2170 ---- ---- 152.20A 152.20A 160.50 -44.70 205.20 2175 ---- ---- 156.80A 156.80A 165.30 -44.80 210.10 2180 ---- ---- 162.50A 162.50A 170.10 -44.90 215.00 2185 ---- ---- 167.30A 167.30A 174.90 -45.00 219.90 2190 ---- ---- 172.00A 172.00A 179.70 -45.10 224.80 2195 ---- ---- 176.80A 176.80A 184.50 -45.20 229.70 2200 ---- ---- 180.60A 180.60A 189.40 -45.20 234.60 TOTAL EST.VOL VOLUME OPEN INT TOTAL 14 51 404 G3M APR23 Gold Weekly Monday Option - Week 3 CALL 1760 ---- 261.60B ---- 261.60B 253.30 +46.40 206.90 1765 ---- 256.60B ---- 256.60B 248.30 +46.40 201.90 1770 ---- 251.80B ---- 251.70B 243.30 +46.30 197.00 1775 ---- 248.10B ---- 248.10B 238.30 +46.30 192.00 1780 ---- 241.80B ---- 241.70B 233.30 +46.20 187.10 1785 ---- 236.70B ---- 236.70B 228.40 +46.30 182.10 1790 ---- 231.90B ---- 231.20B 223.40 +46.20 177.20 1795 ---- 226.90B ---- 226.80B 218.40 +46.10 172.30 1800 ---- 223.30B ---- 223.30B 213.40 +46.00 167.40 1805 ---- 217.00B ---- 216.90B 208.50 +46.00 162.50 1810 ---- 212.00B ---- 212.00B 203.50 +45.90 157.60 1815 ---- 207.10B ---- 207.00B 198.50 +45.70 152.80 1820 ---- 202.00B ---- 202.00B 193.60 +45.60 148.00 1825 ---- 198.50B ---- 198.50B 188.60 +45.40 143.20 1830 ---- 192.30B ---- 192.20B 183.70 +45.30 138.40 1835 ---- 187.40B ---- 187.30B 178.80 +45.20 133.60 1840 ---- 182.50B ---- 182.40B 173.90 +45.00 128.90 1845 ---- 177.60B ---- 177.50B 169.00 +44.70 124.30 1850 ---- 173.90B ---- 173.90B 164.10 +44.40 119.70 1855 ---- 167.70B ---- 167.70B 159.20 +44.10 115.10 1860 ---- 163.00B ---- 162.90B 154.40 +43.80 110.60 1865 ---- 158.20B ---- 158.10B 149.60 +43.50 106.10 1870 ---- 153.40B ---- 152.90B 144.80 +43.10 101.70 1875 ---- 149.80B ---- 149.80B 140.00 +42.60 97.40 1880 ---- 143.80B ---- 143.40B 135.30 +42.20 93.10 1885 ---- 138.40B ---- 137.70B 130.60 +41.70 88.90 1890 ---- 133.90B ---- 133.90B 126.00 +41.20 84.80 1895 ---- 129.10B ---- 129.10B 121.40 +40.60 80.80 1900 ---- 126.40B ---- 126.40B 116.80 +40.00 76.80 1905 ---- 120.70B ---- 120.70B 112.30 +39.30 73.00 1910 ---- 117.40B ---- 117.40B 107.80 +38.50 69.30 1915 ---- 112.90B ---- 112.90B 103.50 +37.80 65.70 1920 ---- 108.50B ---- 108.50B 99.10 +36.90 62.20 1925 ---- 104.20B ---- 104.20B 94.90 +36.10 58.80 1930 ---- 100.00B ---- 100.00B 90.70 +35.10 55.60 1935 ---- 95.80B ---- 95.80B 86.60 +34.10 52.50 1940 ---- 91.70B ---- 91.70B 82.70 +33.20 49.50 1945 ---- 87.70B ---- 87.70B 78.80 +32.20 46.60 1950 ---- 83.80B ---- 83.80B 75.00 +31.10 43.90 1955 ---- 80.00B ---- 80.00B 71.30 +30.00 41.30 1960 ---- 76.30B ---- 76.30B 67.80 +29.00 38.80 1965 ---- 72.70B ---- 72.70B 64.30 +27.90 36.40 1970 ---- 69.20B ---- 69.20B 61.00 +26.80 34.20 1975 ---- 65.80B ---- 65.80B 57.80 +25.80 32.00 1980 ---- 62.60B ---- 62.60B 54.70 +24.70 30.00 1985 ---- 59.40B ---- 59.40B 51.70 +23.60 28.10 1990 ---- 56.40B ---- 56.40B 48.90 +22.60 26.30 1995 ---- 53.50B ---- 53.50B 46.10 +21.50 24.60 2000 ---- 50.70B ---- 50.70B 43.50 +20.50 23.00 1 2 2005 ---- 48.00B ---- 48.00B 40.90 +19.40 21.50 2010 ---- 45.40B ---- 45.40B 38.50 +18.40 1 20.10 2015 ---- 42.90B ---- 42.90B 36.20 +17.40 1 18.80 2020 ---- 40.60B ---- 40.60B 34.00 +16.50 1 17.50 2025 ---- 38.30B ---- 38.30B 32.00 +15.60 16.40 2030 ---- 36.20B ---- 36.20B 30.00 +14.70 15.30 2035 ---- 34.20B ---- 34.20B 28.20 +13.90 14.30 2040 ---- 32.20B ---- 32.20B 26.40 +13.10 13.30 2045 ---- 30.40B ---- 30.40B 24.80 +12.30 12.50 2050 19.00 28.60B 14.00A 28.60B 23.30 +11.70 15 11.60 4 4 2055 ---- 26.90B ---- 26.90B 21.80 +10.90 10.90 2060 ---- 25.40B ---- 25.40B 20.40 +10.20 7 10.20 2065 ---- 23.90B ---- 23.90B 19.20 +9.70 9.50 2070 ---- 22.50B ---- 22.50B 18.00 +9.10 8.90 2075 ---- 21.10B ---- 21.10B 16.90 +8.60 8.30 2080 ---- 19.90B ---- 19.90B 15.80 +8.00 7.80 1 2085 ---- 18.70B ---- 18.70B 14.80 +7.50 7 7.30 2090 ---- 17.50B ---- 17.50B 13.90 +7.10 6.80 5 2095 ---- 16.50B ---- 16.50B 13.00 +6.60 6.40 2100 ---- 15.50B ---- 15.50B 12.20 +6.20 6.00 2105 ---- 14.60B ---- 14.60B 11.40 +5.70 5.70 2110 ---- 13.70B ---- 13.70B 10.70 +5.40 5.30 2115 ---- 12.90B ---- 12.90B 10.00 +5.00 5.00 2120 ---- 12.10B ---- 12.10B 9.40 +4.70 4.70 2125 ---- 11.40B ---- 11.40B 8.90 +4.40 4.50 2130 ---- 10.70B ---- 10.70B 8.30 +4.10 4.20 2135 ---- 10.10B ---- 10.10B 7.80 +3.80 4.00 2140 ---- 9.50B ---- 9.50B 7.40 +3.60 3.80 2145 ---- 8.90B ---- 8.90B 7.00 +3.40 3.60 2150 ---- 8.40B ---- 8.40B 6.60 +3.20 3.40 2155 ---- 7.90B ---- 7.90B 6.20 +2.90 3.30 2160 ---- 7.50B ---- 7.50B 5.90 +2.80 3.10 2165 ---- 7.10B ---- 7.10B 5.50 +2.60 2.90 2170 ---- 6.70B ---- 6.70B 5.30 +2.50 2.80 2175 ---- 6.40B ---- 6.30B 5.00 +2.30 2.70 2180 ---- 6.00B ---- 6.00B 4.70 +2.10 2.60 2185 ---- 5.70B ---- 5.70B 4.50 +2.10 2.40 2190 ---- 5.40B ---- 5.40B 4.30 +2.00 2.30 2195 ---- 5.10B ---- 5.10B 4.00 +1.80 2.20 2200 2.80 4.90B 2.80 4.90B 3.90 +1.80 7 2.10 1 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 39 6 13 G3M APR23 Gold Weekly Monday Option - Week 3 PUT 1760 ---- ---- .40A .40A .20 -.40 .60 1765 ---- ---- .40A .40A .30 -.30 .60 1770 ---- ---- .40A .40A .30 -.40 .70 1775 ---- ---- .40A .40A .30 -.40 .70 1780 ---- ---- .40A .40A .30 -.50 .80 1785 ---- ---- .50A .50A .30 -.60 .90 1790 ---- ---- .50A .50A .40 -.60 1.00 1795 ---- ---- .50A .50A .40 -.60 1.00 1800 ---- ---- .50A .50A .40 -.70 6 1.10 1805 ---- ---- .60A .60A .50 -.70 1.20 1810 ---- ---- .60A .60A .50 -.90 1.40 1815 ---- ---- .70A .70A .60 -.90 1.50 1820 ---- ---- .70A .70A .60 -1.10 1.70 1825 ---- ---- .80A .80A .70 -1.20 1.90 1830 1.00 1.00 .80A .80A .70 -1.40 1 2.10 1835 ---- ---- .90A .90A .80 -1.50 2.30 1840 ---- ---- 1.00A 1.00A .90 -1.70 2.60 1845 ---- ---- 1.10A 1.10A 1.00 -2.00 3.00 1850 ---- ---- 1.20A 1.20A 1.10 -2.20 3.30 1855 ---- ---- 1.40A 1.40A 1.30 -2.50 3.80 1860 ---- ---- 1.50A 1.50A 1.40 -2.80 4.20 1865 ---- ---- 1.70A 1.70A 1.60 -3.20 4.80 1870 ---- ---- 1.90A 1.90A 1.80 -3.60 5.40 1875 ---- ---- 2.10A 2.10A 2.00 -4.00 6.00 1880 ---- ---- 2.40A 2.40A 2.30 -4.40 6.70 2 3 1885 ---- ---- 2.60A 2.60A 2.60 -4.90 7.50 1890 ---- ---- 3.00A 3.00A 3.00 -5.40 8.40 1895 ---- ---- 3.30A 3.30A 3.30 -6.10 9.40 1 1900 ---- ---- 3.70A 3.70A 3.80 -6.60 10 10.40 1 1 1905 ---- ---- 4.20A 4.20A 4.30 -7.30 11.60 1910 ---- ---- 4.70A 4.70A 4.80 -8.00 12.80 1915 ---- ---- 5.20A 5.20A 5.40 -8.80 14.20 1920 ---- ---- 5.90A 5.90A 6.10 -9.60 15.70 1925 ---- ---- 6.50A 6.50A 6.80 -10.60 17.40 1930 9.00 9.00 7.30A 8.90B 7.60 -11.50 10 19.10 1935 ---- ---- 8.20A 8.20A 8.50 -12.50 21.00 1940 12.80 12.80 9.10A 9.10A 9.50 -13.50 11 23.00 1945 ---- ---- 10.10A 10.10A 10.60 -14.50 25.10 1950 13.50 13.50 11.20A 12.30A 11.80 -15.50 8 27.30 1955 ---- ---- 12.40A 12.40A 13.20 -16.50 29.70 1960 ---- ---- 13.70A 13.70A 14.60 -17.60 32.20 2 2 1965 ---- ---- 15.10A 15.10A 16.10 -18.70 34.80 1970 ---- ---- 16.60A 16.60A 17.80 -19.80 37.60 1975 ---- ---- 18.20A 18.20A 19.60 -20.80 40.40 1980 ---- ---- 20.00A 20.00A 21.50 -21.90 43.40 1985 ---- ---- 21.80A 21.80A 23.50 -23.00 46.50 1990 ---- ---- 23.70A 23.70A 25.60 -24.00 49.60 1995 ---- ---- 25.80A 25.80A 27.80 -25.10 52.90 2000 ---- ---- 28.00A 28.00A 30.20 -26.10 56.30 2005 ---- ---- 30.30A 30.30A 32.60 -27.20 59.80 2010 ---- ---- 32.70A 32.70A 35.20 -28.20 63.40 2015 ---- ---- 35.20A 35.20A 37.90 -29.10 67.00 2020 ---- ---- 37.90A 37.90A 40.70 -30.10 70.80 2025 ---- ---- 40.70A 40.70A 43.60 -31.00 74.60 2030 ---- ---- 43.50A 43.50A 46.70 -31.80 78.50 2035 ---- ---- 46.40A 46.40A 49.80 -32.70 82.50 2040 ---- ---- 49.50A 49.50A 53.00 -33.50 86.50 2045 ---- ---- 52.60A 52.60A 56.40 -34.20 90.60 2050 ---- ---- 55.80A 55.80A 59.80 -35.00 94.80 2055 ---- ---- 59.10A 59.10A 63.40 -35.60 99.00 2060 ---- ---- 62.50A 62.50A 67.00 -36.30 103.30 2065 ---- ---- 66.00A 66.00A 70.70 -36.90 107.60 2070 ---- ---- 69.60A 69.60A 74.50 -37.50 112.00 2075 ---- ---- 73.20A 73.20A 78.40 -38.00 116.40 2080 ---- ---- 77.00A 77.00A 82.30 -38.60 120.90 2085 ---- ---- 80.80A 80.80A 86.30 -39.10 125.40 2090 ---- ---- 84.60A 84.60A 90.40 -39.50 129.90 2095 ---- ---- 88.50A 88.50A 94.50 -40.00 134.50 2100 ---- ---- 92.50A 92.50A 98.60 -40.50 139.10 2105 ---- ---- 96.60A 96.60A 102.90 -40.80 143.70 2110 ---- ---- 100.70A 100.70A 107.10 -41.30 148.40 2115 ---- ---- 104.80A 104.80A 111.50 -41.60 153.10 2120 ---- ---- 109.10A 109.10A 115.80 -42.00 157.80 2125 ---- ---- 113.30A 113.30A 120.30 -42.20 162.50 2130 ---- ---- 117.60A 117.60A 124.70 -42.50 167.20 2135 ---- ---- 122.00A 122.00A 129.20 -42.80 172.00 2140 ---- ---- 126.40A 126.40A 133.80 -43.00 176.80 2145 ---- ---- 130.80A 130.80A 138.30 -43.30 181.60 2150 ---- ---- 135.30A 135.30A 142.90 -43.50 186.40 2155 ---- ---- 139.80A 139.80A 147.50 -43.70 191.20 2160 ---- ---- 144.40A 144.40A 152.20 -43.80 196.00 2165 ---- ---- 148.90A 148.90A 156.90 -44.00 200.90 2170 ---- ---- 153.50A 153.50A 161.60 -44.20 205.80 2175 ---- ---- 158.20A 158.20A 166.30 -44.30 210.60 2180 ---- ---- 162.80A 162.80A 171.00 -44.50 215.50 2185 ---- ---- 167.50A 167.50A 175.80 -44.60 220.40 2190 ---- ---- 172.30A 172.30A 180.50 -44.80 225.30 2195 ---- ---- 178.00A 178.00A 185.30 -44.90 230.20 2200 ---- ---- 181.60A 181.60A 190.10 -45.00 235.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 46 5 7 G3W APR23 Gold Weekly Wednesday Option - Week 3 CALL 1765 ---- ---- ---- ---- 248.30 ---- ---- 1770 ---- ---- ---- ---- 243.30 ---- ---- 1775 ---- ---- ---- 211.50A 238.40 ---- ---- 1780 ---- ---- ---- ---- 233.40 ---- ---- 1785 ---- ---- ---- ---- 228.40 ---- ---- 1790 ---- ---- ---- ---- 223.40 ---- ---- 1795 ---- ---- ---- ---- 218.50 ---- ---- 1800 ---- ---- ---- 186.80A 213.50 ---- ---- 1805 ---- ---- ---- ---- 208.50 ---- ---- 1810 ---- ---- ---- ---- 203.60 ---- ---- 1815 ---- ---- ---- ---- 198.60 ---- ---- 1820 ---- ---- ---- ---- 193.70 ---- ---- 1825 ---- ---- ---- 162.30A 188.80 ---- ---- 1830 ---- ---- ---- ---- 183.90 ---- ---- 1835 ---- ---- ---- ---- 179.00 ---- ---- 1840 ---- ---- ---- ---- 174.10 ---- ---- 1845 ---- ---- ---- ---- 169.20 ---- ---- 1850 ---- ---- ---- 138.20A 164.30 ---- ---- 1855 ---- ---- ---- ---- 159.50 ---- ---- 1860 ---- ---- ---- ---- 154.70 ---- ---- 1865 ---- ---- ---- 134.30A 149.90 ---- ---- 1870 ---- ---- ---- 129.60A 145.20 ---- ---- 1875 ---- ---- ---- 114.90A 140.50 ---- ---- 1880 ---- ---- ---- 110.50A 135.80 ---- ---- 1885 ---- ---- ---- 106.00A 131.10 ---- ---- 1890 ---- ---- ---- 101.60A 126.50 ---- ---- 1895 ---- ---- ---- 97.30A 122.00 ---- ---- 1900 ---- ---- ---- 93.10A 117.50 ---- ---- 1905 ---- ---- ---- 88.90A 113.00 ---- ---- 1910 ---- ---- ---- 84.90A 108.60 ---- ---- 1915 ---- ---- ---- 80.90A 104.30 ---- ---- 1920 ---- ---- ---- 77.00A 100.10 ---- ---- 1925 ---- ---- ---- 73.20A 95.90 ---- ---- 1930 ---- ---- ---- 69.50A 91.80 ---- ---- 1935 ---- ---- ---- 65.90A 87.80 ---- ---- 1940 ---- ---- ---- 62.50A 83.90 ---- ---- 1945 ---- ---- ---- 59.10A 80.10 ---- ---- 1950 ---- ---- ---- 55.90A 76.30 ---- ---- 1955 ---- ---- ---- 52.80A 72.70 ---- ---- 1960 ---- ---- ---- 49.80A 69.20 ---- ---- 1965 ---- ---- ---- 47.00A 65.80 ---- ---- 1970 ---- ---- ---- 44.20A 62.50 ---- ---- 1975 ---- ---- ---- 41.60A 59.40 ---- ---- 1980 ---- ---- ---- 39.20A 56.30 ---- ---- 1985 ---- ---- ---- 36.60A 53.40 ---- ---- 1990 ---- ---- ---- 34.30A 50.50 ---- ---- 1995 ---- ---- ---- 32.20A 47.80 ---- ---- 2000 ---- ---- ---- 30.20A 45.20 ---- ---- 2005 ---- ---- ---- 28.30A 42.70 ---- ---- 2010 ---- ---- ---- 26.50A 40.30 ---- ---- 2015 ---- ---- ---- 24.80A 38.00 ---- ---- 2020 ---- ---- ---- 23.20A 35.80 ---- ---- 2025 ---- ---- ---- 21.70A 33.70 ---- ---- 2030 ---- ---- ---- 20.20A 31.80 ---- ---- 2035 ---- ---- ---- 18.90A 29.90 ---- ---- 2040 ---- ---- ---- 17.70A 28.10 ---- ---- 2045 ---- ---- ---- 16.50A 26.50 ---- ---- 2050 ---- ---- ---- 15.40A 24.90 ---- ---- 2055 ---- ---- ---- 14.40A 23.40 ---- ---- 2060 ---- ---- ---- 13.40A 22.00 ---- 27 ---- 2065 ---- ---- ---- 12.60A 20.70 ---- ---- 2070 ---- ---- ---- 11.70A 19.50 ---- ---- 2075 ---- ---- ---- 11.00A 18.30 ---- 2 ---- 2080 ---- ---- ---- 10.20A 17.20 ---- ---- 2085 ---- ---- ---- 9.60A 16.20 ---- 27 ---- 2090 ---- ---- ---- 9.00A 15.20 ---- ---- 2095 ---- ---- ---- 8.40A 14.30 ---- ---- 2100 ---- ---- ---- 7.80A 13.50 ---- 2 ---- 2105 ---- ---- ---- 7.40A 12.70 ---- ---- 2110 ---- ---- ---- 6.90A 11.90 ---- ---- 2115 ---- ---- ---- 6.50A 11.20 ---- ---- 2120 ---- ---- ---- 6.10A 10.60 ---- ---- 2125 ---- ---- ---- 5.70A 9.90 ---- ---- 2130 ---- ---- ---- 5.40A 9.40 ---- ---- 2135 ---- ---- ---- 5.10A 8.80 ---- ---- 2140 ---- ---- ---- 4.80A 8.30 ---- ---- 2145 ---- ---- ---- 4.50A 7.80 ---- ---- 2150 ---- ---- ---- 4.30A 7.40 ---- ---- 2155 ---- ---- ---- 4.00A 7.00 ---- ---- 2160 ---- ---- ---- 3.80A 6.60 ---- ---- 2165 ---- ---- ---- 3.60A 6.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 58 G3W APR23 Gold Weekly Wednesday Option - Week 3 PUT 1765 ---- ---- ---- .40A .30 ---- ---- 1770 ---- ---- ---- .40A .30 ---- ---- 1775 ---- ---- ---- .50A .40 ---- ---- 1780 ---- ---- ---- .50A .40 ---- ---- 1785 ---- ---- ---- .50A .40 ---- ---- 1790 ---- ---- ---- .60A .50 ---- ---- 1795 ---- ---- ---- .60A .50 ---- ---- 1800 ---- ---- ---- .60A .50 ---- ---- 1805 ---- ---- ---- .70A .60 ---- ---- 1810 ---- ---- ---- .70A .60 ---- ---- 1815 ---- ---- ---- .80A .70 ---- ---- 1820 ---- ---- ---- .90A .80 ---- ---- 1825 ---- ---- ---- .90A .80 ---- ---- 1830 ---- ---- ---- 1.00A .90 ---- ---- 1835 ---- ---- ---- 1.10A 1.00 ---- ---- 1840 ---- ---- ---- 1.20A 1.10 ---- ---- 1845 ---- ---- ---- 1.30A 1.30 ---- ---- 1850 ---- ---- ---- 1.50A 1.40 ---- ---- 1855 ---- ---- ---- 1.60A 1.60 ---- ---- 1860 ---- ---- ---- 1.80A 1.80 ---- ---- 1865 ---- ---- ---- 2.00A 2.00 ---- ---- 1870 ---- ---- ---- 2.30A 2.20 ---- ---- 1875 ---- ---- ---- 2.50A 2.50 ---- ---- 1880 ---- ---- ---- 2.80A 2.80 ---- ---- 1885 ---- ---- ---- 3.10A 3.20 ---- ---- 1890 ---- ---- ---- 3.50A 3.50 ---- ---- 1895 ---- ---- ---- 3.90A 4.00 ---- ---- 1900 ---- ---- ---- 4.40A 4.50 ---- ---- 1905 ---- ---- ---- 4.90A 5.00 ---- ---- 1910 ---- ---- ---- 5.40A 5.60 ---- ---- 1915 ---- ---- ---- 6.00A 6.30 ---- ---- 1920 ---- ---- ---- 6.70A 7.00 ---- ---- 1925 ---- ---- ---- 7.50A 7.80 ---- ---- 1930 ---- ---- ---- 8.30A 8.70 ---- ---- 1935 ---- ---- ---- 9.20A 9.70 ---- ---- 1940 ---- ---- ---- 10.20A 10.80 ---- ---- 1945 ---- ---- ---- 11.30A 12.00 ---- ---- 1950 ---- ---- ---- 12.50A 13.20 ---- ---- 1955 ---- ---- ---- 13.80A 14.60 ---- ---- 1960 ---- ---- ---- 15.10A 16.10 ---- ---- 1965 ---- ---- ---- 16.60A 17.70 ---- ---- 1970 ---- ---- ---- 18.10A 19.40 ---- ---- 1975 ---- ---- ---- 19.80A 21.20 ---- ---- 1980 ---- ---- ---- 21.60A 23.10 ---- ---- 1985 ---- ---- ---- 23.40A 25.20 ---- ---- 1990 ---- ---- ---- 25.40A 27.30 ---- ---- 1995 ---- ---- ---- 27.50A 29.60 ---- ---- 2000 ---- ---- ---- 29.80A 31.90 ---- ---- 2005 ---- ---- ---- 32.10A 34.40 ---- ---- 2010 ---- ---- ---- 34.50A 37.00 ---- ---- 2015 39.00 39.00 39.00 43.90B 39.70 ---- 8 ---- 2020 ---- ---- ---- 39.70A 42.50 ---- ---- 2025 ---- ---- ---- 42.60A 45.40 ---- ---- 2030 ---- ---- ---- 45.40A 48.40 ---- ---- 2035 ---- ---- ---- 48.30A 51.50 ---- ---- 2040 ---- ---- ---- 51.40A 54.70 ---- ---- 2045 ---- ---- ---- 54.50A 58.10 ---- ---- 2050 ---- ---- ---- 57.70A 61.50 ---- ---- 2055 ---- ---- ---- 61.00A 65.00 ---- ---- 2060 ---- ---- ---- 64.40A 68.60 ---- ---- 2065 ---- ---- ---- 67.80A 72.20 ---- ---- 2070 ---- ---- ---- 71.40A 76.00 ---- ---- 2075 ---- ---- ---- 75.00A 79.80 ---- ---- 2080 ---- ---- ---- 78.70A 83.70 ---- ---- 2085 ---- ---- ---- 82.40A 87.70 ---- ---- 2090 ---- ---- ---- 86.20A 91.70 ---- ---- 2095 ---- ---- ---- 90.10A 95.80 ---- ---- 2100 ---- ---- ---- 94.10A 99.90 ---- ---- 2105 ---- ---- ---- 98.10A 104.10 ---- ---- 2110 ---- ---- ---- 102.10A 108.30 ---- ---- 2115 ---- ---- ---- 106.20A 112.60 ---- ---- 2120 ---- ---- ---- 110.40A 117.00 ---- ---- 2125 ---- ---- ---- 114.60A 121.30 ---- ---- 2130 ---- ---- ---- 118.90A 125.70 ---- ---- 2135 ---- ---- ---- 123.20A 130.20 ---- ---- 2140 ---- ---- ---- 127.50A 134.70 ---- ---- 2145 ---- ---- ---- 131.90A 139.20 ---- ---- 2150 ---- ---- ---- 136.40A 143.70 ---- ---- 2155 ---- ---- ---- 140.80A 148.30 ---- ---- 2160 ---- ---- ---- 145.30A 152.90 ---- ---- 2165 ---- ---- ---- 149.80A 157.50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 G4M MAR23 Gold Weekly Monday Option - Week 4 CALL 1620 ---- 384.10B ---- 383.70B 375.90 +46.30 329.60 1625 ---- 379.20B ---- 379.20B 370.90 +46.30 324.60 1630 ---- 374.10B ---- 374.10B 365.90 +46.30 319.60 1635 ---- 369.10B ---- 369.10B 360.90 +46.30 314.60 1640 ---- 364.20B ---- 364.20B 355.90 +46.30 309.60 1645 ---- 359.30B ---- 359.30B 350.90 +46.30 304.60 1650 ---- 354.50B ---- 354.50B 345.90 +46.30 299.60 1655 ---- 349.10B ---- 349.10B 340.90 +46.30 294.60 1660 ---- 344.30B ---- 344.30B 335.90 +46.30 289.60 1665 ---- 339.10B ---- 339.10B 330.90 +46.30 284.60 1670 ---- 334.30B ---- 334.30B 325.90 +46.30 279.60 1675 ---- 329.40B ---- 329.40B 320.90 +46.30 274.60 1680 ---- 324.20B ---- 324.20B 315.90 +46.30 269.60 1685 ---- 319.40B ---- 319.10B 310.90 +46.30 264.60 1690 ---- 314.40B ---- 314.10B 305.90 +46.30 259.60 1695 ---- 309.30B ---- 309.30B 300.90 +46.30 254.60 1700 ---- 304.50B ---- 304.50B 295.90 +46.30 249.60 1705 ---- 298.90B ---- 298.90B 290.90 +46.30 244.60 1710 ---- 293.90B ---- 293.90B 285.90 +46.30 239.60 1715 ---- 288.90B ---- 288.90B 280.90 +46.30 234.60 1720 ---- 284.10B ---- 284.10B 275.90 +46.30 229.60 1725 ---- 279.40B ---- 279.40B 270.90 +46.30 224.60 1730 ---- 274.40B ---- 274.40B 265.90 +46.30 219.60 1735 ---- 269.40B ---- 269.40B 260.90 +46.30 214.60 1740 ---- 264.40B ---- 264.40B 255.90 +46.30 209.60 1745 ---- 259.40B ---- 259.10B 250.90 +46.30 204.60 1750 ---- 254.50B ---- 254.50B 245.90 +46.30 199.60 1755 ---- 249.40B ---- 249.10B 240.90 +46.30 194.60 1760 ---- 244.40B ---- 244.10B 235.90 +46.30 189.60 1765 ---- 239.30B ---- 239.30B 230.90 +46.30 184.60 1770 ---- 234.40B ---- 234.40B 225.90 +46.30 179.60 1775 ---- 230.80B ---- 230.80B 220.90 +46.30 174.60 1780 ---- 223.90B ---- 223.90B 215.90 +46.30 169.60 1785 ---- 219.20B ---- 219.20B 210.90 +46.30 164.60 1790 ---- 214.10B ---- 214.10B 205.90 +46.30 159.60 1795 ---- 209.20B ---- 209.20B 200.90 +46.20 154.70 1800 ---- 205.80B ---- 205.80B 195.90 +46.20 149.70 1 1805 ---- 198.70B ---- 198.70B 191.00 +46.30 144.70 1 1810 ---- 194.30B ---- 194.30B 186.00 +46.30 139.70 1815 ---- 189.30B ---- 189.30B 181.00 +46.30 134.70 1820 158.00 184.10B 150.00A 183.70B 176.00 +46.30 1 129.70 7 1825 ---- 180.90B ---- 180.90B 171.00 +46.20 124.80 1830 ---- 174.50B ---- 174.40B 166.00 +46.20 119.80 1835 ---- 169.50B ---- 169.10B 161.00 +46.20 114.80 1840 ---- 164.10B ---- 164.10B 156.00 +46.10 109.90 1 1845 ---- 159.50B ---- 159.10B 151.00 +46.10 104.90 1850 ---- 155.90B ---- 155.90B 146.00 +46.00 100.00 1855 ---- 149.10B ---- 148.20B 141.00 +46.00 95.00 1 1860 ---- 144.10B ---- 144.10B 136.00 +45.90 90.10 3 1865 ---- 139.50B ---- 139.40B 131.00 +45.80 85.20 1870 ---- 134.50B ---- 134.00B 126.00 +45.70 80.30 1875 ---- 130.90B ---- 130.90B 121.00 +45.50 75.50 1880 ---- 124.20B ---- 124.20B 116.00 +45.30 70.70 2 1885 ---- 119.50B ---- 119.00B 111.00 +45.10 65.90 1890 ---- 114.20B ---- 114.20B 106.00 +44.70 61.30 2 1895 ---- 109.60B ---- 109.20B 101.00 +44.30 56.70 1900 84.50 106.00B 84.50 80.90A 96.10 +43.90 2 52.20 1905 ---- 99.60B ---- 99.60B 91.10 +43.30 47.80 1910 ---- 94.20B ---- 94.20B 86.10 +42.50 43.60 20 1915 ---- 89.40B ---- 88.80B 81.20 +41.60 39.60 29 1920 ---- 84.40B ---- 84.40B 76.30 +40.60 35.70 12 1925 ---- 81.20B ---- 81.20B 71.40 +39.30 32.10 13 1930 ---- 74.30B ---- 74.30B 66.50 +37.90 28.60 1935 ---- 69.40B ---- 69.40B 61.60 +36.20 25.40 2 7 1940 ---- 64.90B ---- 64.90B 56.80 +34.30 22.50 10 1945 ---- 61.60B ---- 61.60B 52.10 +32.30 1 19.80 4 1950 30.60 56.90B 30.60 47.60A 47.40 +30.10 4 17.30 207 201 1955 ---- 52.10B ---- 52.10B 42.80 +27.70 15.10 9 1960 ---- 47.50B ---- 47.50B 38.40 +25.30 13.10 8 48 1965 ---- 43.00B ---- 43.00B 34.20 +22.80 11 11.40 2 4 1970 ---- 38.60B ---- 38.60B 30.20 +20.30 1 9.90 3 11 1975 13.00 34.50B 10.80A 34.50B 26.50 +17.90 5 8.60 4 304 1980 11.20 30.60B 9.00A 9.00A 23.00 +15.60 6 7.40 2 15 1985 12.00 26.90B 7.40A 26.90B 19.90 +13.50 20 6.40 1 45 1990 7.60 23.50B 7.60 14.80A 17.00 +11.40 34 5.60 2 11 1995 9.20 20.50B 5.00 20.50B 14.50 +9.70 15 4.80 1 2000 6.20 17.70B 4.20A 16.20B 12.20 +8.00 61 4.20 156 218 2005 8.20 15.30B 3.50A 11.10A 10.30 +6.70 26 3.60 2010 6.50 13.20B 3.00A 13.20B 8.60 +5.40 37 3.20 48 2015 4.50 11.30B 2.50A 11.30B 7.20 +4.40 19 2.80 2 5 2020 4.80 9.60B 2.20A 6.90A 6.00 +3.60 264 2.40 4 22 2025 7.50 8.20B 1.90A 4.80A 5.10 +2.90 9 2.20 10 9 2030 2.50 7.00B 1.60A 6.80B 4.30 +2.40 113 1.90 1 4 2035 3.80 6.00B 1.50A 6.00B 3.60 +1.90 25 1.70 5 2040 1.50 5.10B 1.30A 5.10B 3.10 +1.60 161 1.50 17 27 2045 2.60 4.30B 1.20A 1.40A 2.70 +1.40 18 1.30 10 2050 2.00 3.70B 1.00 2.70 2.30 +1.10 37 1.20 21 34 2055 ---- 3.20B 1.00A 3.20B 2.00 +.90 1.10 2060 1.60 2.80B .90A 2.80B 1.70 +.70 132 1.00 12 4 2065 ---- 2.40B .80A 2.40B 1.50 +.60 .90 2 2070 ---- 2.10B ---- 2.10B 1.30 +.50 .80 2075 1.80 1.90B 1.80 1.20A 1.20 +.50 28 .70 4 2080 ---- 1.70B ---- 1.70B 1.00 +.30 .70 2085 1.20 1.50B 1.20 1.00A .90 +.30 1 .60 2090 ---- 1.40B ---- 1.40B .80 +.20 .60 2095 ---- 1.20B ---- 1.20B .70 +.20 .50 2100 .80 1.10B .50 1.10B .70 +.20 41 .50 22 51 2105 ---- 1.00B ---- 1.00B .60 +.20 .40 2110 .40 .90B .40 .90B .50 +.10 4 .40 2115 ---- .80B ---- .80B .50 +.10 .40 2120 .60 .80B .40 .80B .50 +.10 45 .40 15 2125 ---- .70B ---- .70B .40 +.10 .30 2130 .90 .90 .90 .80A .40 +.10 40 .30 10 2135 .80 .80 .80 .80 .40 +.10 14 .30 2140 ---- .60B ---- .60B .30 UNCH .30 2145 .70 .70 .70 .70 .30 UNCH 30 .30 1 2150 ---- .50B ---- .50B .30 +.10 .20 10 10 2155 ---- .40B ---- .40B .30 +.10 .20 2160 .30 .40B .20A .40B .20 UNCH 7 .20 2165 ---- .40B ---- .40B .20 UNCH .20 2170 ---- .30B ---- .30B .20 UNCH .20 4 2175 ---- .30B ---- .30B .20 UNCH 3 .20 3 2180 ---- .30B ---- .30B .20 UNCH .20 2185 ---- .30B ---- .30B .20 UNCH 12 .20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1227 486 1248 G4M MAR23 Gold Weekly Monday Option - Week 4 PUT 1620 ---- ---- ---- ---- .10 UNCH .10 1625 ---- ---- ---- ---- .10 UNCH .10 1630 ---- ---- ---- ---- .10 UNCH .10 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 2 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 2 1705 ---- ---- ---- ---- .10 UNCH .10 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .10 UNCH .10 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1780 ---- ---- ---- ---- .10 UNCH .10 2 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 1795 ---- ---- ---- ---- .10 UNCH .10 1800 .10 .10 .10 .10 .10 UNCH 10 .10 25 1805 ---- ---- ---- ---- .10 UNCH .10 1 1810 ---- ---- ---- ---- .10 UNCH .10 1 2 1815 ---- ---- .10A .10A .10 -.10 .20 1820 .10 .10 .10 .10 .10 -.10 6 .20 7 1825 ---- ---- .10A .10A .10 -.10 .20 1 1830 ---- ---- .10A .10A .10 -.10 11 .20 4 1835 ---- ---- .10A .10A .10 -.20 .30 1 1840 ---- ---- .10A .10A .10 -.20 .30 3 1845 ---- ---- .10A .10A .10 -.20 .30 1850 ---- ---- .10A .10A .10 -.30 2 .40 10 46 1855 .10 .10 .10 .10 .10 -.40 7 .50 1 1860 .10 .10 .10 .10 .10 -.40 11 .50 8 31 1865 .10 .10 .10 .10 .10 -.50 1 .60 2 18 1870 ---- ---- .20A .20A .10 -.70 .80 1 1875 .20 .20 .20 .20 .10 -.80 1 .90 10 10 1880 .20 .20 .20 .20 .10 -1.00 14 1.10 3 13 1885 .20 .20 .20 .20 .10 -1.30 3 1.40 13 1890 ---- ---- .20A .20A .10 -1.60 1.70 1895 .50 .50 .30A .30A .20 -1.90 2 2.10 4 16 1900 ---- ---- .30A .30A .20 -2.40 1 2.60 37 56 1905 .40 .40 .30A .30A .20 -3.00 2 3.20 13 1910 ---- ---- .40A .40A .30 -3.70 4.00 4 7 1915 .40 .40 .40 .40 .30 -4.70 5 5.00 4 1920 .80 .80 .40A .90B .40 -5.70 2 6.10 9 1925 .50 .60 .50 .50A .50 -7.00 7 7.50 7 29 1930 .60 .60 .60 .70B .60 -8.40 1 9.00 9 7 1935 ---- ---- .70A .70A .70 -10.10 41 10.80 29 61 1940 3.40 3.40 .90A .90A .90 -12.00 7 12.90 2 29 1945 ---- ---- 1.00A 1.00A 1.20 -14.00 15.20 1950 3.30 4.20 1.30A 3.20B 1.50 -16.20 18 17.70 6 19 1955 6.00 6.00 1.60A 1.60A 2.00 -18.50 44 20.50 8 13 1960 5.70 5.70 2.00A 8.50B 2.50 -21.00 6 23.50 50 51 1965 11.00 11.50 2.60A 2.60A 3.30 -23.50 100 26.80 1 1970 8.90 8.90 3.10 5.00B 4.30 -26.00 9 30.30 1 9 1975 8.60 9.20 4.10A 4.10A 5.60 -28.30 3 33.90 17 1980 13.20 17.00 5.10A 8.90B 7.10 -30.70 58 37.80 1 1985 11.20 11.20 6.50A 8.70A 9.00 -32.80 6 41.80 5 1990 20.30 20.30 8.10A 11.70B 11.10 -34.80 10 45.90 3 1995 14.40 14.40 10.00A 12.90A 13.60 -36.60 2 50.20 2000 29.60 29.60 12.30A 12.30A 16.30 -38.30 5 54.60 3 2005 ---- ---- 14.80A 14.80A 19.40 -39.60 59.00 2010 20.30 20.30 17.60A 26.30B 22.70 -40.90 12 63.60 2015 ---- ---- 20.70A 20.70A 26.30 -41.90 68.20 2020 ---- ---- 24.00A 24.00A 30.10 -42.70 72.80 2025 ---- ---- 27.60A 27.60A 34.20 -43.30 77.50 2030 32.50 32.50 31.40A 32.20A 38.40 -43.90 8 82.30 2035 ---- ---- 35.40A 35.40A 42.70 -44.30 87.00 2040 ---- ---- 39.50A 39.50A 47.20 -44.70 91.90 2045 ---- ---- 43.70A 43.70A 51.70 -45.00 96.70 2050 ---- ---- 48.10A 48.10A 56.40 -45.20 101.60 2055 ---- ---- 52.60A 52.60A 61.00 -45.40 106.40 2060 ---- ---- 57.10A 57.10A 65.80 -45.50 111.30 2065 ---- ---- 61.70A 61.70A 70.60 -45.60 116.20 2070 ---- ---- 66.40A 66.40A 75.40 -45.70 121.10 2075 ---- ---- 71.10A 71.10A 80.20 -45.90 126.10 2080 ---- ---- 75.90A 75.90A 85.10 -45.90 131.00 2085 ---- ---- 80.70A 80.70A 90.00 -46.00 136.00 2090 ---- ---- 85.50A 85.50A 94.90 -46.00 140.90 2095 ---- ---- 90.30A 90.30A 99.80 -46.10 145.90 2100 ---- ---- 95.20A 95.20A 104.70 -46.10 150.80 2105 ---- ---- 101.40A 101.40A 109.70 -46.10 155.80 2110 ---- ---- 106.30A 106.30A 114.60 -46.10 160.70 2115 ---- ---- 111.20A 111.20A 119.60 -46.10 165.70 2120 ---- ---- 116.10A 116.10A 124.50 -46.20 170.70 2125 ---- ---- 119.80A 119.80A 129.50 -46.20 175.70 2130 ---- ---- 126.00A 126.00A 134.40 -46.20 180.60 2135 ---- ---- 130.90A 130.90A 139.40 -46.20 185.60 2140 ---- ---- 135.90A 135.90A 144.40 -46.20 190.60 2145 ---- ---- 140.90A 140.90A 149.30 -46.30 195.60 2150 ---- ---- 144.60A 144.60A 154.30 -46.30 200.60 2155 ---- ---- 150.90A 150.90A 159.30 -46.30 205.60 2160 ---- ---- 155.90A 155.90A 164.30 -46.20 210.50 2165 ---- ---- 160.70A 160.70A 169.30 -46.20 215.50 2170 ---- ---- 165.70A 165.70A 174.30 -46.20 220.50 2175 ---- ---- 169.40A 169.40A 179.20 -46.30 225.50 2180 ---- ---- 175.70A 175.70A 184.20 -46.30 230.50 2185 ---- ---- 180.70A 180.70A 189.20 -46.30 235.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 415 191 536 G5W MAR23 Gold Weekly Wednesday Option - Week 5 CALL 1635 ---- 386.80B ---- 386.70B 378.30 +46.70 331.60 1640 ---- 381.80B ---- 381.70B 373.30 +46.70 326.60 1645 ---- 376.80B ---- 376.70B 368.30 +46.70 321.60 1650 ---- 371.70B ---- 371.70B 363.30 +46.70 316.60 1655 ---- 366.80B ---- 366.70B 358.30 +46.70 311.60 1660 ---- 361.20B ---- 361.10B 353.30 +46.70 306.60 1665 ---- 356.20B ---- 356.00B 348.30 +46.70 301.60 1670 ---- 351.20B ---- 351.10B 343.30 +46.70 296.60 1675 ---- 346.20B ---- 346.00B 338.30 +46.70 291.60 1680 ---- 341.20B ---- 341.10B 333.30 +46.70 286.60 1685 ---- 336.80B ---- 336.70B 328.30 +46.70 281.60 1690 ---- 331.20B ---- 331.00B 323.30 +46.70 276.60 1695 ---- 326.20B ---- 326.10B 318.30 +46.70 271.60 1700 ---- 321.70B ---- 321.70B 313.30 +46.70 266.60 1705 ---- 316.20B ---- 316.10B 308.30 +46.70 261.60 1710 ---- 311.20B ---- 311.00B 303.30 +46.70 256.60 1715 ---- 306.80B ---- 306.70B 298.30 +46.70 251.60 1720 ---- 301.80B ---- 301.70B 293.30 +46.70 246.60 1725 ---- 296.80B ---- 296.70B 288.30 +46.70 241.60 1730 ---- 291.80B ---- 291.70B 283.30 +46.70 236.60 1735 ---- 286.80B ---- 286.70B 278.30 +46.70 231.60 1740 ---- 281.80B ---- 281.70B 273.30 +46.70 226.60 1745 ---- 276.80B ---- 276.70B 268.30 +46.70 221.60 1750 ---- 271.50B ---- 271.50B 263.30 +46.70 216.60 1755 ---- 266.80B ---- 266.70B 258.30 +46.70 211.60 1760 ---- 261.80B ---- 261.70B 253.30 +46.70 206.60 1765 ---- 256.20B ---- 256.10B 248.30 +46.70 201.60 1770 ---- 251.80B ---- 251.70B 243.30 +46.70 196.60 1775 ---- 248.10B ---- 248.10B 238.30 +46.70 191.60 1780 ---- 241.80B ---- 241.70B 233.30 +46.70 186.60 1785 ---- 236.80B ---- 236.70B 228.30 +46.70 181.60 1790 ---- 231.80B ---- 231.70B 223.30 +46.70 176.60 1795 ---- 226.20B ---- 226.00B 218.30 +46.70 171.60 1800 ---- 223.10B ---- 223.10B 213.30 +46.70 166.60 1805 ---- 216.80B ---- 216.70B 208.30 +46.60 161.70 1810 ---- 211.80B ---- 211.70B 203.30 +46.60 156.70 1815 ---- 206.80B ---- 206.70B 198.30 +46.60 151.70 1820 ---- 201.80B ---- 201.70B 193.30 +46.60 146.70 1825 ---- 198.10B ---- 198.10B 188.30 +46.50 141.80 1830 ---- 191.80B ---- 191.70B 183.30 +46.50 136.80 1835 ---- 186.00B ---- 185.80B 178.30 +46.50 131.80 2 1840 ---- 181.80B ---- 181.80B 173.30 +46.40 126.90 1845 ---- 176.20B ---- 175.60B 168.30 +46.40 121.90 1 1850 ---- 173.20B ---- 173.20B 163.30 +46.30 117.00 8 1855 ---- 166.70B ---- 166.70B 158.30 +46.20 112.10 1860 ---- 161.20B ---- 161.20B 153.30 +46.10 107.20 1 1865 ---- 156.70B ---- 156.70B 148.30 +46.00 102.30 1870 ---- 151.20B ---- 151.20B 143.30 +45.90 97.40 8 1875 ---- 148.20B ---- 148.20B 138.30 +45.80 92.50 1880 ---- 141.30B ---- 141.30B 133.40 +45.70 87.70 10 1885 ---- 136.30B ---- 136.30B 128.40 +45.50 82.90 7 1890 ---- 131.80B ---- 131.60B 123.40 +45.20 78.20 1895 ---- 125.90B ---- 125.90B 118.50 +45.00 73.50 10 1900 ---- 123.30B ---- 123.30B 113.50 +44.70 68.80 27 1905 ---- 116.50B ---- 116.50B 108.60 +44.30 64.30 1 1910 ---- 111.10B ---- 111.10B 103.60 +43.70 59.90 10 1915 ---- 106.60B ---- 106.60B 98.70 +43.20 55.50 23 1920 ---- 101.70B ---- 101.70B 93.80 +42.50 51.30 2 1925 ---- 98.60B ---- 98.60B 88.90 +41.60 47.30 5 1930 ---- 91.90B ---- 91.90B 84.00 +40.60 43.40 1935 ---- 87.10B ---- 87.00B 79.20 +39.50 1 39.70 4 1940 ---- 83.50B ---- 83.50B 74.40 +38.30 36.10 1945 ---- 79.20B ---- 79.20B 69.70 +36.90 32.80 19 1950 ---- 74.40B ---- 74.40B 65.00 +35.30 29.70 4 1955 ---- 69.70B ---- 69.70B 60.50 +33.70 26.80 7 1960 ---- 65.10B ---- 65.10B 56.00 +31.90 1 24.10 116 41 1965 ---- 60.60B ---- 60.60B 51.60 +30.00 21.60 1 1970 ---- 56.20B ---- 56.20B 47.40 +28.10 19.30 80 19 1975 ---- 51.90B ---- 51.90B 43.40 +26.20 17.20 6 1980 27.50 47.80B 20.70A 20.70A 39.50 +24.10 1 15.40 1985 ---- 43.80B ---- 43.80B 35.90 +22.20 13.70 4 1990 ---- 40.10B ---- 40.10B 32.40 +20.20 4 12.20 4 3 1995 ---- 36.50B ---- 36.50B 29.20 +18.40 10.80 106 2000 17.10 33.20B 12.00A 27.30A 26.10 +16.50 20 9.60 13 14 2005 ---- 30.00B ---- 30.00B 23.30 +14.80 8.50 2010 ---- 27.10B ---- 27.10B 20.80 +13.30 1 7.50 4 5 2015 ---- 24.40B ---- 24.40B 18.40 +11.70 6.70 4 3 2020 9.90 21.90B 6.80A 6.80A 16.30 +10.30 3 6.00 1 1 2025 18.70 19.70B 18.70 19.70B 14.40 +9.10 1 5.30 3 2030 5.50 17.60B 5.50 13.90A 12.70 +8.00 6 4.70 3 2035 14.90 15.70B 14.90 15.70B 11.10 +6.90 1 4.20 35 2040 ---- 14.00B ---- 14.00B 9.80 +6.00 1 3.80 1 2045 ---- 12.50B ---- 12.50B 8.60 +5.20 3.40 2 2050 4.70 11.10B 4.70 8.90A 7.60 +4.60 29 3.00 2 10 2055 ---- 9.90B ---- 9.90B 6.70 +4.00 2.70 4 2060 3.90 8.80B 3.90 8.80B 5.90 +3.40 1 2.50 1 3 2065 ---- 7.80B ---- 7.80B 5.20 +3.00 1 2.20 2070 ---- 6.90B ---- 6.90B 4.60 +2.60 2.00 2 2075 ---- 6.20B ---- 6.20B 4.10 +2.30 4 1.80 2 2080 ---- 5.50B ---- 5.50B 3.70 +2.00 1.70 1 2085 ---- 4.90B ---- 4.90B 3.30 +1.80 1.50 22 2090 ---- 4.40B ---- 4.40B 2.90 +1.50 1.40 2095 ---- 4.00B ---- 4.00B 2.70 +1.40 1.30 2100 2.00 3.60B 1.20A 3.60B 2.40 +1.20 6 1.20 2 7 2105 ---- 3.20B ---- 3.20B 2.20 +1.10 1.10 2110 ---- 2.90B ---- 2.90B 2.00 +1.00 1.00 2115 ---- 2.70B ---- 2.70B 1.80 +.80 1.00 2120 ---- 2.40B ---- 2.40B 1.60 +.70 .90 1 1 2125 ---- 2.20B ---- 2.20B 1.50 +.70 .80 2130 ---- 2.10B ---- 2.10B 1.40 +.60 .80 15 15 2135 ---- 1.90B ---- 1.90B 1.30 +.60 .70 2140 ---- 1.70B ---- 1.70B 1.20 +.50 .70 2145 ---- 1.60B ---- 1.60B 1.10 +.40 .70 2150 ---- 1.50B ---- 1.50B 1.00 +.40 2 .60 2 2 2155 ---- 1.40B ---- 1.40B 1.00 +.40 .60 2160 ---- 1.30B ---- 1.30B .90 +.30 .60 2165 ---- 1.30B ---- 1.30B .80 +.30 .50 2170 ---- 1.20B ---- 1.20B .80 +.30 .50 2175 ---- 1.10B ---- 1.10B .70 +.20 .50 2180 ---- 1.00B ---- 1.00B .70 +.20 .50 2185 ---- 1.00B ---- 1.00B .60 +.10 .50 2190 ---- .90B ---- .90B .60 +.20 .40 3 2195 ---- .80B ---- .80B .60 +.20 .40 2200 .80 .90 .80 .90 .50 +.10 10 .40 TOTAL EST.VOL VOLUME OPEN INT TOTAL 93 245 468 G5W MAR23 Gold Weekly Wednesday Option - Week 5 PUT 1635 ---- ---- ---- ---- .10 UNCH .10 1640 ---- ---- ---- ---- .10 UNCH .10 1645 ---- ---- ---- ---- .10 UNCH .10 1650 ---- ---- ---- ---- .10 UNCH .10 1655 ---- ---- ---- ---- .10 UNCH .10 1660 ---- ---- ---- ---- .10 UNCH .10 1665 ---- ---- ---- ---- .10 UNCH .10 1670 ---- ---- ---- ---- .10 UNCH .10 1675 ---- ---- ---- ---- .10 UNCH .10 1680 ---- ---- ---- ---- .10 UNCH .10 1685 ---- ---- ---- ---- .10 UNCH .10 1690 ---- ---- ---- ---- .10 UNCH .10 1695 ---- ---- ---- ---- .10 UNCH .10 1700 ---- ---- ---- ---- .10 UNCH .10 1705 ---- ---- ---- ---- .10 UNCH .10 2 1710 ---- ---- ---- ---- .10 UNCH .10 1715 ---- ---- ---- ---- .10 UNCH .10 4 1720 ---- ---- ---- ---- .10 UNCH .10 1725 ---- ---- ---- ---- .10 UNCH .10 15 1730 ---- ---- ---- ---- .10 UNCH .10 1735 ---- ---- ---- ---- .10 UNCH .10 1740 ---- ---- ---- ---- .10 UNCH .10 1745 ---- ---- ---- ---- .10 UNCH .10 1750 ---- ---- ---- ---- .10 UNCH .10 1755 ---- ---- ---- ---- .10 UNCH .10 1760 ---- ---- ---- ---- .10 UNCH .10 1765 ---- ---- ---- ---- .10 UNCH .10 1770 ---- ---- ---- ---- .10 UNCH .10 1775 ---- ---- ---- ---- .10 UNCH .10 1 1780 ---- ---- ---- ---- .10 UNCH .10 7 1785 ---- ---- ---- ---- .10 UNCH .10 1790 ---- ---- ---- ---- .10 UNCH .10 3 1795 ---- ---- ---- ---- .10 UNCH .10 3 45 1800 ---- ---- ---- ---- .10 UNCH .10 31 1805 ---- ---- ---- ---- .10 UNCH .10 1 1810 ---- ---- ---- ---- .10 -.10 .20 1815 ---- ---- ---- ---- .10 -.10 .20 3 61 1820 ---- ---- ---- ---- .10 -.10 .20 1825 ---- ---- ---- ---- .10 -.10 .20 69 1830 ---- ---- .20A .20A .10 -.20 .30 19 1835 ---- ---- .20A .20A .10 -.20 .30 2 1840 ---- ---- .20A .20A .10 -.30 5 .40 1845 ---- ---- .20A .20A .10 -.30 .40 1 1850 ---- ---- .20A .20A .10 -.40 .50 1 23 1855 ---- ---- .20A .20A .10 -.50 .60 4 10 1860 ---- ---- .20A .20A .10 -.50 .60 1865 ---- ---- .20A .20A .10 -.60 .70 1870 ---- ---- .20A .20A .10 -.80 .90 1 29 1875 ---- ---- .30A .30A .10 -.90 1.00 3 3 1880 ---- ---- .30A .30A .10 -1.10 1.20 1 1885 ---- ---- .30A .30A .20 -1.20 1.40 5 1890 ---- ---- .30A .30A .20 -1.40 1.60 1 23 1895 .50 .50 .30A .30A .20 -1.70 2 1.90 2 8 1900 ---- ---- .40A .40A .30 -2.00 2.30 12 12 1905 ---- ---- .40A .40A .30 -2.40 2.70 1910 ---- ---- .50A .50A .40 -2.90 3.30 5 3 1915 ---- ---- .50A .50A .50 -3.50 4.00 1 3 1920 ---- ---- .60A .60A .50 -4.30 4.80 3 4 1925 1.20 1.20 .70A 1.30B .60 -5.10 1 5.70 1 97 1930 1.40 1.40 .80A 1.70B .80 -6.00 1 6.80 1 1 1935 ---- ---- .90A .90A 1.00 -7.10 8.10 1940 ---- ---- 1.20A 1.20A 1.20 -8.40 9.60 1945 ---- ---- 1.40A 1.40A 1.40 -9.80 10 11.20 10 10 1950 5.50 5.50 1.70A 2.70B 1.80 -11.30 5 13.10 3 9 1955 4.30 4.30 2.10A 5.30B 2.20 -13.00 2 15.20 5 5 1960 ---- ---- 2.50A 2.50A 2.70 -14.80 17.50 4 2 1965 ---- ---- 3.00A 3.00A 3.40 -16.60 1 20.00 1970 ---- ---- 3.60A 3.60A 4.20 -18.50 22.70 6 6 1975 4.30 4.30 4.30 6.60B 5.10 -20.50 1 25.60 4 5 1980 ---- ---- 5.20A 5.20A 6.30 -22.50 28.80 1985 11.80 11.80 6.20A 16.50B 7.60 -24.50 1 32.10 1 5 1990 ---- ---- 7.40A 7.40A 9.10 -26.40 35.50 1995 ---- ---- 8.80A 8.80A 10.90 -28.30 39.20 56 2000 ---- ---- 10.40A 10.40A 12.80 -30.10 1 42.90 2005 ---- ---- 12.30A 12.30A 15.10 -31.80 46.90 2010 ---- ---- 14.30A 14.30A 17.50 -33.40 1 50.90 2015 ---- ---- 16.60A 16.60A 20.10 -35.00 55.10 2020 20.90 20.90 19.10A 26.20B 23.00 -36.30 9 59.30 2025 ---- ---- 21.80A 21.80A 26.10 -37.60 63.70 2030 25.60 26.10 24.80A 24.80A 29.30 -38.80 2 68.10 2035 ---- ---- 27.90A 27.90A 32.80 -39.80 72.60 2040 ---- ---- 31.20A 31.20A 36.50 -40.60 77.10 2045 ---- ---- 34.60A 34.60A 40.30 -41.40 81.70 2050 ---- ---- 38.30A 38.30A 44.20 -42.20 86.40 2055 ---- ---- 42.00A 42.00A 48.30 -42.80 91.10 2060 ---- ---- 45.90A 45.90A 52.60 -43.20 95.80 2065 ---- ---- 49.90A 49.90A 56.90 -43.70 100.60 2070 ---- ---- 54.10A 54.10A 61.30 -44.00 105.30 2075 ---- ---- 58.30A 58.30A 65.80 -44.40 110.20 2080 ---- ---- 62.60A 62.60A 70.30 -44.70 115.00 2085 ---- ---- 67.00A 67.00A 74.90 -44.90 119.80 2090 ---- ---- 71.50A 71.50A 79.60 -45.10 124.70 2095 ---- ---- 76.00A 76.00A 84.30 -45.30 129.60 2100 ---- ---- 80.60A 80.60A 89.00 -45.50 134.50 2105 ---- ---- 85.30A 85.30A 93.80 -45.60 139.40 2110 ---- ---- 89.90A 89.90A 98.60 -45.70 144.30 2115 ---- ---- 94.70A 94.70A 103.40 -45.90 149.30 2120 ---- ---- 99.40A 99.40A 108.30 -45.90 154.20 2125 ---- ---- 104.20A 104.20A 113.10 -46.00 159.10 2130 ---- ---- 109.00A 109.00A 118.00 -46.10 164.10 2135 ---- ---- 113.80A 113.80A 122.90 -46.10 169.00 2140 ---- ---- 118.70A 118.70A 127.80 -46.20 174.00 2145 ---- ---- 123.50A 123.50A 132.70 -46.30 179.00 2150 ---- ---- 128.40A 128.40A 137.60 -46.30 183.90 2155 ---- ---- 134.40A 134.40A 142.60 -46.30 188.90 2160 ---- ---- 139.30A 139.30A 147.50 -46.40 193.90 2165 ---- ---- 144.20A 144.20A 152.40 -46.40 198.80 2170 ---- ---- 149.10A 149.10A 157.40 -46.40 203.80 2175 ---- ---- 153.00A 153.00A 162.30 -46.50 208.80 2180 ---- ---- 159.00A 159.00A 167.30 -46.50 213.80 2185 ---- ---- 163.90A 163.90A 172.20 -46.50 218.70 2190 ---- ---- 168.90A 168.90A 177.20 -46.50 223.70 2195 ---- ---- 173.80A 173.80A 182.20 -46.50 228.70 2200 ---- ---- 177.70A 177.70A 187.10 -46.60 233.70 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 74 581 OG APR23 Gold Option CALL 1000 ---- 1004.70B ---- 1004.70B 995.90 +46.30 39 949.60 10 8 1025 ---- 979.70B ---- 979.30B 970.90 +46.30 924.60 1050 ---- 954.70B ---- 954.70B 945.90 +46.30 899.60 1075 ---- 929.50B ---- 929.50B 920.90 +46.30 874.60 1100 ---- 904.70B ---- 904.70B 895.90 +46.30 849.60 1125 ---- 879.70B ---- 879.50B 870.90 +46.30 824.60 1150 ---- 854.70B ---- 854.70B 845.90 +46.30 799.60 1175 ---- 829.20B ---- 829.20B 820.90 +46.30 774.60 1 1200 ---- 804.70B ---- 804.70B 795.90 +46.30 749.60 1 1225 ---- 779.70B ---- 779.50B 770.90 +46.30 724.60 1250 ---- 754.60B ---- 754.60B 745.90 +46.30 699.60 1275 ---- 729.60B ---- 729.30B 720.90 +46.30 674.60 1300 ---- 704.60B ---- 704.50B 695.90 +46.30 649.60 1325 ---- 679.70B ---- 679.50B 670.90 +46.30 624.60 1350 ---- 654.70B ---- 654.70B 645.90 +46.30 599.60 1360 ---- 644.70B ---- 644.70B 635.90 +46.30 589.60 1370 ---- 634.70B ---- 634.50B 625.90 +46.30 579.60 1375 ---- 629.70B ---- 629.50B 620.90 +46.30 574.60 1380 ---- 624.70B ---- 624.50B 615.90 +46.30 569.60 1390 ---- 614.70B ---- 614.30B 605.90 +46.30 559.60 1400 ---- 604.60B ---- 604.60B 595.90 +46.30 21 549.60 25 30 1410 ---- 594.70B ---- 594.70B 585.90 +46.30 539.60 1420 ---- 584.70B ---- 584.30B 575.90 +46.30 529.60 1425 ---- 579.60B ---- 579.50B 570.90 +46.30 524.60 1430 ---- 574.70B ---- 574.70B 565.90 +46.30 519.60 1440 ---- 564.70B ---- 564.70B 555.90 +46.30 509.60 1450 ---- 554.70B ---- 554.70B 545.90 +46.30 499.60 1 1460 ---- 544.50B ---- 544.50B 535.90 +46.30 489.60 1465 ---- 539.70B ---- 539.70B 530.90 +46.30 484.60 1470 ---- 534.70B ---- 534.70B 525.90 +46.30 479.60 1475 ---- 529.60B ---- 529.60B 520.90 +46.30 474.60 1480 ---- 524.70B ---- 524.70B 515.90 +46.30 469.60 1485 ---- 519.70B ---- 519.70B 510.90 +46.30 464.60 1490 ---- 514.70B ---- 514.70B 505.90 +46.30 459.60 1495 ---- 509.70B ---- 509.70B 500.90 +46.30 454.60 1500 ---- 504.60B ---- 504.60B 495.90 +46.30 449.60 1505 ---- 499.70B ---- 499.70B 490.90 +46.30 444.60 1510 ---- 494.70B ---- 494.70B 485.90 +46.30 439.60 1515 ---- 489.70B ---- 489.70B 480.90 +46.30 434.60 1520 ---- 484.70B ---- 484.70B 475.90 +46.30 429.60 1525 ---- 479.70B ---- 479.30B 470.90 +46.30 424.60 1530 ---- 474.70B ---- 474.30B 465.90 +46.30 419.60 1535 ---- 469.70B ---- 469.30B 460.90 +46.30 414.60 1540 ---- 464.70B ---- 464.70B 455.90 +46.30 409.60 1545 ---- 459.70B ---- 459.70B 450.90 +46.30 404.60 1550 ---- 454.60B ---- 454.60B 445.90 +46.30 399.60 3 1555 ---- 449.70B ---- 449.70B 440.90 +46.30 394.60 1560 ---- 444.70B ---- 444.70B 435.90 +46.30 389.60 1565 ---- 439.70B ---- 439.70B 430.90 +46.30 384.60 1570 ---- 434.70B ---- 434.70B 425.90 +46.30 379.60 1575 ---- 429.60B ---- 429.60B 420.90 +46.30 374.60 1580 ---- 424.70B ---- 424.70B 415.90 +46.30 369.60 1585 ---- 419.60B ---- 419.60B 410.90 +46.30 364.60 1590 ---- 414.60B ---- 414.60B 405.90 +46.30 359.60 1595 ---- 409.60B ---- 409.60B 400.90 +46.30 354.60 1600 ---- 404.80B ---- 404.80B 395.90 +46.30 349.60 8 1605 ---- 399.70B ---- 399.60B 390.90 +46.30 344.60 1610 ---- 394.70B ---- 394.60B 385.90 +46.30 339.60 1615 ---- 389.60B ---- 389.60B 380.90 +46.30 334.60 1620 ---- 384.10B ---- 384.10B 375.90 +46.30 329.60 1 1625 ---- 379.70B ---- 379.60B 370.90 +46.30 324.60 1630 ---- 374.60B ---- 374.60B 365.90 +46.30 319.60 1635 ---- 369.70B ---- 369.70B 360.90 +46.30 314.60 1640 ---- 364.60B ---- 364.60B 355.90 +46.30 309.60 1645 ---- 359.70B ---- 359.70B 350.90 +46.30 304.60 1650 ---- 354.80B ---- 354.80B 345.90 +46.30 299.60 8 1655 ---- 349.70B ---- 349.70B 340.90 +46.30 294.60 1660 ---- 344.60B ---- 344.60B 335.90 +46.30 289.60 1665 ---- 339.70B ---- 339.70B 330.90 +46.30 284.60 1670 ---- 334.20B ---- 333.50B 325.90 +46.30 279.60 8 1675 ---- 329.20B ---- 329.20B 320.90 +46.30 274.60 7 1680 ---- 324.20B ---- 323.50B 315.90 +46.30 269.60 1 1685 ---- 319.20B ---- 319.20B 310.90 +46.30 264.60 12 1690 ---- 314.10B ---- 313.50B 305.90 +46.30 259.60 13 1695 ---- 309.20B ---- 309.20B 300.90 +46.30 254.60 4 1700 ---- 304.60B ---- 304.60B 295.90 +46.30 249.60 506 1705 ---- 299.00B ---- 298.70B 290.90 +46.30 244.60 148 1710 ---- 294.50B ---- 294.50B 285.90 +46.30 239.60 1715 ---- 289.00B ---- 288.50B 280.90 +46.30 234.60 236 1720 ---- 284.20B ---- 284.20B 275.90 +46.30 229.60 67 1725 ---- 279.20B ---- 278.60B 270.90 +46.30 224.60 92 1730 ---- 274.10B ---- 273.90B 265.90 +46.30 219.60 5 1735 ---- 269.10B ---- 269.10B 260.90 +46.30 214.60 1 1740 ---- 264.20B ---- 264.00B 255.90 +46.30 209.60 7 1745 ---- 259.20B ---- 258.80B 250.90 +46.30 204.60 66 1750 ---- 254.60B ---- 254.60B 245.90 +46.30 1 199.60 836 1755 ---- 249.50B ---- 249.50B 240.90 +46.30 194.60 1760 ---- 244.20B ---- 243.60B 235.90 +46.30 189.60 54 1765 ---- 239.10B ---- 239.10B 230.90 +46.30 184.60 1 1770 ---- 234.10B ---- 233.90B 225.90 +46.20 179.70 114 1775 ---- 230.80B ---- 230.80B 220.90 +46.20 174.70 125 1780 ---- 224.20B ---- 224.20B 215.90 +46.20 169.70 23 1785 ---- 219.00B ---- 218.80B 210.90 +46.20 164.70 5 1790 ---- 214.20B ---- 214.20B 205.90 +46.20 159.70 154 1795 ---- 209.00B ---- 209.00B 200.90 +46.20 154.70 169 1800 197.20 205.90B 197.20 191.20A 195.90 +46.10 30 149.80 1495 1805 ---- 199.20B ---- 199.20B 190.90 +46.10 144.80 150 1810 ---- 194.60B ---- 194.60B 185.90 +46.10 10 139.80 365 1815 ---- 189.20B ---- 189.20B 180.90 +46.10 134.80 176 1820 158.00 184.60B 149.70A 184.60B 175.90 +46.10 8 129.80 322 1825 ---- 180.90B ---- 180.90B 170.90 +46.00 124.90 499 1830 ---- 174.20B ---- 174.20B 165.90 +46.00 27 119.90 1 1546 1835 ---- 169.70B ---- 169.40B 160.90 +46.00 114.90 333 1840 162.00 165.00B 162.00 165.00B 155.90 +45.90 22 110.00 738 1845 138.10 159.70B 138.10 159.40B 151.00 +45.90 12 105.10 5 398 1850 146.00 155.90B 143.20 141.30A 146.00 +45.90 2 100.10 3 2303 1855 ---- 149.20B ---- 148.70B 141.00 +45.80 95.20 610 1860 122.00 144.20B 122.00 144.20B 136.00 +45.70 1 90.30 2 659 1865 111.00 139.20B 104.70A 138.70B 131.00 +45.60 1 85.40 917 1870 ---- 134.20B ---- 133.70B 126.00 +45.40 80.60 905 1875 98.00 131.00B 94.50A 94.50A 121.00 +45.20 2 75.80 1 1448 1880 102.50 124.90B 89.80A 101.40A 116.10 +45.00 27 71.10 48 964 1885 97.30 119.20B 84.90A 119.20B 111.10 +44.70 27 66.40 10 771 1890 92.00 114.40B 80.00A 80.00A 106.10 +44.30 3 61.80 13 1478 1895 ---- 109.20B ---- 109.20B 101.10 +43.80 5 57.30 2 723 1900 81.80 106.10B 69.90A 106.10B 96.20 +43.30 471 52.90 5 5363 1905 75.70 99.50B 65.10A 99.50B 91.30 +42.60 8 48.70 430 1910 64.70 94.60B 60.30A 85.00A 86.30 +41.70 70 44.60 13 941 1915 68.00 89.70B 55.60A 55.60A 81.40 +40.70 16 40.70 11 631 1920 64.80 85.50B 50.90A 85.50B 76.50 +39.60 151 36.90 91 1205 1925 59.40 81.50B 59.40 81.50B 71.70 +38.30 31 33.40 4 1911 1930 53.00 76.40B 42.00A 42.00A 66.90 +36.90 91 30.00 39 724 1935 46.30 71.80B 37.70A 62.50A 62.10 +35.20 7 26.90 16 652 1940 62.60 67.00B 62.60 67.00B 57.50 +33.50 12 24.00 75 1216 1945 ---- 62.30B ---- 62.30B 53.00 +31.70 21.30 3 535 1950 29.20 57.70B 26.40A 49.10 48.50 +29.60 297 18.90 1430 4106 1955 ---- 53.20B ---- 53.20B 44.20 +27.50 76 16.70 47 621 1960 24.50 48.80B 20.10A 36.70A 40.00 +25.20 21 14.80 79 780 1965 41.00 44.50B 41.00 41.50B 36.00 +23.00 104 13.00 49 368 1970 17.90 40.40B 14.90 32.80B 32.30 +20.90 284 11.40 850 890 1975 15.40 36.60B 12.90A 29.80A 28.80 +18.80 854 10.00 1285 2397 1980 12.70 32.90B 11.00A 23.30A 25.50 +16.70 422 8.80 382 993 1985 11.40 29.40B 9.40A 27.40B 22.50 +14.80 142 7.70 56 555 1990 10.60 26.60B 7.90A 20.70 19.70 +12.90 167 6.80 106 290 1995 11.00 23.70B 6.80A 18.30A 17.20 +11.30 183 5.90 41 375 2000 7.90 21.10B 5.70 16.10 15.00 +9.80 3835 5.20 3777 6179 2005 8.30 18.60B 4.90A 17.10B 13.00 +8.40 130 4.60 14 230 2010 8.20 16.50B 4.20A 12.50A 11.20 +7.10 243 4.10 116 755 2015 7.60 14.50B 3.70A 13.40B 9.70 +6.10 159 3.60 529 487 2020 4.90 12.80B 3.20A 9.60 8.40 +5.20 458 3.20 118 388 2025 4.30 11.20B 2.80A 8.40 7.30 +4.50 2255 2.80 1131 2458 2030 4.90 9.80 2.50A 7.40A 6.30 +3.80 236 2.50 135 406 2035 3.60 8.60B 2.20A 8.20B 5.40 +3.10 63 2.30 21 176 2040 3.30 7.50B 1.90A 5.70 4.70 +2.70 110 2.00 39 936 2045 3.10 6.50B 1.70A 4.00A 4.10 +2.30 52 1.80 24 1355 2050 2.60 5.70B 1.50 5.70B 3.60 +2.00 1337 1.60 526 3042 2055 2.00 5.10B 1.40A 5.10B 3.10 +1.60 43 1.50 124 1408 2060 2.40 4.60 1.30A 3.80A 2.70 +1.40 268 1.30 13 785 2065 1.70 4.20B 1.20A 4.20B 2.40 +1.20 31 1.20 454 925 2070 1.50 3.80B 1.10A 1.10A 2.10 +1.00 129 1.10 32 270 2075 1.50 3.40B 1.00A 3.40B 1.90 +.90 199 1.00 57 1135 2080 1.40 3.10B .90 3.10B 1.80 +.90 88 .90 57 569 2085 .90 2.90B .90 2.90B 1.60 +.70 36 .90 21 138 2090 1.20 2.60B .80A 2.60B 1.50 +.70 47 .80 7 210 2095 .80 2.40B .80 2.40B 1.40 +.70 20 .70 3 92 2100 1.10 2.20 .70 1.90A 1.20 +.50 1400 .70 1373 3908 2105 1.00 1.90B .70 1.90B 1.20 +.50 31 .70 11 162 2110 .70 1.70 .70 1.70 1.10 +.50 87 .60 82 332 2115 ---- 1.60B ---- 1.60B 1.00 +.40 .60 164 2120 ---- 1.50B ---- 1.50B .90 +.40 60 .50 2 310 2125 1.10 1.40B 1.10 1.00A .80 +.30 2 .50 12 170 2130 .70 1.30B .50A .80A .80 +.30 5 .50 4 157 2135 .30 1.20B .30 1.20B .70 +.20 27 .50 129 2140 .40 1.20B .40 1.20B .60 +.20 38 .40 202 2145 ---- 1.10B ---- 1.10B .60 +.20 .40 97 2150 .70 1.00B .40A 1.00B .60 +.20 548 .40 153 531 2155 ---- 1.00B ---- 1.00B .50 +.10 .40 109 2160 ---- .90B ---- .90B .50 +.20 .30 1 171 2165 ---- .80B ---- .80B .50 +.20 .30 32 2170 .50 .80B .30A .80B .40 +.10 58 .30 31 209 2175 .80 .80 .80 .80 .40 +.10 45 .30 9 142 2180 ---- .70B ---- .70B .40 +.20 74 .20 431 2185 ---- .70B ---- .70B .40 +.20 .20 35 2190 .40 .60B .20A .20A .40 +.20 5 .20 400 580 2195 ---- .60B ---- .60B .30 +.10 2 .20 5 121 2200 .30 .70 .20A .50 .30 +.10 200 .20 158 1702 2205 .30 .50B .20 .50B .30 +.10 11 .20 77 2210 ---- .50B ---- .50B .30 +.10 2 .20 327 2215 .30 .50B .20 .50B .30 +.20 12 .10 301 2220 .40 .50B .40 .50B .30 +.20 20 .10 5 112 2225 ---- .40B ---- .40B .30 +.20 .10 14 155 2230 .10 .40B .10 .40B .20 +.10 20 .10 20 64 2235 ---- .40B ---- .40B .20 +.10 .10 32 52 2240 ---- .40B ---- .40B .20 +.10 .10 332 2245 ---- .30B ---- .30B .20 +.10 8 .10 18 2250 .10 .30B .10 .30B .20 +.10 25 .10 24 1529 2255 .20 .30B .20 .30B .20 +.10 1 .10 25 51 2260 ---- .30B ---- .30B .20 +.10 .10 10 77 2265 .10 .30B .10 .30B .20 +.10 10 .10 5 48 2270 ---- .30B ---- .30B .20 +.10 .10 30 2275 ---- .20B ---- .20B .20 +.10 .10 15 115 2280 ---- .20B ---- .20B .20 +.10 .10 33 171 2285 ---- .20B ---- .20B .20 +.10 .10 9 2290 ---- .20B ---- .20B .20 +.10 .10 142 186 2300 ---- .20B ---- .20B .10 UNCH 53 .10 25 1651 2310 ---- .20B ---- .20B .10 UNCH .10 158 199 2320 ---- .20B ---- .20B .10 UNCH .10 141 2325 .20 .20 .20 .20 .10 UNCH 28 .10 64 2330 .20 .20 .20 .20 .10 UNCH 14 .10 106 2340 .10 .10 .10 .10 .10 UNCH 4 .10 22 2350 .10 .10 .10 .10 .10 UNCH 408 .10 25 1425 2360 ---- ---- ---- ---- .10 UNCH .10 10 67 2370 .10 .10 .10 .10 .10 UNCH 138 .10 143 2375 .10 .10 .10 .10 .10 UNCH 205 .10 176 2400 .10 .10 .10 .10 .10 UNCH 103 .10 2236 2425 .10 .10 .10 .10 .10 UNCH 34 .10 64 2450 .10 .10 .10 .10 .10 UNCH 172 .10 268 2475 ---- ---- ---- ---- .10 UNCH .10 122 2500 ---- ---- ---- ---- .10 UNCH 53 .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 ---- 1021.90B ---- 1021.80B 1013.30 +46.70 966.60 1025 ---- 996.00B ---- 996.00B 988.30 +46.70 941.60 1050 ---- 971.90B ---- 971.80B 963.30 +46.70 916.60 1075 ---- 946.00B ---- 945.40B 938.30 +46.70 891.60 1100 ---- 921.90B ---- 921.80B 913.30 +46.70 866.60 1125 ---- 896.00B ---- 896.00B 888.30 +46.70 841.60 1150 ---- 871.90B ---- 871.80B 863.30 +46.70 816.60 1175 ---- 846.00B ---- 845.40B 838.30 +46.70 791.60 3 1200 ---- 821.90B ---- 821.80B 813.30 +46.70 766.60 1225 ---- 796.00B ---- 795.60B 788.30 +46.70 741.60 1250 ---- 771.80B ---- 771.80B 763.30 +46.70 716.60 1275 ---- 746.00B ---- 746.00B 738.30 +46.70 691.60 1300 ---- 721.70B ---- 721.20B 713.30 +46.70 666.60 1325 ---- 696.10B ---- 695.50B 688.30 +46.70 641.60 1350 ---- 671.70B ---- 671.70B 663.30 +46.70 616.60 1375 ---- 646.10B ---- 646.10B 638.30 +46.70 591.60 1380 ---- 641.00B ---- 641.00B 633.30 +46.70 586.60 1390 ---- 631.00B ---- 631.00B 623.30 +46.70 576.60 1400 ---- 621.70B ---- 621.30B 613.30 +46.70 566.60 1410 ---- 611.00B ---- 610.40B 603.30 +46.70 556.60 1420 ---- 601.00B ---- 601.00B 593.30 +46.70 546.60 1425 ---- 596.10B ---- 595.50B 588.30 +46.70 541.60 1430 ---- 590.90B ---- 590.40B 583.30 +46.70 536.60 1440 ---- 581.00B ---- 580.70B 573.30 +46.70 526.60 1450 ---- 571.80B ---- 571.40B 563.30 +46.70 516.60 1460 ---- 561.00B ---- 560.70B 553.30 +46.70 506.60 1470 ---- 551.00B ---- 550.50B 543.30 +46.70 496.60 1475 ---- 546.10B ---- 546.10B 538.30 +46.70 491.60 1 1480 ---- 541.00B ---- 540.50B 533.30 +46.70 486.60 1485 ---- 536.10B ---- 536.10B 528.30 +46.70 481.60 1490 ---- 531.10B ---- 530.50B 523.30 +46.70 476.60 1 1495 ---- 526.10B ---- 526.10B 518.30 +46.70 471.60 1500 ---- 521.80B ---- 521.80B 513.30 +46.70 466.60 1505 ---- 516.10B ---- 516.10B 508.30 +46.70 461.60 1510 ---- 511.00B ---- 510.70B 503.30 +46.70 456.60 1515 ---- 506.10B ---- 506.10B 498.30 +46.70 451.60 1520 ---- 501.10B ---- 501.10B 493.30 +46.70 446.60 1525 ---- 495.60B ---- 495.60B 488.30 +46.70 441.60 1530 ---- 491.00B ---- 490.40B 483.30 +46.70 436.60 1535 ---- 486.10B ---- 486.10B 478.30 +46.70 431.60 1540 ---- 481.10B ---- 480.50B 473.30 +46.70 426.60 1545 ---- 476.10B ---- 476.10B 468.30 +46.70 421.60 1550 ---- 471.80B ---- 471.80B 463.30 +46.70 416.60 1555 ---- 466.10B ---- 466.00B 458.30 +46.70 411.60 1560 ---- 461.10B ---- 461.10B 453.30 +46.70 406.60 1565 ---- 456.10B ---- 455.50B 448.30 +46.70 401.60 1570 ---- 451.10B ---- 451.10B 443.30 +46.70 396.60 5 1575 ---- 446.20B ---- 446.20B 438.30 +46.70 391.60 1580 ---- 441.10B ---- 441.10B 433.30 +46.70 386.60 1585 ---- 436.10B ---- 436.10B 428.30 +46.70 381.60 1590 ---- 431.10B ---- 431.10B 423.30 +46.70 376.60 1595 ---- 426.10B ---- 426.10B 418.30 +46.70 371.60 1600 ---- 421.80B ---- 421.80B 413.30 +46.70 366.60 1 1605 ---- 416.10B ---- 416.10B 408.30 +46.70 361.60 1610 ---- 411.10B ---- 411.10B 403.30 +46.70 356.60 1615 ---- 406.10B ---- 406.10B 398.30 +46.70 351.60 1620 ---- 401.10B ---- 401.10B 393.30 +46.70 346.60 1625 ---- 396.20B ---- 396.20B 388.30 +46.70 341.60 1 1630 ---- 391.10B ---- 391.10B 383.30 +46.70 336.60 1635 ---- 386.10B ---- 386.10B 378.30 +46.70 331.60 1640 ---- 381.10B ---- 381.10B 373.30 +46.70 326.60 1645 ---- 376.10B ---- 376.10B 368.30 +46.70 321.60 1650 ---- 371.80B ---- 371.80B 363.30 +46.70 316.60 1655 ---- 366.10B ---- 366.10B 358.30 +46.70 311.60 1660 ---- 361.10B ---- 361.10B 353.30 +46.70 306.60 1665 ---- 356.10B ---- 356.10B 348.30 +46.70 301.60 1670 ---- 351.10B ---- 350.40B 343.30 +46.70 296.60 1675 ---- 346.20B ---- 346.20B 338.30 +46.70 291.60 1680 ---- 341.10B ---- 340.60B 333.30 +46.70 286.60 4 1685 ---- 336.10B ---- 335.40B 328.30 +46.70 281.60 1690 ---- 331.00B ---- 331.00B 323.30 +46.70 276.60 4 1695 ---- 326.20B ---- 326.20B 318.30 +46.70 271.60 1700 ---- 321.80B ---- 321.80B 313.30 +46.70 266.60 1705 ---- 316.20B ---- 316.20B 308.30 +46.70 261.60 1710 ---- 311.20B ---- 311.20B 303.30 +46.60 256.70 1715 ---- 306.20B ---- 306.20B 298.30 +46.60 251.70 1 1720 ---- 301.00B ---- 300.40B 293.30 +46.60 246.70 4 1725 ---- 296.20B ---- 296.20B 288.30 +46.60 241.70 2 1730 ---- 291.20B ---- 291.20B 283.30 +46.60 236.70 3 1735 ---- 286.20B ---- 286.20B 278.30 +46.50 231.80 2 1740 ---- 281.20B ---- 280.50B 273.30 +46.50 226.80 5 1745 ---- 276.20B ---- 276.20B 268.30 +46.50 221.80 1 1750 ---- 273.10B ---- 273.10B 263.30 +46.40 216.90 294 1755 ---- 266.20B ---- 266.20B 258.30 +46.40 211.90 1760 ---- 261.20B ---- 260.50B 253.30 +46.30 207.00 6 1765 ---- 256.30B ---- 256.30B 248.30 +46.20 202.10 1770 ---- 251.30B ---- 251.30B 243.40 +46.30 197.10 2 1775 ---- 248.20B ---- 248.20B 238.40 +46.20 192.20 328 1780 ---- 241.50B ---- 241.50B 233.40 +46.10 187.30 2 1785 ---- 236.50B ---- 236.50B 228.40 +46.00 182.40 8 1790 ---- 231.60B ---- 231.60B 223.50 +45.90 177.60 8 1795 ---- 226.60B ---- 226.60B 218.50 +45.80 172.70 7 1800 214.80 223.40B 214.30 223.40B 213.60 +45.70 4 167.90 8 278 1805 ---- 216.80B ---- 216.80B 208.60 +45.50 163.10 2 1810 ---- 211.90B ---- 211.90B 203.70 +45.40 158.30 14 1815 ---- 207.00B ---- 206.90B 198.80 +45.20 153.60 24 1820 ---- 202.10B ---- 202.10B 193.90 +45.10 148.80 9 1825 ---- 198.80B ---- 198.80B 189.00 +44.90 1 144.10 404 1830 ---- 192.40B ---- 192.30B 184.10 +44.60 139.50 2 126 1835 ---- 187.50B ---- 187.40B 179.30 +44.40 134.90 252 1840 ---- 182.60B ---- 182.50B 174.40 +44.10 130.30 356 1845 ---- 177.80B ---- 177.70B 169.60 +43.90 125.70 55 1850 143.00 174.70B 138.80A 165.00A 164.80 +43.60 22 121.20 2499 1855 ---- 168.10B ---- 168.10B 160.00 +43.20 116.80 41 1860 ---- 163.50B ---- 163.40B 155.30 +42.90 112.40 574 1865 ---- 158.70B ---- 158.60B 150.60 +42.50 1 108.10 3 82 1870 ---- 154.10B ---- 154.10B 145.90 +42.00 103.90 3 450 1875 ---- 151.10B ---- 151.10B 141.30 +41.60 1 99.70 655 1880 ---- 144.90B ---- 144.90B 136.70 +41.20 95.50 630 1885 ---- 140.00B ---- 139.90B 132.20 +40.70 91.50 250 1890 ---- 135.90B ---- 135.90B 127.70 +40.10 87.60 2 475 1895 ---- 132.80B ---- 132.80B 123.20 +39.50 83.70 119 1900 105.00 128.40B 94.80A 128.40B 118.80 +38.90 3 79.90 15 1228 1905 103.60 124.00B 103.60 124.00B 114.40 +38.10 1 76.30 83 1910 ---- 119.60B ---- 119.60B 110.20 +37.50 4 72.70 152 1915 ---- 115.40B ---- 115.40B 106.00 +36.70 69.30 138 1920 ---- 111.20B ---- 111.20B 101.80 +35.80 5 66.00 1862 1925 85.30 107.10B 75.50A 103.40B 97.80 +35.10 186 62.70 87 1231 1930 80.00 103.00B 71.90A 103.00B 93.80 +34.20 3 59.60 504 1935 ---- 99.00B ---- 99.00B 89.90 +33.30 1 56.60 407 1940 ---- 95.10B ---- 95.10B 86.10 +32.40 10 53.70 12 425 1945 ---- 91.30B ---- 91.30B 82.40 +31.50 50.90 301 1950 61.10 87.60B 58.70A 84.40B 78.80 +30.60 299 48.20 199 2273 1955 ---- 84.00B ---- 84.00B 75.30 +29.60 37 45.70 60 196 1960 61.10 80.40B 52.70A 80.40B 71.90 +28.60 3 43.30 14 198 1965 56.90 77.00B 50.00A 77.00B 68.60 +27.70 1 40.90 146 387 1970 53.60 73.70B 53.60 53.30A 65.40 +26.70 59 38.70 136 308 1975 53.20 70.50B 44.70A 70.50B 62.30 +25.80 56 36.50 371 1110 1980 49.50 67.40B 42.30A 42.30A 59.30 +24.80 6 34.50 95 272 1985 42.50 64.30B 39.80A 58.10A 56.40 +23.80 7 32.60 6 242 1990 54.00 61.40B 54.00 52.70A 53.70 +22.90 192 30.80 122 4199 1995 51.30 58.60B 51.30 52.80A 51.00 +22.00 26 29.00 4 621 2000 38.80 55.90B 33.30A 50.30A 48.50 +21.10 1886 27.40 4187 6498 2005 46.10 53.30B 46.10 45.20A 46.00 +20.20 44 25.80 33 213 2010 35.00 50.80B 29.50A 45.60A 43.70 +19.40 63 24.30 58 1454 2015 41.70 48.40B 41.70 40.70A 41.40 +18.50 141 22.90 55 449 2020 39.50 46.10B 39.50 41.20A 39.30 +17.70 240 21.60 217 491 2025 28.80 43.80B 24.60A 39.10 37.30 +17.00 2141 20.30 864 1948 2030 27.00 41.70B 23.10A 40.50B 35.30 +16.20 406 19.10 230 498 2035 25.60 39.60B 21.70A 32.80A 33.40 +15.40 38 18.00 10 222 2040 26.00 37.70B 20.40A 36.60B 31.60 +14.60 161 17.00 20 223 2045 24.50 35.90B 24.00 35.90B 29.90 +13.90 30 16.00 50 111 2050 23.20 34.10B 18.00A 30.20A 28.30 +13.20 1516 15.10 1155 5626 2055 19.80 32.30B 16.90A 32.30B 26.80 +12.60 330 14.20 240 373 2060 18.50 30.70B 18.50 30.70B 25.30 +11.90 235 13.40 30 3148 2065 18.00 29.10B 14.90A 28.20B 23.90 +11.30 138 12.60 32 409 2070 18.90 27.60B 14.00A 27.10B 22.60 +10.70 87 11.90 15 411 2075 16.60 26.20B 13.10A 21.00A 21.40 +10.20 555 11.20 409 1842 2080 16.30 24.80B 12.40A 24.40B 20.20 +9.70 132 10.50 21 451 2085 14.00 23.60B 13.90 18.70A 19.10 +9.10 39 10.00 29 51 2090 13.20 22.30B 13.20 21.70B 18.00 +8.60 103 9.40 32 1139 2095 17.70 21.20B 17.20 17.60A 17.00 +8.10 52 8.90 10 58 2100 12.20 20.10 9.60A 17.70A 16.10 +7.70 3663 8.40 749 3462 2105 10.70 19.00B 9.10A 16.80A 15.20 +7.30 305 7.90 1 89 2110 10.80 18.00B 8.50A 15.90A 14.30 +6.80 20 7.50 7 1355 2115 14.20 17.00B 13.20 17.00B 13.60 +6.50 19 7.10 4 90 2120 8.00 16.20 7.60A 14.30A 12.80 +6.00 43 6.80 21 150 2125 9.60 15.30B 7.10A 9.40A 12.10 +5.70 24 6.40 16 1152 2130 8.90 14.50B 8.90 14.50B 11.50 +5.40 167 6.10 6 286 2135 6.30 13.70B 6.30 13.70B 10.90 +5.10 2 5.80 1 55 2140 7.90 13.10B 7.90 11.60A 10.30 +4.80 38 5.50 29 212 2145 7.10 12.40B 7.10 10.30A 9.70 +4.50 23 5.20 1 65 2150 7.10 11.80B 5.40A 11.80B 9.20 +4.20 190 5.00 81 1297 2155 6.70 11.20B 5.10A 9.90A 8.80 +4.10 15 4.70 1 230 2160 9.80 10.70B 9.80 10.70B 8.30 +3.80 33 4.50 15 130 2165 6.20 10.20B 4.60A 8.40A 7.90 +3.60 32 4.30 13 40 2170 5.00 9.70B 4.30A 7.40A 7.50 +3.40 59 4.10 14 130 2175 8.70 9.40 8.70 8.00A 7.10 +3.20 54 3.90 4 112 2180 4.90 8.80B 3.90A 8.80B 6.80 +3.00 1 3.80 6 60 2185 5.60 8.40B 5.60 8.30B 6.40 +2.80 15 3.60 16 55 2190 ---- 8.00B ---- 8.00B 6.10 +2.60 10 3.50 5 472 2195 ---- 7.60B ---- 7.60B 5.80 +2.50 3.30 1 32 2200 4.40 7.20B 3.20A 6.30A 5.60 +2.40 1225 3.20 164 1229 2205 7.10 7.10 7.10 6.10A 5.30 +2.20 62 3.10 13 266 2210 3.70 6.60 2.90A 5.80A 5.10 +2.20 31 2.90 20 51 2215 4.10 6.30 4.10 5.70A 4.80 +2.00 20 2.80 8 2220 ---- 6.10B ---- 6.10B 4.60 +1.90 50 2.70 17 251 2225 3.20 5.80B 2.60A 5.80B 4.40 +1.80 238 2.60 1 192 2230 2.70 5.50B 2.50A 2.50A 4.20 +1.70 2 2.50 127 2235 ---- 5.30B ---- 5.30B 4.00 +1.60 2.40 42 2240 3.20 5.10B 2.30A 4.20A 3.90 +1.60 128 2.30 9 105 2245 3.10 4.90B 2.20A 2.20A 3.70 +1.50 4 2.20 8 2250 3.30 4.70B 2.10A 3.90A 3.50 +1.40 62 2.10 21 241 2255 ---- 4.50B ---- 4.50B 3.40 +1.30 2.10 33 2260 4.40 4.40 4.10 4.00A 3.30 +1.30 14 2.00 61 2265 ---- 4.10B ---- 4.10B 3.10 +1.20 1.90 54 2270 ---- 4.00B ---- 4.00B 3.00 +1.20 1.80 8 2275 ---- 3.80B ---- 3.80B 2.90 +1.10 16 1.80 5 120 2280 2.10 3.70 2.10 3.40A 2.80 +1.10 27 1.70 128 2290 ---- 3.40B ---- 3.40B 2.60 +1.00 3 1.60 31 2300 1.80 3.20B 1.50A 2.70A 2.40 +.90 41 1.50 84 455 2310 ---- 3.00B ---- 2.90B 2.20 +.80 71 1.40 4 62 2320 ---- 2.80B ---- 2.70B 2.10 +.80 11 1.30 41 2325 ---- 2.70B ---- 2.70B 2.00 +.70 1.30 36 2330 ---- 2.60B ---- 2.60B 2.00 +.80 15 1.20 3 51 2340 ---- 2.40B ---- 2.40B 1.80 +.60 1 1.20 1 44 2350 2.30 2.30 2.30 2.20A 1.70 +.60 46 1.10 9 102 2360 ---- 2.10B ---- 2.10B 1.60 +.50 1.10 3 9 2370 ---- 2.00B ---- 2.00B 1.50 +.50 21 1.00 3 179 2375 ---- 1.90B ---- 1.90B 1.50 +.50 1.00 127 2400 1.20 1.60 .90A 1.60 1.30 +.40 85 .90 8 273 2425 ---- 1.40B ---- 1.40B 1.10 +.30 .80 97 2450 1.00 1.20B .80A .80A 1.00 +.30 1 .70 1 347 2475 ---- 1.10B ---- 1.10B .90 +.20 .70 1 41 2500 ---- .90B ---- .90B .80 +.20 15 .60 43 253 2525 .50 .90 .50 .90 .70 +.20 40 .50 174 2550 .40 .70B .40 .70B .60 +.10 112 .50 570 2600 .70 .70 .70 .70 .50 +.10 31 .40 341 2750 ---- .30B ---- .30B .30 +.10 .20 526 OG JUN23 Gold Option CALL 1000 ---- 1021.80B ---- 1020.90B 1013.30 +46.70 966.60 1025 ---- 995.60B ---- 994.70B 988.30 +46.70 941.60 1050 ---- 971.80B ---- 970.90B 963.30 +46.70 916.60 1060 ---- 960.60B ---- 960.50B 953.30 +46.70 906.60 1070 ---- 950.60B ---- 950.60B 943.30 +46.70 896.60 1075 ---- 945.70B ---- 945.10B 938.30 +46.70 891.60 1080 ---- 940.60B ---- 940.60B 933.30 +46.70 886.60 1090 ---- 930.60B ---- 930.60B 923.30 +46.70 876.60 1100 ---- 921.80B ---- 920.90B 913.30 +46.70 866.60 1110 ---- 910.70B ---- 910.60B 903.30 +46.70 856.60 1120 ---- 900.70B ---- 900.60B 893.30 +46.70 846.60 1125 ---- 895.70B ---- 895.20B 888.30 +46.70 841.60 1130 ---- 890.70B ---- 890.70B 883.30 +46.70 836.60 1140 ---- 880.60B ---- 880.20B 873.30 +46.70 826.60 1150 ---- 871.80B ---- 871.70B 863.30 +46.70 816.60 1155 ---- 865.70B ---- 865.70B 858.30 +46.70 811.60 1160 ---- 860.70B ---- 860.70B 853.30 +46.70 806.60 1165 ---- 855.70B ---- 855.70B 848.30 +46.70 801.60 1170 ---- 850.70B ---- 850.70B 843.30 +46.70 796.60 1175 ---- 845.80B ---- 845.80B 838.30 +46.70 791.60 1180 ---- 840.70B ---- 840.60B 833.30 +46.70 786.60 1185 ---- 835.70B ---- 835.70B 828.30 +46.70 781.60 1190 ---- 830.70B ---- 830.70B 823.30 +46.70 776.60 1195 ---- 825.70B ---- 825.60B 818.30 +46.70 771.60 1200 ---- 821.60B ---- 821.00B 813.30 +46.70 766.60 1205 ---- 815.20B ---- 815.20B 808.30 +46.70 761.60 1210 ---- 810.70B ---- 810.70B 803.30 +46.70 756.60 1215 ---- 805.70B ---- 805.50B 798.30 +46.70 751.60 1220 ---- 800.70B ---- 800.70B 793.30 +46.70 746.60 1225 ---- 795.30B ---- 795.30B 788.30 +46.70 741.60 1230 ---- 790.70B ---- 790.10B 783.30 +46.70 736.60 1235 ---- 785.60B ---- 785.60B 778.30 +46.70 731.60 1240 ---- 780.70B ---- 780.30B 773.30 +46.70 726.60 1245 ---- 775.70B ---- 775.10B 768.30 +46.70 721.60 1250 ---- 771.80B ---- 771.30B 763.30 +46.70 716.60 1255 ---- 765.70B ---- 765.10B 758.30 +46.70 711.60 1260 ---- 760.70B ---- 760.70B 753.30 +46.70 706.60 1265 ---- 755.80B ---- 755.80B 748.30 +46.70 701.60 1270 ---- 750.80B ---- 750.80B 743.30 +46.70 696.60 1275 ---- 745.70B ---- 745.70B 738.30 +46.70 691.60 1280 ---- 740.30B ---- 740.10B 733.30 +46.70 686.60 1285 ---- 735.80B ---- 735.80B 728.30 +46.70 681.60 1290 ---- 730.80B ---- 730.80B 723.30 +46.70 676.60 1295 ---- 725.80B ---- 725.80B 718.30 +46.70 671.60 1300 ---- 721.70B ---- 721.20B 713.30 +46.70 666.60 1305 ---- 715.80B ---- 715.80B 708.30 +46.70 661.60 1310 ---- 710.80B ---- 710.50B 703.30 +46.70 656.60 1315 ---- 705.80B ---- 705.80B 698.30 +46.70 651.60 1320 ---- 700.30B ---- 700.30B 693.30 +46.70 646.60 1325 ---- 695.90B ---- 695.30B 688.30 +46.70 641.60 1330 ---- 690.80B ---- 690.80B 683.30 +46.70 636.60 1335 ---- 685.80B ---- 685.80B 678.30 +46.70 631.60 1340 ---- 680.80B ---- 680.80B 673.30 +46.70 626.60 1345 ---- 675.80B ---- 675.80B 668.30 +46.70 621.60 1350 ---- 671.70B ---- 671.70B 663.30 +46.70 616.60 1355 ---- 665.80B ---- 665.70B 658.30 +46.70 611.60 1360 ---- 660.80B ---- 660.80B 653.30 +46.70 606.60 1365 ---- 655.80B ---- 655.80B 648.30 +46.70 601.60 1370 ---- 650.80B ---- 650.80B 643.30 +46.70 596.60 1375 ---- 645.90B ---- 645.90B 638.30 +46.70 591.60 1380 ---- 640.80B ---- 640.70B 633.30 +46.70 586.60 1385 ---- 635.40B ---- 635.40B 628.30 +46.70 581.60 1390 ---- 630.80B ---- 630.80B 623.30 +46.70 576.60 1395 ---- 625.70B ---- 625.70B 618.30 +46.70 571.60 1400 ---- 621.90B ---- 621.10B 613.30 +46.70 566.60 227 1405 ---- 615.80B ---- 615.80B 608.30 +46.70 561.60 1410 ---- 610.80B ---- 610.80B 603.30 +46.70 556.60 1415 ---- 605.80B ---- 605.30B 598.30 +46.70 551.60 1420 ---- 600.70B ---- 600.70B 593.30 +46.70 546.60 1425 ---- 595.90B ---- 595.80B 588.30 +46.70 541.60 1430 ---- 590.90B ---- 590.80B 583.30 +46.70 536.60 1435 ---- 585.90B ---- 585.90B 578.30 +46.70 531.60 1440 ---- 580.90B ---- 580.30B 573.30 +46.70 526.60 1445 ---- 575.90B ---- 575.30B 568.30 +46.70 521.60 1450 ---- 571.90B ---- 571.10B 563.30 +46.70 516.60 1455 ---- 565.90B ---- 565.30B 558.30 +46.70 511.60 1460 ---- 560.90B ---- 560.60B 553.30 +46.70 506.60 1465 ---- 555.90B ---- 555.30B 548.30 +46.70 501.60 1470 ---- 550.90B ---- 550.90B 543.30 +46.70 496.60 1475 ---- 546.00B ---- 546.00B 538.30 +46.70 491.60 1480 ---- 540.90B ---- 540.90B 533.30 +46.70 486.60 1485 ---- 535.90B ---- 535.90B 528.30 +46.70 481.60 200 1490 ---- 530.90B ---- 530.90B 523.30 +46.70 476.60 1495 ---- 525.90B ---- 525.90B 518.30 +46.70 471.60 1500 ---- 520.90B ---- 520.90B 513.30 +46.70 466.60 662 1505 ---- 515.90B ---- 515.90B 508.30 +46.70 461.60 1510 ---- 510.90B ---- 510.90B 503.30 +46.70 456.60 1515 ---- 505.90B ---- 505.90B 498.30 +46.70 451.60 1520 ---- 500.90B ---- 500.90B 493.30 +46.70 446.60 1525 ---- 495.50B ---- 495.50B 488.30 +46.70 441.60 1530 ---- 490.90B ---- 490.90B 483.30 +46.70 436.60 1535 ---- 485.90B ---- 485.90B 478.30 +46.70 431.60 1540 ---- 480.90B ---- 480.80B 473.30 +46.70 426.60 1545 ---- 475.90B ---- 475.80B 468.30 +46.70 421.60 1550 ---- 471.90B ---- 471.10B 463.30 +46.70 416.60 51 1555 ---- 465.90B ---- 465.80B 458.30 +46.70 411.60 1560 ---- 460.90B ---- 460.90B 453.30 +46.70 406.60 1565 ---- 455.90B ---- 455.90B 448.30 +46.70 401.60 1570 ---- 450.90B ---- 450.40B 443.30 +46.70 396.60 1575 ---- 446.00B ---- 446.00B 438.30 +46.70 391.60 1580 ---- 440.80B ---- 440.40B 433.30 +46.70 386.60 1585 ---- 435.90B ---- 435.50B 428.30 +46.70 381.60 1590 ---- 431.00B ---- 431.00B 423.30 +46.70 376.60 1595 ---- 425.40B ---- 425.40B 418.30 +46.70 371.60 1600 ---- 421.90B ---- 421.90B 413.30 +46.70 366.60 60 1605 ---- 416.00B ---- 416.00B 408.30 +46.70 361.60 1610 ---- 411.00B ---- 411.00B 403.30 +46.70 356.60 1615 ---- 405.50B ---- 405.50B 398.30 +46.70 351.60 1620 ---- 400.50B ---- 400.50B 393.30 +46.70 346.60 1625 ---- 396.10B ---- 396.10B 388.30 +46.70 341.60 1 1630 ---- 391.00B ---- 391.00B 383.30 +46.70 336.60 1635 ---- 386.00B ---- 386.00B 378.30 +46.70 331.60 1640 ---- 381.00B ---- 381.00B 373.30 +46.70 326.60 1645 ---- 376.00B ---- 376.00B 368.30 +46.70 321.60 1650 ---- 371.70B ---- 371.10B 363.30 +46.60 316.70 17 1655 ---- 366.00B ---- 365.40B 358.30 +46.60 311.70 1660 ---- 361.10B ---- 360.50B 353.30 +46.60 306.70 40 1665 ---- 356.10B ---- 355.70B 348.30 +46.50 301.80 30 1670 ---- 351.10B ---- 351.10B 343.30 +46.50 296.80 91 1675 ---- 348.00B ---- 348.00B 338.30 +46.40 291.90 313 1680 ---- 341.10B ---- 341.10B 333.30 +46.40 286.90 4 1685 ---- 336.00B ---- 336.00B 328.30 +46.30 282.00 11 1690 ---- 331.20B ---- 331.20B 323.30 +46.30 277.00 9 1695 ---- 326.30B ---- 326.30B 318.30 +46.20 272.10 5 1700 ---- 323.10B ---- 323.10B 313.40 +46.20 267.20 25 753 1705 ---- 316.40B ---- 316.40B 308.40 +46.10 262.30 3 1710 ---- 311.40B ---- 311.40B 303.40 +46.10 257.30 4 1715 ---- 306.50B ---- 306.50B 298.50 +46.10 252.40 6 1720 ---- 301.60B ---- 300.90B 293.50 +45.90 247.60 9 1725 ---- 298.40B ---- 298.40B 288.60 +45.90 242.70 99 1730 ---- 291.60B ---- 291.60B 283.60 +45.80 237.80 6 1735 ---- 286.80B ---- 286.10B 278.70 +45.70 233.00 64 1740 ---- 281.50B ---- 281.50B 273.80 +45.70 228.10 5 1745 ---- 277.00B ---- 277.00B 268.90 +45.60 223.30 22 1750 ---- 273.80B ---- 273.80B 264.00 +45.50 1 218.50 1055 1755 ---- 267.30B ---- 267.30B 259.10 +45.30 213.80 1760 ---- 262.40B ---- 262.30B 254.20 +45.20 209.00 31 1765 ---- 257.50B ---- 257.40B 249.30 +45.00 204.30 23 1770 ---- 252.70B ---- 252.00B 244.50 +44.90 199.60 27 1775 ---- 249.50B ---- 249.50B 239.60 +44.70 194.90 226 1780 ---- 243.00B ---- 243.00B 234.80 +44.60 190.20 2 1785 ---- 237.70B ---- 237.70B 230.00 +44.40 185.60 2 1790 ---- 233.50B ---- 233.40B 225.20 +44.20 181.00 11 1795 ---- 228.70B ---- 228.60B 220.40 +44.00 176.40 1800 209.10 225.60B 208.50 205.30A 215.70 +43.90 4 171.80 1673 1805 ---- 219.10B ---- 219.10B 210.90 +43.60 167.30 18 1810 ---- 214.40B ---- 214.30B 206.20 +43.30 162.90 48 1815 ---- 209.80B ---- 209.70B 201.50 +43.10 158.40 20 1820 ---- 204.90B ---- 204.80B 196.90 +42.90 154.00 61 1825 ---- 202.20B ---- 202.20B 192.20 +42.50 149.70 1 256 1830 ---- 196.00B ---- 195.90B 187.60 +42.20 145.40 142 1835 ---- 191.40B ---- 191.30B 183.00 +41.80 141.20 140 1840 ---- 186.70B ---- 186.60B 178.50 +41.50 137.00 2 923 1845 ---- 183.90B ---- 183.90B 174.00 +41.10 132.90 141 1850 163.00 179.40B 161.70 179.40B 169.50 +40.70 6 128.80 1 4075 1855 ---- 175.00B ---- 175.00B 165.10 +40.30 124.80 1051 1860 146.10 170.50B 136.80A 147.10A 160.70 +39.90 5 120.80 1432 1865 ---- 166.10B ---- 166.10B 156.40 +39.50 116.90 259 1870 ---- 161.80B ---- 161.80B 152.10 +39.00 113.10 700 1875 ---- 157.50B ---- 157.50B 147.80 +38.40 109.40 1 821 1880 ---- 153.30B ---- 153.30B 143.60 +37.90 105.70 725 1885 ---- 149.10B ---- 149.10B 139.50 +37.40 102.10 219 1890 ---- 145.00B ---- 145.00B 135.40 +36.80 98.60 272 1895 ---- 141.00B ---- 141.00B 131.40 +36.20 10 95.20 182 1900 ---- 137.00B ---- 137.00B 127.40 +35.50 7 91.90 43 3751 1905 ---- 133.00B ---- 133.00B 123.60 +35.00 88.60 51 1910 ---- 129.20B ---- 129.20B 119.70 +34.30 85.40 232 1915 ---- 125.40B ---- 125.40B 116.00 +33.70 82.30 166 1920 ---- 121.70B ---- 121.60B 112.30 +33.00 5 79.30 654 1925 103.20 118.00B 103.20 118.00B 108.70 +32.40 64 76.30 12 1181 1930 ---- 114.40B ---- 114.40B 105.20 +31.70 447 73.50 1522 1935 ---- 110.90B ---- 110.80B 101.70 +31.00 10 70.70 223 1940 ---- 107.40B ---- 107.40B 98.40 +30.40 10 68.00 1 813 1945 ---- 104.10B ---- 104.00B 95.10 +29.70 65.40 79 1950 82.00 100.80B 73.30A 100.70B 91.90 +29.00 416 62.90 175 9233 1955 90.60 97.50B 90.60 88.00A 88.80 +28.30 1 60.50 3 373 1960 ---- 94.30B ---- 94.30B 85.70 +27.60 48 58.10 53 193 1965 ---- 91.20B ---- 91.20B 82.70 +26.90 55.80 10 206 1970 71.80 88.20B 62.70A 62.70A 79.80 +26.20 108 53.60 304 860 1975 69.70 85.30B 69.70 67.50A 77.00 +25.50 169 51.50 38 1937 1980 81.30 82.50B 81.00 74.30A 74.30 +24.90 41 49.40 8 255 1985 ---- 79.80B ---- 79.70B 71.70 +24.20 47.50 7 175 1990 54.90 77.10B 53.10A 74.80B 69.10 +23.60 40 45.50 11 273 1995 57.10 74.50B 50.90A 50.90A 66.60 +22.90 26 43.70 4 100 2000 50.00 72.00B 48.90A 69.90B 64.20 +22.30 1472 41.90 844 11953 2005 62.60 69.50B 62.60 62.30A 61.90 +21.70 13 40.20 7 170 2010 49.20 67.10B 45.00A 61.30 59.60 +21.00 139 38.60 3 317 2015 49.50 64.80B 43.10A 64.80B 57.50 +20.50 86 37.00 3 151 2020 50.20 62.60B 41.30A 54.70A 55.30 +19.80 106 35.50 115 805 2025 45.70 60.40B 39.60A 55.20 53.30 +19.20 1943 34.10 385 2305 2030 43.70 58.30B 43.70 58.30B 51.30 +18.60 55 32.70 6 215 2035 41.40 56.20B 41.40 51.20A 49.40 +18.00 4 31.40 76 2040 37.00 54.20B 37.00 36.80A 47.60 +17.50 41 30.10 9 80 2045 38.10 52.30B 38.10 52.30B 45.80 +17.00 22 28.80 5 138 2050 38.00 50.70B 32.00A 45.80A 44.10 +16.50 1703 27.60 591 6405 2055 42.20 48.70B 42.20 48.70B 42.40 +15.90 13 26.50 7 131 2060 32.90 47.00B 29.40A 47.00B 40.70 +15.30 510 25.40 71 3075 2065 ---- 45.30B ---- 45.30B 39.20 +14.80 1 24.40 101 2070 38.40 43.70B 37.80 37.70A 37.70 +14.30 45 23.40 8 542 2075 29.60 42.10B 25.80A 42.10B 36.30 +13.90 485 22.40 567 1481 2080 30.50 40.60B 24.70A 34.60A 34.90 +13.40 822 21.50 249 2085 ---- 39.10B ---- 39.10B 33.60 +13.00 20.60 29 143 2090 29.30 37.70B 29.30 36.70B 32.30 +12.50 84 19.80 29 596 2095 ---- 36.30B ---- 36.30B 31.10 +12.10 19.00 11 83 2100 24.40 35.30 20.70A 34.10B 29.90 +11.70 1646 18.20 394 5042 2105 24.70 33.90 24.70 29.60A 28.70 +11.20 147 17.50 24 50 2110 ---- 32.50B ---- 32.50B 27.60 +10.90 611 16.70 2 113 2115 22.20 31.30B 22.20 30.50B 26.50 +10.40 4 16.10 103 2120 26.20 30.10B 26.20 25.20A 25.50 +10.10 160 15.40 98 2125 29.00 29.00 27.40 26.10A 24.50 +9.70 526 14.80 91 1129 2130 23.30 27.90B 23.30 27.90B 23.50 +9.30 52 14.20 194 2135 ---- 26.90B ---- 26.90B 22.60 +8.90 13.70 1 162 2140 16.30 26.00 14.70A 25.40B 21.70 +8.60 42 13.10 2 265 2145 ---- 24.90B ---- 24.90B 20.90 +8.30 19 12.60 1 257 2150 15.70 24.00B 13.50A 21.00A 20.10 +8.00 1372 12.10 130 3357 2155 ---- 23.10B ---- 23.10B 19.30 +7.60 11.70 2 84 2160 18.90 22.30B 18.90 19.50A 18.60 +7.40 4 11.20 8 148 2165 ---- 21.50B ---- 21.50B 17.90 +7.10 3 10.80 13 158 2170 19.60 20.70B 19.60 20.40B 17.20 +6.80 58 10.40 12 139 2175 13.20 19.90B 10.90A 19.90B 16.60 +6.60 184 10.00 53 502 2180 16.10 19.20B 16.10 19.20B 15.90 +6.30 9 9.60 1 80 2185 12.50 18.50B 10.10A 18.50B 15.30 +6.10 22 9.20 64 2190 11.80 17.80B 9.70A 9.70A 14.70 +5.80 116 8.90 219 2195 ---- 17.10B ---- 17.10B 14.20 +5.70 8 8.50 41 2200 11.00 16.50B 8.90A 16.40B 13.70 +5.50 1702 8.20 1631 8177 2205 ---- 15.90B ---- 15.90B 13.10 +5.20 7.90 6 104 2210 ---- 15.30B ---- 15.30B 12.70 +5.00 23 7.70 2 36 2215 9.10 14.70B 8.00A 8.00A 12.20 +4.80 8 7.40 287 878 2220 9.30 14.20B 9.30 14.20B 11.80 +4.60 21 7.20 3 65 2225 8.50 13.70B 7.40A 7.40A 11.30 +4.40 15 6.90 11 267 2230 7.80 13.30B 7.10A 13.20B 10.90 +4.20 67 6.70 105 2235 ---- 12.80B ---- 12.80B 10.60 +4.10 6.50 22 2240 8.10 12.40B 8.10 12.30B 10.20 +3.90 45 6.30 41 2245 8.20 11.90B 8.20 10.80A 9.90 +3.80 9 6.10 3 1086 2250 7.50 11.70 6.10 10.40A 9.50 +3.60 998 5.90 36 1739 2255 7.60 11.10B 7.60 11.10B 9.20 +3.50 1 5.70 30 2260 ---- 10.80B ---- 10.70B 8.90 +3.40 2 5.50 31 2265 ---- 10.40B ---- 10.40B 8.60 +3.30 1 5.30 33 2270 ---- 10.00B ---- 10.00B 8.30 +3.20 5.10 64 2275 ---- 9.70B ---- 9.70B 8.00 +3.00 15 5.00 1 204 2280 5.90 9.40B 5.00A 9.40B 7.70 +2.90 41 4.80 5 18 2285 ---- 9.10B ---- 9.10B 7.50 +2.90 4.60 50 2290 7.10 8.80B 7.10 8.80B 7.20 +2.70 93 4.50 44 55 2295 6.80 8.50B 6.80 7.80A 7.00 +2.70 60 4.30 37 2300 5.10 8.20B 4.40A 8.20B 6.80 +2.60 99 4.20 71 5314 2305 ---- 8.00B ---- 7.90B 6.50 +2.40 4.10 4 2310 ---- 7.70B ---- 7.70B 6.30 +2.30 4.00 40 2315 ---- 7.50B ---- 7.40B 6.10 +2.30 1 3.80 2 40 2320 ---- 7.20B ---- 7.20B 5.90 +2.20 61 3.70 22 48 2325 ---- 7.00B ---- 7.00B 5.80 +2.20 66 3.60 1 288 2330 4.10 6.80 3.60A 6.20 5.60 +2.10 28 3.50 22 95 2335 ---- 6.60B ---- 6.50B 5.40 +2.00 1 3.40 197 2340 ---- 6.40B ---- 6.30B 5.30 +2.00 81 3.30 61 2350 3.60 6.00 3.60 5.40A 5.00 +1.80 8 3.20 366 2360 ---- 5.60B ---- 5.60B 4.70 +1.70 47 3.00 58 2370 ---- 5.30B ---- 5.30B 4.40 +1.60 2.80 355 2375 ---- 5.20B ---- 5.20B 4.30 +1.50 2.80 5 277 2380 3.30 5.00B 3.30 5.00B 4.20 +1.50 55 2.70 39 50 2390 ---- 4.70B ---- 4.70B 4.00 +1.40 2 2.60 8 2400 2.60 4.50B 2.60 4.50B 3.80 +1.40 122 2.40 47 1008 2410 ---- 4.20B ---- 4.20B 3.60 +1.30 49 2.30 64 2420 ---- 4.00B ---- 4.00B 3.40 +1.20 8 2.20 1 111 2425 ---- 3.90B ---- 3.90B 3.30 +1.10 2.20 2 166 2430 2.40 3.80B 2.40 3.80B 3.20 +1.10 47 2.10 31 2440 2.40 3.60B 2.40 3.60B 3.00 +1.00 2 2.00 39 74 2450 3.00 3.40 3.00 3.20A 2.90 +1.00 31 1.90 3 285 2475 2.30 3.00B 1.80A 1.80A 2.50 +.80 1 1.70 303 2500 1.60 2.70B 1.60 2.70B 2.30 +.70 242 1.60 10 1652 2525 1.50 2.40B 1.50 2.40B 2.00 +.60 2 1.40 198 2550 ---- 2.20B ---- 2.20B 1.80 +.50 28 1.30 4 205 2575 ---- 2.00B ---- 1.90B 1.60 +.40 1.20 4 208 2600 1.40 1.80B 1.20A 1.20A 1.50 +.40 58 1.10 5 1401 2625 ---- 1.60B ---- 1.60B 1.40 +.40 1.00 269 2700 1.20 1.20 1.20 1.20 1.10 +.30 1 .80 3 965 2850 ---- .80B ---- .80B .70 +.20 .50 84 2900 ---- .70B ---- .70B .60 +.10 .50 141 3000 .50 .60 .50 .60 .50 +.10 13 .40 2014 850 ---- 1171.60B ---- 1171.60B 1163.30 +46.70 1116.60 875 ---- 1145.60B ---- 1145.60B 1138.30 +46.70 1091.60 900 ---- 1121.60B ---- 1121.60B 1113.30 +46.70 1066.60 925 ---- 1095.60B ---- 1095.60B 1088.30 +46.70 1041.60 950 ---- 1071.70B ---- 1071.70B 1063.30 +46.70 1016.60 975 ---- 1045.60B ---- 1045.60B 1038.30 +46.70 991.60 OG JLY23 Gold Option CALL 1200 ---- 838.70B ---- 838.70B 830.40 +46.60 783.80 1225 ---- 812.90B ---- 812.30B 805.40 +46.60 758.80 1250 ---- 788.90B ---- 788.80B 780.40 +46.60 733.80 1275 ---- 762.90B ---- 762.20B 755.40 +46.60 708.80 1300 ---- 738.70B ---- 738.70B 730.40 +46.60 683.80 1325 ---- 712.90B ---- 712.90B 705.40 +46.60 658.80 1350 ---- 688.80B ---- 688.80B 680.40 +46.60 633.80 1375 ---- 663.00B ---- 663.00B 655.40 +46.60 608.80 1390 ---- 647.90B ---- 647.30B 640.40 +46.60 593.80 1400 ---- 638.70B ---- 638.00B 630.40 +46.60 583.80 1410 ---- 627.90B ---- 627.20B 620.40 +46.60 573.80 1420 ---- 617.90B ---- 617.90B 610.40 +46.60 563.80 1425 ---- 613.00B ---- 613.00B 605.40 +46.60 558.80 1430 ---- 607.60B ---- 607.50B 600.40 +46.60 553.80 1440 ---- 598.00B ---- 598.00B 590.40 +46.60 543.80 1450 ---- 588.80B ---- 588.80B 580.40 +46.60 533.80 56 1460 ---- 578.00B ---- 578.00B 570.40 +46.60 523.80 1470 ---- 568.00B ---- 568.00B 560.40 +46.60 513.80 1475 ---- 563.00B ---- 563.00B 555.40 +46.60 508.80 1480 ---- 557.90B ---- 557.90B 550.40 +46.60 503.80 1490 ---- 548.00B ---- 547.70B 540.40 +46.60 493.80 1495 ---- 542.70B ---- 542.70B 535.40 +46.60 488.80 1500 ---- 538.90B ---- 538.30B 530.40 +46.60 483.80 1505 ---- 533.00B ---- 531.70B 525.40 +46.60 478.80 1510 ---- 528.00B ---- 528.00B 520.40 +46.60 473.80 2 1515 ---- 523.00B ---- 523.00B 515.40 +46.60 468.80 1520 ---- 518.00B ---- 517.10B 510.40 +46.60 463.80 1525 ---- 513.10B ---- 512.40B 505.40 +46.60 458.80 2 1530 ---- 508.00B ---- 507.90B 500.40 +46.60 453.80 1535 ---- 502.60B ---- 502.60B 495.40 +46.60 448.80 1540 ---- 497.70B ---- 497.60B 490.40 +46.60 443.80 1545 ---- 492.70B ---- 491.70B 485.40 +46.60 438.80 1550 ---- 488.40B ---- 488.10B 480.40 +46.60 433.80 10 1555 ---- 483.00B ---- 483.00B 475.40 +46.60 428.80 1560 ---- 478.00B ---- 477.30B 470.40 +46.60 423.80 1565 ---- 473.00B ---- 473.00B 465.40 +46.60 418.80 1570 ---- 468.00B ---- 467.90B 460.40 +46.60 413.80 1575 ---- 463.10B ---- 463.00B 455.40 +46.60 408.80 1580 ---- 458.10B ---- 457.50B 450.40 +46.60 403.80 1585 ---- 452.90B ---- 452.30B 445.40 +46.60 398.80 1590 ---- 448.10B ---- 448.10B 440.40 +46.60 393.80 1595 ---- 443.10B ---- 443.10B 435.40 +46.60 388.80 1600 ---- 438.80B ---- 438.80B 430.40 +46.60 383.80 20 1605 ---- 433.10B ---- 433.10B 425.40 +46.60 378.80 1610 ---- 428.10B ---- 428.10B 420.40 +46.60 373.80 1615 ---- 422.70B ---- 422.40B 415.40 +46.60 368.80 1620 ---- 418.10B ---- 417.50B 410.40 +46.50 363.90 1625 ---- 413.20B ---- 413.20B 405.40 +46.50 358.90 1 1630 ---- 408.00B ---- 407.40B 400.40 +46.50 353.90 1635 ---- 403.20B ---- 403.20B 395.40 +46.40 349.00 1640 ---- 398.20B ---- 398.20B 390.40 +46.40 344.00 1645 ---- 393.30B ---- 393.20B 385.40 +46.30 339.10 1650 ---- 390.30B ---- 390.30B 380.40 +46.30 3 334.10 2 1655 ---- 383.30B ---- 382.90B 375.40 +46.20 329.20 1660 ---- 378.40B ---- 378.40B 370.50 +46.20 324.30 1665 ---- 373.40B ---- 373.40B 365.50 +46.10 319.40 1670 ---- 368.50B ---- 367.80B 360.50 +46.00 314.50 1 1675 ---- 365.50B ---- 365.50B 355.60 +46.00 309.60 2 1680 ---- 358.60B ---- 358.60B 350.60 +45.90 304.70 30 1685 ---- 353.70B ---- 353.70B 345.70 +45.90 299.80 2 1690 ---- 348.80B ---- 348.60B 340.80 +45.80 295.00 1695 ---- 344.00B ---- 343.90B 335.80 +45.70 290.10 1700 ---- 340.90B ---- 340.90B 330.90 +45.60 285.30 9 1705 ---- 334.20B ---- 334.10B 326.00 +45.60 280.40 1710 ---- 329.30B ---- 329.30B 321.10 +45.50 275.60 1715 ---- 324.40B ---- 324.40B 316.20 +45.40 270.80 1720 ---- 319.50B ---- 319.50B 311.30 +45.30 266.00 1725 292.50 316.50B 291.70 291.70A 306.40 +45.20 4 261.20 1730 ---- 309.90B ---- 309.90B 301.60 +45.10 256.50 1735 ---- 305.00B ---- 305.00B 296.70 +45.00 251.70 1 1740 ---- 300.20B ---- 300.20B 291.90 +44.90 247.00 1745 ---- 295.30B ---- 295.30B 287.10 +44.80 242.30 1750 ---- 292.30B ---- 292.30B 282.30 +44.70 237.60 254 1755 ---- 285.80B ---- 285.80B 277.50 +44.50 233.00 1760 ---- 281.10B ---- 281.10B 272.70 +44.40 228.30 1765 ---- 276.20B ---- 276.10B 267.90 +44.20 223.70 22 1770 ---- 271.60B ---- 271.00B 263.20 +44.10 219.10 1 1775 ---- 268.50B ---- 268.50B 258.40 +43.80 214.60 32 1780 ---- 262.10B ---- 262.10B 253.70 +43.60 210.10 1 1785 ---- 257.50B ---- 256.90B 249.00 +43.50 205.50 19 1790 ---- 252.70B ---- 252.70B 244.30 +43.20 201.10 2 1795 ---- 248.10B ---- 248.10B 239.70 +43.10 196.60 1800 ---- 245.10B ---- 245.10B 235.00 +42.80 192.20 198 1805 ---- 238.70B ---- 238.70B 230.40 +42.60 187.80 2 1810 ---- 234.30B ---- 234.30B 225.90 +42.40 183.50 142 1815 ---- 229.70B ---- 229.60B 221.30 +42.10 179.20 12 1820 ---- 225.20B ---- 225.20B 216.80 +41.90 174.90 4 1825 ---- 222.20B ---- 222.20B 212.30 +41.60 170.70 3 1830 ---- 217.70B ---- 217.70B 207.80 +41.30 166.50 11 1835 ---- 213.30B ---- 213.30B 203.40 +41.00 162.40 1 1840 ---- 208.80B ---- 208.80B 199.00 +40.70 158.30 69 1845 ---- 204.40B ---- 204.40B 194.60 +40.30 154.30 1 1850 ---- 200.10B ---- 200.10B 190.30 +40.00 150.30 592 1855 ---- 195.80B ---- 195.80B 186.00 +39.60 146.40 24 1860 ---- 191.50B ---- 191.50B 181.80 +39.30 142.50 668 1865 ---- 187.30B ---- 187.30B 177.60 +38.90 138.70 140 1870 ---- 183.00B ---- 183.00B 173.40 +38.40 135.00 264 1875 ---- 178.90B ---- 178.90B 169.30 +38.00 131.30 40 1880 ---- 174.80B ---- 174.80B 165.20 +37.50 3 127.70 198 1885 ---- 170.80B ---- 170.80B 161.20 +37.10 124.10 8 1890 ---- 166.80B ---- 166.80B 157.20 +36.60 120.60 292 1895 ---- 162.80B ---- 162.80B 153.30 +36.20 117.10 138 1900 ---- 159.00B ---- 159.00B 149.50 +35.70 113.80 250 1172 1905 ---- 155.00B ---- 155.00B 145.70 +35.20 110.50 250 554 1910 ---- 151.20B ---- 151.20B 141.90 +34.70 107.20 247 1915 ---- 147.50B ---- 147.50B 138.30 +34.20 104.10 30 1920 ---- 143.90B ---- 143.90B 134.60 +33.60 1 101.00 79 1925 ---- 140.20B ---- 140.20B 131.10 +33.20 1 97.90 279 1930 ---- 136.70B ---- 136.70B 127.60 +32.60 95.00 14 1935 ---- 133.20B ---- 133.20B 124.10 +32.00 92.10 31 1940 ---- 129.80B ---- 129.80B 120.80 +31.60 89.20 101 1945 ---- 126.40B ---- 126.40B 117.50 +31.00 86.50 109 1950 ---- 123.10B ---- 123.10B 114.20 +30.40 83.80 2015 1955 ---- 119.80B ---- 119.80B 111.10 +29.90 81.20 31 1960 ---- 116.60B ---- 116.60B 108.00 +29.30 78.70 384 1965 ---- 113.50B ---- 113.50B 104.90 +28.70 76.20 1 228 1970 ---- 110.40B ---- 110.40B 102.00 +28.20 73.80 41 1975 98.30 107.50B 98.30 104.50B 99.10 +27.60 19 71.50 1 1364 1980 ---- 104.50B ---- 104.50B 96.20 +27.00 9 69.20 1 2585 1985 ---- 101.70B ---- 101.70B 93.50 +26.50 67.00 2 52 1990 ---- 98.90B ---- 98.90B 90.80 +25.90 3 64.90 55 1995 90.80 96.10B 90.80 93.50B 88.20 +25.40 2 62.80 126 2000 75.60 93.50B 69.00A 87.20A 85.60 +24.80 87 60.80 41 1482 2005 ---- 90.90B ---- 90.80B 83.10 +24.30 58.80 2 24 2010 69.90 88.30B 64.60A 88.30B 80.60 +23.70 1 56.90 261 2015 67.70 85.90B 62.50A 85.90B 78.30 +23.20 1 55.10 611 2020 78.60 83.50B 78.60 81.00B 75.90 +22.60 2 53.30 5 15 2025 64.00 81.10B 58.50A 81.10B 73.70 +22.10 23 51.60 5 129 2030 ---- 78.80B ---- 78.80B 71.50 +21.60 1 49.90 11 59 2035 ---- 76.60B ---- 76.60B 69.30 +21.00 48.30 11 59 2040 ---- 74.40B ---- 74.40B 67.30 +20.50 46.80 10 40 2045 55.90 72.30B 51.30A 72.30B 65.30 +20.00 3 45.30 1 22 2050 62.80 70.20B 62.80 70.20B 63.30 +19.50 602 43.80 36 1479 2055 ---- 68.20B ---- 68.20B 61.40 +19.00 42.40 7 34 2060 ---- 66.20B ---- 66.20B 59.60 +18.60 41.00 2 48 2065 ---- 64.30B ---- 64.30B 57.80 +18.10 39.70 41 2070 ---- 62.50B ---- 62.50B 56.10 +17.70 38.40 103 2075 ---- 60.70B ---- 60.70B 54.40 +17.20 96 37.20 3 607 2080 46.30 58.90B 40.50A 53.40A 52.70 +16.70 4 36.00 941 2085 ---- 57.20B ---- 57.20B 51.10 +16.20 34.90 37 2090 ---- 55.60B ---- 55.60B 49.60 +15.80 33.80 48 2095 ---- 53.90B ---- 53.90B 48.10 +15.40 32.70 2 29 2100 41.50 52.40B 41.50 52.40B 46.60 +15.00 185 31.60 140 1763 2105 ---- 50.90B ---- 50.90B 45.20 +14.60 30.60 9 31 2110 ---- 49.40B ---- 49.40B 43.80 +14.10 29.70 12 68 2115 ---- 47.90B ---- 47.90B 42.50 +13.80 28.70 5 48 2120 41.40 46.60B 41.40 40.80A 41.10 +13.30 4 27.80 51 2125 33.80 45.20B 30.10A 45.20B 39.90 +13.00 38 26.90 292 2130 ---- 43.90B ---- 43.90B 38.60 +12.50 2 26.10 66 2135 ---- 42.60B ---- 42.60B 37.50 +12.30 12 25.20 27 2140 ---- 41.40B ---- 41.40B 36.30 +11.80 24.50 1061 2145 ---- 40.20B ---- 40.20B 35.20 +11.50 23.70 17 2150 28.00 39.00B 25.50A 36.00A 34.20 +11.30 676 22.90 3 2004 2155 ---- 37.80B ---- 37.80B 33.10 +10.90 22.20 34 2160 ---- 36.70B ---- 36.70B 32.10 +10.60 21.50 41 2165 27.30 35.70B 27.30 26.10A 31.20 +10.30 4 20.90 8 2170 30.70 35.10 30.70 31.20A 30.30 +10.10 2 20.20 11 23 2175 ---- 33.60B ---- 33.60B 29.40 +9.80 37 19.60 3 720 2180 33.00 33.00 33.00 29.50A 28.50 +9.50 3 19.00 1 62 2185 ---- 31.70B ---- 31.70B 27.70 +9.30 18.40 60 2190 27.40 30.80B 27.40 26.60A 26.80 +9.00 1 17.80 20 2195 ---- 29.90B ---- 29.90B 26.00 +8.70 17.30 32 39 2200 29.50 29.50 29.50 26.20A 25.30 +8.50 257 16.80 1 458 2205 ---- 28.20B ---- 28.20B 24.50 +8.20 16.30 17 2210 ---- 27.40B ---- 27.40B 23.80 +8.00 15.80 7 43 2215 ---- 26.60B ---- 26.60B 23.10 +7.80 15.30 12 19 2220 18.80 26.20 16.20A 23.30A 22.40 +7.50 12 14.90 27 2225 18.40 25.20B 18.40 25.20B 21.80 +7.40 45 14.40 2 72 2230 24.70 24.70 24.70 22.00A 21.20 +7.20 1 14.00 67 2235 ---- 23.80B ---- 23.80B 20.50 +6.90 13.60 2 37 2240 ---- 23.10B ---- 23.10B 20.00 +6.80 13.20 2 61 2245 18.10 22.50B 18.10 22.50B 19.40 +6.60 6 12.80 7 2250 15.30 22.10 13.40A 19.70A 18.80 +6.30 70 12.50 1 2225 2255 ---- 21.20B ---- 21.20B 18.30 +6.20 12.10 12 2260 14.90 20.60B 14.90 14.50A 17.80 +6.00 5 11.80 4 25 2265 ---- 20.10B ---- 20.10B 17.30 +5.90 11.40 73 2270 14.00 19.50B 14.00 13.60A 16.80 +5.70 2 11.10 16 2275 13.50 19.00B 13.50 19.00B 16.30 +5.50 7 10.80 507 2280 ---- 18.50B ---- 18.50B 15.90 +5.40 10.50 29 2290 ---- 17.50B ---- 17.50B 15.00 +5.10 9.90 15 2300 11.70 16.60B 11.70 14.10A 14.20 +4.80 41 9.40 23 4358 2310 ---- 15.70B ---- 15.70B 13.40 +4.50 8.90 8 2320 14.20 14.90B 14.20 14.90B 12.70 +4.20 1 8.50 61 2325 ---- 14.50B ---- 14.50B 12.40 +4.20 8.20 68 2330 ---- 14.10B ---- 14.10B 12.00 +4.00 1 8.00 3 54 2340 ---- 13.40B ---- 13.40B 11.40 +3.80 7.60 10 2350 10.90 12.70B 10.90 12.50B 10.80 +3.60 62 7.20 20 133 2360 ---- 12.10B ---- 12.10B 10.30 +3.40 6.90 3 8 2370 ---- 11.50B ---- 11.50B 9.80 +3.30 6.50 34 2375 ---- 11.20B ---- 11.20B 9.50 +3.10 6.40 31 2380 10.40 11.20 10.40 9.90A 9.30 +3.10 8 6.20 4 70 2400 6.90 9.90B 5.90A 9.90B 8.40 +2.80 78 5.60 11 555 2425 ---- 8.80B ---- 8.80B 7.50 +2.50 4 5.00 3 63 2450 5.20 7.80B 5.20 7.50A 6.70 +2.20 27 4.50 3 459 2475 6.40 7.00B 6.40 7.00B 6.00 +2.00 6 4.00 4 123 2500 4.40 6.40 3.70A 5.80A 5.40 +1.80 28 3.60 22 805 2525 5.20 5.60B 5.20 5.60B 4.80 +1.50 6 3.30 4 19 2550 3.80 5.40 3.10A 4.80A 4.40 +1.40 12 3.00 6 188 2575 3.50 4.60B 2.60 4.60B 4.00 +1.30 14 2.70 6 266 2700 2.30 2.90B 2.30 2.90B 2.60 +.80 6 1.80 75 733 3000 1.00 1.40 1.00 1.40 1.20 +.40 16 .80 20 262 OG AUG23 Gold Option CALL 1200 ---- 837.80B ---- 837.80B 830.40 +46.60 783.80 1225 ---- 812.70B ---- 812.70B 805.40 +46.60 758.80 1250 ---- 788.30B ---- 788.30B 780.40 +46.60 733.80 1275 ---- 762.40B ---- 762.40B 755.40 +46.60 708.80 1300 ---- 738.30B ---- 738.30B 730.40 +46.60 683.80 1325 ---- 712.80B ---- 712.80B 705.40 +46.60 658.80 1350 ---- 688.40B ---- 688.40B 680.40 +46.60 633.80 1375 ---- 662.80B ---- 662.80B 655.40 +46.60 608.80 1390 ---- 647.70B ---- 647.70B 640.40 +46.60 593.80 1400 ---- 638.40B ---- 638.40B 630.40 +46.60 583.80 1410 ---- 627.30B ---- 627.30B 620.40 +46.60 573.80 1420 ---- 617.20B ---- 617.20B 610.40 +46.60 563.80 1425 ---- 612.90B ---- 612.30B 605.40 +46.60 558.80 1430 ---- 607.80B ---- 607.20B 600.40 +46.60 553.80 1440 ---- 597.20B ---- 597.20B 590.40 +46.60 543.80 1450 ---- 588.40B ---- 588.40B 580.40 +46.60 533.80 1460 ---- 577.30B ---- 577.30B 570.40 +46.60 523.80 1470 ---- 567.20B ---- 567.20B 560.40 +46.60 513.80 1475 ---- 562.90B ---- 562.90B 555.40 +46.60 508.80 1480 ---- 557.30B ---- 557.30B 550.40 +46.60 503.80 1490 ---- 547.50B ---- 547.50B 540.40 +46.60 493.80 1495 ---- 542.80B ---- 542.10B 535.40 +46.60 488.80 1500 ---- 537.50B ---- 537.50B 530.40 +46.60 483.80 20 1505 ---- 532.30B ---- 532.30B 525.40 +46.60 478.80 1510 ---- 527.80B ---- 527.80B 520.40 +46.60 473.80 1515 ---- 522.90B ---- 522.30B 515.40 +46.60 468.80 1520 ---- 517.40B ---- 517.40B 510.40 +46.60 463.80 1525 ---- 512.90B ---- 512.90B 505.40 +46.60 458.80 1530 ---- 507.90B ---- 507.90B 500.40 +46.60 453.80 1535 ---- 502.30B ---- 502.30B 495.40 +46.60 448.80 1540 ---- 497.40B ---- 497.40B 490.40 +46.60 443.80 1545 ---- 492.30B ---- 492.30B 485.40 +46.60 438.80 1550 ---- 488.00B ---- 488.00B 480.40 +46.60 433.80 15 1555 ---- 482.30B ---- 482.30B 475.40 +46.60 428.80 1560 ---- 477.30B ---- 477.30B 470.40 +46.60 423.80 1565 ---- 472.90B ---- 472.90B 465.40 +46.60 418.80 1570 ---- 467.30B ---- 467.30B 460.40 +46.60 413.80 1575 ---- 463.00B ---- 462.40B 455.40 +46.60 408.80 1580 ---- 458.00B ---- 457.40B 450.40 +46.60 403.80 1585 ---- 453.00B ---- 452.40B 445.40 +46.50 398.90 1590 ---- 448.00B ---- 447.40B 440.40 +46.50 393.90 1595 ---- 443.00B ---- 443.00B 435.40 +46.50 388.90 1600 ---- 440.20B ---- 440.20B 430.40 +46.40 384.00 39 1605 ---- 433.10B ---- 433.10B 425.40 +46.40 379.00 1610 ---- 428.10B ---- 428.10B 420.40 +46.30 374.10 1615 ---- 423.10B ---- 423.10B 415.40 +46.30 369.10 1620 ---- 418.10B ---- 418.00B 410.40 +46.20 364.20 1625 ---- 415.40B ---- 415.40B 405.50 +46.20 359.30 8 1630 ---- 408.30B ---- 408.30B 400.50 +46.10 354.40 1635 ---- 403.30B ---- 403.30B 395.50 +46.00 349.50 1640 ---- 398.40B ---- 398.40B 390.60 +46.00 344.60 1645 ---- 393.50B ---- 393.50B 385.60 +45.90 339.70 2 1650 ---- 390.60B ---- 390.60B 380.70 +45.80 334.90 1 87 1655 ---- 383.70B ---- 383.70B 375.80 +45.80 330.00 1660 ---- 378.80B ---- 378.30B 370.90 +45.70 325.20 1665 ---- 373.90B ---- 373.90B 366.00 +45.70 320.30 1 1670 ---- 369.00B ---- 368.90B 361.10 +45.60 315.50 1 1675 ---- 366.20B ---- 366.20B 356.20 +45.50 310.70 1680 ---- 359.30B ---- 358.60B 351.30 +45.40 305.90 1685 ---- 354.00B ---- 354.00B 346.40 +45.30 301.10 1690 ---- 349.60B ---- 349.60B 341.60 +45.20 296.40 1695 ---- 344.90B ---- 344.90B 336.70 +45.10 291.60 1700 320.00 341.80B 320.00 317.20A 331.90 +45.00 4 286.90 370 1705 ---- 335.30B ---- 335.30B 327.00 +44.80 282.20 1710 ---- 330.50B ---- 330.50B 322.20 +44.70 277.50 1715 ---- 325.50B ---- 325.50B 317.40 +44.60 272.80 1720 ---- 320.90B ---- 320.90B 312.60 +44.50 268.10 4 1725 ---- 317.90B ---- 317.90B 307.90 +44.40 263.50 1730 ---- 311.40B ---- 311.30B 303.10 +44.30 258.80 1735 ---- 306.10B ---- 306.10B 298.40 +44.20 254.20 1 1740 ---- 302.00B ---- 301.90B 293.70 +44.00 249.70 1745 ---- 297.30B ---- 296.70B 288.90 +43.80 245.10 1750 ---- 294.20B ---- 294.20B 284.30 +43.70 240.60 2 423 1755 ---- 287.90B ---- 287.80B 279.60 +43.50 236.10 1 1760 ---- 283.30B ---- 283.10B 274.90 +43.30 231.60 4 1765 ---- 278.10B ---- 278.10B 270.30 +43.20 227.10 3 1770 ---- 273.90B ---- 273.90B 265.70 +43.00 222.70 4 1775 ---- 271.00B ---- 271.00B 261.10 +42.80 218.30 814 1780 ---- 264.90B ---- 264.90B 256.50 +42.60 213.90 5 1785 ---- 259.80B ---- 259.80B 252.00 +42.40 209.60 1790 ---- 255.80B ---- 255.20B 247.50 +42.20 205.30 2 1795 ---- 252.80B ---- 252.80B 243.00 +42.00 201.00 2 1800 ---- 248.30B ---- 248.30B 238.50 +41.70 196.80 111 1805 ---- 243.80B ---- 243.80B 234.10 +41.50 192.60 1 1810 ---- 239.40B ---- 239.40B 229.60 +41.20 188.40 5 1815 ---- 235.00B ---- 235.00B 225.30 +41.00 184.30 10 1820 ---- 230.60B ---- 230.60B 220.90 +40.70 180.20 1825 ---- 226.30B ---- 226.30B 216.60 +40.40 176.20 141 1830 215.00 222.00B 215.00 217.60B 212.30 +40.10 1 172.20 1006 1835 ---- 217.70B ---- 217.70B 208.10 +39.80 168.30 5 1840 ---- 213.40B ---- 213.40B 203.90 +39.50 164.40 1 1845 ---- 209.20B ---- 209.20B 199.70 +39.20 160.50 1850 ---- 205.00B ---- 205.00B 195.60 +38.80 156.80 1 840 1855 ---- 200.90B ---- 200.90B 191.50 +38.50 153.00 28 1860 ---- 196.80B ---- 196.80B 187.50 +38.20 149.30 385 1865 ---- 192.80B ---- 192.80B 183.50 +37.80 145.70 1870 ---- 188.80B ---- 188.80B 179.50 +37.40 142.10 14 1875 ---- 184.90B ---- 184.90B 175.60 +37.00 3 138.60 306 1880 ---- 181.00B ---- 181.00B 171.70 +36.50 135.20 34 1885 ---- 177.10B ---- 177.10B 167.90 +36.10 131.80 9 1890 ---- 173.30B ---- 173.30B 164.20 +35.80 128.40 65 1895 ---- 169.50B ---- 169.50B 160.50 +35.30 125.20 5 1900 ---- 165.80B ---- 165.80B 156.80 +34.90 121.90 1438 1905 ---- 162.10B ---- 162.10B 153.20 +34.40 118.80 31 1910 ---- 158.50B ---- 158.50B 149.70 +34.00 115.70 227 1915 ---- 154.90B ---- 154.90B 146.20 +33.60 112.60 142 1920 142.10 151.40B 142.10 148.10B 142.70 +33.10 3 109.60 250 1925 ---- 148.00B ---- 148.00B 139.30 +32.60 106.70 3 206 1930 135.20 144.60B 135.20 134.90A 136.00 +32.10 1 103.90 1 1935 ---- 141.20B ---- 141.20B 132.70 +31.60 101.10 144 1940 ---- 137.90B ---- 137.90B 129.50 +31.20 98.30 37 1945 ---- 134.70B ---- 134.70B 126.30 +30.60 95.70 1 86 1950 ---- 131.50B ---- 131.50B 123.20 +30.10 93.10 1589 1955 ---- 128.40B ---- 128.40B 120.20 +29.70 90.50 300 1960 ---- 125.40B ---- 125.40B 117.20 +29.20 88.00 490 1965 ---- 122.40B ---- 122.40B 114.30 +28.70 85.60 356 1970 ---- 119.50B ---- 119.50B 111.50 +28.20 83.30 10 333 1975 ---- 116.60B ---- 116.60B 108.70 +27.70 11 81.00 10 654 1980 ---- 113.80B ---- 113.80B 106.00 +27.30 78.70 100 133 1985 ---- 111.00B ---- 111.00B 103.30 +26.70 9 76.60 83 1990 ---- 108.30B ---- 108.30B 100.70 +26.30 74.40 2 135 1995 ---- 105.60B ---- 105.60B 98.10 +25.70 72.40 60 2000 100.60 103.10B 100.60 97.00A 95.60 +25.20 367 70.40 17 3399 2005 85.40 100.50B 85.40 83.40A 93.20 +24.80 5 68.40 154 2010 89.70 98.10B 89.70 98.00B 90.80 +24.30 2 66.50 1 2015 ---- 95.60B ---- 95.60B 88.50 +23.80 64.70 17 2020 78.80 93.30B 78.80 76.80A 86.20 +23.30 5 62.90 1 115 2025 77.30 91.00 77.30 84.20A 84.00 +22.90 7 61.10 1067 2030 ---- 88.70B ---- 88.60B 81.80 +22.40 59.40 61 2035 ---- 86.50B ---- 86.40B 79.70 +21.90 57.80 4 2040 ---- 84.40B ---- 84.40B 77.60 +21.40 56.20 10 66 2045 ---- 82.20B ---- 82.20B 75.60 +21.00 54.60 2050 65.00 80.20B 59.30A 73.00A 73.60 +20.50 53 53.10 21 1414 2055 ---- 78.20B ---- 78.20B 71.70 +20.10 51.60 2060 ---- 76.30B ---- 76.30B 69.80 +19.60 50.20 3 202 2065 ---- 74.30B ---- 74.30B 68.00 +19.20 48.80 2070 ---- 72.50B ---- 72.50B 66.20 +18.70 47.50 65 2075 ---- 70.70B ---- 70.70B 64.50 +18.40 46.10 3 1536 2080 ---- 68.90B ---- 68.90B 62.80 +17.90 44.90 28 2085 ---- 67.20B ---- 67.20B 61.20 +17.60 43.60 3 9 2090 ---- 65.50B ---- 65.50B 59.60 +17.20 42.40 32 2095 ---- 63.80B ---- 63.80B 58.00 +16.70 41.30 28 2100 ---- 62.20B ---- 62.20B 56.50 +16.40 366 40.10 53 7390 2105 ---- 60.70B ---- 60.70B 55.00 +16.00 39.00 9 2110 46.00 59.10B 42.20A 55.20A 53.60 +15.70 2 37.90 12 3009 2115 ---- 57.70B ---- 57.70B 52.20 +15.30 36.90 21 2120 55.40 56.20B 55.40 52.40A 50.80 +14.90 1 35.90 4 52 2125 ---- 54.80B ---- 54.80B 49.50 +14.60 34.90 313 2130 52.50 53.40B 52.50 49.80A 48.20 +14.20 1 34.00 10 2135 ---- 52.10B ---- 52.10B 46.90 +13.80 33.10 125 2140 ---- 50.80B ---- 50.80B 45.70 +13.50 32.20 5 11 2145 ---- 49.50B ---- 49.50B 44.50 +13.20 31.30 5 17 2150 ---- 48.30B ---- 48.30B 43.40 +12.90 1 30.50 1 820 2155 ---- 47.10B ---- 47.10B 42.20 +12.50 29.70 8 2160 ---- 45.90B ---- 45.90B 41.10 +12.20 28.90 5 2165 ---- 44.70B ---- 44.70B 40.10 +12.00 28.10 36 46 2170 ---- 43.60B ---- 43.60B 39.00 +11.60 27.40 7 2175 ---- 42.50B ---- 42.50B 38.00 +11.30 26.70 204 2180 ---- 41.50B ---- 41.50B 37.10 +11.10 26.00 200 2185 ---- 40.40B ---- 40.40B 36.10 +10.80 25.30 39 2190 ---- 39.40B ---- 39.40B 35.20 +10.60 24.60 18 2195 ---- 38.50B ---- 38.50B 34.30 +10.30 24.00 2200 28.50 37.50B 25.50A 37.50B 33.40 +10.00 2 23.40 21 2512 2205 ---- 36.60B ---- 36.60B 32.60 +9.80 22.80 9 2210 ---- 35.70B ---- 35.70B 31.80 +9.60 22.20 40 2215 ---- 34.80B ---- 34.80B 31.00 +9.40 1 21.60 1 13 2220 26.70 34.00B 26.70 25.90A 30.20 +9.10 1 21.10 111 2225 ---- 33.10B ---- 33.10B 29.40 +8.90 20.50 604 2230 ---- 32.30B ---- 32.30B 28.70 +8.70 20.00 180 2235 ---- 31.60B ---- 31.60B 28.00 +8.50 19.50 11 2240 ---- 30.80B ---- 30.80B 27.30 +8.30 19.00 395 2245 ---- 30.10B ---- 30.10B 26.60 +8.10 18.50 9 2250 22.00 29.30B 19.60A 27.20A 26.00 +7.90 151 18.10 12 5515 2255 ---- 28.70B ---- 28.70B 25.30 +7.70 17.60 34 2260 ---- 28.00B ---- 28.00B 24.70 +7.50 17.20 2265 ---- 27.30B ---- 27.30B 24.10 +7.30 16.80 2270 ---- 26.70B ---- 26.70B 23.50 +7.10 16.40 2 2275 ---- 26.10B ---- 26.10B 22.90 +6.90 5 16.00 1 47 2280 ---- 25.50B ---- 25.50B 22.40 +6.80 15.60 2290 ---- 24.30B ---- 24.30B 21.30 +6.50 14.80 88 2300 16.50 23.20B 15.20A 23.20B 20.30 +6.20 3 14.10 21 583 2310 ---- 22.20B ---- 22.20B 19.40 +5.90 13.50 9 2320 ---- 21.20B ---- 21.20B 18.50 +5.70 12.80 20 2325 ---- 20.70B ---- 20.70B 18.10 +5.60 12.50 1 79 2330 ---- 20.20B ---- 20.20B 17.70 +5.40 12.30 2340 ---- 19.30B ---- 19.30B 16.90 +5.20 11.70 10 2350 ---- 18.50B ---- 18.50B 16.10 +4.90 11.20 2 123 2360 ---- 17.70B ---- 17.70B 15.40 +4.70 10.70 30 2370 ---- 16.90B ---- 16.90B 14.70 +4.50 10.20 2375 ---- 16.60B ---- 16.60B 14.40 +4.40 10.00 173 2380 ---- 16.20B ---- 16.20B 14.10 +4.30 9.80 10 2400 ---- 14.90B ---- 14.90B 12.90 +4.00 8.90 66 200 2425 13.10 13.40B 13.10 12.40A 11.60 +3.60 10 8.00 69 2450 ---- 12.10B ---- 12.10B 10.50 +3.30 4 7.20 18 218 2475 ---- 10.90B ---- 10.90B 9.50 +3.00 6.50 180 2500 7.10 9.90B 6.30A 9.90B 8.60 +2.70 32 5.90 6 414 2525 6.70 9.00B 6.70 9.00B 7.80 +2.40 1 5.40 57 2550 5.80 8.30B 5.10A 8.30B 7.20 +2.20 30 5.00 17 93 2575 5.50 7.50B 5.50 7.50B 6.60 +2.00 2 4.60 6 832 2600 4.90 6.90B 4.30A 6.90B 6.00 +1.80 39 4.20 13 291 3000 ---- 2.20B ---- 2.20B 2.00 +.50 1 1.50 90 1100 4000 ---- ---- ---- ---- .50 +.10 .40 30 337 OG SEP23 Gold Option CALL 1200 ---- 853.80B ---- 853.20B 846.70 +46.30 800.40 1225 ---- 828.80B ---- 828.80B 821.70 +46.30 775.40 1250 ---- 803.20B ---- 803.10B 796.70 +46.30 750.40 1 1275 ---- 778.20B ---- 778.10B 771.70 +46.30 725.40 1300 ---- 753.80B ---- 753.20B 746.70 +46.30 700.40 1325 ---- 728.30B ---- 727.30B 721.70 +46.30 675.40 1350 ---- 703.80B ---- 703.80B 696.70 +46.30 650.40 1375 ---- 678.90B ---- 678.20B 671.70 +46.30 625.40 1400 ---- 653.90B ---- 653.90B 646.70 +46.30 600.40 1410 ---- 643.90B ---- 643.90B 636.70 +46.30 590.40 1420 ---- 633.90B ---- 633.90B 626.70 +46.30 580.40 1425 ---- 628.50B ---- 628.50B 621.70 +46.30 575.40 1430 ---- 623.90B ---- 623.10B 616.70 +46.30 570.40 1440 ---- 613.20B ---- 613.20B 606.70 +46.30 560.40 1450 ---- 603.50B ---- 603.50B 596.70 +46.30 550.40 2 1460 ---- 593.30B ---- 592.50B 586.70 +46.30 540.40 1470 ---- 583.90B ---- 583.90B 576.70 +46.30 530.40 1475 ---- 578.50B ---- 578.50B 571.70 +46.30 525.40 1480 ---- 573.30B ---- 573.30B 566.70 +46.30 520.40 1490 ---- 563.30B ---- 562.60B 556.70 +46.30 510.40 1500 ---- 553.50B ---- 552.70B 546.70 +46.30 500.40 38 1505 ---- 548.90B ---- 548.90B 541.70 +46.30 495.40 1510 ---- 543.40B ---- 542.50B 536.70 +46.30 490.40 1515 ---- 539.00B ---- 538.30B 531.70 +46.30 485.40 1520 ---- 533.30B ---- 533.30B 526.70 +46.30 480.40 1525 ---- 528.50B ---- 527.10B 521.70 +46.30 475.40 11 1530 ---- 524.00B ---- 524.00B 516.70 +46.30 470.40 1535 ---- 518.90B ---- 518.90B 511.70 +46.30 465.40 1540 ---- 514.00B ---- 514.00B 506.70 +46.30 460.40 1545 ---- 509.00B ---- 507.60B 501.70 +46.30 455.40 1550 ---- 504.10B ---- 503.40B 496.70 +46.30 450.40 1 1555 ---- 498.40B ---- 497.70B 491.70 +46.30 445.40 1560 ---- 494.10B ---- 493.40B 486.70 +46.30 440.40 1565 ---- 488.50B ---- 487.70B 481.70 +46.30 435.40 1570 ---- 484.10B ---- 483.40B 476.70 +46.30 430.40 1575 ---- 480.70B ---- 480.70B 471.70 +46.20 425.50 1580 ---- 473.50B ---- 472.80B 466.70 +46.20 420.50 1585 ---- 468.50B ---- 467.80B 461.70 +46.10 415.60 1 1590 ---- 464.20B ---- 462.80B 456.70 +46.10 410.60 1595 ---- 458.60B ---- 458.50B 451.70 +46.00 405.70 1600 ---- 456.70B ---- 456.70B 446.70 +45.90 400.80 13 1605 ---- 448.90B ---- 448.90B 441.80 +45.90 395.90 1610 ---- 443.80B ---- 443.00B 436.80 +45.80 391.00 1615 ---- 439.40B ---- 439.40B 431.80 +45.70 386.10 1 1620 ---- 433.90B ---- 433.80B 426.90 +45.70 381.20 1625 ---- 431.90B ---- 431.90B 421.90 +45.60 376.30 2 1630 ---- 424.10B ---- 424.00B 417.00 +45.60 371.40 1635 ---- 419.20B ---- 418.40B 412.10 +45.50 366.60 1640 ---- 414.40B ---- 414.40B 407.20 +45.50 361.70 1645 ---- 409.40B ---- 409.40B 402.30 +45.40 356.90 1650 ---- 407.40B ---- 407.40B 397.40 +45.30 352.10 1655 ---- 399.70B ---- 399.70B 392.50 +45.20 347.30 1660 ---- 394.90B ---- 394.90B 387.60 +45.10 342.50 1665 ---- 390.60B ---- 390.60B 382.80 +45.10 337.70 1670 ---- 385.80B ---- 385.80B 377.90 +45.00 332.90 1675 ---- 383.20B ---- 383.20B 373.10 +44.90 328.20 1680 ---- 376.20B ---- 375.50B 368.30 +44.90 323.40 1685 ---- 370.80B ---- 370.80B 363.50 +44.80 318.70 1690 ---- 366.00B ---- 366.00B 358.70 +44.70 314.00 1695 ---- 361.30B ---- 361.30B 353.90 +44.60 309.30 1700 ---- 359.20B ---- 359.20B 349.10 +44.40 304.70 3 1705 ---- 351.80B ---- 351.80B 344.30 +44.30 300.00 1710 ---- 347.30B ---- 347.30B 339.60 +44.20 295.40 1715 ---- 342.90B ---- 342.40B 334.90 +44.10 290.80 1720 ---- 337.70B ---- 337.70B 330.10 +43.90 286.20 1725 ---- 335.50B ---- 335.50B 325.40 +43.80 281.60 1730 ---- 328.30B ---- 328.30B 320.80 +43.70 277.10 1735 ---- 323.70B ---- 323.70B 316.10 +43.50 272.60 1740 ---- 319.50B ---- 319.00B 311.40 +43.30 268.10 1 1745 ---- 314.30B ---- 314.30B 306.80 +43.20 263.60 1750 ---- 312.20B ---- 312.20B 302.20 +43.10 259.10 11 1755 ---- 305.10B ---- 305.10B 297.60 +42.90 254.70 1760 ---- 300.50B ---- 300.50B 293.00 +42.70 250.30 1 1765 ---- 296.50B ---- 296.00B 288.50 +42.60 245.90 1770 ---- 291.50B ---- 291.40B 284.00 +42.40 241.60 1 1775 ---- 289.30B ---- 289.30B 279.40 +42.10 237.30 1 1780 ---- 284.80B ---- 284.80B 275.00 +42.00 233.00 1 1785 ---- 280.30B ---- 280.30B 270.50 +41.80 228.70 16 1790 ---- 275.90B ---- 275.90B 266.10 +41.60 224.50 3 1795 ---- 271.50B ---- 271.50B 261.70 +41.40 220.30 7 1800 ---- 267.00B ---- 267.00B 257.30 +41.20 216.10 3058 1805 ---- 262.70B ---- 262.70B 252.90 +40.90 212.00 1810 ---- 258.30B ---- 258.30B 248.60 +40.70 207.90 4 1815 ---- 254.00B ---- 254.00B 244.30 +40.50 203.80 1820 ---- 249.70B ---- 249.70B 240.00 +40.20 199.80 10 1825 ---- 245.40B ---- 245.40B 235.80 +40.00 195.80 1 1830 ---- 241.20B ---- 241.20B 231.60 +39.70 191.90 1835 ---- 237.00B ---- 237.00B 227.40 +39.40 188.00 1840 ---- 232.80B ---- 232.80B 223.30 +39.10 184.20 1845 ---- 228.70B ---- 228.70B 219.20 +38.90 180.30 1850 ---- 224.60B ---- 224.60B 215.10 +38.50 176.60 5026 1855 ---- 220.50B ---- 220.50B 211.10 +38.20 172.90 1860 ---- 216.50B ---- 216.50B 207.10 +37.90 169.20 1 1865 ---- 212.50B ---- 212.50B 203.20 +37.60 165.60 1870 ---- 208.60B ---- 208.60B 199.30 +37.30 162.00 1 1875 ---- 204.70B ---- 204.70B 195.40 +36.90 158.50 97 1880 ---- 200.70B ---- 200.70B 191.60 +36.60 155.00 252 1885 ---- 196.90B ---- 196.90B 187.80 +36.20 151.60 12 1890 ---- 193.20B ---- 193.20B 184.10 +35.90 148.20 25 1895 ---- 189.40B ---- 189.40B 180.40 +35.50 144.90 68 1900 ---- 185.70B ---- 185.70B 176.80 +35.20 141.60 1 253 1905 ---- 182.10B ---- 182.10B 173.20 +34.80 138.40 15 1910 ---- 178.50B ---- 178.50B 169.70 +34.40 135.30 25 1915 ---- 174.90B ---- 174.90B 166.20 +34.00 132.20 221 1920 ---- 171.40B ---- 171.40B 162.70 +33.50 20 129.20 8 62 1925 ---- 168.00B ---- 168.00B 159.40 +33.20 126.20 6 1930 ---- 164.60B ---- 164.60B 156.00 +32.70 123.30 200 1935 ---- 161.20B ---- 161.20B 152.80 +32.40 120.40 703 1940 ---- 157.90B ---- 157.90B 149.50 +31.90 117.60 1945 ---- 154.70B ---- 154.70B 146.40 +31.50 114.90 1 16 1950 ---- 151.50B ---- 151.50B 143.20 +31.00 148 112.20 597 1955 ---- 148.30B ---- 148.30B 140.20 +30.70 109.50 31 1960 ---- 145.20B ---- 145.20B 137.10 +30.20 106.90 1965 ---- 142.20B ---- 142.20B 134.20 +29.80 104.40 1970 ---- 139.20B ---- 139.20B 131.30 +29.40 101.90 234 1975 ---- 136.30B ---- 136.30B 128.40 +28.90 99.50 1 752 1980 ---- 133.40B ---- 133.40B 125.60 +28.50 97.10 9 1985 ---- 130.50B ---- 130.50B 122.80 +28.00 94.80 1990 ---- 127.80B ---- 127.80B 120.10 +27.60 92.50 102 1995 ---- 125.00B ---- 125.00B 117.50 +27.20 90.30 59 2000 110.00 122.40B 110.00 116.20A 114.90 +26.80 170 88.10 95 9037 2005 ---- 119.70B ---- 119.70B 112.30 +26.30 86.00 15 15 2010 ---- 117.20B ---- 117.20B 109.80 +25.90 83.90 6 6 2015 98.60 114.70B 98.60 97.30A 107.30 +25.40 9 81.90 156 181 2020 ---- 112.20B ---- 112.10B 104.90 +25.00 4 79.90 6 8 2025 90.00 109.80B 86.00 92.80A 102.60 +24.60 15 78.00 27 1779 2030 89.10 107.40B 83.90A 107.30B 100.30 +24.20 31 76.10 6 10 2035 ---- 105.10B ---- 105.00B 98.00 +23.70 74.30 6 6 2040 ---- 102.80B ---- 102.70B 95.80 +23.30 72.50 9 26 2045 97.00 100.60B 97.00 100.50B 93.70 +22.90 33 70.80 2050 89.20 98.40B 89.20 98.30B 91.60 +22.50 2687 69.10 3254 2055 ---- 96.30B ---- 96.30B 89.50 +22.10 67.40 2 2060 ---- 94.20B ---- 94.00B 87.50 +21.70 65.80 269 2065 77.60 92.20B 77.00 76.70A 85.60 +21.40 17 64.20 2070 ---- 90.20B ---- 90.20B 83.70 +21.00 62.70 2 2075 86.80 88.20B 86.60 82.30A 81.80 +20.60 3 61.20 491 2080 ---- 86.30B ---- 86.10B 79.90 +20.10 59.80 10 2085 ---- 84.40B ---- 84.40B 78.10 +19.80 58.30 1 504 2090 ---- 82.60B ---- 82.60B 76.40 +19.40 57.00 1 4 2095 ---- 80.80B ---- 80.80B 74.70 +19.10 55.60 7 2100 73.90 79.00B 73.90 79.00B 73.00 +18.70 5212 54.30 2707 2105 ---- 77.30B ---- 77.30B 71.30 +18.30 53.00 1 1 2110 ---- 75.60B ---- 75.60B 69.70 +17.90 51.80 90 2115 ---- 74.00B ---- 74.00B 68.20 +17.60 50.60 5 2120 ---- 72.40B ---- 72.30B 66.60 +17.20 49.40 6 2125 ---- 70.80B ---- 70.80B 65.10 +16.80 48.30 1811 2130 ---- 69.20B ---- 69.20B 63.70 +16.60 47.10 3 2135 ---- 67.70B ---- 67.70B 62.20 +16.20 46.00 423 2140 ---- 66.30B ---- 66.30B 60.80 +15.80 45.00 10 2145 ---- 64.80B ---- 64.80B 59.50 +15.60 43.90 5 2150 50.40 63.40B 46.90A 57.70A 58.10 +15.20 2472 42.90 800 6753 2155 ---- 62.00B ---- 62.00B 56.80 +14.90 41.90 88 2160 59.10 60.70B 59.10 59.20B 55.60 +14.60 1 41.00 7 2165 ---- 59.40B ---- 59.40B 54.30 +14.30 40.00 2170 56.60 58.10B 56.60 56.70B 53.10 +14.00 1 39.10 725 2175 ---- 56.90B ---- 56.90B 51.90 +13.70 38.20 454 2180 ---- 55.60B ---- 55.60B 50.80 +13.50 37.30 2185 53.00 54.40B 53.00 53.20B 49.60 +13.10 1 36.50 28 2190 ---- 53.30B ---- 53.30B 48.50 +12.90 35.60 2195 ---- 52.10B ---- 52.10B 47.50 +12.70 34.80 1 2200 ---- 51.00B ---- 51.00B 46.40 +12.40 50 34.00 7 2447 2205 ---- 49.80B ---- 49.80B 45.40 +12.10 33.30 2 2210 ---- 48.70B ---- 48.70B 44.40 +11.90 32.50 72 2215 ---- 47.70B ---- 47.70B 43.40 +11.60 31.80 55 2220 ---- 46.70B ---- 46.70B 42.50 +11.40 31.10 2 2225 ---- 45.80B ---- 45.80B 41.60 +11.20 30.40 8 2230 ---- 44.70B ---- 44.70B 40.70 +11.00 29.70 2235 35.00 43.80B 35.00 43.80B 39.80 +10.80 1 29.00 18 2240 ---- 42.90B ---- 42.90B 38.90 +10.50 28.40 17 2245 ---- 42.00B ---- 42.00B 38.10 +10.30 27.80 2250 31.30 41.20B 29.40A 29.40A 37.30 +10.10 23 27.20 2511 2255 ---- 40.30B ---- 40.30B 36.50 +9.90 26.60 2260 ---- 39.50B ---- 39.50B 35.70 +9.70 26.00 400 2265 ---- 38.70B ---- 38.70B 34.90 +9.50 25.40 2270 ---- 37.90B ---- 37.90B 34.20 +9.30 24.90 11 2275 ---- 37.10B ---- 37.10B 33.50 +9.10 24.40 269 2280 ---- 36.30B ---- 36.30B 32.80 +9.00 23.80 2290 ---- 34.90B ---- 34.90B 31.40 +8.60 22.80 2300 ---- 33.50B ---- 33.50B 30.10 +8.20 21.90 1800 3322 2310 ---- 32.20B ---- 32.20B 28.90 +7.90 21.00 72 2320 ---- 30.90B ---- 30.90B 27.70 +7.60 1 20.10 2325 ---- 30.30B ---- 30.30B 27.20 +7.50 1 19.70 10 2330 ---- 29.70B ---- 29.70B 26.60 +7.30 1 19.30 5 2340 ---- 28.60B ---- 28.60B 25.50 +7.00 18.50 2350 ---- 27.50B ---- 27.50B 24.50 +6.70 40 17.80 175 2360 ---- 26.40B ---- 26.40B 23.60 +6.60 17.00 2370 ---- 25.40B ---- 25.40B 22.60 +6.20 16.40 2375 ---- 24.90B ---- 24.90B 22.20 +6.20 16.00 14 613 2380 ---- 24.40B ---- 24.40B 21.80 +6.10 15.70 2400 17.40 22.60B 17.40 21.10A 20.10 +5.60 79 14.50 1001 3112 2425 ---- 20.60B ---- 20.60B 18.30 +5.10 13.20 27 2450 18.80 18.90B 17.90 18.40B 16.70 +4.70 174 12.00 15 2475 ---- 17.20B ---- 17.20B 15.20 +4.30 429 10.90 41 2490 ---- 16.30B ---- 16.30B 14.40 +4.10 10.30 2500 12.10 15.80B 12.10 11.90A 13.90 +4.00 2 9.90 62 416 2525 ---- 14.50B ---- 14.50B 12.70 +3.60 9.10 5 2550 9.70 13.30B 8.80A 13.30B 11.70 +3.40 182 8.30 1 822 2575 8.80 12.20B 7.80 12.20B 10.80 +3.20 24 7.60 26 76 2750 ---- ---- ---- 4.80A 6.30 ---- ---- 3000 3.80 3.90B 3.80 3.90B 3.50 +1.10 1 2.40 36 431 OG OCT23 Gold Option CALL 1200 ---- 853.60B ---- 852.90B 846.70 +46.30 800.40 1225 ---- 828.60B ---- 827.30B 821.70 +46.30 775.40 1250 ---- 803.10B ---- 802.80B 796.70 +46.30 750.40 1275 ---- 778.70B ---- 778.70B 771.70 +46.30 725.40 1300 ---- 753.70B ---- 753.70B 746.70 +46.30 700.40 1325 ---- 728.30B ---- 728.30B 721.70 +46.30 675.40 1350 ---- 703.80B ---- 703.10B 696.70 +46.30 650.40 1375 ---- 678.80B ---- 678.80B 671.70 +46.30 625.40 1400 ---- 653.20B ---- 653.20B 646.70 +46.30 600.40 1410 ---- 643.70B ---- 643.70B 636.70 +46.30 590.40 1420 ---- 633.70B ---- 633.00B 626.70 +46.30 580.40 1425 ---- 628.80B ---- 628.10B 621.70 +46.30 575.40 1430 ---- 623.10B ---- 623.00B 616.70 +46.30 570.40 1440 ---- 613.10B ---- 612.50B 606.70 +46.30 560.40 1450 ---- 603.40B ---- 603.40B 596.70 +46.30 550.40 1460 ---- 593.80B ---- 593.80B 586.70 +46.30 540.40 1470 ---- 583.80B ---- 583.80B 576.70 +46.30 530.40 1475 ---- 578.40B ---- 578.40B 571.70 +46.30 525.40 1480 ---- 573.80B ---- 573.80B 566.70 +46.30 520.40 1490 ---- 563.80B ---- 562.40B 556.70 +46.30 510.40 1500 ---- 553.60B ---- 553.40B 546.70 +46.30 500.40 1505 ---- 548.60B ---- 548.10B 541.70 +46.30 495.40 1510 ---- 543.20B ---- 543.20B 536.70 +46.30 490.40 1515 ---- 538.30B ---- 537.50B 531.70 +46.30 485.40 1520 ---- 533.90B ---- 533.20B 526.70 +46.30 480.40 1525 ---- 528.40B ---- 527.60B 521.70 +46.30 475.40 1530 ---- 523.90B ---- 523.90B 516.70 +46.30 470.40 1535 ---- 518.90B ---- 518.90B 511.70 +46.30 465.40 1540 ---- 513.90B ---- 513.20B 506.70 +46.30 460.40 1545 ---- 508.30B ---- 508.30B 501.70 +46.30 455.40 1550 ---- 505.70B ---- 505.70B 496.70 +46.30 450.40 1555 ---- 499.00B ---- 498.20B 491.70 +46.20 445.50 1560 ---- 494.00B ---- 494.00B 486.70 +46.20 440.50 1565 ---- 488.40B ---- 488.30B 481.70 +46.10 435.60 1570 ---- 483.60B ---- 483.60B 476.70 +46.10 430.60 1575 ---- 481.60B ---- 481.60B 471.70 +46.00 425.70 1580 ---- 473.70B ---- 472.90B 466.70 +45.90 420.80 1585 ---- 469.20B ---- 469.20B 461.80 +45.90 415.90 1590 ---- 463.90B ---- 463.90B 456.80 +45.80 411.00 1595 ---- 458.80B ---- 458.00B 451.90 +45.80 406.10 1600 ---- 456.90B ---- 456.90B 446.90 +45.70 401.20 48 1605 ---- 449.50B ---- 448.50B 442.00 +45.60 396.40 1610 ---- 444.60B ---- 444.60B 437.10 +45.60 391.50 1615 ---- 439.10B ---- 439.10B 432.20 +45.50 386.70 1620 ---- 434.90B ---- 434.20B 427.30 +45.40 381.90 1625 ---- 432.40B ---- 432.40B 422.40 +45.30 377.10 1630 ---- 424.60B ---- 424.30B 417.50 +45.20 372.30 1635 ---- 419.90B ---- 419.90B 412.70 +45.20 367.50 1640 ---- 415.50B ---- 415.50B 407.80 +45.10 362.70 1645 ---- 410.60B ---- 410.60B 403.00 +45.00 358.00 1650 ---- 408.20B ---- 408.20B 398.20 +45.00 353.20 1655 ---- 400.70B ---- 400.70B 393.40 +44.90 348.50 1660 ---- 395.70B ---- 395.00B 388.60 +44.80 343.80 1665 ---- 391.50B ---- 391.50B 383.80 +44.70 339.10 1670 ---- 386.30B ---- 386.30B 379.00 +44.60 334.40 1675 ---- 384.30B ---- 384.30B 374.20 +44.40 329.80 1680 ---- 377.20B ---- 376.60B 369.50 +44.40 325.10 1685 ---- 372.40B ---- 371.10B 364.70 +44.20 320.50 1690 ---- 367.20B ---- 367.20B 360.00 +44.10 315.90 1695 ---- 362.60B ---- 361.90B 355.30 +44.00 311.30 1700 ---- 360.60B ---- 360.60B 350.60 +43.90 306.70 1 1705 ---- 353.10B ---- 353.10B 345.90 +43.80 302.10 1710 ---- 348.50B ---- 348.50B 341.30 +43.70 297.60 1715 ---- 343.90B ---- 343.10B 336.60 +43.50 293.10 1720 ---- 339.20B ---- 339.20B 332.00 +43.40 288.60 1 1725 ---- 337.40B ---- 337.40B 327.40 +43.30 284.10 2 1730 ---- 330.50B ---- 330.50B 322.80 +43.10 279.70 5 1735 ---- 325.50B ---- 324.80B 318.20 +42.90 275.30 4 1740 ---- 320.90B ---- 320.20B 313.70 +42.80 270.90 3 1745 ---- 316.90B ---- 316.30B 309.20 +42.70 266.50 2 1750 ---- 314.50B ---- 314.50B 304.60 +42.40 262.20 3 1755 ---- 310.00B ---- 310.00B 300.10 +42.30 257.80 2 1760 ---- 305.60B ---- 305.60B 295.70 +42.20 253.50 1765 ---- 301.10B ---- 301.10B 291.20 +41.90 249.30 1770 ---- 296.70B ---- 296.70B 286.80 +41.70 245.10 1775 ---- 292.20B ---- 292.20B 282.40 +41.50 240.90 1780 ---- 287.80B ---- 287.80B 278.00 +41.30 236.70 2 1785 ---- 283.50B ---- 283.50B 273.70 +41.10 232.60 1790 ---- 279.10B ---- 279.10B 269.40 +40.90 228.50 1795 ---- 274.80B ---- 274.80B 265.10 +40.70 224.40 1800 ---- 270.50B ---- 270.50B 260.80 +40.40 220.40 23 1805 ---- 266.30B ---- 266.30B 256.60 +40.20 216.40 1810 ---- 262.00B ---- 262.00B 252.40 +40.00 212.40 1815 ---- 257.90B ---- 257.90B 248.20 +39.70 208.50 1820 ---- 253.70B ---- 253.70B 244.10 +39.50 204.60 1825 ---- 249.50B ---- 249.50B 240.00 +39.20 200.80 1830 ---- 245.40B ---- 245.40B 235.90 +38.90 197.00 1835 ---- 241.40B ---- 241.40B 231.90 +38.70 193.20 1840 ---- 237.30B ---- 237.30B 227.90 +38.40 189.50 210 1845 ---- 233.30B ---- 233.30B 223.90 +38.10 185.80 1850 ---- 229.40B ---- 229.40B 220.00 +37.80 182.20 13 1855 ---- 225.50B ---- 225.50B 216.10 +37.50 178.60 1860 ---- 221.60B ---- 221.60B 212.30 +37.20 175.10 1865 ---- 217.70B ---- 217.70B 208.50 +36.90 171.60 1870 ---- 213.90B ---- 213.90B 204.70 +36.50 168.20 250 1875 ---- 210.10B ---- 210.10B 201.00 +36.20 164.80 30 1880 ---- 206.40B ---- 206.40B 197.40 +35.90 161.50 1885 ---- 202.70B ---- 202.70B 193.70 +35.50 158.20 1890 ---- 199.10B ---- 199.10B 190.10 +35.20 154.90 1895 ---- 195.50B ---- 195.50B 186.60 +34.90 151.70 1900 ---- 191.90B ---- 191.90B 183.10 +34.50 148.60 73 1905 ---- 188.40B ---- 188.40B 179.60 +34.10 145.50 1910 ---- 184.90B ---- 184.90B 176.20 +33.70 142.50 1915 ---- 181.50B ---- 181.50B 172.90 +33.40 139.50 1920 ---- 178.10B ---- 178.10B 169.50 +33.00 136.50 1925 ---- 174.70B ---- 174.70B 166.30 +32.70 133.60 293 1930 ---- 171.50B ---- 171.50B 163.00 +32.20 130.80 1935 ---- 168.20B ---- 168.20B 159.90 +31.90 128.00 1940 ---- 165.00B ---- 165.00B 156.70 +31.40 125.30 1 1945 ---- 161.90B ---- 161.90B 153.70 +31.10 122.60 2 1950 ---- 158.70B ---- 158.70B 150.60 +30.70 119.90 526 1955 ---- 155.70B ---- 155.70B 147.60 +30.30 117.30 90 1960 ---- 152.70B ---- 152.70B 144.70 +29.90 114.80 40 1965 ---- 149.80B ---- 149.80B 141.80 +29.50 112.30 4 1970 ---- 146.90B ---- 146.90B 139.00 +29.10 109.90 66 1975 ---- 144.00B ---- 144.00B 136.20 +28.70 107.50 483 1980 ---- 141.20B ---- 141.20B 133.50 +28.40 105.10 1 1985 ---- 138.50B ---- 138.50B 130.80 +28.00 102.80 10 1990 ---- 135.70B ---- 135.70B 128.20 +27.60 100.60 1995 ---- 133.10B ---- 133.10B 125.60 +27.20 98.40 2 2000 113.60 130.50B 105.70A 105.70A 123.00 +26.80 5 96.20 19 318 2005 ---- 127.90B ---- 127.90B 120.60 +26.50 94.10 2010 ---- 125.40B ---- 125.40B 118.10 +26.00 92.10 24 157 2015 ---- 123.00B ---- 122.90B 115.70 +25.60 90.10 2020 ---- 120.60B ---- 120.50B 113.30 +25.20 88.10 1 2025 ---- 118.20B ---- 118.10B 111.00 +24.80 86.20 14 2030 ---- 115.90B ---- 115.70B 108.80 +24.50 84.30 1 2035 ---- 113.60B ---- 113.50B 106.50 +24.00 82.50 2 2040 ---- 111.30B ---- 111.20B 104.40 +23.70 1 80.70 68 2045 ---- 109.10B ---- 108.90B 102.20 +23.30 78.90 2 2050 ---- 107.00B ---- 106.90B 100.10 +22.90 60 77.20 224 2055 ---- 104.90B ---- 104.60B 98.10 +22.60 75.50 2060 ---- 102.80B ---- 102.60B 96.10 +22.20 73.90 2065 ---- 100.80B ---- 100.40B 94.10 +21.80 72.30 2070 ---- 98.80B ---- 98.40B 92.20 +21.50 70.70 1 2075 ---- 96.80B ---- 96.50B 90.30 +21.10 69.20 278 2080 ---- 94.90B ---- 94.60B 88.40 +20.70 67.70 50 2085 ---- 93.00B ---- 92.70B 86.60 +20.30 66.30 10 19 2090 ---- 91.20B ---- 90.90B 84.90 +20.00 64.90 2 2095 ---- 89.40B ---- 89.10B 83.10 +19.60 63.50 2100 ---- 87.60B ---- 87.30B 81.40 +19.20 30 62.20 5 522 2105 ---- 85.90B ---- 85.60B 79.80 +19.00 60.80 2110 ---- 84.20B ---- 83.90B 78.20 +18.60 59.60 12 2115 ---- 82.60B ---- 82.20B 76.60 +18.30 58.30 2120 ---- 80.90B ---- 80.60B 75.00 +17.90 57.10 2125 ---- 79.30B ---- 79.00B 73.50 +17.60 55.90 3 2130 ---- 77.80B ---- 77.50B 72.00 +17.20 54.80 2135 ---- 76.30B ---- 76.00B 70.60 +17.00 53.60 2140 ---- 74.80B ---- 74.50B 69.10 +16.60 52.50 32 2145 ---- 73.30B ---- 73.00B 67.70 +16.30 51.40 2150 ---- 71.90B ---- 71.60B 66.40 +16.00 3 50.40 26 590 2155 ---- 70.50B ---- 70.40B 65.10 +15.70 49.40 1 2160 ---- 69.10B ---- 69.10B 63.80 +15.40 1 48.40 2 2165 ---- 67.80B ---- 67.50B 62.50 +15.10 47.40 2170 ---- 66.50B ---- 66.20B 61.20 +14.80 46.40 11 2175 ---- 65.20B ---- 64.90B 60.00 +14.50 45.50 528 2180 ---- 63.90B ---- 63.90B 58.80 +14.30 44.50 2 2185 ---- 62.70B ---- 62.40B 57.70 +14.10 43.60 26 2190 ---- 61.50B ---- 61.20B 56.60 +13.80 42.80 77 77 2195 ---- 60.30B ---- 60.10B 55.40 +13.50 41.90 2200 ---- 59.20B ---- 59.20B 54.40 +13.40 34 41.00 24 814 2205 ---- 57.80B ---- 57.80B 53.30 +13.10 40.20 1 2210 ---- 56.70B ---- 56.70B 52.30 +12.90 39.40 2215 ---- 55.60B ---- 55.60B 51.20 +12.60 38.60 3 2220 ---- 54.60B ---- 54.60B 50.30 +12.50 37.80 27 2225 ---- 53.80B ---- 53.80B 49.30 +12.20 37.10 1 2230 ---- 52.50B ---- 52.50B 48.30 +12.00 36.30 2235 ---- 51.50B ---- 51.50B 47.40 +11.80 35.60 2240 ---- 50.60B ---- 50.60B 46.50 +11.60 34.90 2245 ---- 49.60B ---- 49.60B 45.60 +11.40 34.20 2250 48.20 48.90B 48.20 46.00A 44.70 +11.10 1 33.60 54 110 2255 ---- 47.80B ---- 47.80B 43.90 +11.00 32.90 2260 ---- 47.10B ---- 46.90B 43.00 +10.70 32.30 420 2265 ---- 46.10B ---- 46.10B 42.20 +10.50 31.70 2270 ---- 45.40B ---- 45.20B 41.40 +10.40 31.00 1 2275 ---- 44.50B ---- 44.40B 40.60 +10.10 30.50 601 2280 ---- 43.60B ---- 43.60B 39.90 +10.00 29.90 2290 ---- 42.00B ---- 42.00B 38.40 +9.60 28.80 2300 ---- 40.60B ---- 40.60B 37.00 +9.30 20 27.70 1413 2310 ---- 39.10B ---- 39.10B 35.60 +8.90 26.70 2320 ---- 37.70B ---- 37.70B 34.30 +8.60 25.70 2325 ---- 37.10B ---- 37.00B 33.70 +8.50 25.20 10 94 2330 ---- 36.40B ---- 36.40B 33.10 +8.40 24.70 1 11 2340 ---- 35.10B ---- 35.10B 31.90 +8.10 23.80 24 2350 ---- 33.90B ---- 33.90B 30.70 +7.70 23.00 333 2360 ---- 32.70B ---- 32.70B 29.60 +7.50 22.10 2370 ---- 31.60B ---- 31.60B 28.60 +7.30 21.30 2375 ---- 31.10B ---- 31.10B 28.10 +7.10 21.00 337 2380 ---- 30.60B ---- 30.60B 27.60 +7.00 20.60 2400 26.00 28.50B 25.70 28.50B 25.70 +6.50 9 19.20 1199 2425 ---- 26.30B ---- 26.30B 23.60 +6.10 17.50 292 2450 19.30 24.20B 19.30 24.20B 21.70 +5.60 4 16.10 105 2475 ---- 22.30B ---- 22.30B 20.00 +5.20 14.80 2500 16.20 20.60B 16.20 20.60B 18.40 +4.80 15 13.60 1 51 2525 14.40 19.10B 13.20A 18.20A 17.00 +4.50 2 12.50 27 2550 ---- 17.70B ---- 17.70B 15.80 +4.20 11.60 5 2575 ---- 16.40B ---- 16.40B 14.60 +3.90 10.70 161 2650 ---- 13.20B ---- 13.20B 11.80 +3.20 8.60 128 3000 ---- 5.70B ---- 5.70B 5.10 +1.40 3.70 2099 OG NOV23 Gold Option CALL 1225 ---- 844.00B ---- 844.00B 837.80 +45.50 792.30 1250 ---- 819.00B ---- 817.50B 812.80 +45.50 767.30 1275 ---- 793.90B ---- 793.90B 787.80 +45.50 742.30 1300 ---- 769.40B ---- 768.70B 762.80 +45.50 717.30 1325 ---- 744.40B ---- 743.10B 737.80 +45.50 692.30 1350 ---- 719.10B ---- 719.10B 712.80 +45.50 667.30 1375 ---- 693.90B ---- 693.90B 687.80 +45.50 642.30 1400 ---- 668.90B ---- 668.90B 662.80 +45.50 617.30 1420 ---- 649.40B ---- 648.80B 642.80 +45.50 597.30 1425 ---- 644.10B ---- 644.10B 637.80 +45.50 592.30 1430 ---- 639.20B ---- 638.20B 632.80 +45.50 587.30 1440 ---- 629.10B ---- 627.20B 622.80 +45.50 577.30 1450 ---- 619.00B ---- 619.00B 612.80 +45.50 567.30 1460 ---- 609.00B ---- 609.00B 602.80 +45.50 557.30 1470 ---- 599.10B ---- 599.10B 592.80 +45.50 547.30 1475 ---- 594.60B ---- 593.90B 587.80 +45.50 542.30 1480 ---- 589.40B ---- 589.40B 582.80 +45.50 537.30 1490 ---- 579.50B ---- 579.50B 572.80 +45.50 527.30 1500 ---- 569.10B ---- 569.10B 562.80 +45.50 517.30 1510 ---- 559.20B ---- 559.20B 552.80 +45.50 507.30 1515 ---- 554.30B ---- 554.30B 547.80 +45.50 502.30 1520 ---- 549.10B ---- 549.10B 542.80 +45.50 497.30 1525 ---- 544.30B ---- 544.00B 537.80 +45.50 492.30 1530 ---- 539.10B ---- 537.50B 532.80 +45.50 487.30 1535 ---- 534.60B ---- 534.00B 527.80 +45.50 482.30 1540 ---- 529.30B ---- 529.30B 522.80 +45.50 477.30 1545 ---- 524.20B ---- 524.20B 517.80 +45.40 472.40 1550 ---- 522.40B ---- 522.40B 512.80 +45.40 467.40 1555 ---- 514.60B ---- 514.60B 507.80 +45.30 462.50 1560 ---- 509.80B ---- 509.80B 502.80 +45.30 457.50 1565 ---- 504.50B ---- 504.50B 497.80 +45.20 452.60 1570 ---- 499.40B ---- 499.40B 492.80 +45.10 447.70 1575 ---- 497.50B ---- 497.50B 487.90 +45.10 442.80 1580 ---- 489.70B ---- 489.70B 482.90 +45.00 437.90 1585 ---- 484.40B ---- 484.40B 478.00 +45.00 433.00 1590 ---- 479.60B ---- 477.10B 473.00 +44.90 428.10 1595 ---- 475.20B ---- 475.20B 468.10 +44.80 423.30 1600 ---- 472.90B ---- 472.90B 463.20 +44.80 418.40 6 1605 ---- 464.90B ---- 464.10B 458.30 +44.70 413.60 1610 ---- 460.60B ---- 458.60B 453.40 +44.70 408.70 1615 ---- 455.50B ---- 454.40B 448.50 +44.60 403.90 1620 ---- 450.70B ---- 450.60B 443.70 +44.60 399.10 1625 ---- 448.50B ---- 448.50B 438.80 +44.40 394.40 1630 ---- 440.70B ---- 439.90B 434.00 +44.40 389.60 1635 ---- 435.90B ---- 434.80B 429.20 +44.40 384.80 1640 ---- 431.10B ---- 430.20B 424.30 +44.20 380.10 1645 ---- 426.40B ---- 426.40B 419.50 +44.10 375.40 1650 ---- 424.50B ---- 424.50B 414.70 +44.10 370.60 1655 ---- 417.20B ---- 415.90B 410.00 +44.00 366.00 1660 ---- 411.90B ---- 411.20B 405.20 +43.90 361.30 1665 ---- 407.20B ---- 406.30B 400.40 +43.80 356.60 1670 ---- 402.40B ---- 402.40B 395.70 +43.70 352.00 1675 ---- 400.70B ---- 400.70B 391.00 +43.70 347.30 1680 ---- 393.10B ---- 392.30B 386.30 +43.60 342.70 1685 ---- 388.40B ---- 387.60B 381.60 +43.50 338.10 1690 ---- 383.70B ---- 383.00B 376.90 +43.40 333.50 1695 ---- 379.10B ---- 377.80B 372.20 +43.20 329.00 1700 ---- 377.20B ---- 377.20B 367.60 +43.20 324.40 1705 ---- 369.70B ---- 369.10B 362.90 +43.00 319.90 1710 ---- 365.20B ---- 365.20B 358.30 +42.90 315.40 2 1715 ---- 360.60B ---- 360.60B 353.70 +42.80 310.90 1720 ---- 355.90B ---- 355.20B 349.10 +42.60 306.50 1725 ---- 354.10B ---- 354.10B 344.60 +42.60 302.00 1730 ---- 347.40B ---- 346.70B 340.00 +42.40 297.60 1735 ---- 342.90B ---- 342.20B 335.50 +42.30 293.20 1740 ---- 338.00B ---- 337.10B 331.00 +42.20 288.80 1745 ---- 334.50B ---- 334.50B 326.50 +42.00 284.50 1750 ---- 331.50B ---- 331.50B 322.00 +41.80 280.20 1755 ---- 327.00B ---- 327.00B 317.60 +41.70 275.90 1760 ---- 322.60B ---- 322.60B 313.10 +41.50 271.60 1765 ---- 318.10B ---- 318.10B 308.70 +41.30 267.40 1 1770 ---- 313.70B ---- 313.70B 304.30 +41.10 263.20 1775 ---- 309.40B ---- 309.40B 300.00 +41.00 259.00 1780 ---- 305.00B ---- 305.00B 295.70 +40.80 254.90 1785 ---- 300.70B ---- 300.70B 291.40 +40.60 250.80 1 1790 ---- 296.40B ---- 296.40B 287.10 +40.40 246.70 1 1795 ---- 292.10B ---- 292.10B 282.80 +40.20 242.60 1 1800 ---- 287.80B ---- 287.80B 278.60 +40.00 238.60 1805 ---- 283.60B ---- 283.60B 274.40 +39.80 234.60 1810 ---- 279.40B ---- 279.40B 270.20 +39.50 230.70 1815 ---- 275.20B ---- 275.20B 266.10 +39.30 226.80 1820 ---- 271.10B ---- 271.10B 262.00 +39.10 222.90 1825 ---- 267.00B ---- 267.00B 257.90 +38.80 219.10 1830 ---- 262.90B ---- 262.90B 253.90 +38.60 215.30 1835 ---- 258.90B ---- 258.90B 249.90 +38.40 211.50 1840 ---- 254.90B ---- 254.90B 245.90 +38.10 207.80 1845 ---- 250.90B ---- 250.90B 241.90 +37.80 204.10 1850 ---- 246.90B ---- 246.90B 238.00 +37.50 200.50 1855 ---- 243.00B ---- 243.00B 234.20 +37.30 196.90 1860 ---- 239.20B ---- 239.20B 230.30 +36.90 193.40 1865 ---- 235.30B ---- 235.30B 226.50 +36.60 189.90 1870 ---- 231.50B ---- 231.50B 222.80 +36.40 186.40 1 1875 ---- 227.80B ---- 227.80B 219.10 +36.10 183.00 1 1880 ---- 224.00B ---- 224.00B 215.40 +35.70 179.70 1885 ---- 220.30B ---- 220.30B 211.70 +35.30 176.40 1890 ---- 216.70B ---- 216.70B 208.20 +35.10 173.10 1 1895 ---- 213.10B ---- 213.10B 204.60 +34.70 169.90 1 1900 ---- 209.50B ---- 209.50B 201.10 +34.40 166.70 301 1905 ---- 206.00B ---- 206.00B 197.60 +34.10 163.50 1910 ---- 202.50B ---- 202.50B 194.20 +33.70 160.50 3 1915 ---- 199.10B ---- 199.10B 190.80 +33.40 157.40 1920 ---- 195.70B ---- 195.70B 187.50 +33.10 154.40 1925 ---- 192.30B ---- 192.30B 184.20 +32.70 151.50 1930 ---- 189.00B ---- 189.00B 180.90 +32.30 148.60 1935 ---- 185.80B ---- 185.80B 177.70 +32.00 145.70 1940 ---- 182.50B ---- 182.50B 174.50 +31.60 142.90 1945 ---- 179.40B ---- 179.40B 171.40 +31.30 140.10 1950 ---- 176.20B ---- 176.20B 168.30 +30.90 137.40 1955 ---- 173.10B ---- 173.10B 165.30 +30.60 134.70 1960 ---- 170.10B ---- 170.10B 162.30 +30.20 132.10 1965 ---- 167.10B ---- 167.10B 159.40 +29.90 129.50 1970 ---- 164.10B ---- 164.10B 156.50 +29.50 127.00 1975 ---- 161.20B ---- 161.20B 153.70 +29.20 124.50 1980 ---- 158.30B ---- 158.30B 150.90 +28.90 1 122.00 24 1985 ---- 155.50B ---- 155.50B 148.10 +28.50 119.60 1990 ---- 152.70B ---- 152.70B 145.40 +28.10 117.30 1995 ---- 150.00B ---- 150.00B 142.70 +27.70 115.00 2000 ---- 147.30B ---- 147.30B 140.10 +27.40 112.70 85 2005 ---- 144.70B ---- 144.70B 137.50 +27.00 110.50 2010 ---- 142.10B ---- 142.10B 135.00 +26.70 40 108.30 5 195 2015 ---- 139.50B ---- 139.50B 132.50 +26.40 106.10 4 204 2020 ---- 137.00B ---- 137.00B 130.00 +26.00 104.00 2025 ---- 134.90B ---- 134.50B 127.60 +25.60 102.00 2 2030 ---- 132.40B ---- 132.30B 125.30 +25.30 100.00 2035 ---- 130.10B ---- 129.70B 122.90 +24.90 98.00 43 43 2040 ---- 127.70B ---- 127.50B 120.60 +24.50 96.10 2045 ---- 125.40B ---- 125.20B 118.40 +24.20 10 94.20 1 2050 ---- 123.20B ---- 123.00B 116.20 +23.80 92.40 10 2055 ---- 121.00B ---- 120.60B 114.10 +23.60 90.50 2060 ---- 118.80B ---- 118.40B 111.90 +23.10 88.80 1 1 2065 ---- 116.70B ---- 116.40B 109.90 +22.80 87.10 2070 ---- 114.60B ---- 114.10B 107.80 +22.40 85.40 121 2075 112.80 112.80 112.80 106.30A 105.80 +22.10 1 83.70 4 2080 ---- 110.50B ---- 110.10B 103.80 +21.70 82.10 2085 ---- 108.50B ---- 108.10B 101.90 +21.40 80.50 20 2090 ---- 106.60B ---- 106.10B 100.00 +21.10 78.90 2095 ---- 104.60B ---- 104.20B 98.20 +20.80 77.40 2100 ---- 102.80B ---- 102.40B 96.40 +20.50 75.90 115 2105 ---- 100.90B ---- 100.60B 94.60 +20.10 1 74.50 2110 ---- 99.10B ---- 98.80B 92.80 +19.70 73.10 2115 ---- 97.40B ---- 96.90B 91.10 +19.40 71.70 2120 ---- 95.60B ---- 95.30B 89.40 +19.10 70.30 1 2125 ---- 93.90B ---- 93.60B 87.80 +18.80 69.00 2130 ---- 92.30B ---- 91.90B 86.20 +18.50 67.70 2135 ---- 90.60B ---- 90.30B 84.60 +18.20 66.40 2140 ---- 89.00B ---- 88.70B 83.10 +17.90 65.20 3 3 2145 ---- 87.50B ---- 87.10B 81.50 +17.50 64.00 2150 ---- 85.90B ---- 85.60B 80.10 +17.30 62.80 71 2155 ---- 84.40B ---- 84.10B 78.60 +17.00 61.60 4 2160 ---- 82.90B ---- 82.60B 77.20 +16.70 60.50 2165 ---- 81.50B ---- 81.20B 75.80 +16.40 59.40 2170 ---- 80.00B ---- 79.70B 74.40 +16.10 58.30 1 2175 ---- 78.70B ---- 78.30B 73.10 +15.90 57.20 2 2180 ---- 77.30B ---- 77.00B 71.80 +15.60 56.20 7 2185 ---- 75.90B ---- 75.60B 70.50 +15.40 55.10 2190 ---- 74.60B ---- 74.30B 69.20 +15.10 54.10 2 2195 ---- 73.30B ---- 73.00B 68.00 +14.80 53.20 2200 ---- 72.10B ---- 72.10B 66.80 +14.60 52.20 785 2205 ---- 70.30B ---- 70.30B 65.60 +14.30 51.30 1 2210 ---- 69.10B ---- 69.10B 64.40 +14.10 50.30 5 2215 ---- 67.90B ---- 67.90B 63.30 +13.90 49.40 2220 ---- 66.70B ---- 66.70B 62.20 +13.70 48.50 1 2225 ---- 66.10B ---- 66.00B 61.10 +13.40 47.70 18 2230 ---- 64.50B ---- 64.50B 60.00 +13.20 46.80 2235 ---- 63.40B ---- 63.40B 59.00 +13.00 46.00 2240 ---- 62.30B ---- 62.30B 57.90 +12.70 45.20 2245 ---- 61.30B ---- 61.30B 56.90 +12.50 44.40 2250 ---- 60.70B ---- 60.60B 56.00 +12.40 43.60 405 2255 ---- 59.20B ---- 59.20B 55.00 +12.10 42.90 16 2260 ---- 58.20B ---- 58.20B 54.00 +11.90 42.10 2265 ---- 57.30B ---- 57.30B 53.10 +11.70 41.40 2270 ---- 56.30B ---- 56.30B 52.20 +11.50 40.70 2275 ---- 55.80B ---- 55.60B 51.30 +11.30 40.00 7 2280 ---- 54.50B ---- 54.50B 50.50 +11.20 39.30 2285 ---- 53.60B ---- 53.60B 49.60 +11.00 38.60 2290 ---- 52.70B ---- 52.70B 48.80 +10.90 37.90 2300 ---- 51.30B ---- 51.20B 47.20 +10.50 36.70 480 2310 ---- 49.30B ---- 49.30B 45.60 +10.20 35.40 2320 ---- 47.70B ---- 47.70B 44.10 +9.80 34.30 2325 ---- 47.30B ---- 47.10B 43.40 +9.70 33.70 2330 ---- 46.20B ---- 46.20B 42.70 +9.60 33.10 2340 ---- 44.80B ---- 44.80B 41.30 +9.30 32.00 2350 ---- 43.60B ---- 43.50B 40.00 +9.00 31.00 1 2360 ---- 42.00B ---- 42.00B 38.70 +8.70 30.00 2370 ---- 40.70B ---- 40.70B 37.50 +8.50 29.00 2375 ---- 40.30B ---- 40.20B 36.90 +8.30 28.60 31 2380 ---- 39.40B ---- 39.40B 36.30 +8.20 28.10 1 2400 29.70 37.30B 27.60A 37.20B 34.10 +7.80 6 26.30 85 2425 ---- 34.50B ---- 34.40B 31.50 +7.20 24.30 1 2450 ---- 32.00B ---- 31.90B 29.20 +6.70 22.50 2 2475 ---- 29.70B ---- 29.70B 27.10 +6.20 20.90 2500 22.70 27.60B 22.70 22.10A 25.20 +5.90 1 19.30 3 2525 ---- 25.70B ---- 25.70B 23.40 +5.40 18.00 2550 ---- 24.00B ---- 24.00B 21.80 +5.10 16.70 2575 18.20 22.50B 18.20 22.50B 20.40 +4.80 1 15.60 9 2800 ---- 12.90B ---- 12.90B 11.60 +2.90 8.70 51 OG DEC23 Gold Option CALL 1000 ---- 1068.30B ---- 1067.50B 1062.80 +45.50 1017.30 1025 ---- 1043.50B ---- 1043.50B 1037.80 +45.50 992.30 1050 ---- 1018.50B ---- 1018.50B 1012.80 +45.50 967.30 1075 ---- 993.80B ---- 993.20B 987.80 +45.50 942.30 1080 ---- 988.70B ---- 987.70B 982.80 +45.50 937.30 1090 ---- 978.70B ---- 977.70B 972.80 +45.50 927.30 1100 ---- 968.60B ---- 968.60B 962.80 +45.50 917.30 1110 ---- 958.80B ---- 957.70B 952.80 +45.50 907.30 1120 ---- 948.80B ---- 947.70B 942.80 +45.50 897.30 1125 ---- 943.60B ---- 943.60B 937.80 +45.50 892.30 1130 ---- 938.80B ---- 937.70B 932.80 +45.50 887.30 1140 ---- 928.80B ---- 927.80B 922.80 +45.50 877.30 1150 ---- 918.50B ---- 918.50B 912.80 +45.50 867.30 1160 ---- 908.80B ---- 907.80B 902.80 +45.50 857.30 1170 ---- 898.90B ---- 898.90B 892.80 +45.50 847.30 1175 ---- 894.00B ---- 892.00B 887.80 +45.50 842.30 1180 ---- 888.50B ---- 886.90B 882.80 +45.50 837.30 1185 ---- 883.50B ---- 881.90B 877.80 +45.50 832.30 1190 ---- 878.90B ---- 877.70B 872.80 +45.50 827.30 1195 ---- 873.90B ---- 873.90B 867.80 +45.50 822.30 1200 ---- 869.00B ---- 869.00B 862.80 +45.50 817.30 1205 ---- 863.70B ---- 863.60B 857.80 +45.50 812.30 1210 ---- 858.90B ---- 858.90B 852.80 +45.50 807.30 1215 ---- 853.70B ---- 853.60B 847.80 +45.50 802.30 1220 ---- 848.40B ---- 846.80B 842.80 +45.50 797.30 1225 ---- 843.70B ---- 842.90B 837.80 +45.50 792.30 1230 ---- 838.60B ---- 838.60B 832.80 +45.50 787.30 1235 ---- 833.60B ---- 833.60B 827.80 +45.50 782.30 1240 ---- 828.60B ---- 828.60B 822.80 +45.50 777.30 1245 ---- 823.60B ---- 823.60B 817.80 +45.50 772.30 1250 ---- 818.60B ---- 817.80B 812.80 +45.50 767.30 1255 ---- 813.30B ---- 813.30B 807.80 +45.50 762.30 1260 ---- 809.00B ---- 808.90B 802.80 +45.50 757.30 1265 ---- 804.00B ---- 803.30B 797.80 +45.50 752.30 1270 ---- 798.50B ---- 797.70B 792.80 +45.50 747.30 1275 ---- 793.50B ---- 793.50B 787.80 +45.50 742.30 1280 ---- 788.70B ---- 788.70B 782.80 +45.50 737.30 1285 ---- 783.80B ---- 783.80B 777.80 +45.50 732.30 1290 ---- 778.70B ---- 778.70B 772.80 +45.50 727.30 1295 ---- 773.70B ---- 773.70B 767.80 +45.50 722.30 1300 ---- 768.80B ---- 767.80B 762.80 +45.50 717.30 1305 ---- 763.70B ---- 763.70B 757.80 +45.50 712.30 1310 ---- 759.00B ---- 758.40B 752.80 +45.50 707.30 1315 ---- 753.60B ---- 753.60B 747.80 +45.50 702.30 1320 ---- 748.70B ---- 748.70B 742.80 +45.50 697.30 1325 ---- 744.20B ---- 743.60B 737.80 +45.50 692.30 1330 ---- 738.60B ---- 738.60B 732.80 +45.50 687.30 1335 ---- 733.70B ---- 733.70B 727.80 +45.50 682.30 1340 ---- 728.70B ---- 728.70B 722.80 +45.50 677.30 1345 ---- 723.60B ---- 723.60B 717.80 +45.50 672.30 1350 ---- 718.90B ---- 718.90B 712.80 +45.50 667.30 1355 ---- 714.10B ---- 714.00B 707.80 +45.50 662.30 1360 ---- 708.90B ---- 708.80B 702.80 +45.50 657.30 1365 ---- 703.90B ---- 702.90B 697.80 +45.50 652.30 1370 ---- 699.10B ---- 697.80B 692.80 +45.50 647.30 1375 ---- 693.70B ---- 693.70B 687.80 +45.50 642.30 1380 ---- 688.80B ---- 688.80B 682.80 +45.50 637.30 1385 ---- 683.70B ---- 683.70B 677.80 +45.50 632.30 1390 ---- 678.80B ---- 678.80B 672.80 +45.50 627.30 1395 ---- 673.70B ---- 673.00B 667.80 +45.50 622.30 1400 ---- 669.20B ---- 669.20B 662.80 +45.50 617.30 1405 ---- 663.80B ---- 663.00B 657.80 +45.50 612.30 1410 ---- 658.80B ---- 658.80B 652.80 +45.50 607.30 1415 ---- 653.80B ---- 653.80B 647.80 +45.50 602.30 1420 ---- 648.80B ---- 648.80B 642.80 +45.50 597.30 1425 ---- 644.30B ---- 644.30B 637.80 +45.50 592.30 1430 ---- 639.20B ---- 637.20B 632.80 +45.50 587.30 1435 ---- 633.60B ---- 632.00B 627.80 +45.50 582.30 1440 ---- 628.90B ---- 628.90B 622.80 +45.50 577.30 1445 ---- 624.20B ---- 624.20B 617.80 +45.50 572.30 1450 ---- 618.90B ---- 618.10B 612.80 +45.50 567.30 1455 ---- 613.80B ---- 612.90B 607.80 +45.50 562.30 1460 ---- 608.90B ---- 607.10B 602.80 +45.50 557.30 1465 ---- 604.30B ---- 603.60B 597.80 +45.50 552.30 1470 ---- 598.90B ---- 598.90B 592.80 +45.50 547.30 1475 ---- 594.40B ---- 592.40B 587.80 +45.50 542.30 1480 ---- 588.90B ---- 588.90B 582.80 +45.50 537.30 1485 ---- 583.90B ---- 583.90B 577.80 +45.50 532.30 1490 ---- 578.80B ---- 578.80B 572.80 +45.50 527.30 1495 ---- 574.30B ---- 573.70B 567.80 +45.50 522.30 1500 ---- 569.10B ---- 568.10B 562.80 +45.50 517.30 1505 ---- 564.00B ---- 564.00B 557.80 +45.50 512.30 1510 ---- 558.80B ---- 558.80B 552.80 +45.50 507.30 1515 ---- 554.00B ---- 554.00B 547.80 +45.50 502.30 1520 ---- 549.40B ---- 549.30B 542.80 +45.50 497.30 1525 ---- 547.40B ---- 547.40B 537.80 +45.40 492.40 1530 ---- 539.50B ---- 538.50B 532.80 +45.40 487.40 1535 ---- 534.30B ---- 534.30B 527.80 +45.30 482.50 1540 ---- 529.30B ---- 529.30B 522.80 +45.30 477.50 1545 ---- 524.20B ---- 524.20B 517.80 +45.20 472.60 1550 ---- 522.40B ---- 522.40B 512.90 +45.20 467.70 1555 ---- 514.10B ---- 513.30B 507.90 +45.10 462.80 1560 ---- 509.10B ---- 509.10B 503.00 +45.10 457.90 1565 ---- 504.60B ---- 504.60B 498.00 +45.00 453.00 1570 ---- 499.90B ---- 497.90B 493.10 +44.90 448.20 1575 ---- 497.80B ---- 497.80B 488.20 +44.90 443.30 1580 ---- 489.90B ---- 489.90B 483.30 +44.80 438.50 1585 ---- 484.90B ---- 484.00B 478.40 +44.70 433.70 1590 ---- 480.30B ---- 480.20B 473.50 +44.60 428.90 1595 ---- 475.60B ---- 475.10B 468.70 +44.60 424.10 1600 ---- 473.50B ---- 473.50B 463.80 +44.50 419.30 95 1605 ---- 465.80B ---- 465.80B 459.00 +44.50 414.50 1610 ---- 460.70B ---- 459.90B 454.10 +44.30 409.80 1615 ---- 455.80B ---- 455.80B 449.30 +44.30 405.00 1620 ---- 450.90B ---- 450.10B 444.50 +44.20 400.30 1625 ---- 449.40B ---- 449.40B 439.70 +44.10 395.60 50 1630 ---- 441.40B ---- 441.40B 434.90 +44.00 390.90 1635 ---- 437.20B ---- 437.20B 430.20 +44.00 386.20 1640 ---- 432.30B ---- 432.30B 425.40 +43.90 381.50 1645 ---- 427.50B ---- 427.50B 420.70 +43.80 376.90 1650 ---- 425.70B ---- 425.70B 416.00 +43.70 372.30 100 1655 ---- 417.90B ---- 417.90B 411.20 +43.50 367.70 1660 ---- 413.50B ---- 413.50B 406.50 +43.40 363.10 1665 ---- 408.70B ---- 408.70B 401.90 +43.40 358.50 1670 ---- 403.80B ---- 403.80B 397.20 +43.30 353.90 1675 ---- 402.20B ---- 402.20B 392.50 +43.10 349.40 1680 ---- 394.50B ---- 392.90B 387.90 +43.00 344.90 1685 ---- 390.40B ---- 390.40B 383.30 +42.90 340.40 1690 ---- 385.70B ---- 383.70B 378.60 +42.70 335.90 1695 ---- 381.00B ---- 381.00B 374.10 +42.60 331.50 1700 ---- 379.10B ---- 379.10B 369.50 +42.50 327.00 265 1705 ---- 372.10B ---- 372.10B 364.90 +42.30 322.60 1710 ---- 367.00B ---- 367.00B 360.40 +42.20 318.20 1715 ---- 362.80B ---- 362.80B 355.90 +42.10 313.80 1720 ---- 358.20B ---- 357.40B 351.40 +41.90 309.50 1725 ---- 356.50B ---- 356.50B 346.90 +41.80 305.10 2 1730 ---- 352.00B ---- 352.00B 342.50 +41.70 300.80 1735 ---- 347.50B ---- 347.50B 338.00 +41.50 296.50 1 1740 ---- 343.10B ---- 343.10B 333.60 +41.40 292.20 1 1745 ---- 338.70B ---- 338.70B 329.20 +41.20 288.00 1750 ---- 334.30B ---- 334.30B 324.80 +41.00 283.80 550 1755 ---- 329.90B ---- 329.90B 320.50 +40.90 279.60 1760 ---- 325.60B ---- 325.60B 316.20 +40.70 275.50 1765 ---- 321.30B ---- 321.30B 311.90 +40.60 271.30 1770 ---- 317.00B ---- 317.00B 307.60 +40.40 267.20 1775 ---- 312.70B ---- 312.70B 303.30 +40.10 263.20 122 1780 ---- 308.40B ---- 308.40B 299.10 +39.90 259.20 1785 ---- 304.20B ---- 304.20B 294.90 +39.70 255.20 1 1790 ---- 300.00B ---- 300.00B 290.70 +39.50 251.20 1795 ---- 295.80B ---- 295.80B 286.60 +39.30 247.30 1800 ---- 291.70B ---- 291.70B 282.50 +39.10 243.40 5739 1805 ---- 287.60B ---- 287.60B 278.40 +38.90 239.50 1810 ---- 283.50B ---- 283.50B 274.30 +38.60 235.70 1815 ---- 279.40B ---- 279.40B 270.30 +38.40 231.90 1820 ---- 275.40B ---- 275.40B 266.30 +38.20 228.10 1825 ---- 271.40B ---- 271.40B 262.30 +37.90 224.40 1830 ---- 267.40B ---- 267.40B 258.40 +37.70 220.70 50 1835 ---- 263.50B ---- 263.50B 254.50 +37.40 217.10 1 1840 ---- 259.60B ---- 259.60B 250.60 +37.10 213.50 1 1845 ---- 255.70B ---- 255.70B 246.80 +36.90 209.90 1850 ---- 251.90B ---- 251.90B 243.00 +36.60 103 206.40 96 1654 1855 ---- 248.10B ---- 248.10B 239.30 +36.40 202.90 2 1860 ---- 244.40B ---- 244.40B 235.50 +36.10 199.40 75 1865 ---- 240.60B ---- 240.60B 231.90 +35.90 196.00 1870 ---- 236.90B ---- 236.90B 228.20 +35.60 192.60 100 1875 ---- 233.20B ---- 233.20B 224.60 +35.30 189.30 670 1880 ---- 229.70B ---- 229.70B 221.00 +35.00 186.00 130 1885 ---- 226.10B ---- 226.10B 217.50 +34.70 182.80 1890 ---- 222.50B ---- 222.50B 214.00 +34.40 179.60 1 1895 ---- 219.00B ---- 219.00B 210.50 +34.10 176.40 1900 ---- 215.60B ---- 215.60B 207.10 +33.80 103 173.30 96 1622 1905 ---- 212.10B ---- 212.10B 203.80 +33.50 170.30 10 1910 ---- 208.70B ---- 208.70B 200.40 +33.20 167.20 50 1915 ---- 205.40B ---- 205.40B 197.20 +32.90 164.30 1 1920 ---- 202.10B ---- 202.10B 193.90 +32.60 161.30 30 1925 ---- 198.80B ---- 198.80B 190.70 +32.30 158.40 536 1930 ---- 195.60B ---- 195.60B 187.50 +31.90 155.60 1 1935 ---- 192.40B ---- 192.40B 184.40 +31.60 152.80 1 1940 ---- 189.30B ---- 189.30B 181.30 +31.30 150.00 101 1945 ---- 186.20B ---- 186.20B 178.30 +31.00 147.30 286 1950 ---- 183.20B ---- 183.20B 175.30 +30.60 144.70 10092 1955 ---- 180.10B ---- 180.10B 172.40 +30.30 142.10 1960 ---- 177.10B ---- 177.10B 169.50 +30.00 139.50 1 1965 ---- 174.20B ---- 174.20B 166.60 +29.70 136.90 1970 ---- 171.30B ---- 171.30B 163.80 +29.30 134.50 103 1975 ---- 168.50B ---- 168.50B 161.00 +29.00 132.00 9 131 1980 ---- 165.70B ---- 165.70B 158.20 +28.60 129.60 1 1985 ---- 162.90B ---- 162.90B 155.50 +28.20 127.30 1990 ---- 160.20B ---- 160.20B 152.90 +28.00 124.90 53 1995 ---- 157.50B ---- 157.50B 150.20 +27.50 122.70 1 2000 149.00 154.90B 148.50 147.10A 147.60 +27.20 5 120.40 23 4633 2005 146.00 152.30B 146.00 144.60A 145.10 +26.80 1 118.30 201 2010 ---- 149.70B ---- 149.70B 142.60 +26.50 116.10 2015 ---- 147.20B ---- 147.20B 140.10 +26.10 114.00 32 2020 ---- 145.20B ---- 144.80B 137.70 +25.70 9 112.00 9 2025 ---- 142.80B ---- 142.80B 135.30 +25.40 109.90 858 2030 ---- 140.40B ---- 140.00B 133.00 +25.10 107.90 500 2035 ---- 138.10B ---- 138.10B 130.70 +24.70 106.00 6 26 2040 ---- 135.80B ---- 135.80B 128.40 +24.30 103 104.10 2045 ---- 133.50B ---- 133.50B 126.20 +24.00 102.20 4 2050 ---- 131.30B ---- 131.20B 124.10 +23.70 85 100.40 175 2814 2055 ---- 129.10B ---- 129.00B 122.00 +23.40 98.60 1 2060 ---- 127.00B ---- 127.00B 119.90 +23.10 96.80 8 2065 ---- 124.90B ---- 124.90B 117.90 +22.80 95.10 2070 ---- 122.80B ---- 122.80B 115.90 +22.50 10 93.40 1 2075 ---- 120.80B ---- 120.80B 113.90 +22.20 91.70 331 2080 ---- 118.70B ---- 118.70B 112.00 +21.90 90.10 2085 ---- 116.80B ---- 116.70B 110.10 +21.60 88.50 2090 ---- 114.80B ---- 114.80B 108.20 +21.20 87.00 2 2095 ---- 113.00B ---- 113.00B 106.40 +21.00 85.40 1 2100 94.10 111.10B 89.80A 111.10B 104.60 +20.70 38 83.90 168 10951 2105 ---- 109.30B ---- 109.30B 102.80 +20.40 82.40 2110 ---- 107.50B ---- 107.50B 101.10 +20.10 81.00 75 2115 ---- 105.70B ---- 105.40B 99.30 +19.70 79.60 2120 ---- 104.00B ---- 104.00B 97.70 +19.50 78.20 49 2125 88.40 102.30B 88.40 102.30B 96.00 +19.20 50 76.80 11 2130 ---- 100.60B ---- 100.60B 94.40 +18.90 75.50 433 2135 ---- 99.00B ---- 99.00B 92.80 +18.60 74.20 2140 ---- 97.40B ---- 97.40B 91.20 +18.30 72.90 2145 ---- 95.80B ---- 95.80B 89.70 +18.00 71.70 2 2150 82.50 94.20B 81.50 80.40A 88.20 +17.80 215 70.40 14 3090 2155 ---- 92.60B ---- 92.60B 86.70 +17.50 69.20 1 2160 ---- 91.10B ---- 91.10B 85.30 +17.20 68.10 3 2165 ---- 89.70B ---- 89.60B 83.90 +17.00 66.90 9 2170 ---- 88.20B ---- 88.20B 82.50 +16.70 65.80 11 2175 ---- 86.90B ---- 86.90B 81.10 +16.40 24 64.70 402 2180 ---- 85.50B ---- 85.50B 79.80 +16.20 63.60 9 2185 ---- 84.10B ---- 84.10B 78.50 +15.90 62.60 20 2190 65.00 82.70B 65.00 82.70B 77.20 +15.70 1 61.50 4 2195 ---- 81.50B ---- 81.50B 76.00 +15.50 60.50 2 2200 78.60 80.40B 76.30 76.30 74.70 +15.20 209 59.50 6 4099 2205 ---- 78.30B ---- 78.30B 73.50 +15.00 58.50 2210 ---- 77.10B ---- 77.10B 72.30 +14.70 57.60 1 2215 ---- 75.80B ---- 75.80B 71.20 +14.60 56.60 2 2220 ---- 74.70B ---- 74.70B 70.00 +14.30 55.70 1 2225 ---- 74.10B ---- 74.10B 68.90 +14.10 54.80 483 2230 ---- 72.30B ---- 72.30B 67.80 +13.90 53.90 2 2235 ---- 71.20B ---- 71.20B 66.70 +13.60 53.10 1 2240 ---- 70.10B ---- 70.10B 65.60 +13.40 52.20 1 2245 ---- 69.00B ---- 69.00B 64.60 +13.20 51.40 1 2250 59.00 68.50B 58.90 57.60A 63.60 +13.10 100 50.50 177 5181 2255 ---- 67.00B ---- 67.00B 62.60 +12.90 49.70 2260 ---- 66.40B ---- 66.40B 61.60 +12.70 48.90 100 2265 ---- 64.90B ---- 64.90B 60.60 +12.50 48.10 2270 ---- 63.90B ---- 63.90B 59.60 +12.20 47.40 2275 ---- 63.40B ---- 63.40B 58.70 +12.10 46.60 325 2280 ---- 62.00B ---- 62.00B 57.80 +11.90 45.90 2285 ---- 61.10B ---- 61.10B 56.90 +11.70 45.20 2290 ---- 60.20B ---- 60.20B 56.00 +11.50 44.50 2295 ---- 59.30B ---- 59.30B 55.20 +11.40 43.80 1 2300 ---- 58.70B ---- 58.70B 54.40 +11.30 43.10 100 2703 2305 ---- 57.50B ---- 57.50B 53.50 +11.10 42.40 2310 ---- 56.60B ---- 56.60B 52.80 +11.00 41.80 2315 ---- 55.80B ---- 55.80B 52.00 +10.80 41.20 2320 ---- 55.00B ---- 55.00B 51.20 +10.60 40.60 2325 ---- 54.60B ---- 54.60B 50.50 +10.50 40.00 1004 2330 ---- 53.40B ---- 53.40B 49.70 +10.30 39.40 2335 ---- 52.60B ---- 52.60B 49.00 +10.20 38.80 2340 ---- 51.80B ---- 51.80B 48.30 +10.10 38.20 7 2345 ---- 51.10B ---- 51.10B 47.60 +10.00 37.60 2350 ---- 50.70B ---- 50.50B 46.90 +9.80 37.10 7000 10001 2360 ---- 48.90B ---- 48.90B 45.50 +9.60 35.90 2370 ---- 47.50B ---- 47.50B 44.20 +9.40 34.80 2375 40.00 47.10B 40.00 39.70A 43.50 +9.20 2 34.30 7001 10185 2380 ---- 46.20B ---- 46.20B 42.90 +9.20 33.70 2 2390 ---- 44.90B ---- 44.90B 41.60 +8.80 32.80 2400 36.00 43.80B 36.00 43.70B 40.30 +8.50 206 31.80 5923 2410 ---- 42.40B ---- 42.40B 39.20 +8.30 30.90 1 1 2420 ---- 41.30B ---- 41.30B 38.10 +8.10 30.00 1 1 2425 ---- 40.90B ---- 40.70B 37.50 +7.90 29.60 1550 2430 36.80 40.10B 36.80 40.10B 37.00 +7.80 1 29.20 2440 32.00 39.10B 29.80A 39.10B 36.00 +7.60 2 28.40 14 2450 ---- 38.10B ---- 38.10B 35.00 +7.40 27.60 1 578 2475 ---- 35.60B ---- 35.60B 32.70 +7.00 25.70 2490 ---- 34.20B ---- 34.20B 31.40 +6.70 24.70 2500 26.30 33.30B 24.50 33.30B 30.60 +6.60 352 24.00 33 18535 2525 ---- 31.20B ---- 31.20B 28.60 +6.30 22.30 1 2550 ---- 29.30B ---- 29.30B 26.80 +6.00 20.80 29 2575 20.70 27.50B 20.30 22.80A 25.10 +5.70 6 19.40 15 2600 19.10 25.90B 18.80A 25.90B 23.60 +5.40 58 18.20 42 4098 2625 ---- 24.40B ---- 24.40B 22.20 +5.10 17.10 10 2650 ---- 23.00B ---- 23.00B 20.90 +4.80 16.10 23 2700 ---- 20.50B ---- 20.50B 18.60 +4.20 41 14.40 3 2676 2750 ---- 18.40B ---- 18.40B 16.60 +3.80 76 12.80 902 2800 ---- 16.50B ---- 16.50B 14.90 +3.40 11.50 3 710 2900 ---- 13.50B ---- 13.50B 12.20 +2.90 9.30 1 3000 9.50 11.20B 9.50 11.20B 10.10 +2.40 868 7.70 2 10493 3200 5.60 8.00 5.60 8.00 7.20 +1.70 67 5.50 51 2759 4000 2.70 3.00 2.70 3.00 2.60 +.60 2 2.00 11 29 900 ---- 1168.60B ---- 1167.60B 1162.80 +45.50 1117.30 925 ---- 1143.50B ---- 1143.50B 1137.80 +45.50 1092.30 950 ---- 1118.10B ---- 1117.40B 1112.80 +45.50 1067.30 975 ---- 1093.40B ---- 1093.40B 1087.80 +45.50 1042.30 OG JAN24 Gold Option CALL 1250 ---- 832.50B ---- 832.50B 827.90 +45.10 782.80 1275 ---- 805.70B ---- 805.70B 802.90 +45.10 757.80 1300 ---- 782.50B ---- 782.50B 777.90 +45.10 732.80 1325 ---- 755.80B ---- 754.50B 752.90 +45.10 707.80 1350 ---- 732.60B ---- 732.50B 727.90 +45.10 682.80 1375 ---- 705.90B ---- 705.90B 702.90 +45.10 657.80 1400 ---- 682.70B ---- 682.50B 677.90 +45.10 632.80 1425 ---- 656.00B ---- 656.00B 652.90 +45.10 607.80 1430 ---- 651.00B ---- 651.00B 647.90 +45.10 602.80 1440 ---- 641.10B ---- 640.90B 637.90 +45.10 592.80 1450 ---- 632.80B ---- 632.80B 627.90 +45.10 582.80 1460 ---- 620.80B ---- 620.70B 617.90 +45.10 572.80 1470 ---- 611.00B ---- 611.00B 607.90 +45.10 562.80 1475 ---- 605.80B ---- 604.60B 602.90 +45.10 557.80 1480 ---- 600.80B ---- 599.40B 597.90 +45.10 552.80 1490 ---- 591.10B ---- 591.00B 587.90 +45.10 542.80 1500 ---- 581.00B ---- 581.00B 577.90 +45.10 532.80 1510 ---- 571.10B ---- 569.80B 567.90 +45.10 522.80 1520 ---- 561.10B ---- 561.10B 557.90 +45.00 512.90 1525 ---- 561.40B ---- 561.40B 552.90 +45.00 507.90 1530 ---- 551.40B ---- 551.40B 547.90 +44.90 503.00 1535 ---- 546.50B ---- 546.40B 542.90 +44.80 498.10 1540 ---- 541.20B ---- 541.20B 538.00 +44.90 493.10 1545 ---- 536.20B ---- 536.20B 533.00 +44.80 488.20 1550 ---- 536.60B ---- 536.60B 528.00 +44.60 483.40 1555 ---- 526.50B ---- 526.50B 523.10 +44.60 478.50 1560 ---- 521.60B ---- 520.20B 518.20 +44.60 473.60 1565 ---- 516.60B ---- 515.30B 513.30 +44.50 468.80 1570 ---- 511.70B ---- 511.70B 508.40 +44.50 463.90 1575 ---- 512.10B ---- 512.10B 503.50 +44.40 459.10 1580 ---- 502.10B ---- 502.10B 498.60 +44.30 454.30 1585 ---- 497.50B ---- 497.50B 493.70 +44.20 449.50 1590 ---- 492.40B ---- 491.10B 488.90 +44.20 444.70 1595 ---- 487.50B ---- 487.50B 484.00 +44.10 439.90 1600 ---- 487.80B ---- 487.80B 479.20 +44.00 435.20 1605 ---- 478.10B ---- 478.10B 474.40 +44.00 430.40 1610 ---- 473.00B ---- 472.90B 469.60 +43.90 425.70 1615 ---- 468.20B ---- 468.20B 464.80 +43.80 421.00 1620 ---- 463.50B ---- 463.50B 460.00 +43.70 416.30 1625 ---- 463.90B ---- 463.90B 455.30 +43.70 411.60 1630 ---- 454.00B ---- 454.00B 450.50 +43.60 406.90 1635 ---- 449.30B ---- 448.00B 445.80 +43.60 402.20 1640 ---- 444.60B ---- 444.60B 441.10 +43.50 397.60 1645 ---- 440.30B ---- 440.30B 436.40 +43.40 393.00 1650 ---- 440.20B ---- 440.20B 431.70 +43.30 388.40 1655 ---- 430.40B ---- 430.40B 427.00 +43.20 383.80 1660 ---- 426.20B ---- 426.20B 422.30 +43.10 379.20 1665 ---- 422.20B ---- 422.20B 417.70 +43.10 374.60 1670 ---- 416.40B ---- 415.20B 413.00 +42.90 370.10 1675 ---- 416.90B ---- 416.90B 408.40 +42.90 365.50 1680 ---- 408.30B ---- 407.00B 403.80 +42.80 361.00 1685 ---- 403.70B ---- 403.70B 399.20 +42.70 356.50 1690 ---- 399.20B ---- 399.20B 394.60 +42.50 352.10 1695 ---- 393.40B ---- 393.30B 390.00 +42.40 347.60 1700 ---- 393.90B ---- 393.90B 385.50 +42.30 343.20 1705 ---- 384.40B ---- 383.20B 381.00 +42.20 338.80 1710 ---- 379.90B ---- 379.90B 376.50 +42.10 334.40 1715 ---- 377.00B ---- 377.00B 372.00 +42.00 330.00 1720 ---- 375.90B ---- 375.90B 367.50 +41.80 325.70 1725 ---- 371.40B ---- 371.40B 363.00 +41.60 321.40 1730 ---- 366.90B ---- 366.90B 358.60 +41.50 317.10 1735 ---- 362.50B ---- 362.50B 354.10 +41.30 312.80 1740 ---- 358.10B ---- 358.10B 349.70 +41.10 308.60 1745 ---- 353.70B ---- 353.70B 345.40 +41.00 304.40 1750 ---- 349.40B ---- 349.40B 341.00 +40.80 300.20 2 1755 ---- 345.00B ---- 345.00B 336.60 +40.60 296.00 1760 ---- 340.70B ---- 340.70B 332.30 +40.40 291.90 1765 ---- 336.40B ---- 336.40B 328.00 +40.20 287.80 1770 ---- 332.10B ---- 332.10B 323.80 +40.10 283.70 1775 ---- 327.90B ---- 327.90B 319.50 +39.90 279.60 1780 ---- 323.60B ---- 323.60B 315.30 +39.70 275.60 1785 ---- 319.40B ---- 319.40B 311.10 +39.50 271.60 1790 ---- 315.20B ---- 315.20B 306.90 +39.20 267.70 1 1795 ---- 311.10B ---- 311.10B 302.80 +39.10 263.70 1800 ---- 307.00B ---- 307.00B 298.60 +38.80 259.80 18 1805 ---- 302.90B ---- 302.90B 294.60 +38.70 255.90 1810 ---- 298.80B ---- 298.80B 290.50 +38.40 252.10 1815 ---- 294.80B ---- 294.80B 286.50 +38.20 248.30 1820 ---- 290.70B ---- 290.70B 282.50 +38.00 244.50 1825 ---- 286.80B ---- 286.80B 278.50 +37.70 240.80 1830 ---- 282.80B ---- 282.80B 274.60 +37.50 237.10 1835 ---- 278.90B ---- 278.90B 270.70 +37.30 233.40 1840 ---- 275.00B ---- 275.00B 266.80 +37.00 229.80 1845 ---- 271.10B ---- 271.10B 263.00 +36.80 226.20 1850 ---- 267.30B ---- 267.30B 259.20 +36.60 222.60 2 2 1855 ---- 263.50B ---- 263.50B 255.40 +36.30 219.10 1860 ---- 259.80B ---- 259.80B 251.70 +36.10 215.60 1865 ---- 256.00B ---- 256.00B 248.00 +35.80 212.20 1870 ---- 252.40B ---- 252.40B 244.30 +35.50 208.80 1875 ---- 248.70B ---- 248.70B 240.70 +35.20 205.50 1 1 1880 ---- 245.10B ---- 245.10B 237.10 +35.00 202.10 1885 ---- 241.50B ---- 241.50B 233.60 +34.70 198.90 1890 ---- 237.90B ---- 237.90B 230.10 +34.50 195.60 1895 ---- 234.40B ---- 234.40B 226.60 +34.20 192.40 1900 ---- 231.00B ---- 231.00B 223.20 +33.90 189.30 8 1905 ---- 227.50B ---- 227.50B 219.80 +33.60 186.20 1910 ---- 224.10B ---- 224.10B 216.40 +33.30 183.10 1915 ---- 220.80B ---- 220.80B 213.10 +33.00 180.10 1920 ---- 217.40B ---- 217.40B 209.90 +32.80 177.10 1925 ---- 214.10B ---- 214.10B 206.60 +32.50 174.10 1930 ---- 210.90B ---- 210.90B 203.40 +32.20 171.20 1935 ---- 207.70B ---- 207.70B 200.30 +31.90 168.40 1940 ---- 204.50B ---- 204.50B 197.20 +31.70 165.50 1945 ---- 201.40B ---- 201.40B 194.10 +31.40 162.70 1950 ---- 198.30B ---- 198.30B 191.00 +31.00 160.00 705 1955 ---- 195.30B ---- 195.30B 188.00 +30.70 157.30 1960 ---- 192.30B ---- 192.30B 185.10 +30.50 154.60 1965 ---- 189.30B ---- 189.30B 182.10 +30.10 152.00 1970 ---- 186.40B ---- 186.40B 179.20 +29.70 149.50 1975 ---- 183.50B ---- 183.50B 176.40 +29.50 146.90 1980 ---- 180.60B ---- 180.60B 173.60 +29.10 144.50 3 1985 ---- 177.80B ---- 177.80B 170.80 +28.80 142.00 3 1990 ---- 175.10B ---- 175.10B 168.10 +28.50 139.60 1995 ---- 172.40B ---- 172.40B 165.40 +28.10 137.30 2000 ---- 169.70B ---- 169.70B 162.80 +27.80 135.00 706 2005 ---- 167.00B ---- 167.00B 160.20 +27.50 132.70 2010 ---- 164.40B ---- 164.40B 157.70 +27.20 130.50 2015 ---- 161.90B ---- 161.90B 155.10 +26.70 128.40 2020 ---- 159.30B ---- 159.30B 152.70 +26.40 126.30 3 2025 ---- 156.80B ---- 156.80B 150.20 +26.00 124.20 2030 ---- 154.40B ---- 154.40B 147.90 +25.80 122.10 2035 ---- 152.00B ---- 152.00B 145.50 +25.40 120.10 2040 ---- 149.60B ---- 149.60B 143.20 +25.00 118.20 2045 ---- 147.30B ---- 147.30B 140.90 +24.70 116.20 2050 ---- 145.00B ---- 145.00B 138.60 +24.30 40 114.30 10 3430 2055 ---- 142.70B ---- 142.70B 136.40 +24.00 112.40 79 2060 ---- 140.50B ---- 140.50B 134.20 +23.70 110.50 2065 ---- 138.30B ---- 138.30B 132.00 +23.30 108.70 2070 ---- 136.10B ---- 136.10B 129.90 +23.00 106.90 2075 ---- 134.00B ---- 134.00B 127.80 +22.70 105.10 2080 ---- 131.90B ---- 131.90B 125.80 +22.40 103.40 2085 ---- 129.90B ---- 129.90B 123.70 +22.00 101.70 2090 ---- 127.80B ---- 127.80B 121.70 +21.70 100.00 2095 ---- 125.80B ---- 125.80B 119.80 +21.50 98.30 2100 ---- 123.90B ---- 123.90B 117.80 +21.10 96.70 36 3380 2105 ---- 122.00B ---- 122.00B 116.00 +20.90 95.10 2110 ---- 120.10B ---- 120.10B 114.10 +20.50 93.60 1 2115 ---- 118.20B ---- 118.20B 112.30 +20.30 92.00 2120 ---- 116.40B ---- 116.40B 110.50 +20.00 90.50 2125 ---- 114.60B ---- 114.60B 108.80 +19.70 89.10 2130 97.50 112.90B 97.50 112.90B 107.10 +19.40 1 87.70 3 11 2135 ---- 111.10B ---- 111.10B 105.40 +19.10 86.30 2140 ---- 109.40B ---- 109.40B 103.70 +18.80 84.90 1 2145 ---- 107.70B ---- 107.70B 102.10 +18.60 83.50 2150 ---- 106.10B ---- 106.10B 100.50 +18.30 82.20 566 2155 ---- 104.50B ---- 104.50B 99.00 +18.10 80.90 2160 ---- 102.90B ---- 102.90B 97.50 +17.90 79.60 2165 ---- 101.30B ---- 101.30B 96.00 +17.60 78.40 2170 ---- 99.80B ---- 99.80B 94.50 +17.40 77.10 2175 ---- 98.30B ---- 98.30B 93.10 +17.20 75.90 2180 ---- 96.80B ---- 96.80B 91.70 +17.00 74.70 2 2185 ---- 95.40B ---- 95.40B 90.30 +16.80 73.50 2190 ---- 93.90B ---- 93.90B 88.90 +16.60 72.30 1 2195 ---- 92.50B ---- 92.50B 87.60 +16.40 71.20 2200 ---- 91.10B ---- 91.10B 86.20 +16.20 70.00 156 2205 ---- 89.80B ---- 89.80B 84.90 +16.00 68.90 2210 ---- 88.50B ---- 88.50B 83.70 +15.90 67.80 1 2215 ---- 87.20B ---- 87.20B 82.40 +15.70 66.70 2220 ---- 85.90B ---- 85.90B 81.20 +15.50 65.70 2225 ---- 84.60B ---- 84.60B 79.90 +15.20 64.70 2230 ---- 83.40B ---- 83.40B 78.70 +15.00 63.70 2235 ---- 82.10B ---- 82.10B 77.60 +14.90 62.70 2240 ---- 80.90B ---- 80.90B 76.40 +14.60 61.80 2245 ---- 79.80B ---- 79.80B 75.30 +14.40 60.90 2250 ---- 78.60B ---- 78.60B 74.20 +14.20 60.00 1 2255 ---- 77.50B ---- 77.50B 73.10 +14.00 59.10 2260 ---- 76.40B ---- 76.40B 72.00 +13.70 58.30 2270 ---- 74.20B ---- 74.20B 69.90 +13.30 56.60 2275 ---- 73.10B ---- 73.10B 68.90 +13.10 55.80 2280 ---- 72.10B ---- 72.10B 67.90 +12.90 55.00 2290 ---- 70.10B ---- 70.10B 66.00 +12.50 53.50 2300 67.70 68.20B 67.70 68.20B 64.10 +12.10 21 52.00 108 2310 ---- 66.30B ---- 66.30B 62.40 +11.90 50.50 2320 ---- 64.40B ---- 64.40B 60.70 +11.60 49.10 2325 ---- 63.60B ---- 63.60B 59.90 +11.50 48.40 2330 ---- 62.70B ---- 62.70B 59.10 +11.30 47.80 2340 ---- 61.00B ---- 61.00B 57.50 +11.10 46.40 2350 ---- 59.30B ---- 59.30B 56.00 +10.90 45.10 2360 ---- 57.70B ---- 57.70B 54.50 +10.60 43.90 2375 ---- 55.50B ---- 55.50B 52.40 +10.40 42.00 1 2400 51.80 52.40B 51.00 52.20B 49.00 +9.80 149 39.20 821 2425 ---- 48.60B ---- 48.60B 45.80 +9.20 36.60 1 25 2450 ---- 45.60B ---- 45.60B 42.90 +8.70 34.20 310 2475 ---- 42.80B ---- 42.80B 40.30 +8.30 32.00 2500 ---- 40.20B ---- 40.20B 38.00 +8.00 30.00 196 2525 ---- 37.80B ---- 37.80B 35.60 +7.40 28.20 111 2550 ---- 35.60B ---- 35.60B 33.40 +6.90 26.50 2600 ---- 31.70B ---- 31.70B 29.40 +5.90 23.50 2 2700 ---- 25.40B ---- 25.40B 23.90 +5.10 18.80 124 OG FEB24 Gold Option CALL 1250 ---- 832.40B ---- 832.20B 827.90 +45.10 782.80 1275 ---- 805.80B ---- 805.80B 802.90 +45.10 757.80 1300 ---- 782.40B ---- 782.40B 777.90 +45.10 732.80 1325 ---- 755.70B ---- 755.70B 752.90 +45.10 707.80 1350 ---- 732.50B ---- 732.50B 727.90 +45.10 682.80 1375 ---- 705.80B ---- 705.80B 702.90 +45.10 657.80 1400 ---- 682.60B ---- 682.60B 677.90 +45.10 632.80 1425 ---- 655.80B ---- 655.80B 652.90 +45.10 607.80 1430 ---- 650.60B ---- 650.60B 647.90 +45.10 602.80 1440 ---- 640.70B ---- 640.70B 637.90 +45.10 592.80 1450 ---- 632.60B ---- 632.60B 627.90 +45.10 582.80 1460 ---- 620.90B ---- 620.90B 617.90 +45.10 572.80 1470 ---- 610.90B ---- 609.50B 607.90 +45.10 562.80 1475 ---- 606.00B ---- 606.00B 602.90 +45.10 557.80 1480 ---- 600.90B ---- 597.90B 597.90 +45.10 552.80 1490 ---- 590.90B ---- 588.00B 587.90 +45.10 542.80 1500 ---- 586.30B ---- 586.30B 577.90 +45.00 532.90 1510 ---- 571.00B ---- 571.00B 567.90 +44.90 523.00 1520 ---- 561.10B ---- 561.10B 557.90 +44.80 513.10 1525 ---- 561.30B ---- 561.30B 553.00 +44.80 508.20 1530 ---- 551.20B ---- 551.10B 548.00 +44.70 503.30 1535 ---- 546.50B ---- 546.50B 543.00 +44.60 498.40 1540 ---- 541.30B ---- 541.30B 538.10 +44.60 493.50 1545 ---- 536.50B ---- 536.50B 533.20 +44.50 488.70 1550 ---- 536.80B ---- 536.80B 528.30 +44.50 483.80 1555 ---- 526.90B ---- 526.90B 523.40 +44.40 479.00 1560 ---- 521.90B ---- 521.90B 518.50 +44.30 474.20 1565 ---- 517.10B ---- 515.80B 513.60 +44.20 469.40 1570 ---- 512.20B ---- 512.20B 508.70 +44.10 464.60 1575 ---- 512.40B ---- 512.40B 503.90 +44.10 459.80 1580 ---- 502.50B ---- 502.50B 499.00 +44.00 455.00 1585 ---- 497.70B ---- 496.40B 494.20 +43.90 450.30 1590 ---- 492.90B ---- 492.90B 489.40 +43.90 445.50 1595 ---- 488.10B ---- 486.80B 484.60 +43.80 440.80 1600 ---- 488.40B ---- 488.40B 479.80 +43.70 436.10 1605 ---- 478.50B ---- 478.50B 475.00 +43.60 431.40 1610 ---- 473.80B ---- 472.50B 470.30 +43.60 426.70 1615 ---- 469.10B ---- 467.80B 465.50 +43.40 422.10 1620 ---- 464.40B ---- 463.10B 460.80 +43.40 417.40 1625 ---- 464.60B ---- 464.60B 456.10 +43.30 412.80 1630 ---- 455.10B ---- 455.00B 451.40 +43.20 408.20 1635 ---- 450.40B ---- 449.10B 446.70 +43.10 403.60 1640 ---- 445.70B ---- 444.40B 442.00 +43.00 399.00 1645 ---- 441.00B ---- 436.30B 437.30 +42.90 394.40 1650 ---- 441.20B ---- 441.20B 432.70 +42.80 389.90 1655 ---- 431.80B ---- 427.00B 428.10 +42.70 385.40 1660 ---- 427.20B ---- 425.70B 423.50 +42.60 380.90 1665 ---- 423.30B ---- 423.30B 418.90 +42.50 376.40 1670 ---- 419.00B ---- 419.00B 414.30 +42.40 371.90 1675 ---- 418.20B ---- 418.20B 409.70 +42.20 367.50 1680 ---- 409.90B ---- 409.90B 405.20 +42.20 363.00 1685 ---- 405.40B ---- 405.40B 400.60 +42.00 358.60 1690 ---- 399.80B ---- 399.80B 396.10 +41.90 354.20 1695 ---- 396.50B ---- 396.50B 391.60 +41.80 349.80 1700 ---- 395.50B ---- 395.50B 387.20 +41.70 345.50 1705 ---- 391.00B ---- 391.00B 382.70 +41.50 341.20 1710 ---- 386.50B ---- 386.50B 378.30 +41.40 336.90 1 1715 ---- 382.10B ---- 382.10B 373.90 +41.30 332.60 1720 ---- 377.70B ---- 377.70B 369.50 +41.20 328.30 1725 ---- 373.30B ---- 373.30B 365.10 +41.00 324.10 1730 ---- 368.90B ---- 368.90B 360.80 +41.00 319.80 1735 ---- 364.50B ---- 364.50B 356.40 +40.80 315.60 1740 ---- 360.20B ---- 360.20B 352.10 +40.60 311.50 1745 ---- 355.90B ---- 355.90B 347.80 +40.50 307.30 1750 ---- 351.60B ---- 351.60B 343.60 +40.40 303.20 1755 ---- 347.30B ---- 347.30B 339.30 +40.20 299.10 1760 ---- 343.10B ---- 343.10B 335.10 +40.00 295.10 1765 ---- 338.80B ---- 338.80B 330.90 +39.90 291.00 1770 ---- 334.60B ---- 334.60B 326.70 +39.70 287.00 1775 ---- 330.50B ---- 330.50B 322.50 +39.40 283.10 1780 ---- 326.30B ---- 326.30B 318.40 +39.30 279.10 1785 ---- 322.20B ---- 322.20B 314.30 +39.10 275.20 1790 ---- 318.10B ---- 318.10B 310.20 +38.80 271.40 1795 ---- 314.00B ---- 314.00B 306.20 +38.70 267.50 1800 ---- 310.00B ---- 310.00B 302.10 +38.40 263.70 1 1805 ---- 306.00B ---- 306.00B 298.10 +38.10 260.00 1810 ---- 302.00B ---- 302.00B 294.10 +37.90 256.20 1815 ---- 298.00B ---- 298.00B 290.20 +37.60 252.60 1820 ---- 294.10B ---- 294.10B 286.30 +37.40 248.90 1825 ---- 290.20B ---- 290.20B 282.40 +37.10 245.30 1830 ---- 286.30B ---- 286.30B 278.50 +36.80 241.70 1835 ---- 282.50B ---- 282.50B 274.70 +36.60 238.10 1840 ---- 278.70B ---- 278.70B 270.90 +36.30 234.60 1845 ---- 274.90B ---- 274.90B 267.10 +36.00 231.10 1850 ---- 271.20B ---- 271.20B 263.40 +35.70 227.70 1855 ---- 267.50B ---- 267.50B 259.70 +35.50 224.20 1860 ---- 263.80B ---- 263.80B 256.00 +35.20 220.80 1865 ---- 260.20B ---- 260.20B 252.40 +34.90 217.50 1870 ---- 256.60B ---- 256.60B 248.90 +34.80 214.10 1875 ---- 253.00B ---- 253.00B 245.30 +34.50 210.80 1880 ---- 249.50B ---- 249.50B 241.80 +34.20 207.60 1885 ---- 246.00B ---- 246.00B 238.40 +34.10 204.30 1890 ---- 242.50B ---- 242.50B 235.00 +33.80 201.20 1895 ---- 239.10B ---- 239.10B 231.60 +33.60 198.00 1900 ---- 235.70B ---- 235.70B 228.20 +33.30 194.90 2 1905 ---- 232.30B ---- 232.30B 224.90 +33.00 191.90 6 1910 ---- 229.00B ---- 229.00B 221.70 +32.80 188.90 1915 ---- 225.70B ---- 225.70B 218.50 +32.60 185.90 1920 ---- 222.50B ---- 222.50B 215.30 +32.30 183.00 1925 ---- 219.30B ---- 219.30B 212.10 +32.00 180.10 500 1930 ---- 216.10B ---- 216.10B 209.00 +31.70 177.30 1935 ---- 213.00B ---- 213.00B 205.90 +31.40 174.50 1940 ---- 209.90B ---- 209.90B 202.90 +31.10 171.80 10 1945 ---- 206.80B ---- 206.80B 199.90 +30.80 169.10 1950 ---- 203.80B ---- 203.80B 196.90 +30.50 166.40 1955 ---- 200.80B ---- 200.80B 194.00 +30.20 163.80 12 1960 ---- 197.90B ---- 197.90B 191.10 +29.90 161.20 1965 ---- 195.00B ---- 195.00B 188.20 +29.60 158.60 1970 ---- 192.10B ---- 192.10B 185.40 +29.30 156.10 1975 ---- 189.30B ---- 189.30B 182.60 +29.00 153.60 1980 ---- 186.50B ---- 186.50B 179.90 +28.70 151.20 1985 ---- 183.70B ---- 183.70B 177.20 +28.40 148.80 24 1990 ---- 181.00B ---- 181.00B 174.50 +28.10 146.40 1995 ---- 178.30B ---- 178.30B 171.90 +27.80 144.10 2000 ---- 175.70B ---- 175.70B 169.30 +27.50 141.80 451 2005 ---- 173.10B ---- 173.10B 166.70 +27.10 139.60 2010 ---- 170.50B ---- 170.50B 164.20 +26.90 137.30 2015 ---- 168.00B ---- 168.00B 161.70 +26.50 135.20 2020 ---- 165.50B ---- 165.50B 159.20 +26.20 133.00 137 2025 ---- 163.00B ---- 163.00B 156.80 +25.90 130.90 2030 ---- 160.60B ---- 160.60B 154.40 +25.50 128.90 2035 ---- 158.20B ---- 158.20B 152.00 +25.20 126.80 2040 ---- 155.90B ---- 155.90B 149.70 +24.90 124.80 2045 ---- 153.60B ---- 153.60B 147.40 +24.50 122.90 2050 ---- 151.30B ---- 151.30B 145.20 +24.30 150 120.90 325 2055 ---- 149.00B ---- 149.00B 143.00 +23.90 119.10 177 2060 ---- 146.90B ---- 146.90B 140.80 +23.60 117.20 2065 ---- 144.80B ---- 144.80B 138.70 +23.30 115.40 17 2070 ---- 142.50B ---- 142.50B 136.60 +23.00 113.60 2075 ---- 140.50B ---- 140.50B 134.50 +22.70 111.80 2080 ---- 138.50B ---- 138.50B 132.50 +22.40 110.10 2085 ---- 136.40B ---- 136.40B 130.50 +22.10 108.40 2090 ---- 134.30B ---- 134.30B 128.50 +21.80 106.70 2095 ---- 132.30B ---- 132.30B 126.50 +21.50 105.00 2100 ---- 130.60B ---- 130.60B 124.60 +21.20 103.40 623 2105 ---- 128.60B ---- 128.60B 122.80 +21.00 101.80 2110 ---- 126.70B ---- 126.70B 120.90 +20.60 100.30 2115 ---- 124.80B ---- 124.80B 119.10 +20.40 98.70 2120 ---- 123.00B ---- 123.00B 117.40 +20.20 97.20 2125 ---- 121.30B ---- 121.30B 115.60 +19.80 25 95.80 10 260 2130 ---- 119.40B ---- 119.40B 113.90 +19.60 94.30 2135 ---- 117.70B ---- 117.70B 112.20 +19.30 92.90 2140 ---- 116.00B ---- 116.00B 110.60 +19.10 91.50 2145 ---- 114.30B ---- 114.30B 109.00 +18.90 90.10 2150 ---- 112.70B ---- 112.70B 107.40 +18.60 88.80 35 2155 ---- 111.00B ---- 111.00B 105.80 +18.40 87.40 2160 ---- 109.20B ---- 109.20B 104.30 +18.20 86.10 1 2165 ---- 107.70B ---- 107.70B 102.80 +18.00 84.80 2170 ---- 106.10B ---- 106.10B 101.30 +17.70 83.60 2175 ---- 104.60B ---- 104.60B 99.80 +17.40 82.40 2180 ---- 103.10B ---- 103.10B 98.40 +17.30 81.10 2185 ---- 101.80B ---- 101.80B 97.00 +17.00 80.00 2190 ---- 100.30B ---- 100.30B 95.60 +16.80 78.80 2195 ---- 98.90B ---- 98.90B 94.20 +16.60 77.60 2200 ---- 97.60B ---- 97.60B 92.90 +16.40 71 76.50 351 2205 ---- 96.10B ---- 96.10B 91.60 +16.20 75.40 2210 ---- 94.80B ---- 94.80B 90.30 +16.00 74.30 2215 ---- 93.50B ---- 93.50B 89.10 +15.80 73.30 2220 ---- 92.20B ---- 92.20B 87.80 +15.60 72.20 2225 ---- 91.00B ---- 91.00B 86.60 +15.40 71.20 2230 ---- 89.60B ---- 89.60B 85.40 +15.20 70.20 2235 ---- 88.40B ---- 88.40B 84.20 +15.00 69.20 2240 ---- 87.10B ---- 87.10B 83.10 +14.90 68.20 2245 ---- 85.90B ---- 85.90B 81.90 +14.60 67.30 2250 ---- 84.80B ---- 84.80B 80.80 +14.50 66.30 2 45 2255 ---- 83.70B ---- 83.70B 79.70 +14.30 65.40 2260 ---- 82.40B ---- 82.40B 78.60 +14.10 64.50 2270 ---- 80.20B ---- 80.20B 76.50 +13.80 62.70 2275 ---- 79.20B ---- 79.20B 75.50 +13.60 61.90 2280 ---- 78.00B ---- 78.00B 74.50 +13.50 61.00 2290 ---- 76.00B ---- 76.00B 72.50 +13.10 59.40 2300 62.30 74.00B 62.30 74.00B 70.60 +12.80 82 57.80 10 1215 2310 ---- 72.00B ---- 72.00B 68.80 +12.50 56.30 2320 ---- 70.10B ---- 70.10B 67.00 +12.20 54.80 2325 ---- 69.20B ---- 69.20B 66.10 +12.10 54.00 525 2330 ---- 68.30B ---- 68.30B 65.20 +11.90 53.30 2340 ---- 66.50B ---- 66.50B 63.60 +11.70 51.90 2350 ---- 64.90B ---- 64.90B 61.90 +11.40 50.50 409 2360 ---- 63.40B ---- 63.40B 60.40 +11.20 49.20 2375 ---- 60.80B ---- 60.80B 58.10 +10.80 47.30 89 2400 ---- 57.10B ---- 57.10B 54.50 +10.20 100 44.30 5 2425 ---- 53.70B ---- 53.70B 51.10 +9.60 41.50 8 2450 ---- 50.50B ---- 50.50B 48.00 +9.10 38.90 2475 ---- 47.60B ---- 47.60B 45.10 +8.70 36.40 2500 ---- 44.80B ---- 44.80B 42.40 +8.20 34.20 7 289 2525 ---- 42.30B ---- 42.30B 39.90 +7.80 32.10 3 2550 ---- 40.10B ---- 40.10B 37.70 +7.50 30.20 2800 19.70 23.90B 19.70 23.90B 22.40 +4.70 4 17.70 15 391 3000 16.00 16.70B 16.00 16.70B 15.70 +3.10 2 12.60 1 96 OG MAR24 Gold Option CALL 1250 ---- ---- ---- ---- 841.90 +44.40 797.50 1275 ---- ---- ---- ---- 816.90 +44.40 772.50 1300 ---- ---- ---- ---- 791.90 +44.40 747.50 1325 ---- ---- ---- ---- 766.90 +44.40 722.50 1350 ---- ---- ---- ---- 741.90 +44.40 697.50 1375 ---- ---- ---- ---- 716.90 +44.40 672.50 1400 ---- ---- ---- ---- 691.90 +44.40 647.50 1425 ---- ---- ---- ---- 666.90 +44.40 622.50 1440 ---- ---- ---- ---- 651.90 +44.40 607.50 1450 ---- ---- ---- ---- 641.90 +44.40 597.50 1460 ---- ---- ---- ---- 631.90 +44.40 587.50 1470 ---- ---- ---- ---- 621.90 +44.40 577.50 1475 ---- ---- ---- ---- 616.90 +44.40 572.50 1480 ---- ---- ---- ---- 611.90 +44.40 567.50 1490 ---- ---- ---- ---- 601.90 +44.40 557.50 1500 ---- ---- ---- ---- 591.90 +44.40 547.50 1510 ---- ---- ---- ---- 581.90 +44.40 537.50 1520 ---- ---- ---- ---- 571.90 +44.30 527.60 1525 ---- ---- ---- ---- 566.90 +44.20 522.70 1530 ---- ---- ---- ---- 561.90 +44.10 517.80 1540 ---- ---- ---- ---- 551.90 +43.90 508.00 1545 ---- ---- ---- ---- 547.00 +43.90 503.10 1550 ---- ---- ---- ---- 542.00 +43.70 498.30 1555 ---- ---- ---- ---- 537.10 +43.70 493.40 1560 ---- ---- ---- ---- 532.20 +43.60 488.60 1565 ---- ---- ---- ---- 527.30 +43.50 483.80 1570 ---- ---- ---- ---- 522.40 +43.40 479.00 1575 ---- ---- ---- ---- 517.50 +43.30 474.20 1580 ---- ---- ---- ---- 512.60 +43.20 469.40 1585 ---- ---- ---- ---- 507.80 +43.10 464.70 1590 ---- ---- ---- ---- 502.90 +43.00 459.90 1595 ---- ---- ---- ---- 498.10 +42.90 455.20 1600 ---- ---- ---- ---- 493.30 +42.80 450.50 1605 ---- ---- ---- ---- 488.50 +42.70 445.80 1610 ---- ---- ---- ---- 483.70 +42.60 441.10 1615 ---- ---- ---- ---- 478.90 +42.50 436.40 1620 ---- ---- ---- ---- 474.10 +42.40 431.70 1625 ---- ---- ---- ---- 469.40 +42.30 427.10 1630 ---- ---- ---- ---- 464.70 +42.20 422.50 1635 ---- ---- ---- ---- 459.90 +42.00 417.90 1640 ---- ---- ---- ---- 455.20 +41.90 413.30 1645 ---- ---- ---- ---- 450.50 +41.80 408.70 1650 ---- ---- ---- ---- 445.80 +41.70 404.10 1655 ---- ---- ---- ---- 441.20 +41.70 399.50 1660 ---- ---- ---- ---- 436.50 +41.50 395.00 1665 ---- ---- ---- ---- 431.80 +41.30 390.50 1670 ---- ---- ---- ---- 427.20 +41.20 386.00 1675 ---- ---- ---- ---- 422.60 +41.10 381.50 1680 ---- ---- ---- ---- 418.00 +41.00 377.00 1685 ---- ---- ---- ---- 413.40 +40.90 372.50 1690 ---- ---- ---- ---- 408.80 +40.70 368.10 1695 ---- ---- ---- ---- 404.30 +40.60 363.70 1700 ---- ---- ---- ---- 399.70 +40.40 359.30 1705 ---- ---- ---- ---- 395.20 +40.30 354.90 1710 ---- ---- ---- ---- 390.70 +40.20 350.50 1715 ---- ---- ---- ---- 386.20 +40.00 346.20 1720 ---- ---- ---- ---- 381.80 +39.90 341.90 1725 ---- ---- ---- ---- 377.30 +39.70 337.60 1730 ---- ---- ---- ---- 372.90 +39.60 333.30 1735 ---- ---- ---- ---- 368.50 +39.50 329.00 1740 ---- ---- ---- ---- 364.10 +39.30 324.80 1745 ---- ---- ---- ---- 359.70 +39.10 320.60 1750 ---- ---- ---- ---- 355.40 +39.00 316.40 1755 ---- ---- ---- ---- 351.10 +38.90 312.20 1760 ---- ---- ---- ---- 346.80 +38.70 308.10 1765 ---- ---- ---- ---- 342.50 +38.50 304.00 1770 ---- ---- ---- ---- 338.30 +38.40 299.90 1775 ---- ---- ---- ---- 334.10 +38.30 295.80 1780 ---- ---- ---- ---- 329.90 +38.10 291.80 1785 ---- ---- ---- ---- 325.70 +37.90 287.80 1790 ---- ---- ---- ---- 321.60 +37.80 283.80 1795 ---- ---- ---- ---- 317.50 +37.60 279.90 1800 ---- ---- ---- ---- 313.40 +37.40 276.00 1805 ---- ---- ---- ---- 309.30 +37.20 272.10 1810 ---- ---- ---- ---- 305.30 +37.00 268.30 1815 ---- ---- ---- ---- 301.40 +36.90 264.50 1820 ---- ---- ---- ---- 297.40 +36.70 260.70 1825 ---- ---- ---- ---- 293.50 +36.50 257.00 1830 ---- ---- ---- ---- 289.60 +36.30 253.30 1835 ---- ---- ---- ---- 285.80 +36.20 249.60 1840 ---- ---- ---- ---- 282.00 +36.00 246.00 1845 ---- ---- ---- ---- 278.30 +35.90 242.40 1850 ---- ---- ---- ---- 274.50 +35.60 238.90 1855 ---- ---- ---- ---- 270.80 +35.40 235.40 1860 ---- ---- ---- ---- 267.20 +35.30 231.90 1865 ---- ---- ---- ---- 263.60 +35.10 228.50 1870 ---- ---- ---- ---- 260.00 +34.90 225.10 1875 ---- ---- ---- ---- 256.50 +34.70 221.80 1880 ---- ---- ---- ---- 253.00 +34.50 218.50 1885 ---- ---- ---- ---- 249.50 +34.30 215.20 1890 ---- ---- ---- ---- 246.10 +34.10 212.00 1895 ---- ---- ---- ---- 242.70 +33.90 208.80 1900 ---- ---- ---- ---- 239.30 +33.60 205.70 1905 ---- ---- ---- ---- 236.00 +33.30 202.70 1910 ---- ---- ---- ---- 232.70 +33.10 199.60 1915 ---- ---- ---- ---- 229.50 +32.80 196.70 1920 ---- ---- ---- ---- 226.30 +32.60 193.70 1925 ---- ---- ---- ---- 223.10 +32.20 190.90 1930 ---- ---- ---- ---- 220.00 +32.00 188.00 1935 ---- ---- ---- ---- 216.90 +31.70 185.20 1940 ---- ---- ---- ---- 213.80 +31.30 182.50 1945 ---- ---- ---- ---- 210.80 +31.00 179.80 1950 ---- ---- ---- ---- 207.80 +30.70 177.10 1955 ---- ---- ---- ---- 204.80 +30.40 174.40 1960 ---- ---- ---- ---- 201.90 +30.10 171.80 1965 ---- ---- ---- ---- 199.00 +29.80 169.20 1970 ---- ---- ---- ---- 196.10 +29.50 166.60 1975 ---- ---- ---- ---- 193.30 +29.20 164.10 1980 ---- ---- ---- ---- 190.50 +29.00 161.50 1985 ---- ---- ---- ---- 187.70 +28.70 159.00 1990 ---- ---- ---- ---- 185.00 +28.50 156.50 1995 ---- ---- ---- ---- 182.30 +28.30 154.00 2000 ---- ---- ---- ---- 179.60 +28.00 151.60 2005 ---- ---- ---- ---- 176.90 +27.70 149.20 2010 ---- ---- ---- ---- 174.30 +27.50 146.80 2015 ---- ---- ---- ---- 171.80 +27.40 144.40 2020 ---- ---- ---- ---- 169.20 +27.10 142.10 2025 ---- ---- ---- ---- 166.70 +26.90 139.80 2030 ---- ---- ---- ---- 164.20 +26.60 137.60 2035 ---- ---- ---- ---- 161.80 +26.40 135.40 2040 ---- ---- ---- ---- 159.40 +26.10 133.30 2045 ---- ---- ---- ---- 157.00 +25.90 131.10 2050 ---- ---- ---- ---- 154.70 +25.60 129.10 2055 ---- ---- ---- ---- 152.40 +25.40 127.00 2060 ---- ---- ---- ---- 150.10 +25.10 125.00 2065 ---- ---- ---- ---- 147.90 +24.80 123.10 2070 ---- ---- ---- ---- 145.70 +24.60 121.10 2075 ---- ---- ---- ---- 143.50 +24.20 119.30 2080 ---- ---- ---- ---- 141.40 +24.00 117.40 2085 ---- ---- ---- ---- 139.30 +23.70 115.60 2090 ---- ---- ---- ---- 137.20 +23.40 113.80 2095 ---- ---- ---- ---- 135.20 +23.10 112.10 2100 ---- ---- ---- ---- 133.20 +22.80 110.40 2105 ---- ---- ---- ---- 131.20 +22.50 108.70 2110 ---- ---- ---- ---- 129.20 +22.20 107.00 2115 ---- ---- ---- ---- 127.30 +21.90 105.40 2120 ---- ---- ---- ---- 125.50 +21.60 103.90 2125 ---- ---- ---- ---- 123.60 +21.30 102.30 2130 ---- ---- ---- ---- 121.80 +21.00 100.80 2135 ---- ---- ---- ---- 120.00 +20.70 99.30 2140 ---- ---- ---- ---- 118.20 +20.40 97.80 2145 ---- ---- ---- ---- 116.50 +20.10 96.40 2150 ---- ---- ---- ---- 114.80 +19.80 95.00 2155 ---- ---- ---- ---- 113.10 +19.50 93.60 2160 ---- ---- ---- ---- 111.50 +19.30 92.20 2165 ---- ---- ---- ---- 109.90 +19.00 90.90 2170 ---- ---- ---- ---- 108.30 +18.70 89.60 2175 ---- ---- ---- ---- 106.70 +18.40 88.30 2180 ---- ---- ---- ---- 105.20 +18.20 87.00 2185 ---- ---- ---- ---- 103.70 +17.90 85.80 2190 ---- ---- ---- ---- 102.20 +17.60 84.60 2195 ---- ---- ---- ---- 100.70 +17.30 83.40 2200 ---- ---- ---- ---- 99.30 +17.10 82.20 2205 ---- ---- ---- ---- 97.90 +16.90 81.00 2210 ---- ---- ---- ---- 96.50 +16.60 79.90 2215 ---- ---- ---- ---- 95.10 +16.30 78.80 2220 ---- ---- ---- ---- 93.80 +16.10 77.70 2225 ---- ---- ---- ---- 92.50 +15.90 76.60 2230 ---- ---- ---- ---- 91.20 +15.70 75.50 2235 ---- ---- ---- ---- 89.90 +15.50 74.40 2240 ---- ---- ---- ---- 88.70 +15.30 73.40 2245 ---- ---- ---- ---- 87.50 +15.10 72.40 2250 ---- ---- ---- ---- 86.30 +14.90 71.40 2255 ---- ---- ---- ---- 85.10 +14.70 70.40 2260 ---- ---- ---- ---- 83.90 +14.50 69.40 2265 ---- ---- ---- ---- 82.80 +14.30 68.50 2270 ---- ---- ---- ---- 81.70 +14.20 67.50 2275 ---- ---- ---- ---- 80.60 +14.00 66.60 2280 ---- ---- ---- ---- 79.50 +13.80 65.70 2290 ---- ---- ---- ---- 77.40 +13.50 63.90 2300 ---- ---- ---- ---- 75.40 +13.20 62.20 2310 ---- ---- ---- ---- 73.40 +12.90 60.50 2320 ---- ---- ---- ---- 71.50 +12.60 58.90 2325 ---- ---- ---- ---- 70.60 +12.50 58.10 2330 ---- ---- ---- ---- 69.70 +12.40 57.30 2340 ---- ---- ---- ---- 67.90 +12.10 55.80 2350 ---- ---- ---- ---- 66.20 +11.80 54.40 2360 ---- ---- ---- ---- 64.50 +11.60 52.90 2370 ---- ---- ---- ---- 62.90 +11.30 51.60 2375 ---- ---- ---- ---- 62.20 +11.30 50.90 2400 ---- ---- ---- ---- 58.40 +10.70 47.70 1 2425 ---- ---- ---- ---- 55.00 +10.20 44.80 2450 ---- ---- ---- ---- 51.80 +9.70 42.10 2475 ---- ---- ---- ---- 48.90 +9.30 39.60 2500 ---- ---- ---- ---- 46.20 +8.90 37.30 3 2525 ---- ---- ---- ---- 43.70 +8.50 35.20 2550 ---- ---- ---- ---- 41.30 +8.10 33.20 OG APR24 Gold Option CALL 1250 ---- ---- ---- ---- 841.90 +44.40 797.50 1275 ---- ---- ---- ---- 816.90 +44.40 772.50 1300 ---- ---- ---- ---- 791.90 +44.40 747.50 1325 ---- ---- ---- ---- 766.90 +44.40 722.50 1350 ---- ---- ---- ---- 741.90 +44.40 697.50 1375 ---- ---- ---- ---- 716.90 +44.40 672.50 1400 ---- ---- ---- ---- 691.90 +44.40 647.50 1425 ---- ---- ---- ---- 666.90 +44.40 622.50 1440 ---- ---- ---- ---- 651.90 +44.40 607.50 1450 ---- ---- ---- ---- 641.90 +44.40 597.50 1460 ---- ---- ---- ---- 631.90 +44.40 587.50 1470 ---- ---- ---- ---- 621.90 +44.40 577.50 1475 ---- ---- ---- ---- 616.90 +44.40 572.50 1480 ---- ---- ---- ---- 611.90 +44.30 567.60 1490 ---- ---- ---- ---- 601.90 +44.20 557.70 1500 ---- ---- ---- ---- 591.90 +44.00 547.90 1510 ---- ---- ---- ---- 582.00 +43.80 538.20 1520 ---- ---- ---- ---- 572.20 +43.70 528.50 1525 ---- ---- ---- ---- 567.20 +43.60 523.60 1530 ---- ---- ---- ---- 562.40 +43.60 518.80 1540 ---- ---- ---- ---- 552.60 +43.30 509.30 1545 ---- ---- ---- ---- 547.70 +43.20 504.50 1550 ---- ---- ---- ---- 542.90 +43.20 499.70 1555 ---- ---- ---- ---- 538.10 +43.10 495.00 1560 ---- ---- ---- ---- 533.20 +42.90 490.30 1565 ---- ---- ---- ---- 528.40 +42.80 485.60 1570 ---- ---- ---- ---- 523.60 +42.70 480.90 1575 ---- ---- ---- ---- 518.90 +42.70 476.20 1580 ---- ---- ---- ---- 514.10 +42.60 471.50 1585 ---- ---- ---- ---- 509.30 +42.40 466.90 1590 ---- ---- ---- ---- 504.60 +42.40 462.20 1595 ---- ---- ---- ---- 499.80 +42.20 457.60 1600 ---- ---- ---- ---- 495.10 +42.10 453.00 1605 ---- ---- ---- ---- 490.40 +42.00 448.40 1610 ---- ---- ---- ---- 485.70 +41.90 443.80 1615 ---- ---- ---- ---- 481.00 +41.80 439.20 1620 ---- ---- ---- ---- 476.30 +41.60 434.70 1625 ---- ---- ---- ---- 471.70 +41.60 430.10 1630 ---- ---- ---- ---- 467.00 +41.40 425.60 1635 ---- ---- ---- ---- 462.40 +41.40 421.00 1640 ---- ---- ---- ---- 457.70 +41.20 416.50 1645 ---- ---- ---- ---- 453.10 +41.10 412.00 1650 ---- ---- ---- ---- 448.50 +41.00 407.50 1655 ---- ---- ---- ---- 443.90 +40.80 403.10 1660 ---- ---- ---- ---- 439.30 +40.70 398.60 1665 ---- ---- ---- ---- 434.80 +40.60 394.20 1670 ---- ---- ---- ---- 430.20 +40.50 389.70 1675 ---- ---- ---- ---- 425.70 +40.40 385.30 1680 ---- ---- ---- ---- 421.10 +40.20 380.90 1685 ---- ---- ---- ---- 416.60 +40.10 376.50 1690 ---- ---- ---- ---- 412.10 +39.90 372.20 1695 ---- ---- ---- ---- 407.70 +39.90 367.80 1700 ---- ---- ---- ---- 403.20 +39.70 363.50 1705 ---- ---- ---- ---- 398.70 +39.50 359.20 1710 ---- ---- ---- ---- 394.30 +39.40 354.90 1715 ---- ---- ---- ---- 389.90 +39.30 350.60 1720 ---- ---- ---- ---- 385.50 +39.10 346.40 1725 ---- ---- ---- ---- 381.10 +39.00 342.10 1730 ---- ---- ---- ---- 376.70 +38.80 337.90 1735 ---- ---- ---- ---- 372.40 +38.70 333.70 1740 ---- ---- ---- ---- 368.10 +38.60 329.50 1745 ---- ---- ---- ---- 363.80 +38.40 325.40 1750 ---- ---- ---- ---- 359.50 +38.20 321.30 1755 ---- ---- ---- ---- 355.20 +38.00 317.20 1760 ---- ---- ---- ---- 351.00 +37.90 313.10 1765 ---- ---- ---- ---- 346.80 +37.70 309.10 1770 ---- ---- ---- ---- 342.60 +37.60 305.00 1775 ---- ---- ---- ---- 338.50 +37.40 301.10 1780 ---- ---- ---- ---- 334.30 +37.20 297.10 1785 ---- ---- ---- ---- 330.20 +37.00 293.20 1790 ---- ---- ---- ---- 326.10 +36.80 289.30 1795 ---- ---- ---- ---- 322.10 +36.70 285.40 1800 ---- ---- ---- ---- 318.10 +36.50 281.60 1805 ---- ---- ---- ---- 314.10 +36.30 277.80 1810 ---- ---- ---- ---- 310.10 +36.10 274.00 1815 ---- ---- ---- ---- 306.20 +35.90 270.30 1820 ---- ---- ---- ---- 302.30 +35.70 266.60 1825 ---- ---- ---- ---- 298.50 +35.60 262.90 1830 ---- ---- ---- ---- 294.60 +35.30 259.30 1835 ---- ---- ---- ---- 290.90 +35.20 255.70 1840 ---- ---- ---- ---- 287.10 +34.90 252.20 1845 ---- ---- ---- ---- 283.40 +34.70 248.70 1850 ---- ---- ---- ---- 279.70 +34.50 245.20 1855 ---- ---- ---- ---- 276.10 +34.30 241.80 1860 ---- ---- ---- ---- 272.50 +34.10 238.40 1865 ---- ---- ---- ---- 268.90 +33.90 235.00 1870 ---- ---- ---- ---- 265.40 +33.70 231.70 1875 ---- ---- ---- ---- 261.90 +33.40 228.50 1880 ---- ---- ---- ---- 258.40 +33.10 225.30 1885 ---- ---- ---- ---- 255.00 +32.90 222.10 1890 ---- ---- ---- ---- 251.70 +32.80 218.90 1895 ---- ---- ---- ---- 248.30 +32.50 215.80 1900 ---- ---- ---- ---- 245.00 +32.20 212.80 1905 ---- ---- ---- ---- 241.80 +32.10 209.70 1910 ---- ---- ---- ---- 238.50 +31.70 206.80 1915 ---- ---- ---- ---- 235.40 +31.60 203.80 1920 ---- ---- ---- ---- 232.20 +31.30 200.90 1925 ---- ---- ---- ---- 229.10 +31.00 198.10 1930 ---- ---- ---- ---- 226.10 +30.80 195.30 1935 ---- ---- ---- ---- 223.00 +30.50 192.50 1940 ---- ---- ---- ---- 220.00 +30.30 189.70 1945 ---- ---- ---- ---- 217.10 +30.10 187.00 1950 ---- ---- ---- ---- 214.20 +29.80 184.40 1955 ---- ---- ---- ---- 211.30 +29.50 181.80 1960 ---- ---- ---- ---- 208.50 +29.30 179.20 1965 ---- ---- ---- ---- 205.70 +29.00 176.70 1970 ---- ---- ---- ---- 202.90 +28.70 174.20 1975 ---- ---- ---- ---- 200.20 +28.50 171.70 1980 ---- ---- ---- ---- 197.50 +28.20 169.30 1985 ---- ---- ---- ---- 194.90 +28.00 166.90 1990 ---- ---- ---- ---- 192.20 +27.70 164.50 1995 ---- ---- ---- ---- 189.70 +27.50 162.20 2000 ---- ---- ---- ---- 187.10 +27.20 159.90 2005 ---- ---- ---- ---- 184.60 +26.90 157.70 2010 ---- ---- ---- ---- 182.10 +26.60 155.50 2015 ---- ---- ---- ---- 179.70 +26.40 153.30 2020 ---- ---- ---- ---- 177.30 +26.20 151.10 2025 ---- ---- ---- ---- 174.90 +25.90 149.00 2030 ---- ---- ---- ---- 172.60 +25.60 147.00 2035 ---- ---- ---- ---- 170.30 +25.40 144.90 2040 ---- ---- ---- ---- 168.00 +25.10 142.90 2045 ---- ---- ---- ---- 165.80 +24.90 140.90 2050 ---- ---- ---- ---- 163.60 +24.60 139.00 2055 ---- ---- ---- ---- 161.40 +24.30 137.10 2060 ---- ---- ---- ---- 159.20 +24.00 135.20 2065 ---- ---- ---- ---- 157.10 +23.80 133.30 2070 ---- ---- ---- ---- 155.00 +23.50 131.50 2075 ---- ---- ---- ---- 153.00 +23.30 129.70 2080 ---- ---- ---- ---- 151.00 +23.10 127.90 2085 ---- ---- ---- ---- 149.00 +22.80 126.20 2090 ---- ---- ---- ---- 147.00 +22.50 124.50 2095 ---- ---- ---- ---- 145.10 +22.30 122.80 2100 ---- ---- ---- ---- 143.20 +22.10 121.10 600 2105 ---- ---- ---- ---- 141.30 +21.80 119.50 2110 ---- ---- ---- ---- 139.50 +21.60 117.90 2115 ---- ---- ---- ---- 137.60 +21.30 116.30 2120 ---- ---- ---- ---- 135.90 +21.10 114.80 2125 ---- ---- ---- ---- 134.10 +20.80 113.30 2130 ---- ---- ---- ---- 132.30 +20.50 111.80 2135 ---- ---- ---- ---- 130.60 +20.30 110.30 2140 ---- ---- ---- ---- 128.90 +20.10 108.80 2145 ---- ---- ---- ---- 127.30 +19.90 107.40 2150 ---- ---- ---- ---- 125.60 +19.60 106.00 2155 ---- ---- ---- ---- 124.00 +19.40 104.60 2160 ---- ---- ---- ---- 122.40 +19.20 103.20 2165 ---- ---- ---- ---- 120.90 +19.00 101.90 2170 ---- ---- ---- ---- 119.30 +18.80 100.50 2175 ---- ---- ---- ---- 117.80 +18.60 99.20 2180 ---- ---- ---- ---- 116.30 +18.40 97.90 2185 ---- ---- ---- ---- 114.80 +18.10 96.70 2190 ---- ---- ---- ---- 113.40 +18.00 95.40 2195 ---- ---- ---- ---- 111.90 +17.70 94.20 2200 ---- ---- ---- ---- 110.50 +17.50 93.00 2205 ---- ---- ---- ---- 109.10 +17.30 91.80 2210 ---- ---- ---- ---- 107.70 +17.10 90.60 2215 ---- ---- ---- ---- 106.40 +17.00 89.40 2220 ---- ---- ---- ---- 105.10 +16.80 88.30 2225 ---- ---- ---- ---- 103.70 +16.50 87.20 2230 ---- ---- ---- ---- 102.40 +16.40 86.00 2235 ---- ---- ---- ---- 101.20 +16.30 84.90 2240 ---- ---- ---- ---- 99.90 +16.00 83.90 2245 ---- ---- ---- ---- 98.60 +15.80 82.80 2250 ---- ---- ---- ---- 97.40 +15.70 81.70 2255 ---- ---- ---- ---- 96.20 +15.50 80.70 2260 ---- ---- ---- ---- 95.00 +15.30 79.70 2265 ---- ---- ---- ---- 93.80 +15.10 78.70 2270 ---- ---- ---- ---- 92.70 +15.00 77.70 2275 ---- ---- ---- ---- 91.50 +14.80 76.70 2280 ---- ---- ---- ---- 90.40 +14.70 75.70 2290 ---- ---- ---- ---- 88.20 +14.40 73.80 2300 ---- ---- ---- ---- 86.10 +14.10 72.00 2310 ---- ---- ---- ---- 84.00 +13.80 70.20 2320 ---- ---- ---- ---- 82.00 +13.60 68.40 2325 ---- ---- ---- ---- 81.00 +13.40 67.60 2330 ---- ---- ---- ---- 80.00 +13.20 66.80 2340 ---- ---- ---- ---- 78.10 +13.00 65.10 2350 ---- ---- ---- ---- 76.20 +12.70 63.50 2360 ---- ---- ---- ---- 74.40 +12.40 62.00 2370 ---- ---- ---- ---- 72.70 +12.20 60.50 2375 ---- ---- ---- ---- 71.80 +12.00 59.80 2400 ---- ---- ---- ---- 67.70 +11.40 56.30 2425 ---- ---- ---- ---- 63.90 +10.90 53.00 2450 ---- ---- ---- ---- 60.40 +10.40 50.00 2475 ---- ---- ---- ---- 57.10 +9.90 47.20 2500 ---- ---- ---- ---- 54.00 +9.40 44.60 2525 ---- ---- ---- ---- 51.20 +9.00 42.20 2550 ---- ---- ---- ---- 48.50 +8.50 40.00 3400 ---- ---- ---- ---- 14.00 +2.70 11.30 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 855.10 +43.70 811.40 1275 ---- ---- ---- ---- 830.10 +43.70 786.40 1300 ---- ---- ---- ---- 805.10 +43.70 761.40 1325 ---- ---- ---- ---- 780.10 +43.70 736.40 1350 ---- ---- ---- ---- 755.10 +43.70 711.40 1375 ---- ---- ---- ---- 730.10 +43.70 686.40 1400 ---- ---- ---- ---- 705.10 +43.70 661.40 1425 ---- ---- ---- ---- 680.10 +43.70 636.40 1450 ---- ---- ---- ---- 655.10 +43.70 611.40 1460 ---- ---- ---- ---- 645.10 +43.70 601.40 1470 ---- ---- ---- ---- 635.10 +43.60 591.50 1475 ---- ---- ---- ---- 630.10 +43.60 586.50 1480 ---- ---- ---- ---- 625.10 +43.50 581.60 1490 ---- ---- ---- ---- 615.10 +43.40 571.70 1500 ---- ---- ---- ---- 605.10 +43.20 561.90 1510 ---- ---- ---- ---- 595.20 +43.00 552.20 1520 ---- ---- ---- ---- 585.40 +42.90 542.50 1525 ---- ---- ---- ---- 580.50 +42.80 537.70 1530 ---- ---- ---- ---- 575.60 +42.70 532.90 1540 ---- ---- ---- ---- 565.80 +42.50 523.30 1545 ---- ---- ---- ---- 560.90 +42.40 518.50 1550 ---- ---- ---- ---- 556.10 +42.40 513.70 1555 ---- ---- ---- ---- 551.20 +42.20 509.00 1560 ---- ---- ---- ---- 546.40 +42.10 504.30 1565 ---- ---- ---- ---- 541.60 +42.10 499.50 1570 ---- ---- ---- ---- 536.80 +42.00 494.80 1575 ---- ---- ---- ---- 532.00 +41.90 490.10 1580 ---- ---- ---- ---- 527.20 +41.70 485.50 1585 ---- ---- ---- ---- 522.50 +41.70 480.80 1590 ---- ---- ---- ---- 517.70 +41.50 476.20 1595 ---- ---- ---- ---- 513.00 +41.50 471.50 1600 ---- ---- ---- ---- 508.20 +41.30 466.90 1605 ---- ---- ---- ---- 503.50 +41.20 462.30 1610 ---- ---- ---- ---- 498.80 +41.10 457.70 1615 ---- ---- ---- ---- 494.10 +41.00 453.10 1620 ---- ---- ---- ---- 489.40 +40.90 448.50 1625 ---- ---- ---- ---- 484.80 +40.80 444.00 1630 ---- ---- ---- ---- 480.10 +40.70 439.40 1635 ---- ---- ---- ---- 475.40 +40.50 434.90 1640 ---- ---- ---- ---- 470.80 +40.40 430.40 1645 ---- ---- ---- ---- 466.20 +40.30 425.90 1650 ---- ---- ---- ---- 461.60 +40.20 421.40 1655 ---- ---- ---- ---- 457.00 +40.00 417.00 1660 ---- ---- ---- ---- 452.40 +39.90 412.50 1665 ---- ---- ---- ---- 447.90 +39.80 408.10 1670 ---- ---- ---- ---- 443.30 +39.60 403.70 1675 ---- ---- ---- ---- 438.80 +39.50 399.30 1680 ---- ---- ---- ---- 434.30 +39.40 394.90 1685 ---- ---- ---- ---- 429.80 +39.30 390.50 1690 ---- ---- ---- ---- 425.30 +39.20 386.10 1695 ---- ---- ---- ---- 420.80 +39.00 381.80 1700 ---- ---- ---- ---- 416.30 +38.80 377.50 1705 ---- ---- ---- ---- 411.90 +38.70 373.20 1710 ---- ---- ---- ---- 407.50 +38.60 368.90 1715 ---- ---- ---- ---- 403.10 +38.40 364.70 1720 ---- ---- ---- ---- 398.70 +38.30 360.40 1725 ---- ---- ---- ---- 394.30 +38.10 356.20 1730 ---- ---- ---- ---- 390.00 +38.00 352.00 1735 ---- ---- ---- ---- 385.60 +37.70 347.90 1740 ---- ---- ---- ---- 381.30 +37.60 343.70 1745 ---- ---- ---- ---- 377.00 +37.40 339.60 1750 ---- ---- ---- ---- 372.80 +37.30 335.50 1755 ---- ---- ---- ---- 368.50 +37.10 331.40 1760 ---- ---- ---- ---- 364.30 +37.00 327.30 1765 ---- ---- ---- ---- 360.10 +36.80 323.30 1770 ---- ---- ---- ---- 355.90 +36.60 319.30 1775 ---- ---- ---- ---- 351.80 +36.50 315.30 1780 ---- ---- ---- ---- 347.60 +36.20 311.40 1785 ---- ---- ---- ---- 343.50 +36.10 307.40 1790 ---- ---- ---- ---- 339.50 +36.00 303.50 1795 ---- ---- ---- ---- 335.40 +35.70 299.70 1800 ---- ---- ---- ---- 331.40 +35.60 295.80 1805 ---- ---- ---- ---- 327.40 +35.40 292.00 1810 ---- ---- ---- ---- 323.40 +35.10 288.30 1815 ---- ---- ---- ---- 319.50 +35.00 284.50 1820 ---- ---- ---- ---- 315.60 +34.80 280.80 1825 ---- ---- ---- ---- 311.70 +34.60 277.10 1830 ---- ---- ---- ---- 307.90 +34.40 273.50 1835 ---- ---- ---- ---- 304.10 +34.20 269.90 1840 ---- ---- ---- ---- 300.30 +34.00 266.30 1845 ---- ---- ---- ---- 296.60 +33.90 262.70 1850 ---- ---- ---- ---- 292.90 +33.70 259.20 1855 ---- ---- ---- ---- 289.20 +33.50 255.70 1860 ---- ---- ---- ---- 285.60 +33.30 252.30 1865 ---- ---- ---- ---- 281.90 +33.00 248.90 1870 ---- ---- ---- ---- 278.40 +32.90 245.50 1875 ---- ---- ---- ---- 274.80 +32.60 242.20 1880 ---- ---- ---- ---- 271.30 +32.40 238.90 1885 ---- ---- ---- ---- 267.80 +32.20 235.60 1890 ---- ---- ---- ---- 264.40 +32.00 232.40 1895 ---- ---- ---- ---- 261.00 +31.80 229.20 1900 ---- ---- ---- ---- 257.60 +31.60 226.00 1905 ---- ---- ---- ---- 254.20 +31.30 222.90 1910 ---- ---- ---- ---- 250.90 +31.10 219.80 1915 ---- ---- ---- ---- 247.60 +30.90 216.70 1920 ---- ---- ---- ---- 244.40 +30.80 213.60 1925 ---- ---- ---- ---- 241.10 +30.50 210.60 1930 ---- ---- ---- ---- 237.90 +30.20 207.70 1935 ---- ---- ---- ---- 234.70 +30.00 204.70 1940 ---- ---- ---- ---- 231.60 +29.80 201.80 1945 ---- ---- ---- ---- 228.50 +29.60 198.90 1950 ---- ---- ---- ---- 225.40 +29.30 196.10 1955 ---- ---- ---- ---- 222.30 +29.00 193.30 1960 ---- ---- ---- ---- 219.30 +28.80 190.50 1965 ---- ---- ---- ---- 216.30 +28.60 187.70 1970 ---- ---- ---- ---- 213.40 +28.40 185.00 1975 ---- ---- ---- ---- 210.50 +28.10 182.40 1980 ---- ---- ---- ---- 207.60 +27.90 179.70 1985 ---- ---- ---- ---- 204.80 +27.70 177.10 1990 ---- ---- ---- ---- 202.00 +27.40 174.60 1995 ---- ---- ---- ---- 199.20 +27.10 172.10 2000 ---- ---- ---- ---- 196.50 +26.90 169.60 2005 ---- ---- ---- ---- 193.80 +26.70 167.10 2010 ---- ---- ---- ---- 191.20 +26.50 164.70 2015 ---- ---- ---- ---- 188.60 +26.30 162.30 2020 ---- ---- ---- ---- 186.10 +26.10 160.00 2025 ---- ---- ---- ---- 183.60 +25.90 157.70 2030 ---- ---- ---- ---- 181.10 +25.60 155.50 2035 ---- ---- ---- ---- 178.60 +25.40 153.20 2040 ---- ---- ---- ---- 176.20 +25.10 151.10 2045 ---- ---- ---- ---- 173.90 +25.00 148.90 2050 ---- ---- ---- ---- 171.50 +24.70 146.80 2055 ---- ---- ---- ---- 169.30 +24.60 144.70 2060 ---- ---- ---- ---- 167.00 +24.30 142.70 2065 ---- ---- ---- ---- 164.80 +24.10 140.70 2070 ---- ---- ---- ---- 162.60 +23.90 138.70 2075 ---- ---- ---- ---- 160.40 +23.60 136.80 2080 ---- ---- ---- ---- 158.30 +23.40 134.90 2085 ---- ---- ---- ---- 156.20 +23.20 133.00 2090 ---- ---- ---- ---- 154.10 +22.90 131.20 2095 ---- ---- ---- ---- 152.10 +22.70 129.40 2100 ---- ---- ---- ---- 150.10 +22.50 127.60 2105 ---- ---- ---- ---- 148.10 +22.20 125.90 2110 ---- ---- ---- ---- 146.20 +22.10 124.10 2115 ---- ---- ---- ---- 144.20 +21.70 122.50 2120 ---- ---- ---- ---- 142.40 +21.60 120.80 2125 ---- ---- ---- ---- 140.50 +21.30 119.20 2130 ---- ---- ---- ---- 138.70 +21.10 117.60 2135 ---- ---- ---- ---- 136.90 +20.90 116.00 2140 ---- ---- ---- ---- 135.10 +20.60 114.50 2145 ---- ---- ---- ---- 133.40 +20.40 113.00 2150 ---- ---- ---- ---- 131.70 +20.20 111.50 2155 ---- ---- ---- ---- 130.00 +20.00 110.00 2160 ---- ---- ---- ---- 128.30 +19.70 108.60 2165 ---- ---- ---- ---- 126.70 +19.50 107.20 2170 ---- ---- ---- ---- 125.10 +19.30 105.80 2175 ---- ---- ---- ---- 123.50 +19.10 104.40 2180 ---- ---- ---- ---- 121.90 +18.80 103.10 2185 ---- ---- ---- ---- 120.40 +18.60 101.80 2190 ---- ---- ---- ---- 118.90 +18.40 100.50 2195 ---- ---- ---- ---- 117.40 +18.20 99.20 2200 ---- ---- ---- ---- 115.90 +18.00 97.90 2205 ---- ---- ---- ---- 114.50 +17.80 96.70 2210 ---- ---- ---- ---- 113.00 +17.50 95.50 2215 ---- ---- ---- ---- 111.60 +17.30 94.30 2220 ---- ---- ---- ---- 110.20 +17.10 93.10 2225 ---- ---- ---- ---- 108.90 +16.90 92.00 2230 ---- ---- ---- ---- 107.50 +16.70 90.80 2235 ---- ---- ---- ---- 106.20 +16.50 89.70 2240 ---- ---- ---- ---- 104.90 +16.30 88.60 2245 ---- ---- ---- ---- 103.60 +16.10 87.50 2250 ---- ---- ---- ---- 102.30 +15.90 86.40 2255 ---- ---- ---- ---- 101.10 +15.70 85.40 2260 ---- ---- ---- ---- 99.80 +15.50 84.30 2265 ---- ---- ---- ---- 98.60 +15.30 83.30 2270 ---- ---- ---- ---- 97.40 +15.10 82.30 2275 ---- ---- ---- ---- 96.30 +15.00 81.30 2280 ---- ---- ---- ---- 95.10 +14.80 80.30 2285 ---- ---- ---- ---- 93.90 +14.50 79.40 2290 ---- ---- ---- ---- 92.80 +14.40 78.40 2300 ---- ---- ---- ---- 90.60 +14.00 76.60 2310 ---- ---- ---- ---- 88.50 +13.70 74.80 2320 ---- ---- ---- ---- 86.40 +13.40 73.00 2325 ---- ---- ---- ---- 85.30 +13.10 72.20 2330 ---- ---- ---- ---- 84.30 +13.00 71.30 2340 ---- ---- ---- ---- 82.40 +12.70 69.70 2350 ---- ---- ---- ---- 80.50 +12.40 68.10 2360 ---- ---- ---- ---- 78.60 +12.00 66.60 2370 ---- ---- ---- ---- 76.80 +11.70 65.10 2375 ---- ---- ---- ---- 75.90 +11.60 64.30 2380 ---- ---- ---- ---- 75.10 +11.50 63.60 2390 ---- ---- ---- ---- 73.40 +11.20 62.20 2400 ---- ---- ---- ---- 71.70 +10.90 60.80 2425 ---- ---- ---- ---- 67.80 +10.20 57.60 2450 ---- ---- ---- ---- 64.10 +9.50 54.60 2475 ---- ---- ---- ---- 60.70 +8.90 51.80 2500 ---- ---- ---- ---- 57.60 +8.40 49.20 2525 ---- ---- ---- ---- 54.60 +7.80 46.80 2550 ---- ---- ---- ---- 51.90 +7.30 44.60 2575 ---- ---- ---- ---- 49.30 +6.80 42.50 OG JUN24 Gold Option CALL 1000 ---- ---- ---- ---- 1105.10 +43.70 1061.40 1025 ---- ---- ---- ---- 1080.10 +43.70 1036.40 1050 ---- ---- ---- ---- 1055.10 +43.70 1011.40 1075 ---- ---- ---- ---- 1030.10 +43.70 986.40 1090 ---- ---- ---- ---- 1015.10 +43.70 971.40 1100 ---- ---- ---- ---- 1005.10 +43.70 961.40 1110 ---- ---- ---- ---- 995.10 +43.70 951.40 1120 ---- ---- ---- ---- 985.10 +43.70 941.40 1125 ---- ---- ---- ---- 980.10 +43.70 936.40 1130 ---- ---- ---- ---- 975.10 +43.70 931.40 1140 ---- ---- ---- ---- 965.10 +43.70 921.40 1150 ---- ---- ---- ---- 955.10 +43.70 911.40 1160 ---- ---- ---- ---- 945.10 +43.70 901.40 1170 ---- ---- ---- ---- 935.10 +43.70 891.40 1175 ---- ---- ---- ---- 930.10 +43.70 886.40 1180 ---- ---- ---- ---- 925.10 +43.70 881.40 1190 ---- ---- ---- ---- 915.10 +43.70 871.40 1195 ---- ---- ---- ---- 910.10 +43.70 866.40 1200 ---- ---- ---- ---- 905.10 +43.70 861.40 1205 ---- ---- ---- ---- 900.10 +43.70 856.40 1210 ---- ---- ---- ---- 895.10 +43.70 851.40 1215 ---- ---- ---- ---- 890.10 +43.70 846.40 1220 ---- ---- ---- ---- 885.10 +43.70 841.40 1225 ---- ---- ---- ---- 880.10 +43.70 836.40 1230 ---- ---- ---- ---- 875.10 +43.70 831.40 1235 ---- ---- ---- ---- 870.10 +43.70 826.40 1240 ---- ---- ---- ---- 865.10 +43.70 821.40 1245 ---- ---- ---- ---- 860.10 +43.70 816.40 1250 ---- ---- ---- ---- 855.10 +43.70 811.40 1255 ---- ---- ---- ---- 850.10 +43.70 806.40 1260 ---- ---- ---- ---- 845.10 +43.70 801.40 1265 ---- ---- ---- ---- 840.10 +43.70 796.40 1270 ---- ---- ---- ---- 835.10 +43.70 791.40 1275 ---- ---- ---- ---- 830.10 +43.70 786.40 1280 ---- ---- ---- ---- 825.10 +43.70 781.40 1285 ---- ---- ---- ---- 820.10 +43.70 776.40 1290 ---- ---- ---- ---- 815.10 +43.70 771.40 1295 ---- ---- ---- ---- 810.10 +43.70 766.40 1300 ---- ---- ---- ---- 805.10 +43.70 761.40 1305 ---- ---- ---- ---- 800.10 +43.70 756.40 1310 ---- ---- ---- ---- 795.10 +43.70 751.40 1315 ---- ---- ---- ---- 790.10 +43.70 746.40 1320 ---- ---- ---- ---- 785.10 +43.70 741.40 1325 ---- ---- ---- ---- 780.10 +43.70 736.40 1330 ---- ---- ---- ---- 775.10 +43.70 731.40 1335 ---- ---- ---- ---- 770.10 +43.70 726.40 1340 ---- ---- ---- ---- 765.10 +43.70 721.40 1345 ---- ---- ---- ---- 760.10 +43.70 716.40 1350 ---- ---- ---- ---- 755.10 +43.70 711.40 1355 ---- ---- ---- ---- 750.10 +43.70 706.40 1360 ---- ---- ---- ---- 745.10 +43.70 701.40 1365 ---- ---- ---- ---- 740.10 +43.70 696.40 1370 ---- ---- ---- ---- 735.10 +43.70 691.40 1375 ---- ---- ---- ---- 730.10 +43.70 686.40 1380 ---- ---- ---- ---- 725.10 +43.70 681.40 1385 ---- ---- ---- ---- 720.10 +43.70 676.40 1390 ---- ---- ---- ---- 715.10 +43.70 671.40 1395 ---- ---- ---- ---- 710.10 +43.70 666.40 1400 ---- ---- ---- ---- 705.10 +43.70 661.40 1405 ---- ---- ---- ---- 700.10 +43.70 656.40 1410 ---- ---- ---- ---- 695.10 +43.70 651.40 1415 ---- ---- ---- ---- 690.10 +43.70 646.40 1420 ---- ---- ---- ---- 685.10 +43.70 641.40 1425 ---- ---- ---- ---- 680.10 +43.70 636.40 1430 ---- ---- ---- ---- 675.10 +43.70 631.40 1435 ---- ---- ---- ---- 670.10 +43.70 626.40 1440 ---- ---- ---- ---- 665.10 +43.70 621.40 1445 ---- ---- ---- ---- 660.10 +43.70 616.40 1450 ---- ---- ---- ---- 655.10 +43.70 611.40 1455 ---- ---- ---- ---- 650.10 +43.70 606.40 1460 ---- ---- ---- ---- 645.10 +43.70 601.40 1465 ---- ---- ---- ---- 640.10 +43.60 596.50 1470 ---- ---- ---- ---- 635.10 +43.60 591.50 1475 ---- ---- ---- ---- 630.10 +43.50 586.60 1480 ---- ---- ---- ---- 625.10 +43.40 581.70 1485 ---- ---- ---- ---- 620.10 +43.30 576.80 1490 ---- ---- ---- ---- 615.10 +43.20 571.90 1495 ---- ---- ---- ---- 610.20 +43.10 567.10 1500 ---- ---- ---- ---- 605.20 +43.00 562.20 1505 ---- ---- ---- ---- 600.30 +42.90 557.40 1510 ---- ---- ---- ---- 595.40 +42.80 552.60 1515 ---- ---- ---- ---- 590.50 +42.70 547.80 1520 ---- ---- ---- ---- 585.60 +42.60 543.00 1525 ---- ---- ---- ---- 580.70 +42.50 538.20 1530 ---- ---- ---- ---- 575.90 +42.40 533.50 1535 ---- ---- ---- ---- 571.00 +42.20 528.80 1540 ---- ---- ---- ---- 566.20 +42.20 524.00 1545 ---- ---- ---- ---- 561.40 +42.10 519.30 1550 ---- ---- ---- ---- 556.60 +42.00 514.60 1555 ---- ---- ---- ---- 551.80 +41.80 510.00 1560 ---- ---- ---- ---- 547.00 +41.70 505.30 1565 ---- ---- ---- ---- 542.30 +41.70 500.60 1570 ---- ---- ---- ---- 537.50 +41.50 496.00 1575 ---- ---- ---- ---- 532.80 +41.40 491.40 1580 ---- ---- ---- ---- 528.10 +41.30 486.80 1585 ---- ---- ---- ---- 523.40 +41.20 482.20 1590 ---- ---- ---- ---- 518.70 +41.10 477.60 1595 ---- ---- ---- ---- 514.00 +41.00 473.00 1600 ---- ---- ---- ---- 509.30 +40.90 468.40 1605 ---- ---- ---- ---- 504.60 +40.70 463.90 1610 ---- ---- ---- ---- 500.00 +40.60 459.40 1615 ---- ---- ---- ---- 495.40 +40.60 454.80 1620 ---- ---- ---- ---- 490.70 +40.40 450.30 1625 ---- ---- ---- ---- 486.10 +40.30 445.80 1630 ---- ---- ---- ---- 481.50 +40.20 441.30 1635 ---- ---- ---- ---- 476.90 +40.10 436.80 1640 ---- ---- ---- ---- 472.30 +40.00 432.30 1645 ---- ---- ---- ---- 467.70 +39.80 427.90 1650 ---- ---- ---- ---- 463.20 +39.80 423.40 1655 ---- ---- ---- ---- 458.60 +39.60 419.00 1660 ---- ---- ---- ---- 454.00 +39.50 414.50 1665 ---- ---- ---- ---- 449.50 +39.40 410.10 1670 ---- ---- ---- ---- 445.00 +39.30 405.70 1675 ---- ---- ---- ---- 440.50 +39.20 401.30 1680 ---- ---- ---- ---- 436.00 +39.10 396.90 1685 ---- ---- ---- ---- 431.50 +38.90 392.60 1690 ---- ---- ---- ---- 427.00 +38.80 388.20 1695 ---- ---- ---- ---- 422.60 +38.70 383.90 1700 ---- ---- ---- ---- 418.10 +38.50 379.60 1705 ---- ---- ---- ---- 413.70 +38.40 375.30 1710 ---- ---- ---- ---- 409.30 +38.30 371.00 1715 ---- ---- ---- ---- 404.90 +38.10 366.80 1720 ---- ---- ---- ---- 400.60 +38.00 362.60 1725 ---- ---- ---- ---- 396.20 +37.80 358.40 1730 ---- ---- ---- ---- 391.90 +37.70 354.20 1735 ---- ---- ---- ---- 387.60 +37.60 350.00 1740 ---- ---- ---- ---- 383.40 +37.50 345.90 1745 ---- ---- ---- ---- 379.10 +37.30 341.80 1750 ---- ---- ---- ---- 374.90 +37.10 337.80 1755 ---- ---- ---- ---- 370.70 +37.00 333.70 1760 ---- ---- ---- ---- 366.50 +36.80 329.70 1765 ---- ---- ---- ---- 362.40 +36.60 325.80 1770 ---- ---- ---- ---- 358.30 +36.50 321.80 1775 ---- ---- ---- ---- 354.20 +36.30 317.90 1780 ---- ---- ---- ---- 350.20 +36.10 314.10 1785 ---- ---- ---- ---- 346.20 +36.00 310.20 1790 ---- ---- ---- ---- 342.20 +35.80 306.40 1795 ---- ---- ---- ---- 338.20 +35.60 302.60 1800 ---- ---- ---- ---- 334.30 +35.40 298.90 1805 ---- ---- ---- ---- 330.40 +35.20 295.20 1810 ---- ---- ---- ---- 326.50 +35.00 291.50 1815 ---- ---- ---- ---- 322.70 +34.90 287.80 1820 ---- ---- ---- ---- 318.80 +34.60 284.20 1825 ---- ---- ---- ---- 315.00 +34.40 280.60 1830 ---- ---- ---- ---- 311.30 +34.30 277.00 1835 ---- ---- ---- ---- 307.50 +34.10 273.40 1840 ---- ---- ---- ---- 303.80 +33.90 269.90 1845 ---- ---- ---- ---- 300.10 +33.70 266.40 1850 ---- ---- ---- ---- 296.40 +33.50 262.90 400 1855 ---- ---- ---- ---- 292.80 +33.40 259.40 1860 ---- ---- ---- ---- 289.20 +33.20 256.00 1865 ---- ---- ---- ---- 285.60 +33.00 252.60 1870 ---- ---- ---- ---- 282.00 +32.70 249.30 1875 ---- ---- ---- ---- 278.50 +32.60 245.90 1880 ---- ---- ---- ---- 275.00 +32.30 242.70 75 1885 ---- ---- ---- ---- 271.50 +32.10 239.40 1890 ---- ---- ---- ---- 268.10 +31.90 236.20 1895 ---- ---- ---- ---- 264.70 +31.70 233.00 1900 ---- ---- ---- ---- 261.30 +31.50 229.80 1905 ---- ---- ---- ---- 258.00 +31.30 226.70 1910 ---- ---- ---- ---- 254.70 +31.10 223.60 1915 ---- ---- ---- ---- 251.40 +30.80 220.60 1920 ---- ---- ---- ---- 248.20 +30.60 217.60 1925 ---- ---- ---- ---- 245.00 +30.40 214.60 1930 ---- ---- ---- ---- 241.80 +30.10 211.70 1935 ---- ---- ---- ---- 238.70 +29.90 208.80 1940 ---- ---- ---- ---- 235.60 +29.60 206.00 1945 ---- ---- ---- ---- 232.50 +29.30 203.20 1950 ---- ---- ---- ---- 229.50 +29.00 200.50 1955 ---- ---- ---- ---- 226.60 +28.90 197.70 1960 ---- ---- ---- ---- 223.60 +28.50 195.10 1965 ---- ---- ---- ---- 220.70 +28.30 192.40 1970 ---- ---- ---- ---- 217.80 +28.00 189.80 100 1975 ---- ---- ---- ---- 215.00 +27.80 187.20 1980 ---- ---- ---- ---- 212.20 +27.50 184.70 1985 ---- ---- ---- ---- 209.50 +27.30 182.20 1990 ---- ---- ---- ---- 206.80 +27.10 179.70 1995 ---- ---- ---- ---- 204.10 +26.90 177.20 2000 ---- ---- ---- ---- 201.40 +26.60 174.80 130 2005 ---- ---- ---- ---- 198.80 +26.40 172.40 2010 ---- ---- ---- ---- 196.20 +26.20 170.00 220 2015 ---- ---- ---- ---- 193.70 +26.10 167.60 2020 ---- ---- ---- ---- 191.20 +25.90 165.30 2025 ---- ---- ---- ---- 188.70 +25.70 163.00 2030 ---- ---- ---- ---- 186.30 +25.50 160.80 2035 ---- ---- ---- ---- 183.90 +25.30 158.60 2040 ---- ---- ---- ---- 181.50 +25.10 156.40 50 2045 ---- ---- ---- ---- 179.20 +25.00 154.20 2050 ---- ---- ---- ---- 176.90 +24.80 152.10 10 2055 ---- ---- ---- ---- 174.60 +24.50 150.10 2060 ---- ---- ---- ---- 172.40 +24.40 148.00 2065 ---- ---- ---- ---- 170.20 +24.20 146.00 2070 ---- ---- ---- ---- 168.00 +23.90 144.10 2075 ---- ---- ---- ---- 165.90 +23.80 142.10 2080 ---- ---- ---- ---- 163.80 +23.60 140.20 2085 ---- ---- ---- ---- 161.70 +23.30 138.40 2090 ---- ---- ---- ---- 159.70 +23.10 136.60 2095 ---- ---- ---- ---- 157.60 +22.80 134.80 2100 ---- ---- ---- ---- 155.70 +22.70 133.00 10 2105 ---- ---- ---- ---- 153.70 +22.40 131.30 2110 ---- ---- ---- ---- 151.80 +22.20 129.60 2115 ---- ---- ---- ---- 149.90 +22.00 127.90 2120 ---- ---- ---- ---- 148.00 +21.70 126.30 2125 ---- ---- ---- ---- 146.20 +21.50 124.70 2130 ---- ---- ---- ---- 144.40 +21.30 123.10 2135 ---- ---- ---- ---- 142.60 +21.10 121.50 2140 ---- ---- ---- ---- 140.90 +20.90 120.00 2145 ---- ---- ---- ---- 139.10 +20.60 118.50 2150 ---- ---- ---- ---- 137.40 +20.40 117.00 5 2155 ---- ---- ---- ---- 135.80 +20.20 115.60 2160 ---- ---- ---- ---- 134.10 +19.90 114.20 2165 ---- ---- ---- ---- 132.50 +19.70 112.80 2170 ---- ---- ---- ---- 130.90 +19.50 111.40 2175 ---- ---- ---- ---- 129.30 +19.30 110.00 2180 ---- ---- ---- ---- 127.80 +19.10 108.70 2185 ---- ---- ---- ---- 126.20 +18.80 107.40 2190 ---- ---- ---- ---- 124.70 +18.60 106.10 2195 ---- ---- ---- ---- 123.30 +18.40 104.90 2200 ---- ---- ---- ---- 121.80 +18.20 103.60 500 2205 ---- ---- ---- ---- 120.40 +18.00 102.40 2210 ---- ---- ---- ---- 119.00 +17.80 101.20 2215 ---- ---- ---- ---- 117.60 +17.60 100.00 2220 ---- ---- ---- ---- 116.20 +17.40 98.80 2225 ---- ---- ---- ---- 114.90 +17.20 97.70 2230 ---- ---- ---- ---- 113.50 +16.90 96.60 2235 ---- ---- ---- ---- 112.20 +16.80 95.40 2240 ---- ---- ---- ---- 110.90 +16.60 94.30 2245 ---- ---- ---- ---- 109.70 +16.50 93.20 2250 ---- ---- ---- ---- 108.40 +16.20 92.20 5 2255 ---- ---- ---- ---- 107.20 +16.10 91.10 2260 ---- ---- ---- ---- 106.00 +15.90 90.10 2265 ---- ---- ---- ---- 104.80 +15.80 89.00 2270 ---- ---- ---- ---- 103.60 +15.60 88.00 2275 ---- ---- ---- ---- 102.50 +15.50 87.00 2280 ---- ---- ---- ---- 101.30 +15.20 86.10 2285 ---- ---- ---- ---- 100.20 +15.10 85.10 2290 ---- ---- ---- ---- 99.10 +15.00 84.10 2295 ---- ---- ---- ---- 98.00 +14.80 83.20 2300 ---- ---- ---- ---- 96.90 +14.60 82.30 510 2305 ---- ---- ---- ---- 95.90 +14.60 81.30 2310 ---- ---- ---- ---- 94.80 +14.40 80.40 2315 ---- ---- ---- ---- 93.80 +14.30 79.50 2320 ---- ---- ---- ---- 92.80 +14.10 78.70 2325 ---- ---- ---- ---- 91.80 +14.00 77.80 2330 ---- ---- ---- ---- 90.80 +13.80 77.00 2335 ---- ---- ---- ---- 89.80 +13.70 76.10 2340 ---- ---- ---- ---- 88.90 +13.60 75.30 2345 ---- ---- ---- ---- 88.00 +13.50 74.50 2350 ---- ---- ---- ---- 87.00 +13.30 73.70 2355 ---- ---- ---- ---- 86.10 +13.20 72.90 2360 ---- ---- ---- ---- 85.20 +13.10 72.10 2370 ---- ---- ---- ---- 83.50 +12.90 70.60 2375 ---- ---- ---- ---- 82.60 +12.80 69.80 2380 ---- ---- ---- ---- 81.80 +12.70 69.10 2390 ---- ---- ---- ---- 80.10 +12.50 67.60 2400 ---- ---- ---- ---- 78.50 +12.30 66.20 22 2410 ---- ---- ---- ---- 76.90 +12.00 64.90 2420 ---- ---- ---- ---- 75.40 +11.80 63.60 2425 ---- ---- ---- ---- 74.60 +11.70 62.90 2430 ---- ---- ---- ---- 73.90 +11.60 62.30 2440 ---- ---- ---- ---- 72.50 +11.50 61.00 2450 ---- ---- ---- ---- 71.10 +11.30 59.80 2460 ---- ---- ---- ---- 69.70 +11.10 58.60 2475 ---- ---- ---- ---- 67.70 +10.80 56.90 2500 ---- ---- ---- ---- 64.60 +10.30 54.30 112 2525 ---- ---- ---- ---- 61.70 +9.90 51.80 2550 ---- ---- ---- ---- 59.00 +9.60 49.40 2575 ---- ---- ---- ---- 56.50 +9.30 47.20 2600 ---- ---- ---- ---- 54.10 +8.90 45.20 2625 ---- ---- ---- ---- 51.90 +8.60 43.30 2650 ---- ---- ---- ---- 49.80 +8.20 41.60 900 ---- ---- ---- ---- 1205.10 +43.70 1161.40 925 ---- ---- ---- ---- 1180.10 +43.70 1136.40 950 ---- ---- ---- ---- 1155.10 +43.70 1111.40 975 ---- ---- ---- ---- 1130.10 +43.70 1086.40 OG JLY24 Gold Option CALL 1275 ---- ---- ---- ---- 841.80 +43.00 798.80 1300 ---- ---- ---- ---- 816.80 +43.00 773.80 1325 ---- ---- ---- ---- 791.80 +43.00 748.80 1350 ---- ---- ---- ---- 766.80 +43.00 723.80 1375 ---- ---- ---- ---- 741.80 +43.00 698.80 1400 ---- ---- ---- ---- 716.80 +43.00 673.80 1425 ---- ---- ---- ---- 691.80 +43.00 648.80 1450 ---- ---- ---- ---- 666.80 +42.80 624.00 1470 ---- ---- ---- ---- 646.90 +42.60 604.30 1475 ---- ---- ---- ---- 641.90 +42.40 599.50 1480 ---- ---- ---- ---- 637.00 +42.40 594.60 1490 ---- ---- ---- ---- 627.10 +42.20 584.90 1500 ---- ---- ---- ---- 617.30 +42.00 575.30 1510 ---- ---- ---- ---- 607.60 +41.90 565.70 1520 ---- ---- ---- ---- 597.90 +41.70 556.20 1525 ---- ---- ---- ---- 593.10 +41.70 551.40 1530 ---- ---- ---- ---- 588.20 +41.50 546.70 1540 ---- ---- ---- ---- 578.60 +41.30 537.30 1550 ---- ---- ---- ---- 569.10 +41.20 527.90 1560 ---- ---- ---- ---- 559.60 +41.00 518.60 1565 ---- ---- ---- ---- 554.80 +40.90 513.90 1570 ---- ---- ---- ---- 550.10 +40.80 509.30 1575 ---- ---- ---- ---- 545.40 +40.70 504.70 1580 ---- ---- ---- ---- 540.70 +40.60 500.10 1585 ---- ---- ---- ---- 536.00 +40.50 495.50 1590 ---- ---- ---- ---- 531.30 +40.40 490.90 1595 ---- ---- ---- ---- 526.70 +40.40 486.30 1600 ---- ---- ---- ---- 522.00 +40.20 481.80 1605 ---- ---- ---- ---- 517.40 +40.10 477.30 1610 ---- ---- ---- ---- 512.70 +40.00 472.70 1615 ---- ---- ---- ---- 508.10 +39.90 468.20 1620 ---- ---- ---- ---- 503.50 +39.80 463.70 1625 ---- ---- ---- ---- 498.90 +39.70 459.20 1630 ---- ---- ---- ---- 494.30 +39.50 454.80 1635 ---- ---- ---- ---- 489.80 +39.50 450.30 1640 ---- ---- ---- ---- 485.20 +39.30 445.90 1645 ---- ---- ---- ---- 480.70 +39.20 441.50 1650 ---- ---- ---- ---- 476.20 +39.10 437.10 1655 ---- ---- ---- ---- 471.60 +38.90 432.70 1660 ---- ---- ---- ---- 467.10 +38.80 428.30 1665 ---- ---- ---- ---- 462.60 +38.70 423.90 1670 ---- ---- ---- ---- 458.20 +38.60 419.60 1675 ---- ---- ---- ---- 453.70 +38.50 415.20 1680 ---- ---- ---- ---- 449.30 +38.40 410.90 1685 ---- ---- ---- ---- 444.80 +38.20 406.60 1690 ---- ---- ---- ---- 440.40 +38.10 402.30 1695 ---- ---- ---- ---- 436.00 +37.90 398.10 1700 ---- ---- ---- ---- 431.60 +37.80 393.80 1705 ---- ---- ---- ---- 427.30 +37.70 389.60 1710 ---- ---- ---- ---- 422.90 +37.50 385.40 1715 ---- ---- ---- ---- 418.60 +37.40 381.20 1720 ---- ---- ---- ---- 414.20 +37.20 377.00 1725 ---- ---- ---- ---- 409.90 +37.10 372.80 1730 ---- ---- ---- ---- 405.70 +37.00 368.70 1735 ---- ---- ---- ---- 401.40 +36.80 364.60 1740 ---- ---- ---- ---- 397.10 +36.60 360.50 1745 ---- ---- ---- ---- 392.90 +36.50 356.40 1750 ---- ---- ---- ---- 388.70 +36.40 352.30 1755 ---- ---- ---- ---- 384.50 +36.20 348.30 1760 ---- ---- ---- ---- 380.30 +36.00 344.30 1765 ---- ---- ---- ---- 376.20 +35.90 340.30 1770 ---- ---- ---- ---- 372.10 +35.80 336.30 1775 ---- ---- ---- ---- 368.00 +35.60 332.40 1780 ---- ---- ---- ---- 363.90 +35.40 328.50 1785 ---- ---- ---- ---- 359.80 +35.20 324.60 1790 ---- ---- ---- ---- 355.80 +35.10 320.70 1795 ---- ---- ---- ---- 351.80 +34.90 316.90 1800 ---- ---- ---- ---- 347.80 +34.70 313.10 1805 ---- ---- ---- ---- 343.90 +34.60 309.30 1810 ---- ---- ---- ---- 340.00 +34.50 305.50 1815 ---- ---- ---- ---- 336.10 +34.30 301.80 1820 ---- ---- ---- ---- 332.20 +34.10 298.10 1825 ---- ---- ---- ---- 328.30 +33.90 294.40 1830 ---- ---- ---- ---- 324.50 +33.70 290.80 1835 ---- ---- ---- ---- 320.80 +33.60 287.20 1840 ---- ---- ---- ---- 317.00 +33.40 283.60 1845 ---- ---- ---- ---- 313.30 +33.20 280.10 1850 ---- ---- ---- ---- 309.60 +33.00 276.60 1855 ---- ---- ---- ---- 306.00 +32.90 273.10 1860 ---- ---- ---- ---- 302.30 +32.60 269.70 1865 ---- ---- ---- ---- 298.80 +32.50 266.30 1870 ---- ---- ---- ---- 295.20 +32.30 262.90 1875 ---- ---- ---- ---- 291.70 +32.10 259.60 1880 ---- ---- ---- ---- 288.20 +31.90 256.30 1885 ---- ---- ---- ---- 284.70 +31.70 253.00 1890 ---- ---- ---- ---- 281.30 +31.60 249.70 1895 ---- ---- ---- ---- 277.90 +31.40 246.50 1900 ---- ---- ---- ---- 274.60 +31.20 243.40 1905 ---- ---- ---- ---- 271.20 +31.00 240.20 1910 ---- ---- ---- ---- 267.90 +30.80 237.10 1915 ---- ---- ---- ---- 264.70 +30.70 234.00 1920 ---- ---- ---- ---- 261.40 +30.40 231.00 1925 ---- ---- ---- ---- 258.20 +30.20 228.00 1930 ---- ---- ---- ---- 255.00 +30.00 225.00 1935 ---- ---- ---- ---- 251.90 +29.80 222.10 1940 ---- ---- ---- ---- 248.80 +29.70 219.10 1945 ---- ---- ---- ---- 245.70 +29.40 216.30 1950 ---- ---- ---- ---- 242.60 +29.20 213.40 1955 ---- ---- ---- ---- 239.60 +29.00 210.60 1960 ---- ---- ---- ---- 236.60 +28.80 207.80 1965 ---- ---- ---- ---- 233.60 +28.60 205.00 1970 ---- ---- ---- ---- 230.60 +28.30 202.30 1975 ---- ---- ---- ---- 227.70 +28.10 199.60 1980 ---- ---- ---- ---- 224.80 +27.90 196.90 1985 ---- ---- ---- ---- 222.00 +27.70 194.30 1990 ---- ---- ---- ---- 219.20 +27.50 191.70 1995 ---- ---- ---- ---- 216.40 +27.30 189.10 2000 ---- ---- ---- ---- 213.60 +27.00 186.60 2005 ---- ---- ---- ---- 210.90 +26.80 184.10 2010 ---- ---- ---- ---- 208.30 +26.60 181.70 2015 ---- ---- ---- ---- 205.60 +26.30 179.30 2020 ---- ---- ---- ---- 203.00 +26.10 176.90 2025 ---- ---- ---- ---- 200.50 +25.90 174.60 2030 ---- ---- ---- ---- 198.00 +25.70 172.30 2035 ---- ---- ---- ---- 195.50 +25.50 170.00 2040 ---- ---- ---- ---- 193.00 +25.20 167.80 2045 ---- ---- ---- ---- 190.60 +25.00 165.60 2050 ---- ---- ---- ---- 188.30 +24.90 163.40 2055 ---- ---- ---- ---- 185.90 +24.60 161.30 2060 ---- ---- ---- ---- 183.60 +24.40 159.20 2065 ---- ---- ---- ---- 181.30 +24.10 157.20 2070 ---- ---- ---- ---- 179.10 +24.00 155.10 2075 ---- ---- ---- ---- 176.90 +23.80 153.10 2080 ---- ---- ---- ---- 174.70 +23.50 151.20 2085 ---- ---- ---- ---- 172.60 +23.30 149.30 2090 ---- ---- ---- ---- 170.50 +23.10 147.40 2095 ---- ---- ---- ---- 168.40 +22.90 145.50 2100 ---- ---- ---- ---- 166.40 +22.70 143.70 2105 ---- ---- ---- ---- 164.40 +22.50 141.90 2110 ---- ---- ---- ---- 162.40 +22.20 140.20 2115 ---- ---- ---- ---- 160.40 +22.00 138.40 2120 ---- ---- ---- ---- 158.50 +21.80 136.70 2125 ---- ---- ---- ---- 156.60 +21.60 135.00 2130 ---- ---- ---- ---- 154.80 +21.40 133.40 2135 ---- ---- ---- ---- 153.00 +21.20 131.80 2140 ---- ---- ---- ---- 151.20 +21.00 130.20 2145 ---- ---- ---- ---- 149.40 +20.80 128.60 2150 ---- ---- ---- ---- 147.60 +20.50 127.10 2155 ---- ---- ---- ---- 145.90 +20.30 125.60 2160 ---- ---- ---- ---- 144.20 +20.10 124.10 2165 ---- ---- ---- ---- 142.60 +20.00 122.60 2170 ---- ---- ---- ---- 140.90 +19.70 121.20 2175 ---- ---- ---- ---- 139.30 +19.50 119.80 2180 ---- ---- ---- ---- 137.70 +19.30 118.40 2185 ---- ---- ---- ---- 136.20 +19.20 117.00 2190 ---- ---- ---- ---- 134.60 +18.90 115.70 2195 ---- ---- ---- ---- 133.10 +18.80 114.30 2200 ---- ---- ---- ---- 131.60 +18.60 113.00 2205 ---- ---- ---- ---- 130.10 +18.30 111.80 2210 ---- ---- ---- ---- 128.70 +18.20 110.50 2215 ---- ---- ---- ---- 127.20 +17.90 109.30 2220 ---- ---- ---- ---- 125.80 +17.80 108.00 2225 ---- ---- ---- ---- 124.40 +17.60 106.80 2230 ---- ---- ---- ---- 123.10 +17.50 105.60 2235 ---- ---- ---- ---- 121.70 +17.20 104.50 2240 ---- ---- ---- ---- 120.40 +17.10 103.30 2245 ---- ---- ---- ---- 119.10 +16.90 102.20 2250 ---- ---- ---- ---- 117.80 +16.70 101.10 2255 ---- ---- ---- ---- 116.50 +16.50 100.00 2260 ---- ---- ---- ---- 115.20 +16.30 98.90 2265 ---- ---- ---- ---- 114.00 +16.20 97.80 2270 ---- ---- ---- ---- 112.80 +16.10 96.70 2275 ---- ---- ---- ---- 111.50 +15.80 95.70 2280 ---- ---- ---- ---- 110.40 +15.70 94.70 2285 ---- ---- ---- ---- 109.20 +15.50 93.70 2290 ---- ---- ---- ---- 108.00 +15.30 92.70 2295 ---- ---- ---- ---- 106.90 +15.20 91.70 2300 ---- ---- ---- ---- 105.70 +15.00 90.70 2310 ---- ---- ---- ---- 103.50 +14.70 88.80 2320 ---- ---- ---- ---- 101.40 +14.40 87.00 2325 ---- ---- ---- ---- 100.30 +14.20 86.10 2330 ---- ---- ---- ---- 99.30 +14.10 85.20 2340 ---- ---- ---- ---- 97.20 +13.80 83.40 2350 ---- ---- ---- ---- 95.20 +13.50 81.70 2360 ---- ---- ---- ---- 93.30 +13.20 80.10 2370 ---- ---- ---- ---- 91.40 +12.90 78.50 2375 ---- ---- ---- ---- 90.50 +12.80 77.70 2380 ---- ---- ---- ---- 89.60 +12.70 76.90 2390 ---- ---- ---- ---- 87.80 +12.40 75.40 2400 ---- ---- ---- ---- 86.10 +12.10 74.00 2425 ---- ---- ---- ---- 81.90 +11.40 70.50 2450 ---- ---- ---- ---- 78.10 +10.90 67.20 2475 ---- ---- ---- ---- 74.50 +10.30 64.20 2500 ---- ---- ---- ---- 71.10 +9.80 61.30 2525 ---- ---- ---- ---- 67.90 +9.20 58.70 2550 ---- ---- ---- ---- 65.00 +8.80 56.20 2575 ---- ---- ---- ---- 62.20 +8.30 53.90 2600 ---- ---- ---- ---- 59.60 +7.90 51.70 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 716.80 +43.00 673.80 1425 ---- ---- ---- ---- 691.80 +43.00 648.80 1450 ---- ---- ---- ---- 666.80 +43.00 623.80 1475 ---- ---- ---- ---- 641.80 +42.60 599.20 1500 ---- ---- ---- ---- 617.10 +42.20 574.90 1525 ---- ---- ---- ---- 592.80 +41.80 551.00 1550 ---- ---- ---- ---- 568.70 +41.30 527.40 1575 ---- ---- ---- ---- 545.10 +40.80 504.30 1580 ---- ---- ---- ---- 540.40 +40.70 499.70 1590 ---- ---- ---- ---- 531.00 +40.50 490.50 1600 ---- ---- ---- ---- 521.70 +40.20 481.50 1610 ---- ---- ---- ---- 512.50 +40.10 472.40 1620 ---- ---- ---- ---- 503.30 +39.80 463.50 1625 ---- ---- ---- ---- 498.70 +39.70 459.00 1630 ---- ---- ---- ---- 494.20 +39.60 454.60 1640 ---- ---- ---- ---- 485.10 +39.40 445.70 1650 ---- ---- ---- ---- 476.10 +39.10 437.00 1660 ---- ---- ---- ---- 467.10 +38.80 428.30 1670 ---- ---- ---- ---- 458.20 +38.60 419.60 1675 ---- ---- ---- ---- 453.80 +38.50 415.30 1680 ---- ---- ---- ---- 449.40 +38.40 411.00 1685 ---- ---- ---- ---- 445.00 +38.20 406.80 1690 ---- ---- ---- ---- 440.60 +38.10 402.50 1695 ---- ---- ---- ---- 436.30 +38.00 398.30 1700 ---- ---- ---- ---- 431.90 +37.80 394.10 1705 ---- ---- ---- ---- 427.60 +37.70 389.90 1710 ---- ---- ---- ---- 423.30 +37.50 385.80 1715 ---- ---- ---- ---- 419.00 +37.40 381.60 1720 ---- ---- ---- ---- 414.70 +37.20 377.50 1725 ---- ---- ---- ---- 410.50 +37.10 373.40 1730 ---- ---- ---- ---- 406.20 +36.90 369.30 1735 ---- ---- ---- ---- 402.00 +36.80 365.20 1740 ---- ---- ---- ---- 397.80 +36.60 361.20 1745 ---- ---- ---- ---- 393.60 +36.40 357.20 1750 ---- ---- ---- ---- 389.50 +36.30 353.20 1755 ---- ---- ---- ---- 385.40 +36.20 349.20 1760 ---- ---- ---- ---- 381.20 +36.00 345.20 1765 ---- ---- ---- ---- 377.10 +35.80 341.30 1770 ---- ---- ---- ---- 373.10 +35.70 337.40 1775 ---- ---- ---- ---- 369.00 +35.50 333.50 1780 ---- ---- ---- ---- 365.00 +35.40 329.60 1785 ---- ---- ---- ---- 361.00 +35.20 325.80 1790 ---- ---- ---- ---- 357.00 +35.00 322.00 1795 ---- ---- ---- ---- 353.10 +34.90 318.20 1800 ---- ---- ---- ---- 349.10 +34.60 314.50 1805 ---- ---- ---- ---- 345.20 +34.50 310.70 1810 ---- ---- ---- ---- 341.40 +34.40 307.00 1815 ---- ---- ---- ---- 337.50 +34.10 303.40 1820 ---- ---- ---- ---- 333.70 +34.00 299.70 1825 ---- ---- ---- ---- 329.90 +33.80 296.10 1830 ---- ---- ---- ---- 326.10 +33.60 292.50 1835 ---- ---- ---- ---- 322.40 +33.40 289.00 1840 ---- ---- ---- ---- 318.70 +33.30 285.40 1845 ---- ---- ---- ---- 315.00 +33.10 281.90 1850 ---- ---- ---- ---- 311.40 +32.90 278.50 1855 ---- ---- ---- ---- 307.70 +32.70 275.00 1860 ---- ---- ---- ---- 304.10 +32.50 271.60 1865 ---- ---- ---- ---- 300.60 +32.30 268.30 1870 ---- ---- ---- ---- 297.10 +32.20 264.90 1875 ---- ---- ---- ---- 293.60 +32.00 261.60 1880 ---- ---- ---- ---- 290.10 +31.70 258.40 1885 ---- ---- ---- ---- 286.70 +31.60 255.10 1890 ---- ---- ---- ---- 283.30 +31.40 251.90 1895 ---- ---- ---- ---- 279.90 +31.20 248.70 1900 ---- ---- ---- ---- 276.50 +30.90 245.60 1905 ---- ---- ---- ---- 273.20 +30.70 242.50 1910 ---- ---- ---- ---- 269.90 +30.50 239.40 1915 ---- ---- ---- ---- 266.70 +30.40 236.30 1920 ---- ---- ---- ---- 263.50 +30.20 233.30 1925 ---- ---- ---- ---- 260.30 +30.00 230.30 1930 ---- ---- ---- ---- 257.10 +29.70 227.40 1935 ---- ---- ---- ---- 254.00 +29.60 224.40 1940 ---- ---- ---- ---- 250.90 +29.40 221.50 1945 ---- ---- ---- ---- 247.80 +29.10 218.70 1950 ---- ---- ---- ---- 244.70 +28.90 215.80 1955 ---- ---- ---- ---- 241.70 +28.70 213.00 1960 ---- ---- ---- ---- 238.70 +28.50 210.20 1965 ---- ---- ---- ---- 235.80 +28.30 207.50 1970 ---- ---- ---- ---- 232.80 +28.10 204.70 1975 ---- ---- ---- ---- 229.90 +27.80 202.10 1980 ---- ---- ---- ---- 227.10 +27.70 199.40 1985 ---- ---- ---- ---- 224.30 +27.50 196.80 1990 ---- ---- ---- ---- 221.50 +27.30 194.20 1995 ---- ---- ---- ---- 218.70 +27.00 191.70 2000 ---- ---- ---- ---- 216.00 +26.80 189.20 2005 ---- ---- ---- ---- 213.30 +26.60 186.70 2010 ---- ---- ---- ---- 210.70 +26.40 184.30 2015 ---- ---- ---- ---- 208.10 +26.20 181.90 2020 ---- ---- ---- ---- 205.50 +26.00 179.50 2025 ---- ---- ---- ---- 203.00 +25.80 177.20 2030 ---- ---- ---- ---- 200.50 +25.60 174.90 2035 ---- ---- ---- ---- 198.00 +25.30 172.70 2040 ---- ---- ---- ---- 195.60 +25.20 170.40 2045 ---- ---- ---- ---- 193.20 +24.90 168.30 2050 ---- ---- ---- ---- 190.80 +24.70 166.10 2055 ---- ---- ---- ---- 188.50 +24.50 164.00 2060 ---- ---- ---- ---- 186.20 +24.30 161.90 2065 ---- ---- ---- ---- 184.00 +24.10 159.90 2070 ---- ---- ---- ---- 181.80 +23.90 157.90 2075 ---- ---- ---- ---- 179.60 +23.70 155.90 2080 ---- ---- ---- ---- 177.50 +23.50 154.00 2085 ---- ---- ---- ---- 175.30 +23.20 152.10 2090 ---- ---- ---- ---- 173.30 +23.10 150.20 2095 ---- ---- ---- ---- 171.20 +22.80 148.40 2100 ---- ---- ---- ---- 169.20 +22.60 146.60 2105 ---- ---- ---- ---- 167.20 +22.40 144.80 2110 ---- ---- ---- ---- 165.20 +22.20 143.00 2115 ---- ---- ---- ---- 163.30 +22.00 141.30 2120 ---- ---- ---- ---- 161.40 +21.80 139.60 2125 ---- ---- ---- ---- 159.60 +21.60 138.00 2130 ---- ---- ---- ---- 157.70 +21.40 136.30 2135 ---- ---- ---- ---- 155.90 +21.20 134.70 2140 ---- ---- ---- ---- 154.10 +21.00 133.10 2145 ---- ---- ---- ---- 152.40 +20.80 131.60 2150 ---- ---- ---- ---- 150.60 +20.50 130.10 2155 ---- ---- ---- ---- 148.90 +20.30 128.60 2160 ---- ---- ---- ---- 147.30 +20.20 127.10 2165 ---- ---- ---- ---- 145.60 +20.00 125.60 2170 ---- ---- ---- ---- 144.00 +19.80 124.20 2175 ---- ---- ---- ---- 142.40 +19.60 122.80 2180 ---- ---- ---- ---- 140.80 +19.40 121.40 2185 ---- ---- ---- ---- 139.30 +19.20 120.10 2190 ---- ---- ---- ---- 137.70 +19.00 118.70 2195 ---- ---- ---- ---- 136.20 +18.80 117.40 2200 ---- ---- ---- ---- 134.80 +18.70 116.10 2205 ---- ---- ---- ---- 133.30 +18.50 114.80 2210 ---- ---- ---- ---- 131.90 +18.30 113.60 2215 ---- ---- ---- ---- 130.40 +18.00 112.40 2220 ---- ---- ---- ---- 129.00 +17.90 111.10 2225 ---- ---- ---- ---- 127.70 +17.80 109.90 2230 ---- ---- ---- ---- 126.30 +17.50 108.80 2235 ---- ---- ---- ---- 125.00 +17.40 107.60 2240 ---- ---- ---- ---- 123.70 +17.20 106.50 2245 ---- ---- ---- ---- 122.30 +17.00 105.30 2250 ---- ---- ---- ---- 121.10 +16.90 104.20 2255 ---- ---- ---- ---- 119.80 +16.70 103.10 2260 ---- ---- ---- ---- 118.50 +16.50 102.00 2265 ---- ---- ---- ---- 117.30 +16.30 101.00 2270 ---- ---- ---- ---- 116.10 +16.20 99.90 2275 ---- ---- ---- ---- 114.90 +16.00 98.90 2280 ---- ---- ---- ---- 113.70 +15.90 97.80 2285 ---- ---- ---- ---- 112.50 +15.70 96.80 2290 ---- ---- ---- ---- 111.40 +15.60 95.80 2295 ---- ---- ---- ---- 110.20 +15.30 94.90 2300 ---- ---- ---- ---- 109.10 +15.20 93.90 2310 ---- ---- ---- ---- 106.90 +14.90 92.00 2320 ---- ---- ---- ---- 104.80 +14.60 90.20 2325 ---- ---- ---- ---- 103.70 +14.40 89.30 2330 ---- ---- ---- ---- 102.70 +14.30 88.40 2340 ---- ---- ---- ---- 100.70 +14.10 86.60 2350 ---- ---- ---- ---- 98.70 +13.80 84.90 2360 ---- ---- ---- ---- 96.80 +13.50 83.30 2370 ---- ---- ---- ---- 94.90 +13.20 81.70 2375 ---- ---- ---- ---- 94.00 +13.10 80.90 2380 ---- ---- ---- ---- 93.10 +13.00 80.10 2390 ---- ---- ---- ---- 91.30 +12.70 78.60 2400 ---- ---- ---- ---- 89.60 +12.50 77.10 2425 ---- ---- ---- ---- 85.40 +11.80 73.60 2450 ---- ---- ---- ---- 81.60 +11.20 70.40 2475 ---- ---- ---- ---- 78.00 +10.70 67.30 2500 ---- ---- ---- ---- 74.60 +10.10 64.50 2525 ---- ---- ---- ---- 71.40 +9.60 61.80 2550 ---- ---- ---- ---- 68.50 +9.20 59.30 2575 ---- ---- ---- ---- 65.70 +8.70 57.00 2600 ---- ---- ---- ---- 63.10 +8.30 54.80 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 653.10 +41.50 611.60 1500 ---- ---- ---- ---- 628.70 +41.10 587.60 1525 ---- ---- ---- ---- 604.60 +40.70 563.90 1550 ---- ---- ---- ---- 580.80 +40.30 540.50 1575 ---- ---- ---- ---- 557.30 +39.90 517.40 1600 ---- ---- ---- ---- 534.10 +39.40 494.70 1625 ---- ---- ---- ---- 511.20 +38.90 472.30 1650 ---- ---- ---- ---- 488.60 +38.40 450.20 1660 ---- ---- ---- ---- 479.70 +38.20 441.50 1670 ---- ---- ---- ---- 470.80 +38.00 432.80 1675 ---- ---- ---- ---- 466.40 +37.90 428.50 1680 ---- ---- ---- ---- 462.00 +37.80 424.20 1690 ---- ---- ---- ---- 453.20 +37.50 415.70 1700 ---- ---- ---- ---- 444.50 +37.30 407.20 1710 ---- ---- ---- ---- 435.80 +37.00 398.80 1720 ---- ---- ---- ---- 427.20 +36.80 390.40 1725 ---- ---- ---- ---- 422.90 +36.70 386.20 1730 ---- ---- ---- ---- 418.70 +36.60 382.10 1740 ---- ---- ---- ---- 410.20 +36.30 373.90 1750 ---- ---- ---- ---- 401.80 +36.00 365.80 1760 ---- ---- ---- ---- 393.50 +35.80 357.70 1765 ---- ---- ---- ---- 389.40 +35.70 353.70 1770 ---- ---- ---- ---- 385.30 +35.50 349.80 1775 ---- ---- ---- ---- 381.20 +35.40 345.80 1780 ---- ---- ---- ---- 377.10 +35.20 341.90 1785 ---- ---- ---- ---- 373.10 +35.10 338.00 1790 ---- ---- ---- ---- 369.10 +35.00 334.10 1795 ---- ---- ---- ---- 365.10 +34.80 330.30 1800 ---- ---- ---- ---- 361.10 +34.60 326.50 1805 ---- ---- ---- ---- 357.20 +34.50 322.70 1810 ---- ---- ---- ---- 353.30 +34.40 318.90 1815 ---- ---- ---- ---- 349.40 +34.20 315.20 1820 ---- ---- ---- ---- 345.50 +34.00 311.50 1825 ---- ---- ---- ---- 341.70 +33.90 307.80 1830 ---- ---- ---- ---- 337.90 +33.80 304.10 1835 ---- ---- ---- ---- 334.10 +33.60 300.50 1840 ---- ---- ---- ---- 330.40 +33.50 296.90 1845 ---- ---- ---- ---- 326.60 +33.20 293.40 1850 ---- ---- ---- ---- 323.00 +33.20 289.80 1855 ---- ---- ---- ---- 319.30 +32.90 286.40 1860 ---- ---- ---- ---- 315.70 +32.80 282.90 1865 ---- ---- ---- ---- 312.10 +32.60 279.50 1870 ---- ---- ---- ---- 308.50 +32.40 276.10 1875 ---- ---- ---- ---- 305.00 +32.30 272.70 1880 ---- ---- ---- ---- 301.50 +32.10 269.40 1885 ---- ---- ---- ---- 298.10 +32.00 266.10 1890 ---- ---- ---- ---- 294.70 +31.80 262.90 1895 ---- ---- ---- ---- 291.30 +31.60 259.70 1900 ---- ---- ---- ---- 287.90 +31.40 256.50 1905 ---- ---- ---- ---- 284.60 +31.30 253.30 1910 ---- ---- ---- ---- 281.30 +31.10 250.20 1915 ---- ---- ---- ---- 278.00 +30.90 247.10 1920 ---- ---- ---- ---- 274.80 +30.70 244.10 1925 ---- ---- ---- ---- 271.60 +30.60 241.00 1930 ---- ---- ---- ---- 268.50 +30.40 238.10 1935 ---- ---- ---- ---- 265.30 +30.20 235.10 1940 ---- ---- ---- ---- 262.20 +30.00 232.20 1945 ---- ---- ---- ---- 259.10 +29.80 229.30 1950 ---- ---- ---- ---- 256.10 +29.70 226.40 1955 ---- ---- ---- ---- 253.10 +29.50 223.60 1960 ---- ---- ---- ---- 250.10 +29.30 220.80 1965 ---- ---- ---- ---- 247.20 +29.20 218.00 1970 ---- ---- ---- ---- 244.20 +28.90 215.30 1975 ---- ---- ---- ---- 241.30 +28.80 212.50 1980 ---- ---- ---- ---- 238.50 +28.60 209.90 1985 ---- ---- ---- ---- 235.60 +28.40 207.20 1990 ---- ---- ---- ---- 232.80 +28.20 204.60 1995 ---- ---- ---- ---- 230.00 +28.00 202.00 2000 ---- ---- ---- ---- 227.30 +27.90 199.40 2005 ---- ---- ---- ---- 224.60 +27.70 196.90 2010 ---- ---- ---- ---- 221.90 +27.50 194.40 2015 ---- ---- ---- ---- 219.20 +27.20 192.00 2020 ---- ---- ---- ---- 216.60 +27.10 189.50 2025 ---- ---- ---- ---- 214.00 +26.90 187.10 2030 ---- ---- ---- ---- 211.40 +26.60 184.80 2035 ---- ---- ---- ---- 208.90 +26.40 182.50 2040 ---- ---- ---- ---- 206.40 +26.20 180.20 2045 ---- ---- ---- ---- 203.90 +26.00 177.90 2050 ---- ---- ---- ---- 201.50 +25.80 175.70 2055 ---- ---- ---- ---- 199.10 +25.50 173.60 2060 ---- ---- ---- ---- 196.70 +25.30 171.40 2065 ---- ---- ---- ---- 194.40 +25.10 169.30 2070 ---- ---- ---- ---- 192.10 +24.90 167.20 2075 ---- ---- ---- ---- 189.80 +24.60 165.20 2080 ---- ---- ---- ---- 187.60 +24.40 163.20 2085 ---- ---- ---- ---- 185.40 +24.20 161.20 2090 ---- ---- ---- ---- 183.20 +23.90 159.30 2095 ---- ---- ---- ---- 181.10 +23.70 157.40 2100 ---- ---- ---- ---- 179.00 +23.50 155.50 2105 ---- ---- ---- ---- 176.90 +23.20 153.70 2110 ---- ---- ---- ---- 174.90 +23.10 151.80 2115 ---- ---- ---- ---- 172.90 +22.80 150.10 2120 ---- ---- ---- ---- 170.90 +22.60 148.30 2125 ---- ---- ---- ---- 169.00 +22.40 146.60 2130 ---- ---- ---- ---- 167.10 +22.20 144.90 2135 ---- ---- ---- ---- 165.20 +22.00 143.20 2140 ---- ---- ---- ---- 163.30 +21.70 141.60 2145 ---- ---- ---- ---- 161.50 +21.50 140.00 2150 ---- ---- ---- ---- 159.70 +21.30 138.40 2155 ---- ---- ---- ---- 158.00 +21.10 136.90 2160 ---- ---- ---- ---- 156.20 +20.90 135.30 2165 ---- ---- ---- ---- 154.50 +20.70 133.80 2170 ---- ---- ---- ---- 152.80 +20.40 132.40 2175 ---- ---- ---- ---- 151.10 +20.20 130.90 2180 ---- ---- ---- ---- 149.50 +20.00 129.50 2185 ---- ---- ---- ---- 147.90 +19.80 128.10 2190 ---- ---- ---- ---- 146.30 +19.60 126.70 2195 ---- ---- ---- ---- 144.70 +19.40 125.30 2200 ---- ---- ---- ---- 143.20 +19.20 124.00 2205 ---- ---- ---- ---- 141.70 +19.00 122.70 2210 ---- ---- ---- ---- 140.20 +18.80 121.40 2215 ---- ---- ---- ---- 138.70 +18.60 120.10 2220 ---- ---- ---- ---- 137.20 +18.30 118.90 2225 ---- ---- ---- ---- 135.80 +18.20 117.60 2230 ---- ---- ---- ---- 134.40 +18.00 116.40 2235 ---- ---- ---- ---- 133.00 +17.80 115.20 2240 ---- ---- ---- ---- 131.60 +17.60 114.00 2245 ---- ---- ---- ---- 130.30 +17.40 112.90 2250 ---- ---- ---- ---- 128.90 +17.20 111.70 2255 ---- ---- ---- ---- 127.60 +17.00 110.60 2260 ---- ---- ---- ---- 126.30 +16.80 109.50 2265 ---- ---- ---- ---- 125.00 +16.60 108.40 2270 ---- ---- ---- ---- 123.80 +16.50 107.30 2275 ---- ---- ---- ---- 122.50 +16.30 106.20 2280 ---- ---- ---- ---- 121.30 +16.10 105.20 2285 ---- ---- ---- ---- 120.10 +16.00 104.10 2290 ---- ---- ---- ---- 118.90 +15.80 103.10 2295 ---- ---- ---- ---- 117.70 +15.60 102.10 2300 ---- ---- ---- ---- 116.50 +15.40 101.10 2305 ---- ---- ---- ---- 115.30 +15.20 100.10 2310 ---- ---- ---- ---- 114.20 +15.00 99.20 2320 ---- ---- ---- ---- 112.00 +14.70 97.30 2325 ---- ---- ---- ---- 110.90 +14.60 96.30 2330 ---- ---- ---- ---- 109.80 +14.40 95.40 2340 ---- ---- ---- ---- 107.70 +14.10 93.60 2350 ---- ---- ---- ---- 105.60 +13.70 91.90 2360 ---- ---- ---- ---- 103.60 +13.40 90.20 2370 ---- ---- ---- ---- 101.60 +13.10 88.50 2375 ---- ---- ---- ---- 100.60 +12.90 87.70 2380 ---- ---- ---- ---- 99.70 +12.80 86.90 2390 ---- ---- ---- ---- 97.80 +12.50 85.30 2400 ---- ---- ---- ---- 96.00 +12.20 83.80 2410 ---- ---- ---- ---- 94.20 +11.90 82.30 2425 ---- ---- ---- ---- 91.70 +11.50 80.20 2450 ---- ---- ---- ---- 87.60 +10.80 76.80 2475 ---- ---- ---- ---- 83.80 +10.20 73.60 2500 ---- ---- ---- ---- 80.20 +9.60 70.60 2525 ---- ---- ---- ---- 76.90 +9.10 67.80 2550 ---- ---- ---- ---- 73.70 +8.50 65.20 2575 ---- ---- ---- ---- 70.70 +7.90 62.80 2600 ---- ---- ---- ---- 68.00 +7.50 60.50 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 628.40 +41.20 587.20 1525 ---- ---- ---- ---- 604.20 +40.70 563.50 1550 ---- ---- ---- ---- 580.30 +40.10 540.20 1575 ---- ---- ---- ---- 556.80 +39.60 517.20 1600 ---- ---- ---- ---- 533.70 +39.10 494.60 1625 ---- ---- ---- ---- 510.90 +38.50 472.40 1650 ---- ---- ---- ---- 488.40 +37.80 450.60 1675 ---- ---- ---- ---- 466.30 +37.20 429.10 1680 ---- ---- ---- ---- 462.00 +37.10 424.90 1690 ---- ---- ---- ---- 453.30 +36.90 416.40 1700 ---- ---- ---- ---- 444.60 +36.50 408.10 1710 ---- ---- ---- ---- 436.10 +36.40 399.70 1720 ---- ---- ---- ---- 427.50 +36.00 391.50 1725 ---- ---- ---- ---- 423.30 +35.90 387.40 1730 ---- ---- ---- ---- 419.10 +35.80 383.30 1740 ---- ---- ---- ---- 410.70 +35.40 375.30 1750 ---- ---- ---- ---- 402.40 +35.10 367.30 1760 ---- ---- ---- ---- 394.20 +34.90 359.30 1770 ---- ---- ---- ---- 386.10 +34.60 351.50 1775 ---- ---- ---- ---- 382.00 +34.40 347.60 1780 ---- ---- ---- ---- 378.00 +34.30 343.70 1785 ---- ---- ---- ---- 374.00 +34.10 339.90 1790 ---- ---- ---- ---- 370.10 +34.00 336.10 1795 ---- ---- ---- ---- 366.10 +33.80 332.30 1800 ---- ---- ---- ---- 362.20 +33.70 328.50 1805 ---- ---- ---- ---- 358.30 +33.50 324.80 1810 ---- ---- ---- ---- 354.40 +33.30 321.10 1815 ---- ---- ---- ---- 350.50 +33.10 317.40 1820 ---- ---- ---- ---- 346.70 +33.00 313.70 1825 ---- ---- ---- ---- 342.90 +32.80 310.10 1830 ---- ---- ---- ---- 339.10 +32.60 306.50 1835 ---- ---- ---- ---- 335.40 +32.50 302.90 1840 ---- ---- ---- ---- 331.60 +32.30 299.30 1845 ---- ---- ---- ---- 327.90 +32.10 295.80 1850 ---- ---- ---- ---- 324.30 +32.00 292.30 1855 ---- ---- ---- ---- 320.60 +31.80 288.80 1860 ---- ---- ---- ---- 317.00 +31.60 285.40 1865 ---- ---- ---- ---- 313.50 +31.50 282.00 1870 ---- ---- ---- ---- 309.90 +31.30 278.60 1875 ---- ---- ---- ---- 306.40 +31.10 275.30 1880 ---- ---- ---- ---- 302.90 +30.90 272.00 1885 ---- ---- ---- ---- 299.40 +30.70 268.70 1890 ---- ---- ---- ---- 296.00 +30.50 265.50 1895 ---- ---- ---- ---- 292.60 +30.30 262.30 1900 ---- ---- ---- ---- 289.30 +30.20 259.10 1905 ---- ---- ---- ---- 285.90 +29.90 256.00 1910 ---- ---- ---- ---- 282.60 +29.70 252.90 1915 ---- ---- ---- ---- 279.40 +29.60 249.80 1920 ---- ---- ---- ---- 276.10 +29.40 246.70 1925 ---- ---- ---- ---- 272.90 +29.20 243.70 1930 ---- ---- ---- ---- 269.70 +29.00 240.70 1935 ---- ---- ---- ---- 266.60 +28.80 237.80 1940 ---- ---- ---- ---- 263.50 +28.60 234.90 1945 ---- ---- ---- ---- 260.40 +28.40 232.00 1950 ---- ---- ---- ---- 257.30 +28.20 229.10 1955 ---- ---- ---- ---- 254.30 +28.00 226.30 1960 ---- ---- ---- ---- 251.30 +27.80 223.50 1965 ---- ---- ---- ---- 248.40 +27.70 220.70 1970 ---- ---- ---- ---- 245.40 +27.40 218.00 1975 ---- ---- ---- ---- 242.50 +27.20 215.30 1980 ---- ---- ---- ---- 239.70 +27.10 212.60 1985 ---- ---- ---- ---- 236.80 +26.80 210.00 1990 ---- ---- ---- ---- 234.00 +26.60 207.40 1995 ---- ---- ---- ---- 231.20 +26.40 204.80 2000 ---- ---- ---- ---- 228.50 +26.20 202.30 2005 ---- ---- ---- ---- 225.80 +26.00 199.80 2010 ---- ---- ---- ---- 223.10 +25.80 197.30 2015 ---- ---- ---- ---- 220.50 +25.60 194.90 2020 ---- ---- ---- ---- 217.90 +25.40 192.50 2025 ---- ---- ---- ---- 215.30 +25.20 190.10 2030 ---- ---- ---- ---- 212.80 +25.00 187.80 2035 ---- ---- ---- ---- 210.30 +24.80 185.50 2040 ---- ---- ---- ---- 207.80 +24.60 183.20 2045 ---- ---- ---- ---- 205.40 +24.40 181.00 2050 ---- ---- ---- ---- 203.00 +24.20 178.80 2055 ---- ---- ---- ---- 200.60 +24.00 176.60 2060 ---- ---- ---- ---- 198.30 +23.80 174.50 2065 ---- ---- ---- ---- 196.00 +23.60 172.40 2070 ---- ---- ---- ---- 193.80 +23.50 170.30 2075 ---- ---- ---- ---- 191.60 +23.30 168.30 2080 ---- ---- ---- ---- 189.40 +23.10 166.30 2085 ---- ---- ---- ---- 187.20 +22.90 164.30 2090 ---- ---- ---- ---- 185.10 +22.70 162.40 2095 ---- ---- ---- ---- 183.00 +22.50 160.50 2100 ---- ---- ---- ---- 181.00 +22.30 158.70 2105 ---- ---- ---- ---- 179.00 +22.20 156.80 2110 ---- ---- ---- ---- 177.00 +22.00 155.00 2115 ---- ---- ---- ---- 175.00 +21.70 153.30 2120 ---- ---- ---- ---- 173.10 +21.60 151.50 2125 ---- ---- ---- ---- 171.20 +21.40 149.80 2130 ---- ---- ---- ---- 169.30 +21.20 148.10 2135 ---- ---- ---- ---- 167.50 +21.00 146.50 2140 ---- ---- ---- ---- 165.70 +20.80 144.90 2145 ---- ---- ---- ---- 163.90 +20.60 143.30 2150 ---- ---- ---- ---- 162.20 +20.50 141.70 2155 ---- ---- ---- ---- 160.50 +20.30 140.20 2160 ---- ---- ---- ---- 158.80 +20.20 138.60 2165 ---- ---- ---- ---- 157.10 +19.90 137.20 2170 ---- ---- ---- ---- 155.50 +19.80 135.70 2175 ---- ---- ---- ---- 153.90 +19.70 134.20 2180 ---- ---- ---- ---- 152.30 +19.50 132.80 2185 ---- ---- ---- ---- 150.70 +19.30 131.40 2190 ---- ---- ---- ---- 149.20 +19.10 130.10 2195 ---- ---- ---- ---- 147.70 +19.00 128.70 2200 ---- ---- ---- ---- 146.20 +18.80 127.40 2205 ---- ---- ---- ---- 144.70 +18.60 126.10 2210 ---- ---- ---- ---- 143.30 +18.50 124.80 2215 ---- ---- ---- ---- 141.80 +18.30 123.50 2220 ---- ---- ---- ---- 140.40 +18.10 122.30 2225 ---- ---- ---- ---- 139.10 +18.10 121.00 2230 ---- ---- ---- ---- 137.70 +17.90 119.80 2235 ---- ---- ---- ---- 136.40 +17.80 118.60 2240 ---- ---- ---- ---- 135.00 +17.50 117.50 2245 ---- ---- ---- ---- 133.70 +17.40 116.30 2250 ---- ---- ---- ---- 132.40 +17.20 115.20 2255 ---- ---- ---- ---- 131.20 +17.10 114.10 2260 ---- ---- ---- ---- 129.90 +17.00 112.90 2265 ---- ---- ---- ---- 128.70 +16.80 111.90 2270 ---- ---- ---- ---- 127.50 +16.70 110.80 2275 ---- ---- ---- ---- 126.30 +16.60 109.70 2280 ---- ---- ---- ---- 125.10 +16.40 108.70 2285 ---- ---- ---- ---- 123.90 +16.30 107.60 2290 ---- ---- ---- ---- 122.80 +16.20 106.60 2295 ---- ---- ---- ---- 121.60 +16.00 105.60 2300 ---- ---- ---- ---- 120.50 +15.90 104.60 2305 ---- ---- ---- ---- 119.40 +15.80 103.60 2310 ---- ---- ---- ---- 118.30 +15.60 102.70 2320 ---- ---- ---- ---- 116.10 +15.30 100.80 2325 ---- ---- ---- ---- 115.10 +15.30 99.80 2330 ---- ---- ---- ---- 114.00 +15.10 98.90 2340 ---- ---- ---- ---- 112.00 +14.90 97.10 2350 ---- ---- ---- ---- 110.00 +14.60 95.40 2360 ---- ---- ---- ---- 108.10 +14.40 93.70 2370 ---- ---- ---- ---- 106.20 +14.20 92.00 2375 ---- ---- ---- ---- 105.20 +14.00 91.20 2380 ---- ---- ---- ---- 104.30 +13.90 90.40 2390 ---- ---- ---- ---- 102.50 +13.70 88.80 2400 ---- ---- ---- ---- 100.80 +13.50 87.30 2410 ---- ---- ---- ---- 99.10 +13.30 85.80 2425 ---- ---- ---- ---- 96.60 +12.90 83.70 2450 ---- ---- ---- ---- 92.70 +12.40 80.30 2475 ---- ---- ---- ---- 89.10 +12.00 77.10 2500 ---- ---- ---- ---- 85.60 +11.50 74.10 2525 ---- ---- ---- ---- 82.40 +11.10 71.30 2550 ---- ---- ---- ---- 79.40 +10.70 68.70 2575 ---- ---- ---- ---- 76.60 +10.40 66.20 2600 ---- ---- ---- ---- 73.90 +10.00 63.90 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 641.30 +40.00 601.30 1525 ---- ---- ---- ---- 617.40 +39.60 577.80 1550 ---- ---- ---- ---- 593.80 +39.10 554.70 1575 ---- ---- ---- ---- 570.50 +38.60 531.90 1600 ---- ---- ---- ---- 547.50 +38.10 509.40 1625 ---- ---- ---- ---- 524.70 +37.50 487.20 1650 ---- ---- ---- ---- 502.30 +37.00 465.30 1675 ---- ---- ---- ---- 480.30 +36.50 443.80 1690 ---- ---- ---- ---- 467.20 +36.20 431.00 1700 ---- ---- ---- ---- 458.50 +35.90 422.60 1710 ---- ---- ---- ---- 449.90 +35.60 414.30 1720 ---- ---- ---- ---- 441.30 +35.30 406.00 1725 ---- ---- ---- ---- 437.10 +35.30 401.80 1730 ---- ---- ---- ---- 432.80 +35.10 397.70 1740 ---- ---- ---- ---- 424.40 +34.80 389.60 1750 ---- ---- ---- ---- 416.10 +34.60 381.50 1760 ---- ---- ---- ---- 407.80 +34.30 373.50 1770 ---- ---- ---- ---- 399.60 +34.10 365.50 1775 ---- ---- ---- ---- 395.50 +33.90 361.60 1780 ---- ---- ---- ---- 391.50 +33.80 357.70 1790 ---- ---- ---- ---- 383.40 +33.50 349.90 1795 ---- ---- ---- ---- 379.40 +33.30 346.10 1800 ---- ---- ---- ---- 375.50 +33.20 342.30 1805 ---- ---- ---- ---- 371.50 +33.00 338.50 1810 ---- ---- ---- ---- 367.60 +32.90 334.70 1815 ---- ---- ---- ---- 363.70 +32.70 331.00 1820 ---- ---- ---- ---- 359.80 +32.50 327.30 1825 ---- ---- ---- ---- 356.00 +32.40 323.60 1830 ---- ---- ---- ---- 352.20 +32.30 319.90 1835 ---- ---- ---- ---- 348.40 +32.10 316.30 1840 ---- ---- ---- ---- 344.60 +31.90 312.70 1845 ---- ---- ---- ---- 340.90 +31.80 309.10 1850 ---- ---- ---- ---- 337.20 +31.60 305.60 1855 ---- ---- ---- ---- 333.50 +31.50 302.00 1860 ---- ---- ---- ---- 329.80 +31.20 298.60 1865 ---- ---- ---- ---- 326.20 +31.10 295.10 1870 ---- ---- ---- ---- 322.60 +30.90 291.70 1875 ---- ---- ---- ---- 319.10 +30.80 288.30 1880 ---- ---- ---- ---- 315.60 +30.60 285.00 1885 ---- ---- ---- ---- 312.10 +30.50 281.60 1890 ---- ---- ---- ---- 308.60 +30.20 278.40 1895 ---- ---- ---- ---- 305.20 +30.10 275.10 1900 ---- ---- ---- ---- 301.80 +29.90 271.90 1905 ---- ---- ---- ---- 298.40 +29.70 268.70 1910 ---- ---- ---- ---- 295.10 +29.50 265.60 1915 ---- ---- ---- ---- 291.80 +29.30 262.50 1920 ---- ---- ---- ---- 288.50 +29.10 259.40 1925 ---- ---- ---- ---- 285.30 +29.00 256.30 1930 ---- ---- ---- ---- 282.10 +28.80 253.30 1935 ---- ---- ---- ---- 278.90 +28.60 250.30 1940 ---- ---- ---- ---- 275.80 +28.50 247.30 1945 ---- ---- ---- ---- 272.70 +28.30 244.40 1950 ---- ---- ---- ---- 269.60 +28.10 241.50 1955 ---- ---- ---- ---- 266.50 +27.90 238.60 1960 ---- ---- ---- ---- 263.50 +27.70 235.80 1965 ---- ---- ---- ---- 260.50 +27.50 233.00 1970 ---- ---- ---- ---- 257.50 +27.30 230.20 1975 ---- ---- ---- ---- 254.50 +27.10 227.40 1980 ---- ---- ---- ---- 251.60 +26.90 224.70 1985 ---- ---- ---- ---- 248.70 +26.70 222.00 1990 ---- ---- ---- ---- 245.80 +26.50 219.30 1995 ---- ---- ---- ---- 243.00 +26.40 216.60 2000 ---- ---- ---- ---- 240.20 +26.20 214.00 2005 ---- ---- ---- ---- 237.40 +26.00 211.40 2010 ---- ---- ---- ---- 234.70 +25.80 208.90 2015 ---- ---- ---- ---- 232.00 +25.70 206.30 2020 ---- ---- ---- ---- 229.30 +25.40 203.90 2025 ---- ---- ---- ---- 226.60 +25.20 201.40 2030 ---- ---- ---- ---- 224.00 +25.00 199.00 2035 ---- ---- ---- ---- 221.50 +24.90 196.60 2040 ---- ---- ---- ---- 219.00 +24.70 194.30 2045 ---- ---- ---- ---- 216.50 +24.50 192.00 2050 ---- ---- ---- ---- 214.00 +24.30 189.70 2055 ---- ---- ---- ---- 211.60 +24.10 187.50 2060 ---- ---- ---- ---- 209.20 +23.90 185.30 2065 ---- ---- ---- ---- 206.90 +23.70 183.20 2070 ---- ---- ---- ---- 204.60 +23.60 181.00 2075 ---- ---- ---- ---- 202.30 +23.30 179.00 2080 ---- ---- ---- ---- 200.00 +23.10 176.90 2085 ---- ---- ---- ---- 197.80 +23.00 174.80 2090 ---- ---- ---- ---- 195.60 +22.80 172.80 2095 ---- ---- ---- ---- 193.40 +22.60 170.80 2100 ---- ---- ---- ---- 191.30 +22.50 168.80 2105 ---- ---- ---- ---- 189.10 +22.20 166.90 2110 ---- ---- ---- ---- 187.00 +22.10 164.90 2115 ---- ---- ---- ---- 184.90 +21.90 163.00 2120 ---- ---- ---- ---- 182.90 +21.70 161.20 2125 ---- ---- ---- ---- 180.80 +21.50 159.30 2130 ---- ---- ---- ---- 178.80 +21.40 157.40 2135 ---- ---- ---- ---- 176.80 +21.20 155.60 2140 ---- ---- ---- ---- 174.80 +21.00 153.80 2145 ---- ---- ---- ---- 172.80 +20.80 152.00 2150 ---- ---- ---- ---- 170.90 +20.60 150.30 2155 ---- ---- ---- ---- 169.00 +20.50 148.50 2160 ---- ---- ---- ---- 167.10 +20.30 146.80 2165 ---- ---- ---- ---- 165.20 +20.10 145.10 2170 ---- ---- ---- ---- 163.40 +20.00 143.40 2175 ---- ---- ---- ---- 161.50 +19.70 141.80 2180 ---- ---- ---- ---- 159.70 +19.60 140.10 2185 ---- ---- ---- ---- 157.90 +19.40 138.50 2190 ---- ---- ---- ---- 156.20 +19.30 136.90 2195 ---- ---- ---- ---- 154.40 +19.10 135.30 2200 ---- ---- ---- ---- 152.70 +19.00 133.70 2205 ---- ---- ---- ---- 151.00 +18.80 132.20 2210 ---- ---- ---- ---- 149.30 +18.70 130.60 2215 ---- ---- ---- ---- 147.60 +18.50 129.10 2220 ---- ---- ---- ---- 146.00 +18.40 127.60 2225 ---- ---- ---- ---- 144.30 +18.10 126.20 2230 ---- ---- ---- ---- 142.70 +18.00 124.70 2235 ---- ---- ---- ---- 141.10 +17.80 123.30 2240 ---- ---- ---- ---- 139.50 +17.70 121.80 2245 ---- ---- ---- ---- 138.00 +17.60 120.40 2250 ---- ---- ---- ---- 136.40 +17.40 119.00 2255 ---- ---- ---- ---- 134.90 +17.20 117.70 2260 ---- ---- ---- ---- 133.40 +17.10 116.30 2265 ---- ---- ---- ---- 131.90 +16.90 115.00 2270 ---- ---- ---- ---- 130.40 +16.70 113.70 2275 ---- ---- ---- ---- 129.00 +16.70 112.30 2280 ---- ---- ---- ---- 127.50 +16.40 111.10 2285 ---- ---- ---- ---- 126.10 +16.30 109.80 2290 ---- ---- ---- ---- 124.70 +16.20 108.50 2295 ---- ---- ---- ---- 123.30 +16.00 107.30 2300 ---- ---- ---- ---- 121.90 +15.90 106.00 2305 ---- ---- ---- ---- 120.60 +15.80 104.80 2310 ---- ---- ---- ---- 119.20 +15.60 103.60 2315 ---- ---- ---- ---- 117.90 +15.50 102.40 2320 ---- ---- ---- ---- 116.60 +15.30 101.30 2325 ---- ---- ---- ---- 115.30 +15.20 100.10 2330 ---- ---- ---- ---- 114.00 +15.00 99.00 2340 ---- ---- ---- ---- 111.50 +14.80 96.70 2350 ---- ---- ---- ---- 109.10 +14.60 94.50 2360 ---- ---- ---- ---- 106.70 +14.30 92.40 2370 ---- ---- ---- ---- 104.30 +14.00 90.30 2375 ---- ---- ---- ---- 103.20 +13.90 89.30 2380 ---- ---- ---- ---- 102.00 +13.70 88.30 2390 ---- ---- ---- ---- 99.80 +13.50 86.30 2400 ---- ---- ---- ---- 97.60 +13.20 84.40 2410 ---- ---- ---- ---- 95.50 +13.00 82.50 2420 ---- ---- ---- ---- 93.40 +12.70 80.70 2425 ---- ---- ---- ---- 92.40 +12.60 79.80 2450 ---- ---- ---- ---- 87.50 +12.10 75.40 2475 ---- ---- ---- ---- 82.90 +11.50 71.40 2500 ---- ---- ---- ---- 78.50 +11.00 67.50 2525 ---- ---- ---- ---- 74.50 +10.60 63.90 2550 ---- ---- ---- ---- 70.60 +10.00 60.60 2575 ---- ---- ---- ---- 67.00 +9.60 57.40 2600 ---- ---- ---- ---- 63.60 +9.20 54.40 OG DEC24 Gold Option CALL 1000 ---- ---- ---- ---- 1139.90 +41.60 1098.30 1025 ---- ---- ---- ---- 1114.90 +41.60 1073.30 1050 ---- ---- ---- ---- 1089.90 +41.60 1048.30 1075 ---- ---- ---- ---- 1064.90 +41.60 1023.30 1100 ---- ---- ---- ---- 1039.90 +41.60 998.30 1125 ---- ---- ---- ---- 1014.90 +41.60 973.30 1130 ---- ---- ---- ---- 1009.90 +41.60 968.30 1140 ---- ---- ---- ---- 999.90 +41.60 958.30 1150 ---- ---- ---- ---- 989.90 +41.60 948.30 1160 ---- ---- ---- ---- 979.90 +41.60 938.30 1170 ---- ---- ---- ---- 969.90 +41.60 928.30 1175 ---- ---- ---- ---- 964.90 +41.60 923.30 1180 ---- ---- ---- ---- 959.90 +41.60 918.30 1190 ---- ---- ---- ---- 949.90 +41.60 908.30 1200 ---- ---- ---- ---- 939.90 +41.60 898.30 1210 ---- ---- ---- ---- 929.90 +41.60 888.30 1220 ---- ---- ---- ---- 919.90 +41.60 878.30 1225 ---- ---- ---- ---- 914.90 +41.60 873.30 1230 ---- ---- ---- ---- 909.90 +41.60 868.30 1235 ---- ---- ---- ---- 904.90 +41.60 863.30 1240 ---- ---- ---- ---- 899.90 +41.60 858.30 1245 ---- ---- ---- ---- 894.90 +41.60 853.30 1250 ---- ---- ---- ---- 889.90 +41.60 848.30 1255 ---- ---- ---- ---- 884.90 +41.60 843.30 1260 ---- ---- ---- ---- 879.90 +41.60 838.30 1265 ---- ---- ---- ---- 874.90 +41.60 833.30 1270 ---- ---- ---- ---- 869.90 +41.60 828.30 1275 ---- ---- ---- ---- 864.90 +41.60 823.30 1280 ---- ---- ---- ---- 859.90 +41.60 818.30 1285 ---- ---- ---- ---- 854.90 +41.60 813.30 1290 ---- ---- ---- ---- 849.90 +41.60 808.30 1295 ---- ---- ---- ---- 844.90 +41.60 803.30 1300 ---- ---- ---- ---- 839.90 +41.60 798.30 1305 ---- ---- ---- ---- 834.90 +41.60 793.30 1310 ---- ---- ---- ---- 829.90 +41.60 788.30 1315 ---- ---- ---- ---- 824.90 +41.60 783.30 1320 ---- ---- ---- ---- 819.90 +41.60 778.30 1325 ---- ---- ---- ---- 814.90 +41.60 773.30 1330 ---- ---- ---- ---- 809.90 +41.60 768.30 1335 ---- ---- ---- ---- 804.90 +41.60 763.30 1340 ---- ---- ---- ---- 799.90 +41.60 758.30 1345 ---- ---- ---- ---- 794.90 +41.60 753.30 1350 ---- ---- ---- ---- 789.90 +41.60 748.30 1355 ---- ---- ---- ---- 784.90 +41.60 743.30 1360 ---- ---- ---- ---- 779.90 +41.60 738.30 1365 ---- ---- ---- ---- 774.90 +41.60 733.30 1370 ---- ---- ---- ---- 769.90 +41.60 728.30 1375 ---- ---- ---- ---- 764.90 +41.60 723.30 1380 ---- ---- ---- ---- 759.90 +41.60 718.30 1385 ---- ---- ---- ---- 754.90 +41.60 713.30 1390 ---- ---- ---- ---- 749.90 +41.60 708.30 1395 ---- ---- ---- ---- 744.90 +41.60 703.30 1400 ---- ---- ---- ---- 739.90 +41.60 698.30 1405 ---- ---- ---- ---- 734.90 +41.60 693.30 1410 ---- ---- ---- ---- 729.90 +41.60 688.30 1415 ---- ---- ---- ---- 724.90 +41.60 683.30 1420 ---- ---- ---- ---- 719.90 +41.50 678.40 1425 ---- ---- ---- ---- 714.90 +41.40 673.50 1430 ---- ---- ---- ---- 709.90 +41.40 668.50 1435 ---- ---- ---- ---- 704.90 +41.30 663.60 1440 ---- ---- ---- ---- 699.90 +41.20 658.70 1445 ---- ---- ---- ---- 695.00 +41.10 653.90 1450 ---- ---- ---- ---- 690.00 +41.00 649.00 1455 ---- ---- ---- ---- 685.10 +40.90 644.20 1460 ---- ---- ---- ---- 680.10 +40.80 639.30 1465 ---- ---- ---- ---- 675.20 +40.70 634.50 1470 ---- ---- ---- ---- 670.40 +40.70 629.70 1475 ---- ---- ---- ---- 665.50 +40.50 625.00 1480 ---- ---- ---- ---- 660.60 +40.40 620.20 1485 ---- ---- ---- ---- 655.80 +40.30 615.50 1490 ---- ---- ---- ---- 651.00 +40.30 610.70 1495 ---- ---- ---- ---- 646.10 +40.10 606.00 1500 ---- ---- ---- ---- 641.30 +40.00 601.30 1505 ---- ---- ---- ---- 636.60 +40.00 596.60 1510 ---- ---- ---- ---- 631.80 +39.80 592.00 1515 ---- ---- ---- ---- 627.00 +39.70 587.30 1520 ---- ---- ---- ---- 622.30 +39.60 582.70 1525 ---- ---- ---- ---- 617.60 +39.60 578.00 1530 ---- ---- ---- ---- 612.90 +39.50 573.40 1535 ---- ---- ---- ---- 608.20 +39.40 568.80 1540 ---- ---- ---- ---- 603.50 +39.20 564.30 1545 ---- ---- ---- ---- 598.80 +39.10 559.70 1550 ---- ---- ---- ---- 594.10 +39.00 555.10 1555 ---- ---- ---- ---- 589.50 +38.90 550.60 1560 ---- ---- ---- ---- 584.90 +38.80 546.10 1565 ---- ---- ---- ---- 580.30 +38.70 541.60 1570 ---- ---- ---- ---- 575.70 +38.60 537.10 1575 ---- ---- ---- ---- 571.10 +38.50 532.60 1580 ---- ---- ---- ---- 566.50 +38.40 528.10 1585 ---- ---- ---- ---- 561.90 +38.20 523.70 1590 ---- ---- ---- ---- 557.40 +38.20 519.20 1595 ---- ---- ---- ---- 552.80 +38.00 514.80 1600 ---- ---- ---- ---- 548.30 +37.90 510.40 1605 ---- ---- ---- ---- 543.80 +37.80 506.00 1610 ---- ---- ---- ---- 539.30 +37.70 501.60 1615 ---- ---- ---- ---- 534.80 +37.60 497.20 1620 ---- ---- ---- ---- 530.40 +37.60 492.80 1625 ---- ---- ---- ---- 525.90 +37.40 488.50 1630 ---- ---- ---- ---- 521.40 +37.20 484.20 1635 ---- ---- ---- ---- 517.00 +37.20 479.80 1640 ---- ---- ---- ---- 512.60 +37.10 475.50 1645 ---- ---- ---- ---- 508.20 +37.00 471.20 1650 ---- ---- ---- ---- 503.80 +36.90 466.90 1655 ---- ---- ---- ---- 499.40 +36.70 462.70 1660 ---- ---- ---- ---- 495.00 +36.60 458.40 1665 ---- ---- ---- ---- 490.60 +36.50 454.10 1670 ---- ---- ---- ---- 486.30 +36.40 449.90 1675 ---- ---- ---- ---- 481.90 +36.20 445.70 1680 ---- ---- ---- ---- 477.60 +36.10 441.50 1685 ---- ---- ---- ---- 473.30 +36.00 437.30 1690 ---- ---- ---- ---- 469.00 +35.90 433.10 1695 ---- ---- ---- ---- 464.70 +35.80 428.90 1700 ---- ---- ---- ---- 460.40 +35.70 424.70 1705 ---- ---- ---- ---- 456.10 +35.50 420.60 1710 ---- ---- ---- ---- 451.80 +35.40 416.40 1715 ---- ---- ---- ---- 447.60 +35.30 412.30 1720 ---- ---- ---- ---- 443.40 +35.20 408.20 1725 ---- ---- ---- ---- 439.10 +35.00 404.10 1730 ---- ---- ---- ---- 434.90 +34.90 400.00 1735 ---- ---- ---- ---- 430.70 +34.80 395.90 1740 ---- ---- ---- ---- 426.50 +34.60 391.90 1745 ---- ---- ---- ---- 422.40 +34.50 387.90 1750 ---- ---- ---- ---- 418.20 +34.40 383.80 1755 ---- ---- ---- ---- 414.10 +34.30 379.80 1760 ---- ---- ---- ---- 410.00 +34.10 375.90 1765 ---- ---- ---- ---- 405.90 +34.00 371.90 1770 ---- ---- ---- ---- 401.80 +33.90 367.90 1775 ---- ---- ---- ---- 397.70 +33.70 364.00 1780 ---- ---- ---- ---- 393.70 +33.60 360.10 1785 ---- ---- ---- ---- 389.70 +33.50 356.20 1790 ---- ---- ---- ---- 385.70 +33.30 352.40 1795 ---- ---- ---- ---- 381.70 +33.20 348.50 1800 ---- ---- ---- ---- 377.70 +33.00 344.70 1805 ---- ---- ---- ---- 373.80 +32.90 340.90 1810 ---- ---- ---- ---- 369.90 +32.70 337.20 1815 ---- ---- ---- ---- 366.00 +32.60 333.40 1820 ---- ---- ---- ---- 362.10 +32.40 329.70 1825 ---- ---- ---- ---- 358.30 +32.30 326.00 1830 ---- ---- ---- ---- 354.40 +32.10 322.30 1835 ---- ---- ---- ---- 350.70 +32.00 318.70 1840 ---- ---- ---- ---- 346.90 +31.80 315.10 1845 ---- ---- ---- ---- 343.20 +31.70 311.50 1850 ---- ---- ---- ---- 339.40 +31.40 308.00 1855 ---- ---- ---- ---- 335.80 +31.30 304.50 1860 ---- ---- ---- ---- 332.10 +31.10 301.00 1865 ---- ---- ---- ---- 328.50 +31.00 297.50 1870 ---- ---- ---- ---- 324.90 +30.80 294.10 1875 ---- ---- ---- ---- 321.40 +30.70 290.70 1880 ---- ---- ---- ---- 317.80 +30.40 287.40 1885 ---- ---- ---- ---- 314.40 +30.40 284.00 1890 ---- ---- ---- ---- 310.90 +30.10 280.80 1895 ---- ---- ---- ---- 307.50 +30.00 277.50 1900 ---- ---- ---- ---- 304.10 +29.80 274.30 1905 ---- ---- ---- ---- 300.80 +29.70 271.10 1910 ---- ---- ---- ---- 297.40 +29.40 268.00 1915 ---- ---- ---- ---- 294.20 +29.30 264.90 1920 ---- ---- ---- ---- 290.90 +29.10 261.80 1925 ---- ---- ---- ---- 287.70 +28.90 258.80 1930 ---- ---- ---- ---- 284.50 +28.70 255.80 1935 ---- ---- ---- ---- 281.40 +28.60 252.80 1940 ---- ---- ---- ---- 278.30 +28.40 249.90 1945 ---- ---- ---- ---- 275.20 +28.20 247.00 1950 ---- ---- ---- ---- 272.10 +28.00 244.10 1955 ---- ---- ---- ---- 269.10 +27.80 241.30 1960 ---- ---- ---- ---- 266.10 +27.60 238.50 1965 ---- ---- ---- ---- 263.20 +27.50 235.70 1970 ---- ---- ---- ---- 260.20 +27.20 233.00 1975 ---- ---- ---- ---- 257.30 +27.00 230.30 1980 ---- ---- ---- ---- 254.50 +26.90 227.60 1985 ---- ---- ---- ---- 251.60 +26.60 225.00 1990 ---- ---- ---- ---- 248.80 +26.50 222.30 1995 ---- ---- ---- ---- 246.10 +26.30 219.80 2000 ---- ---- ---- ---- 243.30 +26.10 217.20 266 2005 ---- ---- ---- ---- 240.60 +25.90 214.70 2010 ---- ---- ---- ---- 237.90 +25.70 212.20 2015 ---- ---- ---- ---- 235.30 +25.60 209.70 2020 ---- ---- ---- ---- 232.70 +25.40 207.30 2025 ---- ---- ---- ---- 230.10 +25.20 204.90 2030 ---- ---- ---- ---- 227.50 +25.00 202.50 2035 ---- ---- ---- ---- 225.00 +24.80 200.20 2040 ---- ---- ---- ---- 222.50 +24.60 197.90 2045 ---- ---- ---- ---- 220.00 +24.40 195.60 2050 ---- ---- ---- ---- 217.60 +24.30 193.30 2055 ---- ---- ---- ---- 215.20 +24.10 191.10 2060 ---- ---- ---- ---- 212.80 +23.90 188.90 2065 ---- ---- ---- ---- 210.50 +23.70 186.80 2070 ---- ---- ---- ---- 208.20 +23.50 184.70 2075 ---- ---- ---- ---- 205.90 +23.30 182.60 2080 ---- ---- ---- ---- 203.70 +23.20 180.50 2085 ---- ---- ---- ---- 201.50 +23.00 178.50 2090 ---- ---- ---- ---- 199.30 +22.80 176.50 2095 ---- ---- ---- ---- 197.20 +22.60 174.60 2100 ---- ---- ---- ---- 195.10 +22.50 172.60 350 2105 ---- ---- ---- ---- 193.00 +22.20 170.80 2110 ---- ---- ---- ---- 191.00 +22.10 168.90 2115 ---- ---- ---- ---- 189.00 +21.90 167.10 2120 ---- ---- ---- ---- 187.10 +21.80 165.30 2125 ---- ---- ---- ---- 185.10 +21.60 163.50 2130 ---- ---- ---- ---- 183.20 +21.40 161.80 2135 ---- ---- ---- ---- 181.40 +21.30 160.10 2140 ---- ---- ---- ---- 179.50 +21.10 158.40 2145 ---- ---- ---- ---- 177.70 +20.90 156.80 2150 ---- ---- ---- ---- 175.90 +20.70 155.20 2155 ---- ---- ---- ---- 174.20 +20.60 153.60 2160 ---- ---- ---- ---- 172.50 +20.50 152.00 2165 ---- ---- ---- ---- 170.80 +20.30 150.50 2170 ---- ---- ---- ---- 169.10 +20.10 149.00 2175 ---- ---- ---- ---- 167.40 +19.90 147.50 2180 ---- ---- ---- ---- 165.80 +19.70 146.10 2185 ---- ---- ---- ---- 164.20 +19.60 144.60 2190 ---- ---- ---- ---- 162.70 +19.50 143.20 2195 ---- ---- ---- ---- 161.10 +19.30 141.80 2200 ---- ---- ---- ---- 159.60 +19.10 140.50 2205 ---- ---- ---- ---- 158.10 +19.00 139.10 2210 ---- ---- ---- ---- 156.60 +18.80 137.80 2215 ---- ---- ---- ---- 155.20 +18.70 136.50 2220 ---- ---- ---- ---- 153.80 +18.60 135.20 2225 ---- ---- ---- ---- 152.30 +18.30 134.00 2230 ---- ---- ---- ---- 150.90 +18.20 132.70 2235 ---- ---- ---- ---- 149.60 +18.10 131.50 2240 ---- ---- ---- ---- 148.20 +17.90 130.30 2245 ---- ---- ---- ---- 146.90 +17.80 129.10 2250 ---- ---- ---- ---- 145.60 +17.70 127.90 2255 ---- ---- ---- ---- 144.30 +17.60 126.70 2260 ---- ---- ---- ---- 143.00 +17.40 125.60 2265 ---- ---- ---- ---- 141.70 +17.30 124.40 2270 ---- ---- ---- ---- 140.40 +17.10 123.30 2275 ---- ---- ---- ---- 139.20 +17.00 122.20 2280 ---- ---- ---- ---- 138.00 +16.90 121.10 2285 ---- ---- ---- ---- 136.80 +16.80 120.00 2290 ---- ---- ---- ---- 135.60 +16.60 119.00 2295 ---- ---- ---- ---- 134.40 +16.50 117.90 2300 ---- ---- ---- ---- 133.20 +16.40 116.80 2305 ---- ---- ---- ---- 132.00 +16.20 115.80 2310 ---- ---- ---- ---- 130.90 +16.10 114.80 2315 ---- ---- ---- ---- 129.70 +15.90 113.80 2320 ---- ---- ---- ---- 128.60 +15.80 112.80 2325 ---- ---- ---- ---- 127.50 +15.70 111.80 2330 ---- ---- ---- ---- 126.40 +15.60 110.80 2335 ---- ---- ---- ---- 125.30 +15.50 109.80 2340 ---- ---- ---- ---- 124.20 +15.30 108.90 2345 ---- ---- ---- ---- 123.20 +15.30 107.90 2350 ---- ---- ---- ---- 122.10 +15.10 107.00 2355 ---- ---- ---- ---- 121.10 +15.00 106.10 2360 ---- ---- ---- ---- 120.00 +14.90 105.10 2365 ---- ---- ---- ---- 119.00 +14.80 104.20 2370 ---- ---- ---- ---- 118.00 +14.70 103.30 2375 ---- ---- ---- ---- 117.00 +14.60 102.40 2380 ---- ---- ---- ---- 116.00 +14.40 101.60 2390 ---- ---- ---- ---- 114.10 +14.30 99.80 2400 ---- ---- ---- ---- 112.20 +14.10 98.10 1 1 2410 ---- ---- ---- ---- 110.30 +13.80 96.50 2420 ---- ---- ---- ---- 108.50 +13.60 94.90 2425 ---- ---- ---- ---- 107.60 +13.50 94.10 2430 ---- ---- ---- ---- 106.70 +13.40 93.30 2440 ---- ---- ---- ---- 104.90 +13.20 91.70 2450 ---- ---- ---- ---- 103.20 +13.00 90.20 2460 ---- ---- ---- ---- 101.50 +12.80 88.70 2470 ---- ---- ---- ---- 99.90 +12.60 87.30 2475 ---- ---- ---- ---- 99.10 +12.50 86.60 2500 ---- ---- ---- ---- 95.10 +12.00 83.10 1 3260 2525 ---- ---- ---- ---- 91.40 +11.60 79.80 2550 ---- ---- ---- ---- 87.80 +11.20 76.60 2575 ---- ---- ---- ---- 84.40 +10.70 73.70 2600 ---- ---- ---- ---- 81.20 +10.40 70.80 2625 ---- ---- ---- ---- 78.20 +10.10 68.10 2650 ---- ---- ---- ---- 75.20 +9.60 65.60 3000 ---- ---- ---- ---- 46.20 +6.10 40.10 338 3500 ---- ---- ---- ---- 27.10 +3.50 23.60 4 4000 ---- ---- ---- ---- 18.90 +2.30 16.60 7 950 ---- ---- ---- ---- 1189.90 +41.60 1148.30 975 ---- ---- ---- ---- 1164.90 +41.60 1123.30 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1152.40 +40.90 1111.50 1050 ---- ---- ---- ---- 1127.40 +40.90 1086.50 1075 ---- ---- ---- ---- 1102.40 +40.90 1061.50 1100 ---- ---- ---- ---- 1077.40 +40.90 1036.50 1125 ---- ---- ---- ---- 1052.40 +40.90 1011.50 1150 ---- ---- ---- ---- 1027.40 +40.90 986.50 1175 ---- ---- ---- ---- 1002.40 +40.90 961.50 1200 ---- ---- ---- ---- 977.40 +40.90 936.50 1220 ---- ---- ---- ---- 957.40 +40.90 916.50 1225 ---- ---- ---- ---- 952.40 +40.90 911.50 1230 ---- ---- ---- ---- 947.40 +40.90 906.50 1240 ---- ---- ---- ---- 937.40 +40.90 896.50 1250 ---- ---- ---- ---- 927.40 +40.90 886.50 1260 ---- ---- ---- ---- 917.40 +40.90 876.50 1270 ---- ---- ---- ---- 907.40 +40.90 866.50 1275 ---- ---- ---- ---- 902.40 +40.90 861.50 1280 ---- ---- ---- ---- 897.40 +40.90 856.50 1290 ---- ---- ---- ---- 887.40 +40.90 846.50 1300 ---- ---- ---- ---- 877.40 +40.90 836.50 1310 ---- ---- ---- ---- 867.40 +40.90 826.50 1315 ---- ---- ---- ---- 862.40 +40.90 821.50 1320 ---- ---- ---- ---- 857.40 +40.90 816.50 1325 ---- ---- ---- ---- 852.40 +40.90 811.50 1330 ---- ---- ---- ---- 847.40 +40.90 806.50 1335 ---- ---- ---- ---- 842.40 +40.90 801.50 1340 ---- ---- ---- ---- 837.40 +40.90 796.50 1345 ---- ---- ---- ---- 832.40 +40.90 791.50 1350 ---- ---- ---- ---- 827.40 +40.90 786.50 1355 ---- ---- ---- ---- 822.40 +40.90 781.50 1360 ---- ---- ---- ---- 817.40 +40.90 776.50 1365 ---- ---- ---- ---- 812.40 +40.90 771.50 1370 ---- ---- ---- ---- 807.40 +40.90 766.50 1375 ---- ---- ---- ---- 802.40 +40.90 761.50 1380 ---- ---- ---- ---- 797.40 +40.90 756.50 1385 ---- ---- ---- ---- 792.40 +40.90 751.50 1390 ---- ---- ---- ---- 787.40 +40.90 746.50 1395 ---- ---- ---- ---- 782.40 +40.90 741.50 1400 ---- ---- ---- ---- 777.40 +40.90 736.50 1405 ---- ---- ---- ---- 772.40 +40.80 731.60 1410 ---- ---- ---- ---- 767.40 +40.80 726.60 1415 ---- ---- ---- ---- 762.40 +40.70 721.70 1420 ---- ---- ---- ---- 757.40 +40.60 716.80 1425 ---- ---- ---- ---- 752.40 +40.50 711.90 1430 ---- ---- ---- ---- 747.50 +40.50 707.00 1435 ---- ---- ---- ---- 742.50 +40.30 702.20 1440 ---- ---- ---- ---- 737.60 +40.30 697.30 1445 ---- ---- ---- ---- 732.70 +40.20 692.50 1450 ---- ---- ---- ---- 727.80 +40.10 687.70 1455 ---- ---- ---- ---- 722.90 +40.00 682.90 1460 ---- ---- ---- ---- 718.00 +39.90 678.10 1465 ---- ---- ---- ---- 713.20 +39.90 673.30 1470 ---- ---- ---- ---- 708.30 +39.70 668.60 1475 ---- ---- ---- ---- 703.50 +39.60 663.90 1480 ---- ---- ---- ---- 698.70 +39.60 659.10 1485 ---- ---- ---- ---- 693.90 +39.50 654.40 1490 ---- ---- ---- ---- 689.10 +39.30 649.80 1495 ---- ---- ---- ---- 684.40 +39.30 645.10 1500 ---- ---- ---- ---- 679.60 +39.20 640.40 1505 ---- ---- ---- ---- 674.90 +39.10 635.80 1510 ---- ---- ---- ---- 670.20 +39.00 631.20 1515 ---- ---- ---- ---- 665.40 +38.90 626.50 1520 ---- ---- ---- ---- 660.80 +38.80 622.00 1525 ---- ---- ---- ---- 656.10 +38.70 617.40 1530 ---- ---- ---- ---- 651.40 +38.60 612.80 1535 ---- ---- ---- ---- 646.80 +38.50 608.30 1540 ---- ---- ---- ---- 642.20 +38.50 603.70 1545 ---- ---- ---- ---- 637.50 +38.30 599.20 1550 ---- ---- ---- ---- 632.90 +38.20 594.70 1555 ---- ---- ---- ---- 628.40 +38.20 590.20 1560 ---- ---- ---- ---- 623.80 +38.00 585.80 1565 ---- ---- ---- ---- 619.20 +37.90 581.30 1570 ---- ---- ---- ---- 614.70 +37.80 576.90 1575 ---- ---- ---- ---- 610.20 +37.70 572.50 1580 ---- ---- ---- ---- 605.70 +37.70 568.00 1585 ---- ---- ---- ---- 601.20 +37.60 563.60 1590 ---- ---- ---- ---- 596.70 +37.40 559.30 1595 ---- ---- ---- ---- 592.20 +37.30 554.90 1600 ---- ---- ---- ---- 587.80 +37.30 550.50 1605 ---- ---- ---- ---- 583.30 +37.10 546.20 1610 ---- ---- ---- ---- 578.90 +37.00 541.90 1615 ---- ---- ---- ---- 574.50 +36.90 537.60 1620 ---- ---- ---- ---- 570.10 +36.80 533.30 1625 ---- ---- ---- ---- 565.70 +36.70 529.00 1630 ---- ---- ---- ---- 561.30 +36.60 524.70 1635 ---- ---- ---- ---- 557.00 +36.50 520.50 1640 ---- ---- ---- ---- 552.60 +36.40 516.20 1645 ---- ---- ---- ---- 548.30 +36.30 512.00 1650 ---- ---- ---- ---- 543.90 +36.10 507.80 1655 ---- ---- ---- ---- 539.60 +36.00 503.60 1660 ---- ---- ---- ---- 535.30 +35.90 499.40 1665 ---- ---- ---- ---- 531.00 +35.80 495.20 1670 ---- ---- ---- ---- 526.80 +35.80 491.00 1675 ---- ---- ---- ---- 522.50 +35.60 486.90 1680 ---- ---- ---- ---- 518.20 +35.50 482.70 1685 ---- ---- ---- ---- 514.00 +35.40 478.60 1690 ---- ---- ---- ---- 509.80 +35.30 474.50 1695 ---- ---- ---- ---- 505.50 +35.10 470.40 1700 ---- ---- ---- ---- 501.30 +35.00 466.30 1705 ---- ---- ---- ---- 497.10 +34.90 462.20 1710 ---- ---- ---- ---- 492.90 +34.80 458.10 1715 ---- ---- ---- ---- 488.70 +34.70 454.00 1720 ---- ---- ---- ---- 484.60 +34.60 450.00 1725 ---- ---- ---- ---- 480.40 +34.50 445.90 1730 ---- ---- ---- ---- 476.30 +34.40 441.90 1735 ---- ---- ---- ---- 472.10 +34.20 437.90 1740 ---- ---- ---- ---- 468.00 +34.10 433.90 1745 ---- ---- ---- ---- 463.90 +34.00 429.90 1750 ---- ---- ---- ---- 459.80 +33.90 425.90 1755 ---- ---- ---- ---- 455.70 +33.80 421.90 1760 ---- ---- ---- ---- 451.60 +33.70 417.90 1765 ---- ---- ---- ---- 447.50 +33.50 414.00 1770 ---- ---- ---- ---- 443.50 +33.50 410.00 1775 ---- ---- ---- ---- 439.40 +33.30 406.10 1780 ---- ---- ---- ---- 435.40 +33.20 402.20 1785 ---- ---- ---- ---- 431.40 +33.10 398.30 1790 ---- ---- ---- ---- 427.40 +32.90 394.50 1795 ---- ---- ---- ---- 423.40 +32.80 390.60 1800 ---- ---- ---- ---- 419.40 +32.60 386.80 1805 ---- ---- ---- ---- 415.50 +32.60 382.90 1810 ---- ---- ---- ---- 411.50 +32.40 379.10 1815 ---- ---- ---- ---- 407.60 +32.30 375.30 1820 ---- ---- ---- ---- 403.70 +32.10 371.60 1825 ---- ---- ---- ---- 399.80 +32.00 367.80 1830 ---- ---- ---- ---- 396.00 +31.90 364.10 1835 ---- ---- ---- ---- 392.20 +31.80 360.40 1840 ---- ---- ---- ---- 388.30 +31.60 356.70 1845 ---- ---- ---- ---- 384.50 +31.40 353.10 1850 ---- ---- ---- ---- 380.80 +31.30 349.50 1855 ---- ---- ---- ---- 377.00 +31.20 345.80 1860 ---- ---- ---- ---- 373.30 +31.00 342.30 1865 ---- ---- ---- ---- 369.60 +30.90 338.70 1870 ---- ---- ---- ---- 365.90 +30.70 335.20 1875 ---- ---- ---- ---- 362.30 +30.60 331.70 1880 ---- ---- ---- ---- 358.70 +30.50 328.20 1885 ---- ---- ---- ---- 355.10 +30.30 324.80 1890 ---- ---- ---- ---- 351.50 +30.10 321.40 1895 ---- ---- ---- ---- 348.00 +30.00 318.00 1900 ---- ---- ---- ---- 344.50 +29.90 314.60 1905 ---- ---- ---- ---- 341.00 +29.70 311.30 1910 ---- ---- ---- ---- 337.60 +29.60 308.00 1915 ---- ---- ---- ---- 334.20 +29.40 304.80 1920 ---- ---- ---- ---- 330.80 +29.20 301.60 1925 ---- ---- ---- ---- 327.50 +29.10 298.40 1930 ---- ---- ---- ---- 324.20 +28.90 295.30 1935 ---- ---- ---- ---- 320.90 +28.70 292.20 1940 ---- ---- ---- ---- 317.70 +28.60 289.10 1945 ---- ---- ---- ---- 314.50 +28.40 286.10 1950 ---- ---- ---- ---- 311.40 +28.40 283.00 1955 ---- ---- ---- ---- 308.20 +28.10 280.10 1960 ---- ---- ---- ---- 305.10 +28.00 277.10 1965 ---- ---- ---- ---- 302.10 +27.90 274.20 1970 ---- ---- ---- ---- 299.00 +27.60 271.40 1975 ---- ---- ---- ---- 296.00 +27.40 268.60 1980 ---- ---- ---- ---- 293.10 +27.30 265.80 1985 ---- ---- ---- ---- 290.20 +27.20 263.00 1990 ---- ---- ---- ---- 287.30 +27.00 260.30 1995 ---- ---- ---- ---- 284.40 +26.80 257.60 2000 ---- ---- ---- ---- 281.60 +26.70 254.90 2005 ---- ---- ---- ---- 278.80 +26.50 252.30 2010 ---- ---- ---- ---- 276.00 +26.30 249.70 2015 ---- ---- ---- ---- 273.30 +26.20 247.10 2020 ---- ---- ---- ---- 270.60 +26.00 244.60 2025 ---- ---- ---- ---- 267.90 +25.80 242.10 2030 ---- ---- ---- ---- 265.30 +25.70 239.60 2035 ---- ---- ---- ---- 262.70 +25.50 237.20 2040 ---- ---- ---- ---- 260.10 +25.30 234.80 2045 ---- ---- ---- ---- 257.60 +25.20 232.40 2050 ---- ---- ---- ---- 255.10 +25.00 230.10 2055 ---- ---- ---- ---- 252.60 +24.80 227.80 2060 ---- ---- ---- ---- 250.20 +24.70 225.50 2065 ---- ---- ---- ---- 247.80 +24.50 223.30 2070 ---- ---- ---- ---- 245.40 +24.30 221.10 2075 ---- ---- ---- ---- 243.10 +24.20 218.90 2080 ---- ---- ---- ---- 240.80 +24.10 216.70 2085 ---- ---- ---- ---- 238.50 +23.90 214.60 2090 ---- ---- ---- ---- 236.20 +23.70 212.50 2095 ---- ---- ---- ---- 234.00 +23.50 210.50 2100 ---- ---- ---- ---- 231.80 +23.30 208.50 2105 ---- ---- ---- ---- 229.70 +23.20 206.50 2110 ---- ---- ---- ---- 227.60 +23.10 204.50 2115 ---- ---- ---- ---- 225.50 +22.90 202.60 2120 ---- ---- ---- ---- 223.40 +22.80 200.60 2125 ---- ---- ---- ---- 221.40 +22.60 198.80 2130 ---- ---- ---- ---- 219.40 +22.50 196.90 2135 ---- ---- ---- ---- 217.40 +22.30 195.10 2140 ---- ---- ---- ---- 215.40 +22.10 193.30 2145 ---- ---- ---- ---- 213.50 +22.00 191.50 2150 ---- ---- ---- ---- 211.60 +21.80 189.80 2155 ---- ---- ---- ---- 209.80 +21.70 188.10 2160 ---- ---- ---- ---- 207.90 +21.50 186.40 2165 ---- ---- ---- ---- 206.10 +21.40 184.70 2170 ---- ---- ---- ---- 204.30 +21.20 183.10 2175 ---- ---- ---- ---- 202.60 +21.10 181.50 2180 ---- ---- ---- ---- 200.80 +20.90 179.90 2185 ---- ---- ---- ---- 199.10 +20.80 178.30 2190 ---- ---- ---- ---- 197.50 +20.70 176.80 2195 ---- ---- ---- ---- 195.80 +20.50 175.30 2200 ---- ---- ---- ---- 194.20 +20.40 173.80 2205 ---- ---- ---- ---- 192.60 +20.30 172.30 2210 ---- ---- ---- ---- 191.00 +20.10 170.90 2215 ---- ---- ---- ---- 189.40 +19.90 169.50 2220 ---- ---- ---- ---- 187.90 +19.80 168.10 2225 ---- ---- ---- ---- 186.40 +19.70 166.70 2230 ---- ---- ---- ---- 184.90 +19.60 165.30 2235 ---- ---- ---- ---- 183.40 +19.40 164.00 2240 ---- ---- ---- ---- 182.00 +19.30 162.70 2245 ---- ---- ---- ---- 180.50 +19.10 161.40 2250 ---- ---- ---- ---- 179.10 +19.00 160.10 2255 ---- ---- ---- ---- 177.70 +18.90 158.80 2260 ---- ---- ---- ---- 176.40 +18.80 157.60 2265 ---- ---- ---- ---- 175.00 +18.60 156.40 2270 ---- ---- ---- ---- 173.70 +18.50 155.20 2275 ---- ---- ---- ---- 172.40 +18.40 154.00 2280 ---- ---- ---- ---- 171.10 +18.30 152.80 2285 ---- ---- ---- ---- 169.80 +18.10 151.70 2290 ---- ---- ---- ---- 168.50 +18.00 150.50 2295 ---- ---- ---- ---- 167.30 +17.90 149.40 2300 ---- ---- ---- ---- 166.10 +17.80 148.30 2305 ---- ---- ---- ---- 164.90 +17.70 147.20 2310 ---- ---- ---- ---- 163.70 +17.60 146.10 2315 ---- ---- ---- ---- 162.50 +17.40 145.10 2320 ---- ---- ---- ---- 161.30 +17.30 144.00 2325 ---- ---- ---- ---- 160.20 +17.20 143.00 2330 ---- ---- ---- ---- 159.10 +17.10 142.00 2335 ---- ---- ---- ---- 158.00 +17.00 141.00 2340 ---- ---- ---- ---- 156.80 +16.80 140.00 2345 ---- ---- ---- ---- 155.80 +16.80 139.00 2350 ---- ---- ---- ---- 154.70 +16.70 138.00 2355 ---- ---- ---- ---- 153.60 +16.50 137.10 2360 ---- ---- ---- ---- 152.60 +16.50 136.10 2365 ---- ---- ---- ---- 151.50 +16.30 135.20 2370 ---- ---- ---- ---- 150.50 +16.20 134.30 2375 ---- ---- ---- ---- 149.50 +16.10 133.40 2380 ---- ---- ---- ---- 148.50 +16.00 132.50 2390 ---- ---- ---- ---- 146.60 +15.80 130.80 2400 ---- ---- ---- ---- 144.70 +15.70 129.00 2410 ---- ---- ---- ---- 142.80 +15.40 127.40 2420 ---- ---- ---- ---- 141.00 +15.20 125.80 2425 ---- ---- ---- ---- 140.10 +15.10 125.00 2430 ---- ---- ---- ---- 139.20 +15.00 124.20 2440 ---- ---- ---- ---- 137.50 +14.90 122.60 2450 ---- ---- ---- ---- 135.80 +14.70 121.10 2460 ---- ---- ---- ---- 134.20 +14.50 119.70 2470 ---- ---- ---- ---- 132.60 +14.40 118.20 2475 ---- ---- ---- ---- 131.80 +14.30 117.50 2480 ---- ---- ---- ---- 131.00 +14.20 116.80 2500 ---- ---- ---- ---- 128.00 +13.90 114.10 2525 ---- ---- ---- ---- 124.40 +13.40 111.00 2550 ---- ---- ---- ---- 121.00 +13.10 107.90 2575 ---- ---- ---- ---- 117.80 +12.70 105.10 2600 ---- ---- ---- ---- 114.80 +12.40 102.40 2625 ---- ---- ---- ---- 112.00 +12.10 99.90 2650 ---- ---- ---- ---- 109.30 +11.80 97.50 2675 ---- ---- ---- ---- 106.80 +11.50 95.30 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1128.60 +40.90 1087.70 1100 ---- ---- ---- ---- 1103.60 +40.90 1062.70 1125 ---- ---- ---- ---- 1078.60 +40.90 1037.70 1150 ---- ---- ---- ---- 1053.60 +40.90 1012.70 1175 ---- ---- ---- ---- 1028.60 +40.90 987.70 1200 ---- ---- ---- ---- 1003.60 +40.90 962.70 1225 ---- ---- ---- ---- 978.60 +40.90 937.70 1250 ---- ---- ---- ---- 953.60 +40.90 912.70 1270 ---- ---- ---- ---- 933.60 +40.90 892.70 1275 ---- ---- ---- ---- 928.60 +40.90 887.70 1280 ---- ---- ---- ---- 923.60 +40.90 882.70 1290 ---- ---- ---- ---- 913.60 +40.90 872.70 1300 ---- ---- ---- ---- 903.60 +40.90 862.70 1310 ---- ---- ---- ---- 893.60 +40.90 852.70 1320 ---- ---- ---- ---- 883.60 +40.90 842.70 1325 ---- ---- ---- ---- 878.60 +40.90 837.70 1330 ---- ---- ---- ---- 873.60 +40.80 832.80 1340 ---- ---- ---- ---- 863.60 +40.70 822.90 1350 ---- ---- ---- ---- 853.60 +40.50 813.10 1360 ---- ---- ---- ---- 843.80 +40.40 803.40 1370 ---- ---- ---- ---- 833.90 +40.20 793.70 1375 ---- ---- ---- ---- 829.00 +40.10 788.90 1380 ---- ---- ---- ---- 824.20 +40.10 784.10 1385 ---- ---- ---- ---- 819.30 +40.00 779.30 1390 ---- ---- ---- ---- 814.50 +40.00 774.50 1395 ---- ---- ---- ---- 809.60 +39.80 769.80 1400 ---- ---- ---- ---- 804.80 +39.80 765.00 1405 ---- ---- ---- ---- 800.00 +39.70 760.30 1410 ---- ---- ---- ---- 795.20 +39.60 755.60 1415 ---- ---- ---- ---- 790.50 +39.60 750.90 1420 ---- ---- ---- ---- 785.70 +39.40 746.30 1425 ---- ---- ---- ---- 781.00 +39.40 741.60 1430 ---- ---- ---- ---- 776.30 +39.30 737.00 1435 ---- ---- ---- ---- 771.50 +39.20 732.30 1440 ---- ---- ---- ---- 766.90 +39.20 727.70 1445 ---- ---- ---- ---- 762.20 +39.10 723.10 1450 ---- ---- ---- ---- 757.50 +39.00 718.50 1455 ---- ---- ---- ---- 752.90 +38.90 714.00 1460 ---- ---- ---- ---- 748.20 +38.80 709.40 1465 ---- ---- ---- ---- 743.60 +38.70 704.90 1470 ---- ---- ---- ---- 739.00 +38.70 700.30 1475 ---- ---- ---- ---- 734.40 +38.60 695.80 1480 ---- ---- ---- ---- 729.80 +38.50 691.30 1485 ---- ---- ---- ---- 725.20 +38.40 686.80 1490 ---- ---- ---- ---- 720.70 +38.30 682.40 1495 ---- ---- ---- ---- 716.10 +38.20 677.90 1500 ---- ---- ---- ---- 711.60 +38.10 673.50 1505 ---- ---- ---- ---- 707.10 +38.10 669.00 1510 ---- ---- ---- ---- 702.60 +38.00 664.60 1515 ---- ---- ---- ---- 698.10 +37.90 660.20 1520 ---- ---- ---- ---- 693.60 +37.80 655.80 1525 ---- ---- ---- ---- 689.20 +37.70 651.50 1530 ---- ---- ---- ---- 684.70 +37.60 647.10 1535 ---- ---- ---- ---- 680.30 +37.50 642.80 1540 ---- ---- ---- ---- 675.90 +37.50 638.40 1545 ---- ---- ---- ---- 671.50 +37.40 634.10 1550 ---- ---- ---- ---- 667.10 +37.30 629.80 1555 ---- ---- ---- ---- 662.70 +37.20 625.50 1560 ---- ---- ---- ---- 658.30 +37.00 621.30 1565 ---- ---- ---- ---- 654.00 +37.00 617.00 1570 ---- ---- ---- ---- 649.60 +36.80 612.80 1575 ---- ---- ---- ---- 645.30 +36.80 608.50 1580 ---- ---- ---- ---- 641.00 +36.70 604.30 1585 ---- ---- ---- ---- 636.70 +36.60 600.10 1590 ---- ---- ---- ---- 632.40 +36.50 595.90 1595 ---- ---- ---- ---- 628.10 +36.40 591.70 1600 ---- ---- ---- ---- 623.80 +36.30 587.50 1605 ---- ---- ---- ---- 619.60 +36.20 583.40 1610 ---- ---- ---- ---- 615.30 +36.10 579.20 1615 ---- ---- ---- ---- 611.10 +36.00 575.10 1620 ---- ---- ---- ---- 606.90 +35.90 571.00 1625 ---- ---- ---- ---- 602.70 +35.80 566.90 1630 ---- ---- ---- ---- 598.50 +35.70 562.80 1635 ---- ---- ---- ---- 594.30 +35.60 558.70 1640 ---- ---- ---- ---- 590.10 +35.50 554.60 1645 ---- ---- ---- ---- 586.00 +35.50 550.50 1650 ---- ---- ---- ---- 581.80 +35.30 546.50 1655 ---- ---- ---- ---- 577.70 +35.30 542.40 1660 ---- ---- ---- ---- 573.50 +35.10 538.40 1665 ---- ---- ---- ---- 569.40 +35.00 534.40 1670 ---- ---- ---- ---- 565.30 +35.00 530.30 1675 ---- ---- ---- ---- 561.20 +34.90 526.30 1680 ---- ---- ---- ---- 557.10 +34.70 522.40 1685 ---- ---- ---- ---- 553.00 +34.60 518.40 1690 ---- ---- ---- ---- 548.90 +34.50 514.40 1695 ---- ---- ---- ---- 544.90 +34.50 510.40 1700 ---- ---- ---- ---- 540.80 +34.30 506.50 1705 ---- ---- ---- ---- 536.80 +34.30 502.50 1710 ---- ---- ---- ---- 532.70 +34.10 498.60 1715 ---- ---- ---- ---- 528.70 +34.00 494.70 1720 ---- ---- ---- ---- 524.70 +33.90 490.80 1725 ---- ---- ---- ---- 520.70 +33.90 486.80 1730 ---- ---- ---- ---- 516.70 +33.80 482.90 1735 ---- ---- ---- ---- 512.70 +33.60 479.10 1740 ---- ---- ---- ---- 508.70 +33.50 475.20 1745 ---- ---- ---- ---- 504.70 +33.40 471.30 1750 ---- ---- ---- ---- 500.70 +33.30 467.40 1755 ---- ---- ---- ---- 496.70 +33.10 463.60 1760 ---- ---- ---- ---- 492.80 +33.10 459.70 1765 ---- ---- ---- ---- 488.80 +32.90 455.90 1770 ---- ---- ---- ---- 484.90 +32.90 452.00 1775 ---- ---- ---- ---- 480.90 +32.70 448.20 1780 ---- ---- ---- ---- 477.00 +32.60 444.40 1785 ---- ---- ---- ---- 473.10 +32.50 440.60 1790 ---- ---- ---- ---- 469.20 +32.40 436.80 1795 ---- ---- ---- ---- 465.30 +32.30 433.00 1800 ---- ---- ---- ---- 461.50 +32.20 429.30 1805 ---- ---- ---- ---- 457.60 +32.10 425.50 1810 ---- ---- ---- ---- 453.70 +31.90 421.80 1815 ---- ---- ---- ---- 449.90 +31.80 418.10 1820 ---- ---- ---- ---- 446.10 +31.70 414.40 1825 ---- ---- ---- ---- 442.30 +31.60 410.70 1830 ---- ---- ---- ---- 438.50 +31.50 407.00 1835 ---- ---- ---- ---- 434.70 +31.30 403.40 1840 ---- ---- ---- ---- 431.00 +31.30 399.70 1845 ---- ---- ---- ---- 427.30 +31.20 396.10 1850 ---- ---- ---- ---- 423.50 +31.00 392.50 1855 ---- ---- ---- ---- 419.90 +30.90 389.00 1860 ---- ---- ---- ---- 416.20 +30.80 385.40 1865 ---- ---- ---- ---- 412.50 +30.60 381.90 1870 ---- ---- ---- ---- 408.90 +30.50 378.40 1875 ---- ---- ---- ---- 405.30 +30.40 374.90 1880 ---- ---- ---- ---- 401.70 +30.30 371.40 1885 ---- ---- ---- ---- 398.20 +30.20 368.00 1890 ---- ---- ---- ---- 394.60 +30.00 364.60 1895 ---- ---- ---- ---- 391.10 +29.90 361.20 1900 ---- ---- ---- ---- 387.60 +29.70 357.90 1905 ---- ---- ---- ---- 384.20 +29.60 354.60 1910 ---- ---- ---- ---- 380.80 +29.50 351.30 1915 ---- ---- ---- ---- 377.40 +29.40 348.00 1920 ---- ---- ---- ---- 374.00 +29.20 344.80 1925 ---- ---- ---- ---- 370.70 +29.10 341.60 1930 ---- ---- ---- ---- 367.40 +28.90 338.50 1935 ---- ---- ---- ---- 364.20 +28.90 335.30 1940 ---- ---- ---- ---- 360.90 +28.70 332.20 1945 ---- ---- ---- ---- 357.80 +28.60 329.20 1950 ---- ---- ---- ---- 354.60 +28.40 326.20 1955 ---- ---- ---- ---- 351.50 +28.30 323.20 1960 ---- ---- ---- ---- 348.40 +28.10 320.30 1965 ---- ---- ---- ---- 345.40 +28.00 317.40 1970 ---- ---- ---- ---- 342.30 +27.80 314.50 1975 ---- ---- ---- ---- 339.40 +27.80 311.60 1980 ---- ---- ---- ---- 336.40 +27.60 308.80 1985 ---- ---- ---- ---- 333.50 +27.40 306.10 1990 ---- ---- ---- ---- 330.60 +27.30 303.30 1995 ---- ---- ---- ---- 327.70 +27.10 300.60 2000 ---- ---- ---- ---- 324.90 +27.00 297.90 2005 ---- ---- ---- ---- 322.10 +26.90 295.20 2010 ---- ---- ---- ---- 319.30 +26.70 292.60 2015 ---- ---- ---- ---- 316.60 +26.60 290.00 2020 ---- ---- ---- ---- 313.90 +26.50 287.40 2025 ---- ---- ---- ---- 311.20 +26.30 284.90 2030 ---- ---- ---- ---- 308.50 +26.20 282.30 2035 ---- ---- ---- ---- 305.80 +26.00 279.80 2040 ---- ---- ---- ---- 303.20 +25.90 277.30 2045 ---- ---- ---- ---- 300.60 +25.70 274.90 2050 ---- ---- ---- ---- 298.00 +25.60 272.40 2055 ---- ---- ---- ---- 295.40 +25.40 270.00 2060 ---- ---- ---- ---- 292.90 +25.30 267.60 2065 ---- ---- ---- ---- 290.40 +25.20 265.20 2070 ---- ---- ---- ---- 287.90 +25.10 262.80 2075 ---- ---- ---- ---- 285.40 +24.90 260.50 2080 ---- ---- ---- ---- 283.00 +24.80 258.20 2085 ---- ---- ---- ---- 280.60 +24.60 256.00 2090 ---- ---- ---- ---- 278.20 +24.50 253.70 2095 ---- ---- ---- ---- 275.90 +24.40 251.50 2100 ---- ---- ---- ---- 273.60 +24.20 249.40 2105 ---- ---- ---- ---- 271.30 +24.10 247.20 2110 ---- ---- ---- ---- 269.10 +23.90 245.20 2115 ---- ---- ---- ---- 266.90 +23.80 243.10 2120 ---- ---- ---- ---- 264.70 +23.60 241.10 2125 ---- ---- ---- ---- 262.60 +23.50 239.10 2130 ---- ---- ---- ---- 260.50 +23.40 237.10 2135 ---- ---- ---- ---- 258.40 +23.20 235.20 2140 ---- ---- ---- ---- 256.40 +23.10 233.30 2145 ---- ---- ---- ---- 254.40 +23.00 231.40 2150 ---- ---- ---- ---- 252.40 +22.80 229.60 2155 ---- ---- ---- ---- 250.50 +22.70 227.80 2160 ---- ---- ---- ---- 248.50 +22.50 226.00 2165 ---- ---- ---- ---- 246.70 +22.40 224.30 2170 ---- ---- ---- ---- 244.80 +22.30 222.50 2175 ---- ---- ---- ---- 243.00 +22.10 220.90 2180 ---- ---- ---- ---- 241.20 +22.00 219.20 2185 ---- ---- ---- ---- 239.50 +21.90 217.60 2190 ---- ---- ---- ---- 237.70 +21.70 216.00 2195 ---- ---- ---- ---- 236.00 +21.60 214.40 2200 ---- ---- ---- ---- 234.40 +21.60 212.80 2205 ---- ---- ---- ---- 232.70 +21.40 211.30 2210 ---- ---- ---- ---- 231.10 +21.30 209.80 2215 ---- ---- ---- ---- 229.50 +21.20 208.30 2220 ---- ---- ---- ---- 227.90 +21.00 206.90 2225 ---- ---- ---- ---- 226.40 +20.90 205.50 2230 ---- ---- ---- ---- 224.90 +20.80 204.10 2235 ---- ---- ---- ---- 223.40 +20.70 202.70 2240 ---- ---- ---- ---- 221.90 +20.60 201.30 2245 ---- ---- ---- ---- 220.40 +20.40 200.00 2250 ---- ---- ---- ---- 219.00 +20.30 198.70 2255 ---- ---- ---- ---- 217.60 +20.20 197.40 2260 ---- ---- ---- ---- 216.20 +20.10 196.10 2265 ---- ---- ---- ---- 214.80 +19.90 194.90 2270 ---- ---- ---- ---- 213.50 +19.90 193.60 2275 ---- ---- ---- ---- 212.20 +19.80 192.40 2280 ---- ---- ---- ---- 210.90 +19.70 191.20 2285 ---- ---- ---- ---- 209.60 +19.50 190.10 2290 ---- ---- ---- ---- 208.30 +19.40 188.90 2295 ---- ---- ---- ---- 207.10 +19.40 187.70 2300 ---- ---- ---- ---- 205.80 +19.20 186.60 2305 ---- ---- ---- ---- 204.60 +19.10 185.50 2310 ---- ---- ---- ---- 203.40 +19.00 184.40 2315 ---- ---- ---- ---- 202.20 +18.90 183.30 2320 ---- ---- ---- ---- 201.00 +18.70 182.30 2325 ---- ---- ---- ---- 199.90 +18.70 181.20 2330 ---- ---- ---- ---- 198.70 +18.50 180.20 2335 ---- ---- ---- ---- 197.60 +18.50 179.10 2340 ---- ---- ---- ---- 196.50 +18.40 178.10 2345 ---- ---- ---- ---- 195.40 +18.30 177.10 2350 ---- ---- ---- ---- 194.30 +18.20 176.10 2355 ---- ---- ---- ---- 193.20 +18.10 175.10 2360 ---- ---- ---- ---- 192.10 +18.00 174.10 2365 ---- ---- ---- ---- 191.10 +17.90 173.20 2370 ---- ---- ---- ---- 190.00 +17.80 172.20 2375 ---- ---- ---- ---- 189.00 +17.70 171.30 2380 ---- ---- ---- ---- 188.00 +17.70 170.30 2385 ---- ---- ---- ---- 186.90 +17.50 169.40 2390 ---- ---- ---- ---- 185.90 +17.40 168.50 2400 ---- ---- ---- ---- 184.00 +17.30 166.70 2410 ---- ---- ---- ---- 182.00 +17.00 165.00 2420 ---- ---- ---- ---- 180.10 +16.90 163.20 2425 ---- ---- ---- ---- 179.20 +16.80 162.40 2430 ---- ---- ---- ---- 178.30 +16.70 161.60 2440 ---- ---- ---- ---- 176.50 +16.60 159.90 2450 ---- ---- ---- ---- 174.70 +16.40 158.30 2460 ---- ---- ---- ---- 173.00 +16.30 156.70 2470 ---- ---- ---- ---- 171.30 +16.10 155.20 2475 ---- ---- ---- ---- 170.40 +15.90 154.50 2480 ---- ---- ---- ---- 169.60 +15.90 153.70 2490 ---- ---- ---- ---- 168.00 +15.80 152.20 2500 ---- ---- ---- ---- 166.40 +15.60 150.80 2525 ---- ---- ---- ---- 162.60 +15.20 147.40 2550 ---- ---- ---- ---- 159.00 +14.90 144.10 2575 ---- ---- ---- ---- 155.50 +14.50 141.00 2600 ---- ---- ---- ---- 152.30 +14.20 138.10 2625 ---- ---- ---- ---- 149.20 +13.90 135.30 2650 ---- ---- ---- ---- 146.30 +13.60 132.70 2675 ---- ---- ---- ---- 143.50 +13.30 130.20 3500 ---- ---- ---- ---- 102.60 +8.50 94.10 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 893.30 +40.40 852.90 1350 ---- ---- ---- ---- 869.00 +40.10 828.90 1375 ---- ---- ---- ---- 845.00 +39.60 805.40 1400 ---- ---- ---- ---- 821.40 +39.20 782.20 1425 ---- ---- ---- ---- 798.20 +38.90 759.30 1450 ---- ---- ---- ---- 775.40 +38.50 736.90 1475 ---- ---- ---- ---- 752.90 +38.10 714.80 1500 ---- ---- ---- ---- 730.70 +37.70 693.00 1520 ---- ---- ---- ---- 713.20 +37.30 675.90 1525 ---- ---- ---- ---- 708.90 +37.30 671.60 1530 ---- ---- ---- ---- 704.60 +37.20 667.40 1540 ---- ---- ---- ---- 695.90 +36.90 659.00 1550 ---- ---- ---- ---- 687.40 +36.80 650.60 1560 ---- ---- ---- ---- 678.90 +36.60 642.30 1570 ---- ---- ---- ---- 670.40 +36.40 634.00 1575 ---- ---- ---- ---- 666.20 +36.30 629.90 1580 ---- ---- ---- ---- 662.00 +36.20 625.80 1590 ---- ---- ---- ---- 653.70 +36.10 617.60 1600 ---- ---- ---- ---- 645.40 +35.90 609.50 1610 ---- ---- ---- ---- 637.10 +35.70 601.40 1615 ---- ---- ---- ---- 633.00 +35.60 597.40 1620 ---- ---- ---- ---- 628.90 +35.50 593.40 1625 ---- ---- ---- ---- 624.80 +35.40 589.40 1630 ---- ---- ---- ---- 620.70 +35.30 585.40 1635 ---- ---- ---- ---- 616.70 +35.30 581.40 1640 ---- ---- ---- ---- 612.60 +35.20 577.40 1645 ---- ---- ---- ---- 608.50 +35.00 573.50 1650 ---- ---- ---- ---- 604.50 +34.90 569.60 1655 ---- ---- ---- ---- 600.50 +34.90 565.60 1660 ---- ---- ---- ---- 596.50 +34.80 561.70 1665 ---- ---- ---- ---- 592.40 +34.60 557.80 1670 ---- ---- ---- ---- 588.40 +34.50 553.90 1675 ---- ---- ---- ---- 584.50 +34.50 550.00 1680 ---- ---- ---- ---- 580.50 +34.40 546.10 1685 ---- ---- ---- ---- 576.50 +34.30 542.20 1690 ---- ---- ---- ---- 572.50 +34.10 538.40 1695 ---- ---- ---- ---- 568.60 +34.10 534.50 1700 ---- ---- ---- ---- 564.60 +33.90 530.70 1705 ---- ---- ---- ---- 560.70 +33.90 526.80 1710 ---- ---- ---- ---- 556.80 +33.80 523.00 1715 ---- ---- ---- ---- 552.80 +33.60 519.20 1720 ---- ---- ---- ---- 548.90 +33.60 515.30 1725 ---- ---- ---- ---- 545.00 +33.50 511.50 1730 ---- ---- ---- ---- 541.10 +33.40 507.70 1735 ---- ---- ---- ---- 537.20 +33.30 503.90 1740 ---- ---- ---- ---- 533.30 +33.20 500.10 1745 ---- ---- ---- ---- 529.40 +33.00 496.40 1750 ---- ---- ---- ---- 525.60 +33.00 492.60 1755 ---- ---- ---- ---- 521.70 +32.90 488.80 1760 ---- ---- ---- ---- 517.80 +32.70 485.10 1765 ---- ---- ---- ---- 514.00 +32.70 481.30 1770 ---- ---- ---- ---- 510.10 +32.60 477.50 1775 ---- ---- ---- ---- 506.30 +32.50 473.80 1780 ---- ---- ---- ---- 502.40 +32.30 470.10 1785 ---- ---- ---- ---- 498.60 +32.30 466.30 1790 ---- ---- ---- ---- 494.80 +32.20 462.60 1795 ---- ---- ---- ---- 491.00 +32.10 458.90 1800 ---- ---- ---- ---- 487.20 +32.00 455.20 1805 ---- ---- ---- ---- 483.40 +31.90 451.50 1810 ---- ---- ---- ---- 479.60 +31.70 447.90 1815 ---- ---- ---- ---- 475.80 +31.60 444.20 1820 ---- ---- ---- ---- 472.00 +31.50 440.50 1825 ---- ---- ---- ---- 468.30 +31.40 436.90 1830 ---- ---- ---- ---- 464.60 +31.30 433.30 1835 ---- ---- ---- ---- 460.90 +31.20 429.70 1840 ---- ---- ---- ---- 457.10 +31.00 426.10 1845 ---- ---- ---- ---- 453.50 +31.00 422.50 1850 ---- ---- ---- ---- 449.80 +30.90 418.90 1855 ---- ---- ---- ---- 446.10 +30.70 415.40 1860 ---- ---- ---- ---- 442.50 +30.60 411.90 1865 ---- ---- ---- ---- 438.90 +30.50 408.40 1870 ---- ---- ---- ---- 435.30 +30.40 404.90 1875 ---- ---- ---- ---- 431.70 +30.30 401.40 1880 ---- ---- ---- ---- 428.20 +30.20 398.00 1885 ---- ---- ---- ---- 424.60 +30.00 394.60 1890 ---- ---- ---- ---- 421.10 +29.90 391.20 1895 ---- ---- ---- ---- 417.60 +29.80 387.80 1900 ---- ---- ---- ---- 414.20 +29.70 384.50 1905 ---- ---- ---- ---- 410.70 +29.50 381.20 1910 ---- ---- ---- ---- 407.30 +29.40 377.90 1915 ---- ---- ---- ---- 404.00 +29.40 374.60 1920 ---- ---- ---- ---- 400.60 +29.20 371.40 1925 ---- ---- ---- ---- 397.30 +29.10 368.20 1930 ---- ---- ---- ---- 394.00 +29.00 365.00 1935 ---- ---- ---- ---- 390.70 +28.80 361.90 1940 ---- ---- ---- ---- 387.50 +28.70 358.80 1945 ---- ---- ---- ---- 384.30 +28.60 355.70 1950 ---- ---- ---- ---- 381.20 +28.50 352.70 1955 ---- ---- ---- ---- 378.10 +28.40 349.70 1960 ---- ---- ---- ---- 375.00 +28.20 346.80 1965 ---- ---- ---- ---- 371.90 +28.10 343.80 1970 ---- ---- ---- ---- 368.90 +27.90 341.00 1975 ---- ---- ---- ---- 365.90 +27.80 338.10 1980 ---- ---- ---- ---- 363.00 +27.70 335.30 1985 ---- ---- ---- ---- 360.10 +27.60 332.50 1990 ---- ---- ---- ---- 357.20 +27.40 329.80 1995 ---- ---- ---- ---- 354.40 +27.30 327.10 2000 ---- ---- ---- ---- 351.50 +27.10 324.40 2005 ---- ---- ---- ---- 348.70 +27.00 321.70 2010 ---- ---- ---- ---- 346.00 +26.90 319.10 2015 ---- ---- ---- ---- 343.30 +26.80 316.50 2020 ---- ---- ---- ---- 340.50 +26.60 313.90 2025 ---- ---- ---- ---- 337.90 +26.60 311.30 2030 ---- ---- ---- ---- 335.20 +26.40 308.80 2035 ---- ---- ---- ---- 332.60 +26.30 306.30 2040 ---- ---- ---- ---- 330.00 +26.20 303.80 2045 ---- ---- ---- ---- 327.40 +26.00 301.40 2050 ---- ---- ---- ---- 324.80 +25.90 298.90 2055 ---- ---- ---- ---- 322.20 +25.70 296.50 2060 ---- ---- ---- ---- 319.70 +25.60 294.10 2065 ---- ---- ---- ---- 317.20 +25.50 291.70 2070 ---- ---- ---- ---- 314.70 +25.40 289.30 2075 ---- ---- ---- ---- 312.20 +25.20 287.00 2080 ---- ---- ---- ---- 309.80 +25.10 284.70 2085 ---- ---- ---- ---- 307.30 +24.90 282.40 2090 ---- ---- ---- ---- 304.90 +24.80 280.10 2095 ---- ---- ---- ---- 302.60 +24.70 277.90 2100 ---- ---- ---- ---- 300.20 +24.50 275.70 2105 ---- ---- ---- ---- 297.90 +24.40 273.50 2110 ---- ---- ---- ---- 295.70 +24.40 271.30 2115 ---- ---- ---- ---- 293.40 +24.20 269.20 2120 ---- ---- ---- ---- 291.30 +24.10 267.20 2125 ---- ---- ---- ---- 289.10 +23.90 265.20 2130 ---- ---- ---- ---- 287.00 +23.80 263.20 2135 ---- ---- ---- ---- 284.90 +23.70 261.20 2140 ---- ---- ---- ---- 282.90 +23.60 259.30 2145 ---- ---- ---- ---- 280.80 +23.40 257.40 2150 ---- ---- ---- ---- 278.90 +23.40 255.50 2155 ---- ---- ---- ---- 276.90 +23.20 253.70 2160 ---- ---- ---- ---- 275.00 +23.10 251.90 2165 ---- ---- ---- ---- 273.10 +22.90 250.20 2170 ---- ---- ---- ---- 271.30 +22.80 248.50 2175 ---- ---- ---- ---- 269.50 +22.70 246.80 2180 ---- ---- ---- ---- 267.70 +22.60 245.10 2185 ---- ---- ---- ---- 265.90 +22.50 243.40 2190 ---- ---- ---- ---- 264.20 +22.40 241.80 2195 ---- ---- ---- ---- 262.50 +22.30 240.20 2200 ---- ---- ---- ---- 260.80 +22.10 238.70 2205 ---- ---- ---- ---- 259.20 +22.00 237.20 2210 ---- ---- ---- ---- 257.50 +21.90 235.60 2215 ---- ---- ---- ---- 255.90 +21.70 234.20 2220 ---- ---- ---- ---- 254.40 +21.70 232.70 2225 ---- ---- ---- ---- 252.80 +21.50 231.30 2230 ---- ---- ---- ---- 251.30 +21.40 229.90 2235 ---- ---- ---- ---- 249.80 +21.30 228.50 2240 ---- ---- ---- ---- 248.40 +21.30 227.10 2245 ---- ---- ---- ---- 246.90 +21.10 225.80 2250 ---- ---- ---- ---- 245.50 +21.00 224.50 2255 ---- ---- ---- ---- 244.10 +20.90 223.20 2260 ---- ---- ---- ---- 242.70 +20.80 221.90 2265 ---- ---- ---- ---- 241.40 +20.70 220.70 2270 ---- ---- ---- ---- 240.00 +20.60 219.40 2275 ---- ---- ---- ---- 238.70 +20.50 218.20 2280 ---- ---- ---- ---- 237.40 +20.40 217.00 2285 ---- ---- ---- ---- 236.10 +20.20 215.90 2290 ---- ---- ---- ---- 234.90 +20.20 214.70 2295 ---- ---- ---- ---- 233.60 +20.00 213.60 2300 ---- ---- ---- ---- 232.40 +20.00 212.40 2305 ---- ---- ---- ---- 231.20 +19.90 211.30 2310 ---- ---- ---- ---- 230.00 +19.80 210.20 2315 ---- ---- ---- ---- 228.90 +19.70 209.20 2320 ---- ---- ---- ---- 227.70 +19.60 208.10 2325 ---- ---- ---- ---- 226.60 +19.50 207.10 2330 ---- ---- ---- ---- 225.40 +19.40 206.00 2335 ---- ---- ---- ---- 224.30 +19.30 205.00 2340 ---- ---- ---- ---- 223.20 +19.20 204.00 2345 ---- ---- ---- ---- 222.10 +19.10 203.00 2350 ---- ---- ---- ---- 221.10 +19.10 202.00 2355 ---- ---- ---- ---- 220.00 +18.90 201.10 2360 ---- ---- ---- ---- 219.00 +18.90 200.10 2365 ---- ---- ---- ---- 217.90 +18.70 199.20 2370 ---- ---- ---- ---- 216.90 +18.70 198.20 2375 ---- ---- ---- ---- 215.90 +18.60 197.30 2380 ---- ---- ---- ---- 214.90 +18.50 196.40 2385 ---- ---- ---- ---- 213.90 +18.40 195.50 2390 ---- ---- ---- ---- 212.90 +18.30 194.60 2395 ---- ---- ---- ---- 211.90 +18.20 193.70 2400 ---- ---- ---- ---- 211.00 +18.20 192.80 2405 ---- ---- ---- ---- 210.00 +18.10 191.90 2410 ---- ---- ---- ---- 209.10 +18.00 191.10 2420 ---- ---- ---- ---- 207.20 +17.80 189.40 2425 ---- ---- ---- ---- 206.30 +17.80 188.50 2430 ---- ---- ---- ---- 205.40 +17.70 187.70 2440 ---- ---- ---- ---- 203.60 +17.50 186.10 2450 ---- ---- ---- ---- 201.90 +17.40 184.50 2460 ---- ---- ---- ---- 200.20 +17.20 183.00 2470 ---- ---- ---- ---- 198.50 +17.10 181.40 2475 ---- ---- ---- ---- 197.70 +17.00 180.70 2480 ---- ---- ---- ---- 196.90 +16.90 180.00 2490 ---- ---- ---- ---- 195.30 +16.80 178.50 2500 ---- ---- ---- ---- 193.70 +16.60 177.10 2525 ---- ---- ---- ---- 190.00 +16.30 173.70 2550 ---- ---- ---- ---- 186.40 +16.00 170.40 2575 ---- ---- ---- ---- 183.00 +15.60 167.40 2600 ---- ---- ---- ---- 179.80 +15.30 164.50 2625 ---- ---- ---- ---- 176.80 +15.10 161.70 2650 ---- ---- ---- ---- 173.90 +14.80 159.10 2675 ---- ---- ---- ---- 171.20 +14.60 156.60 2700 ---- ---- ---- ---- 168.60 +14.30 154.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 894.20 +39.70 854.50 1375 ---- ---- ---- ---- 870.60 +39.40 831.20 1400 ---- ---- ---- ---- 847.30 +39.00 808.30 1425 ---- ---- ---- ---- 824.40 +38.70 785.70 1450 ---- ---- ---- ---- 801.90 +38.40 763.50 1475 ---- ---- ---- ---- 779.60 +37.90 741.70 1500 ---- ---- ---- ---- 757.70 +37.50 720.20 1525 ---- ---- ---- ---- 736.10 +37.10 699.00 1530 ---- ---- ---- ---- 731.80 +37.00 694.80 1540 ---- ---- ---- ---- 723.30 +36.90 686.40 1550 ---- ---- ---- ---- 714.80 +36.70 678.10 1560 ---- ---- ---- ---- 706.30 +36.50 669.80 1570 ---- ---- ---- ---- 698.00 +36.40 661.60 1575 ---- ---- ---- ---- 693.80 +36.30 657.50 1580 ---- ---- ---- ---- 689.60 +36.20 653.40 1590 ---- ---- ---- ---- 681.30 +36.00 645.30 1600 ---- ---- ---- ---- 673.10 +35.80 637.30 1610 ---- ---- ---- ---- 664.90 +35.70 629.20 1620 ---- ---- ---- ---- 656.70 +35.40 621.30 1625 ---- ---- ---- ---- 652.70 +35.40 617.30 1630 ---- ---- ---- ---- 648.60 +35.30 613.30 1635 ---- ---- ---- ---- 644.60 +35.20 609.40 1640 ---- ---- ---- ---- 640.60 +35.20 605.40 1645 ---- ---- ---- ---- 636.50 +35.00 601.50 1650 ---- ---- ---- ---- 632.50 +34.90 597.60 1655 ---- ---- ---- ---- 628.50 +34.80 593.70 1660 ---- ---- ---- ---- 624.50 +34.70 589.80 1665 ---- ---- ---- ---- 620.50 +34.60 585.90 1670 ---- ---- ---- ---- 616.60 +34.60 582.00 1675 ---- ---- ---- ---- 612.60 +34.50 578.10 1680 ---- ---- ---- ---- 608.70 +34.40 574.30 1685 ---- ---- ---- ---- 604.70 +34.30 570.40 1690 ---- ---- ---- ---- 600.80 +34.20 566.60 1695 ---- ---- ---- ---- 596.80 +34.10 562.70 1700 ---- ---- ---- ---- 592.90 +34.00 558.90 1705 ---- ---- ---- ---- 589.00 +33.90 555.10 1710 ---- ---- ---- ---- 585.10 +33.80 551.30 1715 ---- ---- ---- ---- 581.20 +33.70 547.50 1720 ---- ---- ---- ---- 577.30 +33.60 543.70 1725 ---- ---- ---- ---- 573.40 +33.50 539.90 1730 ---- ---- ---- ---- 569.50 +33.40 536.10 1735 ---- ---- ---- ---- 565.70 +33.40 532.30 1740 ---- ---- ---- ---- 561.80 +33.30 528.50 1745 ---- ---- ---- ---- 557.90 +33.10 524.80 1750 ---- ---- ---- ---- 554.10 +33.10 521.00 1755 ---- ---- ---- ---- 550.20 +32.90 517.30 1760 ---- ---- ---- ---- 546.40 +32.90 513.50 1765 ---- ---- ---- ---- 542.50 +32.70 509.80 1770 ---- ---- ---- ---- 538.70 +32.70 506.00 1775 ---- ---- ---- ---- 534.90 +32.60 502.30 1780 ---- ---- ---- ---- 531.10 +32.50 498.60 1785 ---- ---- ---- ---- 527.20 +32.30 494.90 1790 ---- ---- ---- ---- 523.40 +32.20 491.20 1795 ---- ---- ---- ---- 519.60 +32.20 487.40 1800 ---- ---- ---- ---- 515.80 +32.10 483.70 1805 ---- ---- ---- ---- 512.00 +32.00 480.00 1810 ---- ---- ---- ---- 508.20 +31.80 476.40 1815 ---- ---- ---- ---- 504.50 +31.80 472.70 1820 ---- ---- ---- ---- 500.70 +31.70 469.00 1825 ---- ---- ---- ---- 496.90 +31.50 465.40 1830 ---- ---- ---- ---- 493.20 +31.50 461.70 1835 ---- ---- ---- ---- 489.40 +31.30 458.10 1840 ---- ---- ---- ---- 485.70 +31.20 454.50 1845 ---- ---- ---- ---- 482.00 +31.10 450.90 1850 ---- ---- ---- ---- 478.30 +31.00 447.30 1855 ---- ---- ---- ---- 474.60 +30.90 443.70 1860 ---- ---- ---- ---- 471.00 +30.90 440.10 1865 ---- ---- ---- ---- 467.30 +30.70 436.60 1870 ---- ---- ---- ---- 463.70 +30.70 433.00 1875 ---- ---- ---- ---- 460.00 +30.50 429.50 1880 ---- ---- ---- ---- 456.40 +30.40 426.00 1885 ---- ---- ---- ---- 452.90 +30.30 422.60 1890 ---- ---- ---- ---- 449.30 +30.20 419.10 1895 ---- ---- ---- ---- 445.80 +30.10 415.70 1900 ---- ---- ---- ---- 442.20 +29.90 412.30 1905 ---- ---- ---- ---- 438.70 +29.80 408.90 1910 ---- ---- ---- ---- 435.30 +29.80 405.50 1915 ---- ---- ---- ---- 431.80 +29.60 402.20 1920 ---- ---- ---- ---- 428.40 +29.50 398.90 1925 ---- ---- ---- ---- 425.00 +29.40 395.60 1930 ---- ---- ---- ---- 421.60 +29.20 392.40 1935 ---- ---- ---- ---- 418.30 +29.20 389.10 1940 ---- ---- ---- ---- 415.00 +29.00 386.00 1945 ---- ---- ---- ---- 411.70 +28.90 382.80 1950 ---- ---- ---- ---- 408.50 +28.80 379.70 1955 ---- ---- ---- ---- 405.30 +28.70 376.60 1960 ---- ---- ---- ---- 402.10 +28.60 373.50 1965 ---- ---- ---- ---- 399.00 +28.50 370.50 1970 ---- ---- ---- ---- 395.90 +28.40 367.50 1975 ---- ---- ---- ---- 392.80 +28.20 364.60 1980 ---- ---- ---- ---- 389.80 +28.10 361.70 1985 ---- ---- ---- ---- 386.80 +28.00 358.80 1990 ---- ---- ---- ---- 383.80 +27.80 356.00 1995 ---- ---- ---- ---- 380.90 +27.70 353.20 2000 ---- ---- ---- ---- 378.00 +27.60 350.40 2005 ---- ---- ---- ---- 375.20 +27.50 347.70 2010 ---- ---- ---- ---- 372.30 +27.30 345.00 2015 ---- ---- ---- ---- 369.60 +27.30 342.30 2020 ---- ---- ---- ---- 366.80 +27.10 339.70 2025 ---- ---- ---- ---- 364.10 +27.00 337.10 2030 ---- ---- ---- ---- 361.40 +26.90 334.50 2035 ---- ---- ---- ---- 358.70 +26.80 331.90 2040 ---- ---- ---- ---- 356.00 +26.60 329.40 2045 ---- ---- ---- ---- 353.40 +26.50 326.90 2050 ---- ---- ---- ---- 350.80 +26.40 324.40 2055 ---- ---- ---- ---- 348.20 +26.30 321.90 2060 ---- ---- ---- ---- 345.60 +26.10 319.50 2065 ---- ---- ---- ---- 343.10 +26.10 317.00 2070 ---- ---- ---- ---- 340.50 +25.90 314.60 2075 ---- ---- ---- ---- 338.00 +25.80 312.20 2080 ---- ---- ---- ---- 335.50 +25.70 309.80 2085 ---- ---- ---- ---- 333.00 +25.50 307.50 2090 ---- ---- ---- ---- 330.50 +25.40 305.10 2095 ---- ---- ---- ---- 328.00 +25.20 302.80 2100 ---- ---- ---- ---- 325.60 +25.20 300.40 2105 ---- ---- ---- ---- 323.20 +25.10 298.10 2110 ---- ---- ---- ---- 320.80 +24.90 295.90 2115 ---- ---- ---- ---- 318.40 +24.70 293.70 2120 ---- ---- ---- ---- 316.10 +24.60 291.50 2125 ---- ---- ---- ---- 313.80 +24.50 289.30 2130 ---- ---- ---- ---- 311.60 +24.40 287.20 2135 ---- ---- ---- ---- 309.40 +24.30 285.10 2140 ---- ---- ---- ---- 307.30 +24.20 283.10 2145 ---- ---- ---- ---- 305.20 +24.10 281.10 2150 ---- ---- ---- ---- 303.10 +24.00 279.10 2155 ---- ---- ---- ---- 301.10 +23.90 277.20 2160 ---- ---- ---- ---- 299.10 +23.80 275.30 2165 ---- ---- ---- ---- 297.10 +23.60 273.50 2170 ---- ---- ---- ---- 295.20 +23.50 271.70 2175 ---- ---- ---- ---- 293.30 +23.40 269.90 2180 ---- ---- ---- ---- 291.40 +23.20 268.20 2185 ---- ---- ---- ---- 289.60 +23.10 266.50 2190 ---- ---- ---- ---- 287.80 +23.00 264.80 2195 ---- ---- ---- ---- 286.10 +22.90 263.20 2200 ---- ---- ---- ---- 284.40 +22.80 261.60 2205 ---- ---- ---- ---- 282.70 +22.70 260.00 2210 ---- ---- ---- ---- 281.00 +22.60 258.40 2215 ---- ---- ---- ---- 279.30 +22.40 256.90 2220 ---- ---- ---- ---- 277.70 +22.30 255.40 2225 ---- ---- ---- ---- 276.10 +22.20 253.90 2230 ---- ---- ---- ---- 274.60 +22.20 252.40 2235 ---- ---- ---- ---- 273.00 +22.00 251.00 2240 ---- ---- ---- ---- 271.50 +21.90 249.60 2245 ---- ---- ---- ---- 270.00 +21.80 248.20 2250 ---- ---- ---- ---- 268.60 +21.70 246.90 2255 ---- ---- ---- ---- 267.20 +21.70 245.50 2260 ---- ---- ---- ---- 265.70 +21.50 244.20 2265 ---- ---- ---- ---- 264.40 +21.50 242.90 2270 ---- ---- ---- ---- 263.00 +21.30 241.70 2275 ---- ---- ---- ---- 261.60 +21.20 240.40 2280 ---- ---- ---- ---- 260.30 +21.10 239.20 2285 ---- ---- ---- ---- 259.00 +21.00 238.00 2290 ---- ---- ---- ---- 257.70 +20.90 236.80 2295 ---- ---- ---- ---- 256.50 +20.90 235.60 2300 ---- ---- ---- ---- 255.20 +20.70 234.50 2305 ---- ---- ---- ---- 254.00 +20.60 233.40 2310 ---- ---- ---- ---- 252.80 +20.50 232.30 2315 ---- ---- ---- ---- 251.60 +20.40 231.20 2320 ---- ---- ---- ---- 250.40 +20.30 230.10 2325 ---- ---- ---- ---- 249.30 +20.30 229.00 2330 ---- ---- ---- ---- 248.20 +20.20 228.00 2335 ---- ---- ---- ---- 247.00 +20.10 226.90 2340 ---- ---- ---- ---- 245.90 +20.00 225.90 2345 ---- ---- ---- ---- 244.80 +19.90 224.90 2350 ---- ---- ---- ---- 243.80 +19.90 223.90 2355 ---- ---- ---- ---- 242.70 +19.70 223.00 2360 ---- ---- ---- ---- 241.60 +19.60 222.00 2365 ---- ---- ---- ---- 240.60 +19.60 221.00 2370 ---- ---- ---- ---- 239.60 +19.50 220.10 2375 ---- ---- ---- ---- 238.60 +19.40 219.20 2380 ---- ---- ---- ---- 237.60 +19.40 218.20 2385 ---- ---- ---- ---- 236.60 +19.30 217.30 2390 ---- ---- ---- ---- 235.60 +19.20 216.40 2395 ---- ---- ---- ---- 234.60 +19.10 215.50 2400 ---- ---- ---- ---- 233.70 +19.00 214.70 2405 ---- ---- ---- ---- 232.70 +18.90 213.80 2410 ---- ---- ---- ---- 231.80 +18.90 212.90 2415 ---- ---- ---- ---- 230.80 +18.70 212.10 2420 ---- ---- ---- ---- 229.90 +18.70 211.20 2425 ---- ---- ---- ---- 229.00 +18.60 210.40 2430 ---- ---- ---- ---- 228.10 +18.50 209.60 2440 ---- ---- ---- ---- 226.30 +18.40 207.90 2450 ---- ---- ---- ---- 224.60 +18.20 206.40 2460 ---- ---- ---- ---- 222.90 +18.10 204.80 2470 ---- ---- ---- ---- 221.20 +17.90 203.30 2475 ---- ---- ---- ---- 220.40 +17.90 202.50 2480 ---- ---- ---- ---- 219.60 +17.80 201.80 2490 ---- ---- ---- ---- 218.00 +17.70 200.30 2500 ---- ---- ---- ---- 216.40 +17.50 198.90 2510 ---- ---- ---- ---- 214.90 +17.40 197.50 2520 ---- ---- ---- ---- 213.40 +17.20 196.20 2525 ---- ---- ---- ---- 212.70 +17.20 195.50 2550 ---- ---- ---- ---- 209.10 +16.80 192.30 2575 ---- ---- ---- ---- 205.80 +16.60 189.20 2600 ---- ---- ---- ---- 202.60 +16.30 186.30 2625 ---- ---- ---- ---- 199.50 +16.00 183.50 2650 ---- ---- ---- ---- 196.70 +15.80 180.90 2675 ---- ---- ---- ---- 193.90 +15.40 178.50 2700 ---- ---- ---- ---- 191.40 +15.20 176.20 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 910.40 +39.40 871.00 1375 ---- ---- ---- ---- 887.20 +39.10 848.10 1400 ---- ---- ---- ---- 864.40 +38.70 825.70 1425 ---- ---- ---- ---- 841.90 +38.40 803.50 1450 ---- ---- ---- ---- 819.70 +38.00 781.70 1475 ---- ---- ---- ---- 797.90 +37.60 760.30 1500 ---- ---- ---- ---- 776.30 +37.20 739.10 1525 ---- ---- ---- ---- 755.10 +36.80 718.30 1550 ---- ---- ---- ---- 734.20 +36.40 697.80 1560 ---- ---- ---- ---- 725.90 +36.20 689.70 1570 ---- ---- ---- ---- 717.70 +36.10 681.60 1575 ---- ---- ---- ---- 713.60 +36.00 677.60 1580 ---- ---- ---- ---- 709.50 +35.90 673.60 1590 ---- ---- ---- ---- 701.30 +35.70 665.60 1600 ---- ---- ---- ---- 693.20 +35.60 657.60 1610 ---- ---- ---- ---- 685.20 +35.40 649.80 1620 ---- ---- ---- ---- 677.20 +35.30 641.90 1625 ---- ---- ---- ---- 673.20 +35.20 638.00 1630 ---- ---- ---- ---- 669.20 +35.10 634.10 1640 ---- ---- ---- ---- 661.20 +34.90 626.30 1650 ---- ---- ---- ---- 653.30 +34.70 618.60 1655 ---- ---- ---- ---- 649.40 +34.60 614.80 1660 ---- ---- ---- ---- 645.50 +34.60 610.90 1665 ---- ---- ---- ---- 641.60 +34.50 607.10 1670 ---- ---- ---- ---- 637.70 +34.40 603.30 1675 ---- ---- ---- ---- 633.80 +34.30 599.50 1680 ---- ---- ---- ---- 629.90 +34.20 595.70 1685 ---- ---- ---- ---- 626.00 +34.10 591.90 1690 ---- ---- ---- ---- 622.10 +34.00 588.10 1695 ---- ---- ---- ---- 618.30 +34.00 584.30 1700 ---- ---- ---- ---- 614.40 +33.80 580.60 1705 ---- ---- ---- ---- 610.60 +33.80 576.80 1710 ---- ---- ---- ---- 606.70 +33.60 573.10 1715 ---- ---- ---- ---- 602.90 +33.60 569.30 1720 ---- ---- ---- ---- 599.00 +33.40 565.60 1725 ---- ---- ---- ---- 595.20 +33.30 561.90 1730 ---- ---- ---- ---- 591.40 +33.30 558.10 1735 ---- ---- ---- ---- 587.60 +33.20 554.40 1740 ---- ---- ---- ---- 583.80 +33.10 550.70 1745 ---- ---- ---- ---- 580.00 +33.00 547.00 1750 ---- ---- ---- ---- 576.20 +32.90 543.30 1755 ---- ---- ---- ---- 572.40 +32.80 539.60 1760 ---- ---- ---- ---- 568.60 +32.70 535.90 1765 ---- ---- ---- ---- 564.80 +32.60 532.20 1770 ---- ---- ---- ---- 561.10 +32.60 528.50 1775 ---- ---- ---- ---- 557.30 +32.40 524.90 1780 ---- ---- ---- ---- 553.50 +32.30 521.20 1785 ---- ---- ---- ---- 549.80 +32.30 517.50 1790 ---- ---- ---- ---- 546.00 +32.10 513.90 1795 ---- ---- ---- ---- 542.30 +32.10 510.20 1800 ---- ---- ---- ---- 538.50 +32.00 506.50 1805 ---- ---- ---- ---- 534.80 +31.90 502.90 1810 ---- ---- ---- ---- 531.00 +31.70 499.30 1815 ---- ---- ---- ---- 527.30 +31.70 495.60 1820 ---- ---- ---- ---- 523.60 +31.60 492.00 1825 ---- ---- ---- ---- 519.80 +31.40 488.40 1830 ---- ---- ---- ---- 516.10 +31.40 484.70 1835 ---- ---- ---- ---- 512.40 +31.30 481.10 1840 ---- ---- ---- ---- 508.70 +31.20 477.50 1845 ---- ---- ---- ---- 505.00 +31.10 473.90 1850 ---- ---- ---- ---- 501.40 +31.00 470.40 1855 ---- ---- ---- ---- 497.70 +30.90 466.80 1860 ---- ---- ---- ---- 494.00 +30.80 463.20 1865 ---- ---- ---- ---- 490.40 +30.70 459.70 1870 ---- ---- ---- ---- 486.80 +30.60 456.20 1875 ---- ---- ---- ---- 483.20 +30.50 452.70 1880 ---- ---- ---- ---- 479.60 +30.40 449.20 1885 ---- ---- ---- ---- 476.00 +30.30 445.70 1890 ---- ---- ---- ---- 472.40 +30.10 442.30 1895 ---- ---- ---- ---- 468.90 +30.10 438.80 1900 ---- ---- ---- ---- 465.40 +30.00 435.40 1905 ---- ---- ---- ---- 461.90 +29.90 432.00 1910 ---- ---- ---- ---- 458.40 +29.80 428.60 1915 ---- ---- ---- ---- 454.90 +29.60 425.30 1920 ---- ---- ---- ---- 451.50 +29.60 421.90 1925 ---- ---- ---- ---- 448.10 +29.50 418.60 1930 ---- ---- ---- ---- 444.70 +29.30 415.40 1935 ---- ---- ---- ---- 441.30 +29.20 412.10 1940 ---- ---- ---- ---- 438.00 +29.10 408.90 1945 ---- ---- ---- ---- 434.70 +29.00 405.70 1950 ---- ---- ---- ---- 431.40 +28.90 402.50 1955 ---- ---- ---- ---- 428.20 +28.80 399.40 1960 ---- ---- ---- ---- 425.00 +28.70 396.30 1965 ---- ---- ---- ---- 421.80 +28.60 393.20 1970 ---- ---- ---- ---- 418.60 +28.40 390.20 1975 ---- ---- ---- ---- 415.50 +28.30 387.20 1980 ---- ---- ---- ---- 412.40 +28.20 384.20 1985 ---- ---- ---- ---- 409.40 +28.10 381.30 1990 ---- ---- ---- ---- 406.40 +28.00 378.40 1995 ---- ---- ---- ---- 403.40 +27.80 375.60 2000 ---- ---- ---- ---- 400.50 +27.70 372.80 2005 ---- ---- ---- ---- 397.60 +27.60 370.00 2010 ---- ---- ---- ---- 394.80 +27.50 367.30 2015 ---- ---- ---- ---- 392.00 +27.40 364.60 2020 ---- ---- ---- ---- 389.20 +27.30 361.90 2025 ---- ---- ---- ---- 386.40 +27.10 359.30 2030 ---- ---- ---- ---- 383.70 +27.00 356.70 2035 ---- ---- ---- ---- 381.00 +26.90 354.10 2040 ---- ---- ---- ---- 378.40 +26.90 351.50 2045 ---- ---- ---- ---- 375.70 +26.70 349.00 2050 ---- ---- ---- ---- 373.10 +26.60 346.50 2055 ---- ---- ---- ---- 370.50 +26.40 344.10 2060 ---- ---- ---- ---- 368.00 +26.40 341.60 2065 ---- ---- ---- ---- 365.40 +26.20 339.20 2070 ---- ---- ---- ---- 362.90 +26.10 336.80 2075 ---- ---- ---- ---- 360.40 +26.00 334.40 2080 ---- ---- ---- ---- 357.90 +25.90 332.00 2085 ---- ---- ---- ---- 355.50 +25.80 329.70 2090 ---- ---- ---- ---- 353.00 +25.70 327.30 2095 ---- ---- ---- ---- 350.50 +25.50 325.00 2100 ---- ---- ---- ---- 348.10 +25.40 322.70 2105 ---- ---- ---- ---- 345.70 +25.40 320.30 2110 ---- ---- ---- ---- 343.30 +25.20 318.10 2115 ---- ---- ---- ---- 340.90 +25.10 315.80 2120 ---- ---- ---- ---- 338.60 +25.00 313.60 2125 ---- ---- ---- ---- 336.20 +24.80 311.40 2130 ---- ---- ---- ---- 333.90 +24.70 309.20 2135 ---- ---- ---- ---- 331.70 +24.70 307.00 2140 ---- ---- ---- ---- 329.50 +24.60 304.90 2145 ---- ---- ---- ---- 327.30 +24.40 302.90 2150 ---- ---- ---- ---- 325.20 +24.40 300.80 2155 ---- ---- ---- ---- 323.10 +24.20 298.90 2160 ---- ---- ---- ---- 321.00 +24.10 296.90 2165 ---- ---- ---- ---- 319.00 +24.00 295.00 2170 ---- ---- ---- ---- 317.00 +23.80 293.20 2175 ---- ---- ---- ---- 315.10 +23.70 291.40 2180 ---- ---- ---- ---- 313.20 +23.60 289.60 2185 ---- ---- ---- ---- 311.40 +23.60 287.80 2190 ---- ---- ---- ---- 309.60 +23.50 286.10 2195 ---- ---- ---- ---- 307.80 +23.40 284.40 2200 ---- ---- ---- ---- 306.00 +23.20 282.80 2205 ---- ---- ---- ---- 304.30 +23.10 281.20 2210 ---- ---- ---- ---- 302.60 +23.00 279.60 2215 ---- ---- ---- ---- 301.00 +23.00 278.00 2220 ---- ---- ---- ---- 299.30 +22.80 276.50 2225 ---- ---- ---- ---- 297.70 +22.70 275.00 2230 ---- ---- ---- ---- 296.10 +22.60 273.50 2235 ---- ---- ---- ---- 294.60 +22.50 272.10 2240 ---- ---- ---- ---- 293.10 +22.40 270.70 2245 ---- ---- ---- ---- 291.60 +22.30 269.30 2250 ---- ---- ---- ---- 290.10 +22.20 267.90 2255 ---- ---- ---- ---- 288.70 +22.10 266.60 2260 ---- ---- ---- ---- 287.20 +22.00 265.20 2265 ---- ---- ---- ---- 285.90 +22.00 263.90 2270 ---- ---- ---- ---- 284.50 +21.80 262.70 2275 ---- ---- ---- ---- 283.10 +21.70 261.40 2280 ---- ---- ---- ---- 281.80 +21.60 260.20 2285 ---- ---- ---- ---- 280.50 +21.50 259.00 2290 ---- ---- ---- ---- 279.20 +21.40 257.80 2295 ---- ---- ---- ---- 278.00 +21.40 256.60 2300 ---- ---- ---- ---- 276.70 +21.20 255.50 2305 ---- ---- ---- ---- 275.50 +21.20 254.30 2310 ---- ---- ---- ---- 274.30 +21.10 253.20 2315 ---- ---- ---- ---- 273.10 +20.90 252.20 2320 ---- ---- ---- ---- 272.00 +20.90 251.10 2325 ---- ---- ---- ---- 270.80 +20.80 250.00 2330 ---- ---- ---- ---- 269.70 +20.70 249.00 2335 ---- ---- ---- ---- 268.60 +20.60 248.00 2340 ---- ---- ---- ---- 267.50 +20.50 247.00 2345 ---- ---- ---- ---- 266.40 +20.40 246.00 2350 ---- ---- ---- ---- 265.40 +20.40 245.00 2355 ---- ---- ---- ---- 264.30 +20.30 244.00 2360 ---- ---- ---- ---- 263.30 +20.20 243.10 2365 ---- ---- ---- ---- 262.30 +20.20 242.10 2370 ---- ---- ---- ---- 261.30 +20.10 241.20 2375 ---- ---- ---- ---- 260.30 +20.00 240.30 2380 ---- ---- ---- ---- 259.30 +19.90 239.40 2385 ---- ---- ---- ---- 258.40 +19.90 238.50 2390 ---- ---- ---- ---- 257.40 +19.80 237.60 2395 ---- ---- ---- ---- 256.50 +19.70 236.80 2400 ---- ---- ---- ---- 255.50 +19.60 235.90 2405 ---- ---- ---- ---- 254.60 +19.50 235.10 2410 ---- ---- ---- ---- 253.70 +19.50 234.20 2415 ---- ---- ---- ---- 252.80 +19.40 233.40 2420 ---- ---- ---- ---- 251.90 +19.30 232.60 2425 ---- ---- ---- ---- 251.00 +19.20 231.80 2430 ---- ---- ---- ---- 250.10 +19.20 230.90 2435 ---- ---- ---- ---- 249.20 +19.00 230.20 2440 ---- ---- ---- ---- 248.40 +19.00 229.40 2450 ---- ---- ---- ---- 246.70 +18.90 227.80 2460 ---- ---- ---- ---- 245.10 +18.80 226.30 2470 ---- ---- ---- ---- 243.40 +18.60 224.80 2475 ---- ---- ---- ---- 242.60 +18.50 224.10 2480 ---- ---- ---- ---- 241.90 +18.50 223.40 2490 ---- ---- ---- ---- 240.30 +18.30 222.00 2500 ---- ---- ---- ---- 238.80 +18.20 220.60 2510 ---- ---- ---- ---- 237.30 +18.10 219.20 2520 ---- ---- ---- ---- 235.90 +18.00 217.90 2525 ---- ---- ---- ---- 235.20 +17.90 217.30 2530 ---- ---- ---- ---- 234.50 +17.90 216.60 2540 ---- ---- ---- ---- 233.10 +17.70 215.40 2550 ---- ---- ---- ---- 231.70 +17.60 214.10 2575 ---- ---- ---- ---- 228.50 +17.30 211.20 2600 ---- ---- ---- ---- 225.40 +17.00 208.40 2625 ---- ---- ---- ---- 222.50 +16.80 205.70 2650 ---- ---- ---- ---- 219.70 +16.50 203.20 2675 ---- ---- ---- ---- 217.10 +16.30 200.80 2700 ---- ---- ---- ---- 214.60 +16.00 198.60 2725 ---- ---- ---- ---- 212.30 +15.80 196.50 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 911.50 +38.90 872.60 1400 ---- ---- ---- ---- 889.00 +38.50 850.50 1425 ---- ---- ---- ---- 866.80 +38.10 828.70 1450 ---- ---- ---- ---- 844.90 +37.80 807.10 1475 ---- ---- ---- ---- 823.40 +37.40 786.00 1500 ---- ---- ---- ---- 802.10 +37.00 765.10 1525 ---- ---- ---- ---- 781.20 +36.70 744.50 1550 ---- ---- ---- ---- 760.50 +36.20 724.30 1570 ---- ---- ---- ---- 744.20 +36.00 708.20 1575 ---- ---- ---- ---- 740.10 +35.80 704.30 1580 ---- ---- ---- ---- 736.10 +35.80 700.30 1590 ---- ---- ---- ---- 728.10 +35.70 692.40 1600 ---- ---- ---- ---- 720.00 +35.40 684.60 1610 ---- ---- ---- ---- 712.10 +35.30 676.80 1620 ---- ---- ---- ---- 704.20 +35.20 669.00 1625 ---- ---- ---- ---- 700.20 +35.00 665.20 1630 ---- ---- ---- ---- 696.30 +35.00 661.30 1640 ---- ---- ---- ---- 688.50 +34.80 653.70 1650 ---- ---- ---- ---- 680.70 +34.70 646.00 1660 ---- ---- ---- ---- 672.90 +34.50 638.40 1670 ---- ---- ---- ---- 665.20 +34.30 630.90 1675 ---- ---- ---- ---- 661.30 +34.20 627.10 1680 ---- ---- ---- ---- 657.50 +34.10 623.40 1685 ---- ---- ---- ---- 653.70 +34.10 619.60 1690 ---- ---- ---- ---- 649.80 +33.90 615.90 1695 ---- ---- ---- ---- 646.00 +33.80 612.20 1700 ---- ---- ---- ---- 642.20 +33.70 608.50 1705 ---- ---- ---- ---- 638.40 +33.70 604.70 1710 ---- ---- ---- ---- 634.60 +33.60 601.00 1715 ---- ---- ---- ---- 630.80 +33.50 597.30 1720 ---- ---- ---- ---- 627.10 +33.40 593.70 1725 ---- ---- ---- ---- 623.30 +33.30 590.00 1730 ---- ---- ---- ---- 619.50 +33.20 586.30 1735 ---- ---- ---- ---- 615.80 +33.20 582.60 1740 ---- ---- ---- ---- 612.00 +33.00 579.00 1745 ---- ---- ---- ---- 608.30 +33.00 575.30 1750 ---- ---- ---- ---- 604.50 +32.90 571.60 1755 ---- ---- ---- ---- 600.80 +32.80 568.00 1760 ---- ---- ---- ---- 597.10 +32.70 564.40 1765 ---- ---- ---- ---- 593.30 +32.60 560.70 1770 ---- ---- ---- ---- 589.60 +32.50 557.10 1775 ---- ---- ---- ---- 585.90 +32.40 553.50 1780 ---- ---- ---- ---- 582.20 +32.40 549.80 1785 ---- ---- ---- ---- 578.50 +32.30 546.20 1790 ---- ---- ---- ---- 574.80 +32.20 542.60 1795 ---- ---- ---- ---- 571.10 +32.10 539.00 1800 ---- ---- ---- ---- 567.40 +32.00 535.40 1805 ---- ---- ---- ---- 563.70 +31.90 531.80 1810 ---- ---- ---- ---- 560.00 +31.80 528.20 1815 ---- ---- ---- ---- 556.30 +31.70 524.60 1820 ---- ---- ---- ---- 552.60 +31.60 521.00 1825 ---- ---- ---- ---- 548.90 +31.50 517.40 1830 ---- ---- ---- ---- 545.20 +31.40 513.80 1835 ---- ---- ---- ---- 541.60 +31.40 510.20 1840 ---- ---- ---- ---- 537.90 +31.30 506.60 1845 ---- ---- ---- ---- 534.20 +31.10 503.10 1850 ---- ---- ---- ---- 530.60 +31.10 499.50 1855 ---- ---- ---- ---- 526.90 +31.00 495.90 1860 ---- ---- ---- ---- 523.30 +30.90 492.40 1865 ---- ---- ---- ---- 519.60 +30.80 488.80 1870 ---- ---- ---- ---- 516.00 +30.70 485.30 1875 ---- ---- ---- ---- 512.40 +30.60 481.80 1880 ---- ---- ---- ---- 508.80 +30.50 478.30 1885 ---- ---- ---- ---- 505.20 +30.40 474.80 1890 ---- ---- ---- ---- 501.60 +30.30 471.30 1895 ---- ---- ---- ---- 498.00 +30.20 467.80 1900 ---- ---- ---- ---- 494.50 +30.10 464.40 1905 ---- ---- ---- ---- 490.90 +30.00 460.90 1910 ---- ---- ---- ---- 487.40 +29.90 457.50 1915 ---- ---- ---- ---- 483.90 +29.80 454.10 1920 ---- ---- ---- ---- 480.40 +29.70 450.70 1925 ---- ---- ---- ---- 476.90 +29.60 447.30 1930 ---- ---- ---- ---- 473.50 +29.50 444.00 1935 ---- ---- ---- ---- 470.10 +29.40 440.70 1940 ---- ---- ---- ---- 466.70 +29.30 437.40 1945 ---- ---- ---- ---- 463.30 +29.20 434.10 1950 ---- ---- ---- ---- 459.90 +29.10 430.80 1955 ---- ---- ---- ---- 456.60 +29.00 427.60 1960 ---- ---- ---- ---- 453.30 +28.90 424.40 1965 ---- ---- ---- ---- 450.00 +28.80 421.20 1970 ---- ---- ---- ---- 446.80 +28.70 418.10 1975 ---- ---- ---- ---- 443.60 +28.60 415.00 1980 ---- ---- ---- ---- 440.40 +28.50 411.90 1985 ---- ---- ---- ---- 437.20 +28.30 408.90 1990 ---- ---- ---- ---- 434.10 +28.30 405.80 1995 ---- ---- ---- ---- 431.00 +28.10 402.90 2000 ---- ---- ---- ---- 428.00 +28.10 399.90 2005 ---- ---- ---- ---- 425.00 +28.00 397.00 2010 ---- ---- ---- ---- 422.00 +27.80 394.20 2015 ---- ---- ---- ---- 419.00 +27.70 391.30 2020 ---- ---- ---- ---- 416.20 +27.70 388.50 2025 ---- ---- ---- ---- 413.30 +27.50 385.80 2030 ---- ---- ---- ---- 410.50 +27.40 383.10 2035 ---- ---- ---- ---- 407.70 +27.30 380.40 2040 ---- ---- ---- ---- 405.00 +27.20 377.80 2045 ---- ---- ---- ---- 402.20 +27.00 375.20 2050 ---- ---- ---- ---- 399.60 +27.00 372.60 2055 ---- ---- ---- ---- 396.90 +26.80 370.10 2060 ---- ---- ---- ---- 394.30 +26.70 367.60 2065 ---- ---- ---- ---- 391.70 +26.60 365.10 2070 ---- ---- ---- ---- 389.20 +26.60 362.60 2075 ---- ---- ---- ---- 386.60 +26.40 360.20 2080 ---- ---- ---- ---- 384.10 +26.30 357.80 2085 ---- ---- ---- ---- 381.60 +26.20 355.40 2090 ---- ---- ---- ---- 379.10 +26.00 353.10 2095 ---- ---- ---- ---- 376.70 +26.00 350.70 2100 ---- ---- ---- ---- 374.20 +25.80 348.40 2105 ---- ---- ---- ---- 371.80 +25.70 346.10 2110 ---- ---- ---- ---- 369.40 +25.60 343.80 2115 ---- ---- ---- ---- 367.00 +25.50 341.50 2120 ---- ---- ---- ---- 364.60 +25.40 339.20 2125 ---- ---- ---- ---- 362.30 +25.40 336.90 2130 ---- ---- ---- ---- 359.90 +25.20 334.70 2135 ---- ---- ---- ---- 357.60 +25.10 332.50 2140 ---- ---- ---- ---- 355.20 +25.00 330.20 2145 ---- ---- ---- ---- 353.00 +24.90 328.10 2150 ---- ---- ---- ---- 350.70 +24.80 325.90 2155 ---- ---- ---- ---- 348.50 +24.70 323.80 2160 ---- ---- ---- ---- 346.30 +24.60 321.70 2165 ---- ---- ---- ---- 344.10 +24.50 319.60 2170 ---- ---- ---- ---- 342.00 +24.40 317.60 2175 ---- ---- ---- ---- 339.90 +24.20 315.70 2180 ---- ---- ---- ---- 337.90 +24.10 313.80 2185 ---- ---- ---- ---- 335.90 +24.00 311.90 2190 ---- ---- ---- ---- 334.00 +24.00 310.00 2195 ---- ---- ---- ---- 332.10 +23.80 308.30 2200 ---- ---- ---- ---- 330.20 +23.70 306.50 2205 ---- ---- ---- ---- 328.40 +23.60 304.80 2210 ---- ---- ---- ---- 326.60 +23.50 303.10 2215 ---- ---- ---- ---- 324.90 +23.50 301.40 2220 ---- ---- ---- ---- 323.20 +23.40 299.80 2225 ---- ---- ---- ---- 321.50 +23.30 298.20 2230 ---- ---- ---- ---- 319.80 +23.10 296.70 2235 ---- ---- ---- ---- 318.20 +23.00 295.20 2240 ---- ---- ---- ---- 316.60 +22.90 293.70 2245 ---- ---- ---- ---- 315.10 +22.90 292.20 2250 ---- ---- ---- ---- 313.50 +22.70 290.80 2255 ---- ---- ---- ---- 312.00 +22.60 289.40 2260 ---- ---- ---- ---- 310.50 +22.50 288.00 2265 ---- ---- ---- ---- 309.10 +22.50 286.60 2270 ---- ---- ---- ---- 307.70 +22.40 285.30 2275 ---- ---- ---- ---- 306.30 +22.30 284.00 2280 ---- ---- ---- ---- 304.90 +22.20 282.70 2285 ---- ---- ---- ---- 303.50 +22.10 281.40 2290 ---- ---- ---- ---- 302.20 +22.00 280.20 2295 ---- ---- ---- ---- 300.90 +21.90 279.00 2300 ---- ---- ---- ---- 299.60 +21.80 277.80 2305 ---- ---- ---- ---- 298.40 +21.80 276.60 2310 ---- ---- ---- ---- 297.20 +21.70 275.50 2315 ---- ---- ---- ---- 295.90 +21.50 274.40 2320 ---- ---- ---- ---- 294.80 +21.50 273.30 2325 ---- ---- ---- ---- 293.60 +21.40 272.20 2330 ---- ---- ---- ---- 292.40 +21.30 271.10 2335 ---- ---- ---- ---- 291.30 +21.20 270.10 2340 ---- ---- ---- ---- 290.20 +21.20 269.00 2345 ---- ---- ---- ---- 289.10 +21.10 268.00 2350 ---- ---- ---- ---- 288.00 +21.00 267.00 2355 ---- ---- ---- ---- 287.00 +21.00 266.00 2360 ---- ---- ---- ---- 285.90 +20.80 265.10 2365 ---- ---- ---- ---- 284.90 +20.80 264.10 2370 ---- ---- ---- ---- 283.90 +20.70 263.20 2375 ---- ---- ---- ---- 282.90 +20.60 262.30 2380 ---- ---- ---- ---- 281.90 +20.50 261.40 2385 ---- ---- ---- ---- 281.00 +20.50 260.50 2390 ---- ---- ---- ---- 280.00 +20.40 259.60 2395 ---- ---- ---- ---- 279.10 +20.40 258.70 2400 ---- ---- ---- ---- 278.10 +20.20 257.90 2405 ---- ---- ---- ---- 277.20 +20.20 257.00 2410 ---- ---- ---- ---- 276.30 +20.10 256.20 2415 ---- ---- ---- ---- 275.40 +20.00 255.40 2420 ---- ---- ---- ---- 274.50 +19.90 254.60 2425 ---- ---- ---- ---- 273.70 +19.90 253.80 2430 ---- ---- ---- ---- 272.80 +19.80 253.00 2435 ---- ---- ---- ---- 271.90 +19.70 252.20 2440 ---- ---- ---- ---- 271.10 +19.70 251.40 2445 ---- ---- ---- ---- 270.30 +19.70 250.60 2450 ---- ---- ---- ---- 269.40 +19.50 249.90 2455 ---- ---- ---- ---- 268.60 +19.50 249.10 2460 ---- ---- ---- ---- 267.80 +19.40 248.40 2465 ---- ---- ---- ---- 267.00 +19.40 247.60 2470 ---- ---- ---- ---- 266.20 +19.30 246.90 2475 ---- ---- ---- ---- 265.40 +19.20 246.20 2480 ---- ---- ---- ---- 264.70 +19.20 245.50 2490 ---- ---- ---- ---- 263.10 +19.00 244.10 2500 ---- ---- ---- ---- 261.60 +18.90 242.70 2510 ---- ---- ---- ---- 260.20 +18.80 241.40 2520 ---- ---- ---- ---- 258.80 +18.70 240.10 2525 ---- ---- ---- ---- 258.10 +18.60 239.50 2530 ---- ---- ---- ---- 257.40 +18.60 238.80 2540 ---- ---- ---- ---- 256.00 +18.40 237.60 2550 ---- ---- ---- ---- 254.70 +18.30 236.40 2560 ---- ---- ---- ---- 253.40 +18.20 235.20 2575 ---- ---- ---- ---- 251.50 +18.10 233.40 2600 ---- ---- ---- ---- 248.50 +17.80 230.70 2625 ---- ---- ---- ---- 245.60 +17.50 228.10 2650 ---- ---- ---- ---- 242.90 +17.30 225.60 2675 ---- ---- ---- ---- 240.40 +17.10 223.30 2700 ---- ---- ---- ---- 238.00 +16.90 221.10 2725 ---- ---- ---- ---- 235.70 +16.60 219.10 2750 ---- ---- ---- ---- 233.60 +16.40 217.20 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 903.30 +38.20 865.10 1425 ---- ---- ---- ---- 881.40 +37.90 843.50 1450 ---- ---- ---- ---- 859.90 +37.50 822.40 1475 ---- ---- ---- ---- 838.70 +37.20 801.50 1500 ---- ---- ---- ---- 817.70 +36.80 780.90 1525 ---- ---- ---- ---- 797.10 +36.50 760.60 1550 ---- ---- ---- ---- 776.70 +36.00 740.70 1575 ---- ---- ---- ---- 756.60 +35.60 721.00 1580 ---- ---- ---- ---- 752.60 +35.60 717.00 1590 ---- ---- ---- ---- 744.70 +35.40 709.30 1600 ---- ---- ---- ---- 736.80 +35.30 701.50 1610 ---- ---- ---- ---- 728.90 +35.10 693.80 1620 ---- ---- ---- ---- 721.10 +34.90 686.20 1625 ---- ---- ---- ---- 717.20 +34.80 682.40 1630 ---- ---- ---- ---- 713.30 +34.70 678.60 1640 ---- ---- ---- ---- 705.60 +34.60 671.00 1650 ---- ---- ---- ---- 697.90 +34.40 663.50 1660 ---- ---- ---- ---- 690.30 +34.30 656.00 1670 ---- ---- ---- ---- 682.60 +34.10 648.50 1675 ---- ---- ---- ---- 678.90 +34.10 644.80 1680 ---- ---- ---- ---- 675.10 +34.00 641.10 1685 ---- ---- ---- ---- 671.30 +33.90 637.40 1690 ---- ---- ---- ---- 667.50 +33.80 633.70 1695 ---- ---- ---- ---- 663.70 +33.60 630.10 1700 ---- ---- ---- ---- 660.00 +33.60 626.40 1705 ---- ---- ---- ---- 656.20 +33.50 622.70 1710 ---- ---- ---- ---- 652.50 +33.40 619.10 1715 ---- ---- ---- ---- 648.80 +33.40 615.40 1720 ---- ---- ---- ---- 645.00 +33.20 611.80 1725 ---- ---- ---- ---- 641.30 +33.20 608.10 1730 ---- ---- ---- ---- 637.60 +33.10 604.50 1735 ---- ---- ---- ---- 633.90 +33.00 600.90 1740 ---- ---- ---- ---- 630.20 +32.90 597.30 1745 ---- ---- ---- ---- 626.50 +32.80 593.70 1750 ---- ---- ---- ---- 622.80 +32.80 590.00 1755 ---- ---- ---- ---- 619.10 +32.70 586.40 1760 ---- ---- ---- ---- 615.40 +32.60 582.80 1765 ---- ---- ---- ---- 611.70 +32.40 579.30 1770 ---- ---- ---- ---- 608.10 +32.40 575.70 1775 ---- ---- ---- ---- 604.40 +32.30 572.10 1780 ---- ---- ---- ---- 600.70 +32.20 568.50 1785 ---- ---- ---- ---- 597.10 +32.20 564.90 1790 ---- ---- ---- ---- 593.40 +32.00 561.40 1795 ---- ---- ---- ---- 589.80 +32.00 557.80 1800 ---- ---- ---- ---- 586.10 +31.90 554.20 1805 ---- ---- ---- ---- 582.40 +31.70 550.70 1810 ---- ---- ---- ---- 578.80 +31.70 547.10 1815 ---- ---- ---- ---- 575.10 +31.60 543.50 1820 ---- ---- ---- ---- 571.50 +31.50 540.00 1825 ---- ---- ---- ---- 567.90 +31.50 536.40 1830 ---- ---- ---- ---- 564.20 +31.30 532.90 1835 ---- ---- ---- ---- 560.60 +31.30 529.30 1840 ---- ---- ---- ---- 556.90 +31.10 525.80 1845 ---- ---- ---- ---- 553.30 +31.10 522.20 1850 ---- ---- ---- ---- 549.70 +31.00 518.70 1855 ---- ---- ---- ---- 546.00 +30.90 515.10 1860 ---- ---- ---- ---- 542.40 +30.80 511.60 1865 ---- ---- ---- ---- 538.80 +30.70 508.10 1870 ---- ---- ---- ---- 535.20 +30.60 504.60 1875 ---- ---- ---- ---- 531.60 +30.50 501.10 1880 ---- ---- ---- ---- 528.00 +30.40 497.60 1885 ---- ---- ---- ---- 524.40 +30.30 494.10 1890 ---- ---- ---- ---- 520.90 +30.30 490.60 1895 ---- ---- ---- ---- 517.30 +30.20 487.10 1900 ---- ---- ---- ---- 513.80 +30.10 483.70 1905 ---- ---- ---- ---- 510.20 +29.90 480.30 1910 ---- ---- ---- ---- 506.70 +29.90 476.80 1915 ---- ---- ---- ---- 503.20 +29.80 473.40 1920 ---- ---- ---- ---- 499.70 +29.70 470.00 1925 ---- ---- ---- ---- 496.20 +29.50 466.70 1930 ---- ---- ---- ---- 492.80 +29.50 463.30 1935 ---- ---- ---- ---- 489.40 +29.40 460.00 1940 ---- ---- ---- ---- 486.00 +29.30 456.70 1945 ---- ---- ---- ---- 482.60 +29.20 453.40 1950 ---- ---- ---- ---- 479.20 +29.10 450.10 1955 ---- ---- ---- ---- 475.90 +29.00 446.90 1960 ---- ---- ---- ---- 472.50 +28.90 443.60 1965 ---- ---- ---- ---- 469.30 +28.90 440.40 1970 ---- ---- ---- ---- 466.00 +28.70 437.30 1975 ---- ---- ---- ---- 462.80 +28.70 434.10 1980 ---- ---- ---- ---- 459.50 +28.50 431.00 1985 ---- ---- ---- ---- 456.40 +28.40 428.00 1990 ---- ---- ---- ---- 453.20 +28.30 424.90 1995 ---- ---- ---- ---- 450.10 +28.20 421.90 2000 ---- ---- ---- ---- 447.00 +28.10 418.90 2005 ---- ---- ---- ---- 444.00 +28.00 416.00 2010 ---- ---- ---- ---- 441.00 +27.90 413.10 2015 ---- ---- ---- ---- 438.00 +27.80 410.20 2020 ---- ---- ---- ---- 435.10 +27.70 407.40 2025 ---- ---- ---- ---- 432.20 +27.60 404.60 2030 ---- ---- ---- ---- 429.40 +27.50 401.90 2035 ---- ---- ---- ---- 426.50 +27.30 399.20 2040 ---- ---- ---- ---- 423.80 +27.30 396.50 2045 ---- ---- ---- ---- 421.00 +27.10 393.90 2050 ---- ---- ---- ---- 418.30 +27.00 391.30 2055 ---- ---- ---- ---- 415.70 +27.00 388.70 2060 ---- ---- ---- ---- 413.10 +26.90 386.20 2065 ---- ---- ---- ---- 410.50 +26.80 383.70 2070 ---- ---- ---- ---- 407.90 +26.60 381.30 2075 ---- ---- ---- ---- 405.40 +26.60 378.80 2080 ---- ---- ---- ---- 402.80 +26.40 376.40 2085 ---- ---- ---- ---- 400.40 +26.40 374.00 2090 ---- ---- ---- ---- 397.90 +26.20 371.70 2095 ---- ---- ---- ---- 395.40 +26.10 369.30 2100 ---- ---- ---- ---- 393.00 +26.00 367.00 2105 ---- ---- ---- ---- 390.60 +25.90 364.70 2110 ---- ---- ---- ---- 388.20 +25.80 362.40 2115 ---- ---- ---- ---- 385.90 +25.80 360.10 2120 ---- ---- ---- ---- 383.50 +25.60 357.90 2125 ---- ---- ---- ---- 381.10 +25.50 355.60 2130 ---- ---- ---- ---- 378.80 +25.40 353.40 2135 ---- ---- ---- ---- 376.50 +25.30 351.20 2140 ---- ---- ---- ---- 374.20 +25.20 349.00 2145 ---- ---- ---- ---- 371.90 +25.10 346.80 2150 ---- ---- ---- ---- 369.60 +25.00 344.60 2155 ---- ---- ---- ---- 367.30 +24.80 342.50 2160 ---- ---- ---- ---- 365.10 +24.80 340.30 2165 ---- ---- ---- ---- 362.90 +24.60 338.30 2170 ---- ---- ---- ---- 360.80 +24.60 336.20 2175 ---- ---- ---- ---- 358.70 +24.50 334.20 2180 ---- ---- ---- ---- 356.60 +24.40 332.20 2185 ---- ---- ---- ---- 354.60 +24.30 330.30 2190 ---- ---- ---- ---- 352.60 +24.20 328.40 2195 ---- ---- ---- ---- 350.70 +24.10 326.60 2200 ---- ---- ---- ---- 348.80 +24.00 324.80 2205 ---- ---- ---- ---- 346.90 +23.90 323.00 2210 ---- ---- ---- ---- 345.10 +23.80 321.30 2215 ---- ---- ---- ---- 343.40 +23.70 319.70 2220 ---- ---- ---- ---- 341.60 +23.60 318.00 2225 ---- ---- ---- ---- 339.90 +23.50 316.40 2230 ---- ---- ---- ---- 338.30 +23.40 314.90 2235 ---- ---- ---- ---- 336.60 +23.30 313.30 2240 ---- ---- ---- ---- 335.00 +23.20 311.80 2245 ---- ---- ---- ---- 333.50 +23.20 310.30 2250 ---- ---- ---- ---- 331.90 +23.00 308.90 2255 ---- ---- ---- ---- 330.40 +22.90 307.50 2260 ---- ---- ---- ---- 329.00 +22.90 306.10 2265 ---- ---- ---- ---- 327.50 +22.80 304.70 2270 ---- ---- ---- ---- 326.10 +22.70 303.40 2275 ---- ---- ---- ---- 324.70 +22.60 302.10 2280 ---- ---- ---- ---- 323.30 +22.50 300.80 2285 ---- ---- ---- ---- 322.00 +22.50 299.50 2290 ---- ---- ---- ---- 320.60 +22.30 298.30 2295 ---- ---- ---- ---- 319.30 +22.20 297.10 2300 ---- ---- ---- ---- 318.10 +22.20 295.90 2305 ---- ---- ---- ---- 316.80 +22.10 294.70 2310 ---- ---- ---- ---- 315.60 +22.00 293.60 2315 ---- ---- ---- ---- 314.40 +21.90 292.50 2320 ---- ---- ---- ---- 313.20 +21.80 291.40 2325 ---- ---- ---- ---- 312.10 +21.80 290.30 2330 ---- ---- ---- ---- 310.90 +21.70 289.20 2335 ---- ---- ---- ---- 309.80 +21.60 288.20 2340 ---- ---- ---- ---- 308.70 +21.50 287.20 2345 ---- ---- ---- ---- 307.70 +21.50 286.20 2350 ---- ---- ---- ---- 306.60 +21.40 285.20 2355 ---- ---- ---- ---- 305.60 +21.40 284.20 2360 ---- ---- ---- ---- 304.50 +21.20 283.30 2365 ---- ---- ---- ---- 303.50 +21.10 282.40 2370 ---- ---- ---- ---- 302.50 +21.00 281.50 2375 ---- ---- ---- ---- 301.60 +21.00 280.60 2380 ---- ---- ---- ---- 300.60 +20.90 279.70 2385 ---- ---- ---- ---- 299.70 +20.90 278.80 2390 ---- ---- ---- ---- 298.70 +20.80 277.90 2395 ---- ---- ---- ---- 297.80 +20.70 277.10 2400 ---- ---- ---- ---- 296.90 +20.60 276.30 2405 ---- ---- ---- ---- 296.00 +20.60 275.40 2410 ---- ---- ---- ---- 295.20 +20.60 274.60 2415 ---- ---- ---- ---- 294.30 +20.50 273.80 2420 ---- ---- ---- ---- 293.40 +20.40 273.00 2425 ---- ---- ---- ---- 292.60 +20.30 272.30 2430 ---- ---- ---- ---- 291.80 +20.30 271.50 2435 ---- ---- ---- ---- 290.90 +20.20 270.70 2440 ---- ---- ---- ---- 290.10 +20.10 270.00 2445 ---- ---- ---- ---- 289.30 +20.10 269.20 2450 ---- ---- ---- ---- 288.50 +20.00 268.50 2455 ---- ---- ---- ---- 287.70 +19.90 267.80 2460 ---- ---- ---- ---- 286.90 +19.90 267.00 2465 ---- ---- ---- ---- 286.10 +19.80 266.30 2470 ---- ---- ---- ---- 285.40 +19.80 265.60 2475 ---- ---- ---- ---- 284.60 +19.70 264.90 2480 ---- ---- ---- ---- 283.90 +19.70 264.20 2490 ---- ---- ---- ---- 282.40 +19.50 262.90 2500 ---- ---- ---- ---- 281.00 +19.40 261.60 2510 ---- ---- ---- ---- 279.60 +19.30 260.30 2520 ---- ---- ---- ---- 278.20 +19.20 259.00 2525 ---- ---- ---- ---- 277.50 +19.10 258.40 2530 ---- ---- ---- ---- 276.80 +19.00 257.80 2540 ---- ---- ---- ---- 275.50 +18.90 256.60 2550 ---- ---- ---- ---- 274.20 +18.80 255.40 2560 ---- ---- ---- ---- 273.00 +18.70 254.30 2570 ---- ---- ---- ---- 271.80 +18.70 253.10 2575 ---- ---- ---- ---- 271.20 +18.60 252.60 2600 ---- ---- ---- ---- 268.20 +18.30 249.90 2625 ---- ---- ---- ---- 265.50 +18.10 247.40 2650 ---- ---- ---- ---- 262.90 +17.80 245.10 2675 ---- ---- ---- ---- 260.50 +17.60 242.90 2700 ---- ---- ---- ---- 258.20 +17.40 240.80 2725 ---- ---- ---- ---- 256.00 +17.20 238.80 2750 ---- ---- ---- ---- 254.00 +17.00 237.00 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 742.20 +34.70 707.50 1650 ---- ---- ---- ---- 722.50 +34.40 688.10 1675 ---- ---- ---- ---- 703.00 +34.00 669.00 1700 ---- ---- ---- ---- 683.70 +33.60 650.10 1725 ---- ---- ---- ---- 664.60 +33.20 631.40 1750 ---- ---- ---- ---- 645.70 +32.80 612.90 1775 ---- ---- ---- ---- 626.90 +32.30 594.60 1800 ---- ---- ---- ---- 608.40 +31.90 576.50 1820 ---- ---- ---- ---- 593.70 +31.60 562.10 1825 ---- ---- ---- ---- 590.10 +31.60 558.50 1830 ---- ---- ---- ---- 586.40 +31.40 555.00 1840 ---- ---- ---- ---- 579.20 +31.30 547.90 1850 ---- ---- ---- ---- 571.90 +31.10 540.80 1860 ---- ---- ---- ---- 564.80 +31.00 533.80 1870 ---- ---- ---- ---- 557.60 +30.70 526.90 1875 ---- ---- ---- ---- 554.10 +30.70 523.40 1880 ---- ---- ---- ---- 550.50 +30.50 520.00 1890 ---- ---- ---- ---- 543.50 +30.40 513.10 1900 ---- ---- ---- ---- 536.50 +30.20 506.30 1910 ---- ---- ---- ---- 529.60 +30.00 499.60 1915 ---- ---- ---- ---- 526.20 +30.00 496.20 1920 ---- ---- ---- ---- 522.80 +29.90 492.90 1925 ---- ---- ---- ---- 519.40 +29.80 489.60 1930 ---- ---- ---- ---- 516.00 +29.70 486.30 1935 ---- ---- ---- ---- 512.60 +29.50 483.10 1940 ---- ---- ---- ---- 509.30 +29.50 479.80 1945 ---- ---- ---- ---- 506.00 +29.40 476.60 1950 ---- ---- ---- ---- 502.60 +29.20 473.40 1955 ---- ---- ---- ---- 499.40 +29.20 470.20 1960 ---- ---- ---- ---- 496.10 +29.10 467.00 1965 ---- ---- ---- ---- 492.90 +29.00 463.90 1970 ---- ---- ---- ---- 489.70 +28.90 460.80 1975 ---- ---- ---- ---- 486.50 +28.80 457.70 1980 ---- ---- ---- ---- 483.30 +28.70 454.60 1985 ---- ---- ---- ---- 480.20 +28.60 451.60 1990 ---- ---- ---- ---- 477.10 +28.50 448.60 1995 ---- ---- ---- ---- 474.00 +28.40 445.60 2000 ---- ---- ---- ---- 470.90 +28.30 442.60 2005 ---- ---- ---- ---- 467.90 +28.20 439.70 2010 ---- ---- ---- ---- 464.90 +28.10 436.80 2015 ---- ---- ---- ---- 461.90 +28.00 433.90 2020 ---- ---- ---- ---- 459.00 +28.00 431.00 2025 ---- ---- ---- ---- 456.00 +27.80 428.20 2030 ---- ---- ---- ---- 453.20 +27.80 425.40 2035 ---- ---- ---- ---- 450.30 +27.60 422.70 2040 ---- ---- ---- ---- 447.50 +27.50 420.00 2045 ---- ---- ---- ---- 444.70 +27.40 417.30 2050 ---- ---- ---- ---- 441.90 +27.30 414.60 2055 ---- ---- ---- ---- 439.20 +27.20 412.00 2060 ---- ---- ---- ---- 436.50 +27.10 409.40 2065 ---- ---- ---- ---- 433.90 +27.00 406.90 2070 ---- ---- ---- ---- 431.20 +26.90 404.30 2075 ---- ---- ---- ---- 428.60 +26.80 401.80 2080 ---- ---- ---- ---- 426.10 +26.70 399.40 2085 ---- ---- ---- ---- 423.50 +26.60 396.90 2090 ---- ---- ---- ---- 421.00 +26.50 394.50 2095 ---- ---- ---- ---- 418.50 +26.40 392.10 2100 ---- ---- ---- ---- 416.00 +26.30 389.70 2105 ---- ---- ---- ---- 413.60 +26.20 387.40 2110 ---- ---- ---- ---- 411.20 +26.20 385.00 2115 ---- ---- ---- ---- 408.80 +26.10 382.70 2120 ---- ---- ---- ---- 406.40 +26.00 380.40 2125 ---- ---- ---- ---- 404.00 +25.80 378.20 2130 ---- ---- ---- ---- 401.60 +25.70 375.90 2135 ---- ---- ---- ---- 399.30 +25.60 373.70 2140 ---- ---- ---- ---- 397.00 +25.60 371.40 2145 ---- ---- ---- ---- 394.70 +25.50 369.20 2150 ---- ---- ---- ---- 392.40 +25.40 367.00 2155 ---- ---- ---- ---- 390.10 +25.30 364.80 2160 ---- ---- ---- ---- 387.80 +25.10 362.70 2165 ---- ---- ---- ---- 385.60 +25.10 360.50 2170 ---- ---- ---- ---- 383.30 +24.90 358.40 2175 ---- ---- ---- ---- 381.10 +24.80 356.30 2180 ---- ---- ---- ---- 379.00 +24.80 354.20 2185 ---- ---- ---- ---- 376.80 +24.60 352.20 2190 ---- ---- ---- ---- 374.70 +24.50 350.20 2195 ---- ---- ---- ---- 372.70 +24.50 348.20 2200 ---- ---- ---- ---- 370.70 +24.40 346.30 2205 ---- ---- ---- ---- 368.70 +24.30 344.40 2210 ---- ---- ---- ---- 366.80 +24.20 342.60 2215 ---- ---- ---- ---- 364.90 +24.10 340.80 2220 ---- ---- ---- ---- 363.10 +24.00 339.10 2225 ---- ---- ---- ---- 361.30 +24.00 337.30 2230 ---- ---- ---- ---- 359.50 +23.80 335.70 2235 ---- ---- ---- ---- 357.80 +23.70 334.10 2240 ---- ---- ---- ---- 356.10 +23.60 332.50 2245 ---- ---- ---- ---- 354.50 +23.60 330.90 2250 ---- ---- ---- ---- 352.90 +23.50 329.40 2255 ---- ---- ---- ---- 351.30 +23.40 327.90 2260 ---- ---- ---- ---- 349.70 +23.20 326.50 2265 ---- ---- ---- ---- 348.20 +23.20 325.00 2270 ---- ---- ---- ---- 346.70 +23.10 323.60 2275 ---- ---- ---- ---- 345.30 +23.00 322.30 2280 ---- ---- ---- ---- 343.90 +23.00 320.90 2285 ---- ---- ---- ---- 342.50 +22.90 319.60 2290 ---- ---- ---- ---- 341.10 +22.80 318.30 2295 ---- ---- ---- ---- 339.70 +22.70 317.00 2300 ---- ---- ---- ---- 338.40 +22.60 315.80 2305 ---- ---- ---- ---- 337.10 +22.50 314.60 2310 ---- ---- ---- ---- 335.90 +22.50 313.40 2315 ---- ---- ---- ---- 334.60 +22.40 312.20 2320 ---- ---- ---- ---- 333.40 +22.30 311.10 2325 ---- ---- ---- ---- 332.20 +22.20 310.00 2330 ---- ---- ---- ---- 331.10 +22.20 308.90 2335 ---- ---- ---- ---- 329.90 +22.10 307.80 2340 ---- ---- ---- ---- 328.80 +22.00 306.80 2345 ---- ---- ---- ---- 327.70 +21.90 305.80 2350 ---- ---- ---- ---- 326.60 +21.80 304.80 2355 ---- ---- ---- ---- 325.60 +21.80 303.80 2360 ---- ---- ---- ---- 324.50 +21.70 302.80 2365 ---- ---- ---- ---- 323.50 +21.60 301.90 2370 ---- ---- ---- ---- 322.50 +21.50 301.00 2375 ---- ---- ---- ---- 321.60 +21.50 300.10 2380 ---- ---- ---- ---- 320.60 +21.40 299.20 2385 ---- ---- ---- ---- 319.70 +21.40 298.30 2390 ---- ---- ---- ---- 318.80 +21.30 297.50 2395 ---- ---- ---- ---- 317.90 +21.20 296.70 2400 ---- ---- ---- ---- 317.00 +21.10 295.90 2405 ---- ---- ---- ---- 316.10 +21.00 295.10 2410 ---- ---- ---- ---- 315.30 +21.00 294.30 2415 ---- ---- ---- ---- 314.50 +21.00 293.50 2420 ---- ---- ---- ---- 313.60 +20.80 292.80 2425 ---- ---- ---- ---- 312.90 +20.90 292.00 2430 ---- ---- ---- ---- 312.10 +20.80 291.30 2435 ---- ---- ---- ---- 311.30 +20.70 290.60 2440 ---- ---- ---- ---- 310.50 +20.60 289.90 2445 ---- ---- ---- ---- 309.80 +20.60 289.20 2450 ---- ---- ---- ---- 309.10 +20.50 288.60 2455 ---- ---- ---- ---- 308.30 +20.40 287.90 2460 ---- ---- ---- ---- 307.60 +20.40 287.20 2465 ---- ---- ---- ---- 306.90 +20.30 286.60 2470 ---- ---- ---- ---- 306.30 +20.30 286.00 2475 ---- ---- ---- ---- 305.60 +20.20 285.40 2480 ---- ---- ---- ---- 304.90 +20.10 284.80 2485 ---- ---- ---- ---- 304.30 +20.10 284.20 2490 ---- ---- ---- ---- 303.60 +20.00 283.60 2495 ---- ---- ---- ---- 303.00 +20.00 283.00 2500 ---- ---- ---- ---- 302.30 +19.90 282.40 2510 ---- ---- ---- ---- 301.10 +19.80 281.30 2520 ---- ---- ---- ---- 299.90 +19.70 280.20 2525 ---- ---- ---- ---- 299.30 +19.70 279.60 2530 ---- ---- ---- ---- 298.70 +19.60 279.10 2540 ---- ---- ---- ---- 297.60 +19.50 278.10 2550 ---- ---- ---- ---- 296.50 +19.50 277.00 2560 ---- ---- ---- ---- 295.40 +19.30 276.10 2570 ---- ---- ---- ---- 294.30 +19.20 275.10 2575 ---- ---- ---- ---- 293.80 +19.20 274.60 2580 ---- ---- ---- ---- 293.30 +19.10 274.20 2590 ---- ---- ---- ---- 292.30 +19.00 273.30 2600 ---- ---- ---- ---- 291.30 +18.90 272.40 2625 ---- ---- ---- ---- 289.00 +18.70 270.30 2650 ---- ---- ---- ---- 286.80 +18.50 268.30 2675 ---- ---- ---- ---- 284.80 +18.30 266.50 2700 ---- ---- ---- ---- 282.90 +18.10 264.80 2725 ---- ---- ---- ---- 281.20 +17.90 263.30 2750 ---- ---- ---- ---- 279.60 +17.80 261.80 2775 ---- ---- ---- ---- 278.10 +17.60 260.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 70864 52717 576807 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 UNCH .10 6 1507 1655 ---- ---- ---- ---- .10 UNCH .10 25 1660 ---- ---- ---- ---- .10 UNCH .10 572 1665 ---- ---- ---- ---- .10 UNCH .10 40 1670 ---- ---- ---- ---- .10 UNCH .10 3 93 1675 ---- ---- ---- ---- .10 UNCH .10 2 697 1680 ---- ---- ---- ---- .10 UNCH .10 213 1685 ---- ---- ---- ---- .10 UNCH .10 146 1690 ---- ---- ---- ---- .10 UNCH .10 205 1695 ---- ---- ---- ---- .10 UNCH .10 139 1700 ---- ---- ---- ---- .10 UNCH .10 4816 1705 ---- ---- ---- ---- .10 UNCH .10 262 1710 ---- ---- ---- ---- .10 UNCH .10 1086 1715 ---- ---- ---- ---- .10 UNCH .10 403 1720 ---- ---- ---- ---- .10 UNCH .10 481 1725 ---- ---- ---- ---- .10 UNCH .10 31 676 1730 ---- ---- ---- ---- .10 UNCH .10 572 1735 ---- ---- ---- ---- .10 UNCH .10 240 1740 ---- ---- ---- ---- .10 UNCH .10 435 1745 ---- ---- ---- ---- .10 UNCH .10 505 1750 ---- ---- ---- ---- .10 UNCH .10 4563 1755 ---- ---- ---- ---- .10 UNCH .10 787 1760 ---- ---- ---- ---- .10 UNCH .10 15 995 1765 ---- ---- ---- ---- .10 UNCH .10 591 1770 ---- ---- ---- ---- .10 UNCH .10 1 377 1775 ---- ---- .10A .10A .10 -.10 .20 1647 1780 ---- ---- .10A .10A .10 -.10 16 .20 510 1785 ---- ---- .10A .10A .10 -.10 .20 468 1790 ---- ---- .10A .10A .10 -.10 .20 5 430 1795 .10 .10 .10 .10 .10 -.10 10 .20 301 1800 .10 .10 .10 .10 .10 -.10 51 .20 188 6226 1805 .10 .10 .10 .10 .10 -.10 10 .20 692 1810 .10 .10 .10 .10 .10 -.20 23 .30 3 674 1815 .10 .10 .10 .10 .10 -.20 15 .30 1 572 1820 .10 .20 .10 .10 .10 -.20 63 .30 45 868 1825 .20 .20 .10 .10 .10 -.20 82 .30 6 1028 1830 .20 .20 .10 .10 .10 -.30 69 .40 19 1692 1835 .10 .10 .10 .10 .10 -.30 69 .40 34 603 1840 .20 .20 .10A .10A .10 -.40 12 .50 30 1419 1845 .20 .20 .10 .10 .10 -.40 16 .50 12 333 1850 .20 .30 .10 .20 .10 -.50 105 .60 325 4741 1855 .20 .20 .20 .20 .10 -.60 14 .70 1 383 1860 .20 .40 .20 .20 .10 -.70 18 .80 11 1421 1865 .50 .50 .20 .20 .10 -.80 15 .90 19 790 1870 .40 .40 .20 .20 .20 -.90 90 1.10 113 976 1875 .40 .50 .20 .20 .20 -1.10 25 1.30 87 982 1880 .50 .60 .20 .20 .20 -1.40 44 1.60 97 652 1885 .50 .60B .20 .20 .20 -1.70 52 1.90 44 775 1890 .40 .70 .30 .50 .30 -2.00 77 2.30 61 803 1895 .70 .80 .30A .30A .30 -2.40 143 2.70 597 622 1900 1.20 1.20 .30 .50 .30 -3.10 982 3.40 2747 3431 1905 1.40 1.40 .30 .60B .40 -3.70 26 4.10 69 242 1910 1.10 1.20 .50 .70B .50 -4.50 43 5.00 287 341 1915 2.10 2.10 .50 .80B .60 -5.50 21 6.10 28 639 1920 1.60 1.60 .60A 1.00 .70 -6.60 407 7.30 113 629 1925 2.20 2.20 .70 1.10 .80 -8.00 290 8.80 588 813 1930 3.20 3.40 .80 1.20A 1.00 -9.40 231 10.40 404 1072 1935 4.00 4.00 1.10 1.40A 1.30 -11.00 176 12.30 60 523 1940 5.30 5.30 1.30 2.20B 1.60 -12.80 423 14.40 800 1204 1945 6.80 6.80 1.70 2.10A 2.10 -14.60 75 16.70 39 299 1950 7.70 8.00 2.10 3.20 2.70 -16.60 1291 19.30 734 1805 1955 10.90 10.90 2.70A 4.00 3.30 -18.80 95 22.10 40 302 1960 9.60 10.60 3.30A 4.90 4.10 -21.10 551 25.20 70 571 1965 14.40 14.40 4.00A 6.10B 5.10 -23.30 51 28.40 6 341 1970 17.00 17.00 5.00 7.30B 6.40 -25.40 490 31.80 47 94 1975 19.60 19.60 6.10A 8.90B 7.90 -27.50 371 35.40 2 474 1980 16.00 16.00 7.40A 10.90B 9.60 -29.60 370 39.20 8 361 1985 19.00 19.00 9.00A 12.60B 11.60 -31.50 219 43.10 2 48 1990 22.00 25.30 10.80A 13.90A 13.80 -33.30 148 47.10 1 9 1995 16.10 16.10 12.90A 14.70A 16.30 -35.00 61 51.30 11 55 2000 28.70 28.70 15.20A 20.60B 19.10 -36.50 156 55.60 1 115 2005 35.80 37.40 17.80A 21.50A 22.10 -37.90 57 60.00 32 2010 26.00 26.00 20.60A 29.00B 25.30 -39.10 33 64.40 52 2015 34.60 34.60 23.70A 32.60B 28.80 -40.10 8 68.90 17 2020 46.70 46.70 26.90A 33.50B 32.50 -41.00 24 73.50 40 2025 32.50 32.50 30.50A 30.50A 36.30 -41.90 2 78.20 246 2030 ---- ---- 34.00A 34.00A 40.40 -42.50 82.90 2 20 2035 40.70 40.70 37.80A 48.80B 44.50 -43.10 1 87.60 8 2040 ---- ---- 41.80A 41.80A 48.80 -43.60 92.40 12 2045 ---- ---- 45.90A 45.90A 53.20 -44.00 97.20 32 2050 57.40 57.50 50.00A 50.00A 57.60 -44.40 10 102.00 1 2055 ---- ---- 54.30A 54.30A 62.20 -44.60 106.80 2 2060 ---- ---- 58.70A 58.70A 66.80 -44.90 111.70 2 2065 ---- ---- 63.20A 63.20A 71.50 -45.00 116.50 1 1 2070 ---- ---- 67.70A 67.70A 76.20 -45.20 121.40 1 50 2075 ---- ---- 72.40A 72.40A 81.00 -45.30 126.30 2 5 2080 ---- ---- 77.00A 77.00A 85.80 -45.50 131.30 5 2085 ---- ---- 81.70A 81.70A 90.70 -45.50 136.20 2 2090 ---- ---- 86.40A 86.40A 95.50 -45.60 141.10 2 2095 ---- ---- 91.20A 91.20A 100.40 -45.70 146.10 2100 ---- ---- 96.10A 96.10A 105.30 -45.70 151.00 3 2105 ---- ---- 100.80A 100.80A 110.20 -45.80 156.00 2110 ---- ---- 105.70A 105.70A 115.10 -45.80 160.90 1 2115 ---- ---- 110.60A 110.60A 120.00 -45.90 165.90 2120 ---- ---- 116.50A 116.50A 124.90 -46.00 170.90 2125 ---- ---- 120.30A 120.30A 129.90 -45.90 175.80 2130 ---- ---- 126.30A 126.30A 134.80 -46.00 180.80 2135 ---- ---- 131.10A 131.10A 139.70 -46.10 185.80 2140 ---- ---- 136.00A 136.00A 144.70 -46.10 190.80 2145 ---- ---- 140.90A 140.90A 149.60 -46.10 195.70 2150 ---- ---- 145.00A 145.00A 154.60 -46.10 200.70 2155 ---- ---- 150.80A 150.80A 159.50 -46.20 205.70 2160 ---- ---- 155.70A 155.70A 164.50 -46.10 210.60 2165 ---- ---- 160.70A 160.70A 169.50 -46.10 215.60 2170 ---- ---- 165.80A 165.80A 174.50 -46.10 220.60 2175 ---- ---- 169.70A 169.70A 179.40 -46.20 225.60 2180 ---- ---- 175.60A 175.60A 184.40 -46.20 230.60 2185 ---- ---- 180.50A 180.50A 189.40 -46.10 235.50 2190 ---- ---- 185.50A 185.50A 194.40 -46.10 240.50 2195 ---- ---- 190.50A 190.50A 199.40 -46.10 245.50 2200 ---- ---- 194.60A 194.60A 204.30 -46.20 250.50 1 2205 ---- ---- 200.40A 200.40A 209.30 -46.20 255.50 2210 ---- ---- 205.40A 205.40A 214.30 -46.20 260.50 2215 ---- ---- 210.40A 210.40A 219.30 -46.20 265.50 2220 ---- ---- 215.50A 215.50A 224.30 -46.10 270.40 2225 ---- ---- 219.50A 219.50A 229.30 -46.10 275.40 2230 ---- ---- 225.60A 225.60A 234.30 -46.10 280.40 2235 ---- ---- 230.60A 230.60A 239.20 -46.20 285.40 2240 ---- ---- 236.40A 236.40A 244.20 -46.20 290.40 93 2245 ---- ---- 240.40A 240.40A 249.20 -46.20 295.40 2250 ---- ---- 244.40A 244.40A 254.20 -46.20 300.40 2255 ---- ---- 250.40A 250.40A 259.20 -46.20 305.40 2260 ---- ---- 255.50A 255.50A 264.20 -46.20 310.40 2265 ---- ---- 260.50A 260.50A 269.20 -46.20 315.40 2270 ---- ---- 265.50A 265.50A 274.20 -46.20 320.40 2275 ---- ---- 269.30A 269.30A 279.20 -46.20 325.40 2280 ---- ---- 275.30A 275.30A 284.20 -46.20 330.40 2285 ---- ---- 280.50A 280.50A 289.20 -46.20 335.40 2290 ---- ---- 285.50A 285.50A 294.20 -46.20 340.40 2300 ---- ---- 294.30A 294.30A 304.20 -46.20 350.40 2310 ---- ---- 305.50A 305.50A 314.10 -46.30 360.40 2320 ---- ---- 315.30A 315.30A 324.10 -46.30 370.40 2325 ---- ---- 319.20A 319.20A 329.10 -46.30 375.40 2330 ---- ---- 325.30A 325.30A 334.10 -46.30 380.40 2340 ---- ---- 335.30A 335.30A 344.10 -46.30 390.40 2350 ---- ---- 344.20A 344.20A 354.10 -46.30 400.40 2360 ---- ---- 355.40A 355.40A 364.10 -46.30 410.40 2370 ---- ---- 365.40A 365.40A 374.10 -46.30 420.40 2375 ---- ---- 369.20A 369.20A 379.10 -46.30 425.40 2400 ---- ---- 394.20A 394.20A 404.10 -46.30 450.40 2425 ---- ---- 420.40A 420.40A 429.10 -46.30 475.40 2450 ---- ---- 445.30A 445.30A 454.10 -46.30 500.40 2475 ---- ---- 470.40A 470.40A 479.10 -46.30 525.40 2500 ---- ---- 495.30A 495.30A 504.10 -46.30 550.40 2525 ---- ---- 520.40A 520.40A 529.10 -46.30 575.40 2550 ---- ---- 545.20A 545.20A 554.10 -46.30 600.40 70 2700 ---- ---- 695.30A 695.30A 704.10 -46.30 750.40 1 3000 ---- ---- 995.20A 995.20A 1004.10 -46.30 39 1050.40 10 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 .10 .10 .10 .10 UNCH 1 .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 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 5 .10 2 116 1555 ---- ---- ---- ---- .10 UNCH .10 21 1560 ---- ---- ---- ---- .10 UNCH .10 8 36 1565 ---- ---- ---- ---- .10 UNCH .10 2 1570 ---- ---- ---- ---- .10 UNCH .10 135 1575 ---- ---- ---- ---- .10 UNCH .10 10 1580 ---- ---- .10A .10A .10 -.10 .20 234 1585 ---- ---- .10A .10A .10 -.10 .20 12 1590 ---- ---- ---- ---- .10 -.10 .20 120 1595 ---- ---- ---- ---- .10 -.10 .20 10 1600 ---- ---- ---- ---- .10 -.10 .20 2127 1605 ---- ---- ---- ---- .10 -.10 .20 11 1610 ---- ---- ---- ---- .10 -.10 .20 218 1615 ---- ---- ---- ---- .10 -.10 .20 80 1620 ---- ---- ---- ---- .10 -.10 .20 191 1625 ---- ---- ---- ---- .20 UNCH .20 152 1630 ---- ---- ---- ---- .20 UNCH .20 103 1635 ---- ---- ---- ---- .20 UNCH .20 8 1640 ---- ---- ---- ---- .20 UNCH .20 1 65 1645 ---- ---- .20A .20A .20 -.10 2 .30 47 1650 ---- ---- .20A .20A .20 -.10 187 .30 3 3702 1655 ---- ---- .20A .20A .20 -.10 .30 92 1660 .10 .10 .10 .10 .20 -.10 5 .30 5 90 1665 ---- ---- .20A .20A .20 -.10 .30 122 1670 .20 .20 .20 .20 .20 -.10 1 .30 233 1675 ---- ---- .20A .20A .20 -.10 .30 5 158 1680 .30 .30 .20A .20A .20 -.10 1 .30 1 196 1685 ---- ---- .20A .20A .20 -.10 .30 10 164 1690 .20 .20 .20 .20 .20 -.20 10 .40 40 78 1695 ---- ---- .30A .30A .20 -.20 .40 64 1700 ---- ---- .30A .30A .20 -.20 4 .40 41 5195 1705 ---- ---- .30A .30A .20 -.20 .40 60 1710 ---- ---- .30A .30A .30 -.10 2 .40 214 1715 .30 .30 .30 .30 .30 -.20 188 .50 2 267 1720 ---- ---- .30A .30A .30 -.20 .50 99 1725 .30 .30 .30 .30 .30 -.20 6 .50 36 323 1730 ---- ---- .30A .30A .30 -.20 6 .50 83 1735 ---- ---- .30A .30A .30 -.30 .60 288 1740 ---- ---- .40A .40A .30 -.30 .60 261 1745 ---- ---- .40A .40A .30 -.40 .70 4 131 1750 .40 .40 .40 .40 .30 -.40 66 .70 96 4309 1755 ---- ---- .40A .40A .40 -.40 .80 69 1760 .40 .40 .40 .40 .40 -.40 5 .80 1 311 1765 ---- ---- .50A .50A .40 -.50 .90 159 1770 .60 .60 .50A .50A .40 -.60 1 1.00 3 107 1775 ---- ---- .60A .60A .50 -.60 20 1.10 63 2241 1780 .60 .60 .60 .60 .50 -.70 2 1.20 40 823 1785 .70 .70 .60A .60A .50 -.80 1 1.30 315 1790 .80 .80 .70A .70A .60 -.80 7 1.40 7 1203 1795 .90 .90 .70A .90 .60 -1.00 3 1.60 61 178 1800 1.20 1.20 .60 .90 .70 -1.10 598 1.80 111 11814 1805 ---- ---- .90A .90A .80 -1.20 1 2.00 9 124 1810 1.20 1.20 .90A .90A .90 -1.30 6 2.20 18 165 1815 1.10 1.10 1.00A 1.00A 1.00 -1.40 2 2.40 44 280 1820 1.20 1.20 1.10A 1.10A 1.10 -1.60 4 2.70 4 414 1825 1.50 1.50 1.20A 1.20A 1.20 -1.80 40 3.00 25 1773 1830 ---- ---- 1.30A 1.30A 1.30 -2.00 6 3.30 30 1131 1835 ---- ---- 1.50A 1.50A 1.40 -2.30 2 3.70 14 518 1840 2.70 2.70 1.60A 1.60A 1.60 -2.50 79 4.10 13 452 1845 2.10 2.10 1.70 2.30B 1.80 -2.70 9 4.50 120 1850 3.40 3.40 2.00 2.40 2.00 -3.00 1861 5.00 164 8962 1855 2.60 2.60 2.20 2.90B 2.20 -3.40 78 5.60 8 316 1860 3.80 3.80 2.50 3.20B 2.40 -3.80 18 6.20 67 1001 1865 3.70 3.70 2.80A 3.50B 2.70 -4.10 5 6.80 7 135 1870 3.20 3.50 3.10A 3.90B 3.10 -4.50 132 7.60 50 1420 1875 3.70 3.90 3.40A 4.20B 3.40 -5.00 21 8.40 276 1407 1880 4.70 4.70 3.80A 3.80A 3.80 -5.40 28 9.20 54 540 1885 5.70 5.70 4.20A 4.20A 4.30 -5.90 13 10.20 26 462 1890 7.20 7.20 4.50 5.40 4.70 -6.50 40 11.20 491 1231 1895 7.50 7.50 5.10A 6.60B 5.30 -7.00 18 12.30 52 145 1900 9.60 9.60 5.50 6.50A 5.90 -7.70 1123 13.60 637 1977 1905 7.40 7.40 6.30A 6.30A 6.50 -8.40 362 14.90 34 304 1910 9.50 9.50 6.80 8.10A 7.20 -9.10 351 16.30 53 204 1915 9.10 9.10 7.60A 7.60A 8.00 -9.90 29 17.90 12 87 1920 13.30 13.30 8.40 9.80B 8.90 -10.60 47 19.50 100 869 1925 12.70 12.70 9.20 11.90B 9.80 -11.50 208 21.30 32 483 1930 16.20 16.20 10.10 11.50 10.80 -12.40 269 23.20 184 283 1935 13.40 13.40 11.20A 14.30B 11.90 -13.20 132 25.10 66 282 1940 15.50 18.30 12.30A 12.30A 13.10 -14.10 75 27.20 13 281 1945 18.40 18.40 13.50A 13.50A 14.40 -15.00 73 29.40 3 185 1950 21.20 21.20 14.70 18.60B 15.80 -15.90 431 31.70 427 1619 1955 20.50 20.50 16.10A 16.10A 17.20 -16.90 124 34.10 15 115 1960 22.20 24.40 17.70A 20.10A 18.80 -17.90 166 36.70 117 386 1965 29.60 29.60 19.00 21.80A 20.50 -18.80 308 39.30 187 202 1970 29.10 29.10 21.00A 23.10A 22.20 -19.80 45 42.00 97 274 1975 28.00 28.00 22.60 25.60A 24.10 -20.80 57 44.90 39 322 1980 32.10 32.60 24.50 29.90B 26.10 -21.80 57 47.90 55 115 1985 28.70 30.10 26.60A 29.80A 28.20 -22.70 25 50.90 28 48 1990 34.60 35.60 28.60 34.50B 30.50 -23.60 100 54.10 153 136 1995 37.70 37.70 30.80A 30.80A 32.80 -24.50 24 57.30 82 2000 42.00 42.00 33.00 39.40B 35.20 -25.40 463 60.60 9 520 2005 42.00 43.10 35.50A 35.50A 37.70 -26.30 2 64.00 6 46 2010 50.10 50.10 38.00A 42.60B 40.40 -27.10 24 67.50 1 9 2015 48.80 48.80 40.50A 45.30B 43.10 -28.00 61 71.10 3 4 2020 43.20 43.20 43.20 50.40B 46.00 -28.80 5 74.80 28 53 2025 ---- ---- 46.00A 46.00A 48.90 -29.60 28 78.50 5 2030 ---- ---- 48.90A 48.90A 51.90 -30.40 5 82.30 5 2035 ---- ---- 51.90A 51.90A 55.00 -31.20 5 86.20 5 2040 ---- ---- 54.90A 54.90A 58.20 -31.90 90.10 11 2045 ---- ---- 58.00A 58.00A 61.50 -32.60 94.10 8 2050 ---- ---- 61.20A 61.20A 64.90 -33.30 16 98.20 22 86 2055 ---- ---- 64.40A 64.40A 68.30 -34.00 10 102.30 13 2060 ---- ---- 67.70A 67.70A 71.80 -34.60 106.40 12 2065 ---- ---- 71.20A 71.20A 75.40 -35.20 110.60 11 2070 ---- ---- 74.70A 74.70A 79.10 -35.80 2 114.90 5 2075 ---- ---- 78.20A 78.20A 82.80 -36.40 119.20 4 2080 ---- ---- 81.90A 81.90A 86.60 -37.00 123.60 7 2085 ---- ---- 85.60A 85.60A 90.50 -37.50 128.00 1 2090 ---- ---- 89.30A 89.30A 94.40 -38.00 132.40 3 2095 ---- ---- 93.10A 93.10A 98.40 -38.50 136.90 2 2100 ---- ---- 97.00A 97.00A 102.50 -38.90 2 141.40 7 2105 ---- ---- 100.90A 100.90A 106.60 -39.30 145.90 3 2110 ---- ---- 104.90A 104.90A 110.70 -39.70 150.40 2 2115 ---- ---- 108.90A 108.90A 114.90 -40.10 155.00 4 2120 ---- ---- 113.00A 113.00A 119.10 -40.60 1 159.70 2125 ---- ---- 117.20A 117.20A 123.40 -40.90 164.30 1 2130 ---- ---- 121.30A 121.30A 127.80 -41.20 169.00 3 2135 ---- ---- 125.60A 125.60A 132.10 -41.50 173.60 2140 ---- ---- 129.80A 129.80A 136.60 -41.70 178.30 1 2145 ---- ---- 134.10A 134.10A 141.00 -42.10 183.10 2150 ---- ---- 138.50A 138.50A 145.50 -42.30 187.80 2155 ---- ---- 142.90A 142.90A 150.00 -42.60 192.60 1 2160 ---- ---- 147.30A 147.30A 154.50 -42.80 197.30 2165 ---- ---- 151.70A 151.70A 159.10 -43.00 202.10 2170 ---- ---- 156.20A 156.20A 163.70 -43.20 206.90 1 2175 ---- ---- 160.70A 160.70A 168.30 -43.40 211.70 2180 ---- ---- 165.30A 165.30A 172.90 -43.60 216.50 2185 ---- ---- 169.80A 169.80A 177.60 -43.80 221.40 2190 ---- ---- 174.40A 174.40A 182.30 -43.90 226.20 2195 ---- ---- 179.00A 179.00A 187.00 -44.10 231.10 2200 ---- ---- 183.70A 183.70A 191.70 -44.20 235.90 2205 ---- ---- 188.30A 188.30A 196.40 -44.40 240.80 2210 ---- ---- 193.00A 193.00A 201.20 -44.50 245.70 2215 ---- ---- 197.80A 197.80A 205.90 -44.60 250.50 2220 ---- ---- 203.40A 203.40A 210.70 -44.70 255.40 2225 ---- ---- 207.10A 207.10A 215.50 -44.80 260.30 2230 ---- ---- 213.30A 213.30A 220.30 -44.90 265.20 2235 ---- ---- 218.20A 218.20A 225.10 -45.00 270.10 2240 ---- ---- 222.90A 222.90A 229.90 -45.10 275.00 2245 ---- ---- 227.80A 227.80A 234.70 -45.20 279.90 2250 ---- ---- 231.00A 231.00A 239.60 -45.20 284.80 2255 ---- ---- 237.30A 237.30A 244.40 -45.30 289.70 2260 ---- ---- 242.30A 242.30A 249.30 -45.40 294.70 2265 ---- ---- 247.40A 247.40A 254.10 -45.50 299.60 2270 ---- ---- 251.90A 251.90A 259.00 -45.50 304.50 2275 ---- ---- 255.10A 255.10A 263.90 -45.50 309.40 2280 ---- ---- 261.80A 261.80A 268.80 -45.60 314.40 2290 ---- ---- 271.60A 271.60A 278.60 -45.70 324.30 2300 ---- ---- 279.40A 279.40A 288.40 -45.80 334.20 2310 ---- ---- 291.30A 291.30A 298.20 -45.90 344.10 2320 ---- ---- 300.70A 300.70A 308.00 -46.00 354.00 2325 ---- ---- 303.90A 303.90A 313.00 -45.90 358.90 2330 ---- ---- 310.70A 310.70A 317.90 -46.00 363.90 2340 ---- ---- 320.50A 320.50A 327.80 -46.00 373.80 2350 ---- ---- 328.50A 328.50A 337.70 -46.10 383.80 2360 ---- ---- 340.30A 340.30A 347.60 -46.10 393.70 2370 ---- ---- 350.10A 350.10A 357.50 -46.20 403.70 2375 ---- ---- 353.20A 353.20A 362.40 -46.30 408.70 2400 ---- ---- 377.90A 377.90A 387.20 -46.40 433.60 2425 ---- ---- 402.70A 402.70A 412.10 -46.40 458.50 2450 ---- ---- 427.50A 427.50A 437.00 -46.50 483.50 2475 ---- ---- 452.40A 452.40A 461.90 -46.50 508.40 2500 ---- ---- 477.30A 477.30A 486.80 -46.60 533.40 2525 ---- ---- 502.20A 502.20A 511.70 -46.70 558.40 2550 ---- ---- 527.10A 527.10A 536.70 -46.70 583.40 2600 ---- ---- 578.30A 578.30A 586.70 -46.70 633.40 2750 ---- ---- 728.30A 728.30A 736.70 -46.70 783.40 3 OG JUN23 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 14 1025 ---- ---- ---- ---- .10 UNCH .10 2 1050 ---- ---- ---- ---- .10 UNCH .10 1060 ---- ---- ---- ---- .10 UNCH .10 1070 ---- ---- ---- ---- .10 UNCH .10 1075 ---- ---- ---- ---- .10 UNCH .10 12 1080 ---- ---- ---- ---- .10 UNCH .10 40 1090 ---- ---- ---- ---- .10 UNCH .10 1100 ---- ---- ---- ---- .10 UNCH .10 1 1110 ---- ---- ---- ---- .10 UNCH .10 1120 ---- ---- ---- ---- .10 UNCH .10 1125 ---- ---- ---- ---- .10 UNCH .10 1130 ---- ---- ---- ---- .10 UNCH .10 1140 ---- ---- ---- ---- .10 UNCH .10 1150 ---- ---- ---- ---- .10 UNCH .10 1155 ---- ---- ---- ---- .10 UNCH .10 1160 ---- ---- ---- ---- .10 UNCH .10 1165 ---- ---- ---- ---- .10 UNCH .10 1170 ---- ---- ---- ---- .10 UNCH .10 1175 ---- ---- ---- ---- .10 UNCH .10 100 1180 ---- ---- ---- ---- .10 UNCH .10 1185 ---- ---- ---- ---- .10 UNCH .10 1190 ---- ---- ---- ---- .10 UNCH .10 1195 ---- ---- ---- ---- .10 UNCH .10 1200 ---- ---- ---- ---- .10 UNCH .10 101 1205 ---- ---- ---- ---- .10 UNCH .10 1210 ---- ---- ---- ---- .10 UNCH .10 5 1215 ---- ---- ---- ---- .10 UNCH .10 2 1220 ---- ---- ---- ---- .10 UNCH .10 1225 ---- ---- ---- ---- .10 UNCH .10 25 1230 ---- ---- ---- ---- .10 UNCH .10 4 1235 ---- ---- ---- ---- .10 UNCH .10 1 1240 ---- ---- ---- ---- .10 UNCH .10 1245 ---- ---- ---- ---- .10 UNCH .10 1250 ---- ---- ---- ---- .10 UNCH .10 5 1255 ---- ---- ---- ---- .10 UNCH .10 1260 ---- ---- ---- ---- .10 UNCH .10 1265 ---- ---- ---- ---- .10 UNCH .10 1270 ---- ---- ---- ---- .10 UNCH .10 1275 ---- ---- ---- ---- .10 UNCH .10 67 1280 ---- ---- ---- ---- .10 UNCH .10 1285 ---- ---- ---- ---- .10 UNCH .10 23 1290 ---- ---- ---- ---- .10 UNCH .10 2 1295 ---- ---- ---- ---- .10 UNCH .10 1300 ---- ---- ---- ---- .10 UNCH .10 117 1305 ---- ---- ---- ---- .10 UNCH .10 29 1310 ---- ---- ---- ---- .10 UNCH .10 1315 ---- ---- ---- ---- .10 UNCH .10 1320 ---- ---- ---- ---- .10 UNCH .10 1325 ---- ---- ---- ---- .10 UNCH .10 77 1330 ---- ---- ---- ---- .10 UNCH .10 1335 ---- ---- ---- ---- .10 UNCH .10 1340 ---- ---- ---- ---- .10 UNCH .10 1345 ---- ---- ---- ---- .10 UNCH .10 1350 ---- ---- ---- ---- .10 UNCH .10 440 1355 ---- ---- ---- ---- .10 UNCH .10 1360 ---- ---- ---- ---- .10 UNCH .10 4 1365 ---- ---- ---- ---- .10 UNCH .10 1370 ---- ---- ---- ---- .10 UNCH .10 1375 ---- ---- ---- ---- .10 UNCH .10 40 1380 ---- ---- ---- ---- .10 UNCH .10 1385 ---- ---- ---- ---- .10 -.10 .20 1 1390 ---- ---- ---- ---- .10 -.10 .20 3 1395 ---- ---- ---- ---- .10 -.10 .20 1400 ---- ---- ---- ---- .10 -.10 .20 416 1405 ---- ---- ---- ---- .10 -.10 .20 1410 ---- ---- ---- ---- .10 -.10 .20 27 1415 ---- ---- ---- ---- .10 -.10 .20 1420 ---- ---- ---- ---- .10 -.10 .20 1425 ---- ---- ---- ---- .10 -.10 .20 61 1430 ---- ---- ---- ---- .10 -.10 .20 1435 ---- ---- ---- ---- .10 -.10 .20 4 1440 ---- ---- ---- ---- .10 -.10 .20 10 1445 ---- ---- ---- ---- .10 -.10 .20 1450 ---- ---- ---- ---- .10 -.10 .20 1193 1455 ---- ---- ---- ---- .10 -.10 .20 1 1460 ---- ---- ---- ---- .10 -.10 .20 1465 ---- ---- ---- ---- .20 UNCH .20 1470 ---- ---- ---- ---- .20 UNCH .20 1475 ---- ---- ---- ---- .20 UNCH .20 47 1480 ---- ---- ---- ---- .20 UNCH .20 2 1485 ---- ---- ---- ---- .20 -.10 .30 3 1490 ---- ---- ---- ---- .20 -.10 .30 600 1495 ---- ---- ---- ---- .20 -.10 .30 14 196 1500 ---- ---- ---- ---- .20 -.10 .30 551 1505 ---- ---- ---- ---- .20 -.10 .30 4 1510 ---- ---- ---- ---- .20 -.10 .30 20 1515 ---- ---- ---- ---- .20 -.10 .30 130 1520 ---- ---- ---- ---- .20 -.10 .30 4 1525 ---- ---- ---- ---- .20 -.10 .30 117 1530 ---- ---- ---- ---- .20 -.10 .30 103 1535 ---- ---- .30A .30A .20 -.20 .40 290 1540 ---- ---- .30A .30A .20 -.20 .40 261 1545 ---- ---- .30A .30A .30 -.10 .40 40 1550 ---- ---- .30A .30A .30 -.10 .40 19 1238 1555 ---- ---- ---- ---- .30 -.10 .40 106 1560 ---- ---- ---- ---- .30 -.10 .40 213 1565 ---- ---- ---- ---- .30 -.10 .40 82 1570 ---- ---- ---- ---- .30 -.10 .40 55 1575 ---- ---- .40A .40A .30 -.20 .50 57 390 1580 ---- ---- .40A .40A .30 -.20 .50 25 1585 ---- ---- .40A .40A .30 -.20 .50 85 1590 ---- ---- .40A .40A .30 -.20 .50 50 1000 1595 .30 .30 .30 .30 .40 -.10 2 .50 30 1600 .40 .40 .40 .40 .40 -.10 2 .50 21 1898 1605 ---- ---- .50A .50A .40 -.20 .60 38 1610 ---- ---- .40A .40A .40 -.20 .60 7 36 1615 ---- ---- .40A .40A .40 -.20 .60 66 1620 ---- ---- .50A .50A .40 -.20 .60 1052 1625 .50 .50 .50 .50 .40 -.30 8 .70 8 229 1630 .50 .50 .50 .50 .50 -.20 2 .70 1 119 1635 .50 .50 .50 .50 .50 -.30 2 .80 1 85 1640 ---- ---- .60A .60A .50 -.30 14 .80 1 506 1645 ---- ---- .60A .60A .50 -.30 1 .80 39 1650 ---- ---- .60A .60A .50 -.40 .90 2 982 1655 .50 .60B .50 .60B .60 -.30 30 .90 1 53 1660 ---- ---- .70A .70A .60 -.40 1.00 114 1665 .60 .60 .60 .60 .60 -.50 10 1.10 3 62 1670 ---- ---- .70A .70A .60 -.50 25 1.10 1 149 1675 .60 .60 .60 .70B .60 -.60 33 1.20 6 662 1680 .90 .90 .80A .90 .70 -.60 3 1.30 58 2082 1685 .90 .90 .80A .80A .70 -.60 1 1.30 1 240 1690 ---- ---- .90A .90A .80 -.60 5 1.40 3 180 1695 1.00 1.00 .80 .90B .80 -.70 23 1.50 141 1700 1.00 1.00 .90 1.00B .90 -.70 42 1.60 1006 2424 1705 ---- ---- 1.00A 1.00A .90 -.80 1.70 104 1710 1.10 1.10 1.00 1.20B 1.00 -.80 12 1.80 2 1069 1715 1.20 1.30B 1.10 1.30B 1.10 -.80 3 1.90 2 154 1720 1.20 1.20 1.20 1.30B 1.10 -.90 7 2.00 7 244 1725 1.20 1.20 1.20 1.40B 1.20 -.90 30 2.10 3 1907 1730 1.40 1.40 1.30A 1.30A 1.30 -.90 2 2.20 155 1735 1.50 1.50 1.40A 1.70B 1.40 -1.00 11 2.40 2 96 1740 1.60 1.60 1.50A 1.50A 1.50 -1.10 26 2.60 13 127 1745 1.60 1.60 1.60 1.90B 1.60 -1.20 18 2.80 1 58 1750 2.00 2.00 1.70 2.10B 1.70 -1.30 692 3.00 55 5022 1755 1.90 1.90 1.90 2.20B 1.80 -1.40 31 3.20 1 146 1760 2.20 2.20 2.00 2.40B 1.90 -1.50 34 3.40 4 460 1765 ---- ---- 2.10A 2.10A 2.10 -1.60 2 3.70 9 233 1770 ---- ---- 2.30A 2.30A 2.20 -1.80 4.00 3 250 1775 3.30 3.30 2.40 2.90B 2.40 -1.90 35 4.30 2 869 1780 3.00 3.00 2.60A 2.60A 2.60 -2.00 7 4.60 5 374 1785 3.00 3.00 2.80A 3.40B 2.70 -2.20 20 4.90 168 122 1790 3.70 3.70 3.00A 3.00A 2.90 -2.40 5 5.30 2 501 1795 3.60 3.60 3.20A 3.20A 3.20 -2.50 90 5.70 6 47 1800 4.00 4.10 3.30 4.20B 3.40 -2.80 65 6.20 553 5265 1805 ---- ---- 3.70A 3.70A 3.70 -2.90 1 6.60 1 182 1810 4.00 4.00 3.90A 4.90B 3.90 -3.30 9 7.20 9 558 1815 4.00 4.80 4.00 4.90B 4.20 -3.50 11 7.70 19 374 1820 5.60 5.60 4.50A 4.50A 4.60 -3.70 18 8.30 29 631 1825 5.60 5.70 4.90A 5.80B 4.90 -4.00 78 8.90 46 7546 1830 6.40 6.40 5.20A 6.50B 5.30 -4.30 12 9.60 13 1007 1835 6.40 6.40 5.60A 7.40B 5.70 -4.70 14 10.40 10 348 1840 6.10 6.10 6.00A 6.00A 6.20 -5.00 17 11.20 14 487 1845 6.70 6.90 6.50A 8.10B 6.60 -5.40 4 12.00 183 1850 9.20 9.20 7.00A 8.70B 7.10 -5.80 311 12.90 436 6072 1855 8.90 9.00 7.50A 9.40B 7.70 -6.20 17 13.90 5 210 1860 9.50 9.50 8.00 10.00B 8.30 -6.60 26 14.90 24 1177 1865 ---- ---- 8.70A 8.70A 8.90 -7.10 1 16.00 1 157 1870 11.00 11.00 9.30A 11.50B 9.60 -7.50 60 17.10 5 978 1875 12.40 12.40 10.00A 10.00A 10.30 -8.10 55 18.40 8 1050 1880 ---- ---- 10.80A 10.80A 11.10 -8.60 1 19.70 1 294 1885 ---- ---- 11.60A 11.60A 12.00 -9.10 1 21.10 1 119 1890 14.00 14.00 12.40A 12.40A 12.90 -9.60 52 22.50 2 254 1895 17.00 17.00 13.40A 13.40A 13.80 -10.30 12 24.10 16 45 1900 19.50 19.50 14.30A 15.60 14.90 -10.80 915 25.70 1005 1856 1905 18.70 19.00 15.40A 17.00A 15.90 -11.50 204 27.40 6 371 1910 20.40 20.40 16.40 20.00B 17.10 -12.10 102 29.20 1 841 1915 18.20 18.20 17.60A 17.60A 18.30 -12.70 14 31.00 25 139 1920 21.70 22.80 18.90A 18.90A 19.60 -13.40 471 33.00 43 328 1925 25.30 25.30 20.20 24.20B 21.00 -14.00 184 35.00 81 525 1930 26.60 26.60 21.60A 22.20A 22.40 -14.70 632 37.10 43 749 1935 27.20 27.20 23.00A 23.00A 23.90 -15.40 2 39.30 7 169 1940 26.40 26.40 24.30 29.10B 25.50 -16.10 661 41.60 173 1945 32.90 32.90 26.20A 26.20A 27.20 -16.80 9 44.00 4 36 1950 36.70 36.70 27.90A 30.40B 29.00 -17.40 1502 46.40 57 1520 1955 35.30 35.30 29.70A 29.70A 30.80 -18.20 6 49.00 11 50 1960 ---- ---- 31.50A 31.50A 32.80 -18.80 51.60 125 159 1965 39.50 39.50 33.40A 33.40A 34.80 -19.50 24 54.30 10 171 1970 41.70 41.90 35.50A 35.50A 36.80 -20.20 50 57.00 246 842 1975 43.90 44.10 37.60A 43.30B 39.00 -20.90 61 59.90 6 132 1980 46.50 47.90 39.80A 39.80A 41.20 -21.60 12 62.80 4 45 1985 49.00 49.00 41.80 48.00B 43.60 -22.10 40 65.70 11 51 1990 57.70 57.70 44.30A 51.80B 46.00 -22.80 24 68.80 2 54 1995 53.40 53.40 46.70A 46.70A 48.50 -23.40 11 71.90 6 35 2000 57.00 61.50 49.10A 52.70A 51.00 -24.10 374 75.10 691 2005 59.80 59.80 51.70A 51.70A 53.70 -24.70 6 78.40 13 2010 62.70 62.70 54.30A 54.30A 56.40 -25.30 20 81.70 33 2015 57.10 57.10 56.90A 63.90B 59.10 -26.00 17 85.10 14 2020 60.40 63.00 59.70A 64.80B 62.00 -26.60 7 88.60 2 14 2025 ---- ---- 62.50A 62.50A 64.90 -27.20 20 92.10 14 40 2030 ---- ---- 65.30A 65.30A 67.90 -27.80 1 95.70 11 22 2035 ---- ---- 68.30A 68.30A 70.90 -28.40 14 99.30 10 2040 ---- ---- 71.30A 71.30A 74.10 -28.90 103.00 14 2045 ---- ---- 74.50A 74.50A 77.30 -29.40 106.70 6 2050 78.00 78.00 77.60A 77.60A 80.50 -30.00 353 110.50 1 409 2055 ---- ---- 80.80A 80.80A 83.80 -30.50 114.30 10 2060 ---- ---- 84.00A 84.00A 87.10 -31.10 118.20 11 2065 ---- ---- 87.30A 87.30A 90.50 -31.60 122.10 4 2070 ---- ---- 90.70A 90.70A 94.00 -32.10 126.10 12 2075 ---- ---- 94.10A 94.10A 97.60 -32.50 1 130.10 17 2080 ---- ---- 97.50A 97.50A 101.20 -33.00 134.20 1 10 2085 ---- ---- 101.00A 101.00A 104.80 -33.50 138.30 3 2090 ---- ---- 104.60A 104.60A 108.50 -33.90 1 142.40 13 2095 ---- ---- 108.20A 108.20A 112.20 -34.40 146.60 10 2100 ---- ---- 111.80A 111.80A 116.00 -34.80 1 150.80 6 2105 ---- ---- 115.50A 115.50A 119.90 -35.10 155.00 9 2110 125.00 125.00 119.30A 119.30A 123.70 -35.50 1 159.20 4 2115 ---- ---- 122.90A 122.90A 127.60 -35.90 163.50 4 2120 127.50 127.50 126.80A 126.80A 131.50 -36.40 1 167.90 2 2125 ---- ---- 130.60A 130.60A 135.50 -36.70 172.20 10 109 2130 ---- ---- 134.50A 134.50A 139.50 -37.10 176.60 13 2135 ---- ---- 138.60A 138.60A 143.50 -37.50 181.00 28 2140 ---- ---- 142.40A 142.40A 147.60 -37.90 185.50 14 2145 ---- ---- 146.50A 146.50A 151.80 -38.10 189.90 7 2150 ---- ---- 150.50A 150.50A 155.90 -38.50 194.40 26 2155 ---- ---- 154.60A 154.60A 160.20 -38.70 198.90 11 2160 ---- ---- 158.70A 158.70A 164.40 -39.10 203.50 12 2165 ---- ---- 162.90A 162.90A 168.70 -39.30 208.00 14 2170 ---- ---- 167.00A 167.00A 173.00 -39.60 212.60 8 2175 ---- ---- 171.20A 171.20A 177.30 -39.90 217.20 8 2180 ---- ---- 175.50A 175.50A 181.60 -40.10 221.70 2185 ---- ---- 179.70A 179.70A 186.00 -40.40 226.40 2190 ---- ---- 184.00A 184.00A 190.40 -40.60 231.00 2195 ---- ---- 188.50A 188.50A 194.80 -40.90 235.70 2200 ---- ---- 192.70A 192.70A 199.20 -41.10 240.30 56 2205 ---- ---- 197.10A 197.10A 203.70 -41.30 245.00 2210 ---- ---- 201.50A 201.50A 208.20 -41.60 249.80 2215 ---- ---- 205.90A 205.90A 212.70 -41.80 254.50 2220 ---- ---- 210.40A 210.40A 217.30 -41.90 259.20 2225 ---- ---- 214.90A 214.90A 221.80 -42.20 264.00 2230 ---- ---- 219.40A 219.40A 226.40 -42.30 268.70 2235 ---- ---- 223.90A 223.90A 231.00 -42.50 273.50 2240 ---- ---- 228.40A 228.40A 235.60 -42.60 278.20 1 2245 ---- ---- 233.00A 233.00A 240.20 -42.80 283.00 2250 ---- ---- 237.50A 237.50A 244.90 -42.90 287.80 2255 ---- ---- 242.20A 242.20A 249.50 -43.10 292.60 4 2260 ---- ---- 246.70A 246.70A 254.20 -43.20 297.40 2265 ---- ---- 251.40A 251.40A 258.90 -43.30 302.20 2270 ---- ---- 256.00A 256.00A 263.60 -43.40 307.00 2275 ---- ---- 260.60A 260.60A 268.30 -43.50 311.80 2280 ---- ---- 265.30A 265.30A 273.00 -43.70 316.70 2285 ---- ---- 270.00A 270.00A 277.70 -43.80 321.50 2290 ---- ---- 274.70A 274.70A 282.50 -43.90 326.40 2295 ---- ---- 279.40A 279.40A 287.20 -44.00 331.20 2300 ---- ---- 284.10A 284.10A 292.00 -44.10 336.10 27 2305 ---- ---- 289.60A 289.60A 296.70 -44.20 340.90 2310 ---- ---- 294.80A 294.80A 301.50 -44.30 345.80 2315 ---- ---- 299.80A 299.80A 306.30 -44.40 350.70 2320 ---- ---- 304.30A 304.30A 311.10 -44.50 355.60 2325 ---- ---- 307.80A 307.80A 315.90 -44.50 360.40 2330 ---- ---- 314.10A 314.10A 320.70 -44.60 365.30 2335 ---- ---- 318.70A 318.70A 325.50 -44.70 370.20 2340 ---- ---- 323.70A 323.70A 330.40 -44.70 375.10 2350 ---- ---- 331.70A 331.70A 340.10 -44.90 385.00 2360 ---- ---- 343.00A 343.00A 349.80 -45.00 394.80 2370 ---- ---- 352.80A 352.80A 359.50 -45.10 404.60 2375 ---- ---- 355.90A 355.90A 364.40 -45.20 409.60 5 2380 ---- ---- 362.30A 362.30A 369.20 -45.30 414.50 2390 ---- ---- 372.00A 372.00A 379.00 -45.40 424.40 2400 ---- ---- 380.10A 380.10A 388.80 -45.40 434.20 15 2410 ---- ---- 392.10A 392.10A 398.60 -45.50 444.10 2420 ---- ---- 401.30A 401.30A 408.40 -45.60 454.00 2425 ---- ---- 404.50A 404.50A 413.30 -45.70 459.00 2430 ---- ---- 411.10A 411.10A 418.20 -45.80 464.00 2440 ---- ---- 421.50A 421.50A 428.00 -45.90 473.90 2450 ---- ---- 429.00A 429.00A 437.90 -45.90 483.80 32 2475 ---- ---- 453.60A 453.60A 462.60 -46.10 508.70 2500 ---- ---- 478.30A 478.30A 487.30 -46.20 533.50 2525 ---- ---- 503.00A 503.00A 512.10 -46.40 558.50 2550 ---- ---- 527.80A 527.80A 537.00 -46.40 583.40 2575 ---- ---- 552.60A 552.60A 561.80 -46.60 608.40 2600 ---- ---- 577.40A 577.40A 586.80 -46.60 633.40 2625 ---- ---- 602.30A 602.30A 611.70 -46.70 658.40 2700 ---- ---- 677.00A 677.00A 686.70 -46.70 733.40 2850 ---- ---- 828.40A 828.40A 836.70 -46.70 883.40 2900 ---- ---- 878.80A 878.80A 886.70 -46.70 933.40 3000 ---- ---- 978.20A 978.20A 986.70 -46.70 1033.40 850 ---- ---- ---- ---- .10 UNCH .10 875 ---- ---- ---- ---- .10 UNCH .10 900 ---- ---- ---- ---- .10 UNCH .10 10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY23 Gold Option PUT 1200 ---- ---- ---- ---- .10 UNCH .10 5100 1225 ---- ---- ---- ---- .10 UNCH .10 30 1250 ---- ---- ---- ---- .10 UNCH .10 37 1275 ---- ---- ---- ---- .10 -.10 .20 75 1300 ---- ---- ---- ---- .10 -.10 .20 4065 1325 ---- ---- ---- ---- .20 UNCH .20 25 1350 ---- ---- ---- ---- .20 UNCH .20 50 1375 ---- ---- ---- ---- .20 -.10 .30 1390 ---- ---- ---- ---- .20 -.10 .30 10 1400 ---- ---- ---- ---- .20 -.10 .30 223 1410 ---- ---- ---- ---- .20 -.10 .30 1 1420 ---- ---- ---- ---- .30 -.10 .40 1425 ---- ---- ---- ---- .30 -.10 .40 113 1430 ---- ---- ---- ---- .30 -.10 .40 1 1440 ---- ---- ---- ---- .30 -.10 .40 2 1450 ---- ---- ---- ---- .30 -.10 .40 317 1460 ---- ---- .40A .40A .30 -.20 .50 40 1470 ---- ---- ---- ---- .30 -.20 .50 88 1475 ---- ---- ---- ---- .30 -.20 .50 4 1480 ---- ---- ---- ---- .40 -.10 .50 1490 ---- ---- ---- ---- .40 -.10 .50 1495 ---- ---- .50A .50A .40 -.20 .60 1500 ---- ---- .50A .50A .40 -.20 .60 56 1505 ---- ---- .50A .50A .40 -.20 .60 50 1510 ---- ---- ---- ---- .40 -.20 .60 2 1515 ---- ---- ---- ---- .40 -.20 .60 1520 ---- ---- .60A .60A .40 -.30 .70 1 1525 ---- ---- .60A .60A .50 -.20 .70 29 1530 ---- ---- .60A .60A .50 -.20 .70 1535 ---- ---- .60A .60A .50 -.20 .70 5 1540 ---- ---- ---- ---- .50 -.20 .70 30 1545 ---- ---- .70A .70A .50 -.30 .80 5 1550 ---- ---- .70A .70A .50 -.30 .80 1 28 1555 ---- ---- .70A .70A .60 -.20 .80 1 1 1560 .70 .70 .70 .70 .60 -.30 7 .90 12 1565 ---- ---- .80A .80A .60 -.30 .90 18 1570 ---- ---- .80A .80A .60 -.30 .90 4 1575 .80 .80 .80 .80 .70 -.30 6 1.00 5 110 1580 ---- ---- .80A .80A .70 -.30 1.00 6 1585 .90 .90 .90 .90 .70 -.40 1 1.10 9 1590 ---- ---- .90A .90A .80 -.30 1.10 6 1595 ---- ---- .90A .90A .80 -.30 1.10 52 1600 ---- ---- .90A .90A .80 -.40 3 1.20 9 144 1605 ---- ---- 1.00A 1.00A .90 -.40 1.30 1 25 1610 ---- ---- 1.00A 1.00A .90 -.40 1.30 24 1615 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 7 1620 1.10 1.10 1.00 1.10B 1.00 -.40 14 1.40 23 1625 ---- ---- 1.20A 1.20A 1.00 -.50 1.50 13 92 1630 1.10 1.20B 1.10 1.20B 1.10 -.50 1 1.60 14 1635 ---- ---- 1.30A 1.30A 1.10 -.60 1.70 27 1640 1.50 1.50 1.30A 1.50 1.20 -.50 3 1.70 32 1645 1.50 1.50 1.30A 1.50 1.30 -.50 2 1.80 61 1650 1.40 1.40 1.40 1.40 1.30 -.60 8 1.90 20 175 1655 1.60 1.60 1.50A 1.50A 1.40 -.60 4 2.00 2 104 1660 1.60 1.60 1.50A 1.60 1.50 -.60 2 2.10 1 22 1665 1.90 1.90 1.60A 1.60A 1.50 -.70 25 2.20 2 55 1670 1.70 1.80 1.70 1.80 1.60 -.70 18 2.30 31 1675 ---- ---- 1.70A 1.70A 1.70 -.80 2.50 14 311 1680 1.90 2.10 1.70 2.10 1.80 -.80 17 2.60 11 65 1685 ---- ---- 1.90A 1.90A 1.80 -.90 2.70 16 1690 2.20 2.20 2.00A 2.00A 1.90 -1.00 10 2.90 15 30 1695 ---- ---- 2.10A 2.10A 2.00 -1.00 3 3.00 2 13 1700 2.50 2.50 2.20A 2.50 2.10 -1.10 10 3.20 9 117 1705 ---- ---- 2.40A 2.40A 2.30 -1.10 3.40 1 34 1710 2.70 2.70 2.50 2.70B 2.40 -1.20 21 3.60 69 1715 2.80 2.80 2.60A 2.60A 2.50 -1.30 13 3.80 1 39 1720 3.00 3.00 2.60 3.00B 2.60 -1.40 38 4.00 13 1057 1725 3.10 3.10 2.90A 2.90A 2.80 -1.40 6 4.20 38 1167 1730 3.40 3.40 3.00A 3.30B 2.90 -1.50 7 4.40 84 1735 3.30 3.30 3.20A 3.20A 3.10 -1.60 16 4.70 1 18 1740 ---- ---- 3.30A 3.30A 3.30 -1.70 2 5.00 3 283 1745 ---- ---- 3.50A 3.50A 3.40 -1.80 2 5.20 3 18 1750 4.10 4.10 3.70 4.20B 3.60 -2.00 11 5.60 11 626 1755 4.50 4.50 3.90A 3.90A 3.80 -2.10 3 5.90 1 20 1760 4.20 4.20 4.20 4.70B 4.10 -2.10 4 6.20 2 478 1765 4.60 4.60 4.40A 4.40A 4.30 -2.30 1 6.60 10 8 1770 5.30 5.30 4.60A 5.20B 4.50 -2.50 7 7.00 3 18 1775 5.10 5.10 4.70 5.50B 4.80 -2.60 17 7.40 1342 1780 5.30 5.40 5.10A 5.10A 5.10 -2.80 5 7.90 52 1785 6.10 6.10 5.40A 6.10B 5.40 -3.00 5 8.40 3 595 1790 6.30 6.30 5.70A 5.70A 5.70 -3.20 22 8.90 21 1795 ---- ---- 6.00A 6.00A 6.00 -3.40 9.40 62 1800 8.10 8.10 6.30A 7.30B 6.40 -3.60 43 10.00 413 1805 ---- ---- 6.70A 6.70A 6.80 -3.80 1 10.60 7 56 1810 ---- ---- 7.10A 7.10A 7.20 -4.00 11.20 34 1815 8.40 8.40 7.50A 9.10B 7.60 -4.30 1 11.90 22 1820 ---- ---- 8.00A 8.00A 8.00 -4.60 12.60 222 1825 9.30 9.30 8.40A 9.40B 8.50 -4.80 35 13.30 1 376 1830 9.80 9.80 8.90A 10.30B 9.00 -5.10 2 14.10 32 1835 ---- ---- 9.40A 9.40A 9.60 -5.30 14.90 9 732 1840 ---- ---- 10.00A 10.00A 10.20 -5.60 15.80 2 238 1845 ---- ---- 10.50A 10.50A 10.80 -6.00 16.80 75 1850 13.20 13.20 11.20A 12.20A 11.40 -6.40 20 17.80 191 1317 1855 13.20 13.20 11.80A 14.60B 12.10 -6.70 10 18.80 19 1860 14.00 14.00 12.50A 15.50B 12.80 -7.10 5 19.90 99 1865 ---- ---- 13.20A 13.20A 13.60 -7.40 21.00 42 1870 15.50 15.50 14.00A 15.30A 14.40 -7.80 15 22.20 25 1875 ---- ---- 14.80A 14.80A 15.30 -8.20 26 23.50 9 132 1880 17.70 17.70 15.60A 15.60A 16.20 -8.60 41 24.80 57 1885 ---- ---- 16.60A 16.60A 17.10 -9.10 26.20 14 1890 ---- ---- 17.50A 17.50A 18.10 -9.60 27.70 220 1895 19.70 19.70 18.50A 21.40B 19.20 -10.00 3 29.20 5 62 1900 22.40 22.50 19.60A 19.60A 20.30 -10.50 17 30.80 2 749 1905 ---- ---- 20.70A 20.70A 21.40 -11.00 32.40 556 1910 ---- ---- 21.80A 21.80A 22.70 -11.40 34.10 1 26 1915 23.70 23.70 23.10A 26.50B 23.90 -12.00 3 35.90 9 1920 ---- ---- 24.30A 24.30A 25.30 -12.50 37.80 3 1925 29.10 29.10 25.70A 27.60A 26.70 -13.00 61 39.70 3 113 1930 29.20 29.70 27.10A 29.10A 28.10 -13.60 4 41.70 465 1935 32.40 32.40 28.60A 35.50B 29.60 -14.10 10 43.70 111 1940 30.00 33.00 30.00 32.20A 31.20 -14.70 14 45.90 5 1945 35.90 35.90 31.70A 39.40B 32.90 -15.20 20 48.10 82 1950 36.10 36.10 33.30A 35.60A 34.60 -15.80 83 50.40 391 803 1955 ---- ---- 35.10A 35.10A 36.40 -16.30 52.70 22 1960 41.60 41.60 36.90A 39.20A 38.20 -16.90 6 55.10 5 411 1965 41.60 41.60 38.70A 41.80B 40.20 -17.40 137 57.60 2 155 1970 49.10 49.10 40.70A 40.70A 42.20 -17.90 3 60.10 1 10 1975 49.80 49.80 42.70A 52.40B 44.20 -18.50 159 62.70 10 73 1980 54.20 54.20 44.70A 50.00B 46.30 -19.10 7 65.40 51 71 1985 ---- ---- 46.80A 46.80A 48.50 -19.70 68.20 23 1990 55.10 55.10 49.10A 52.80B 50.80 -20.20 5 71.00 1 1995 53.90 53.90 51.30A 55.10B 53.10 -20.80 2 73.90 16 2000 60.20 60.20 53.60A 57.20B 55.50 -21.30 18 76.80 390 397 2005 ---- ---- 56.00A 56.00A 57.90 -21.90 79.80 2 2010 ---- ---- 58.40A 58.40A 60.40 -22.50 82.90 20 2015 66.20 66.20 60.90A 68.70B 63.00 -23.00 1 86.00 8 2020 ---- ---- 63.50A 63.50A 65.60 -23.60 1 89.20 104 2025 77.20 77.20 66.10A 68.80A 68.30 -24.10 6 92.40 1 10 2030 77.00 77.00 68.80A 68.80A 71.10 -24.60 6 95.70 14 2035 ---- ---- 71.50A 71.50A 73.90 -25.10 99.00 23 2040 ---- ---- 74.30A 74.30A 76.80 -25.60 102.40 1 2045 ---- ---- 77.10A 77.10A 79.70 -26.20 105.90 3 2050 ---- ---- 80.00A 80.00A 82.70 -26.70 56 109.40 16 2055 ---- ---- 83.00A 83.00A 85.80 -27.10 112.90 2060 ---- ---- 86.00A 86.00A 88.90 -27.60 116.50 10 2065 ---- ---- 89.10A 89.10A 92.10 -28.00 120.10 2 2070 ---- ---- 92.40A 92.40A 95.30 -28.50 123.80 2 6 2075 ---- ---- 95.50A 95.50A 98.50 -29.00 127.50 1 5 2080 ---- ---- 98.70A 98.70A 101.80 -29.50 131.30 2 2085 ---- ---- 102.00A 102.00A 105.20 -29.90 135.10 2 4 2090 ---- ---- 105.30A 105.30A 108.60 -30.30 138.90 3 2095 ---- ---- 108.60A 108.60A 112.00 -30.80 142.80 2 2100 ---- ---- 112.00A 112.00A 115.60 -31.10 56 146.70 4 2105 ---- ---- 115.50A 115.50A 119.10 -31.60 150.70 10 2110 123.50 123.50 118.90A 127.10B 122.70 -32.00 1 154.70 10 2115 132.70 132.70 122.40A 134.60B 126.30 -32.40 2 158.70 7 2120 136.50 136.50 126.00A 138.50B 129.90 -32.80 3 162.70 3 2125 140.30 140.30 129.60A 142.30B 133.60 -33.20 2 166.80 11 2130 ---- ---- 133.30A 133.30A 137.30 -33.60 170.90 2 2135 ---- ---- 137.00A 137.00A 141.10 -34.00 175.10 3 2140 ---- ---- 140.70A 140.70A 144.90 -34.30 179.20 2145 ---- ---- 144.40A 144.40A 148.70 -34.70 183.40 1 2150 ---- ---- 148.20A 148.20A 152.60 -35.00 187.60 9 2155 ---- ---- 152.10A 152.10A 156.60 -35.30 191.90 2 2160 ---- ---- 155.90A 155.90A 160.50 -35.60 196.10 6 2165 ---- ---- 159.80A 159.80A 164.50 -35.90 200.40 7 2170 ---- ---- 163.80A 163.80A 168.60 -36.10 204.70 5 2175 ---- ---- 167.60A 167.60A 172.60 -36.50 209.10 22 2180 ---- ---- 171.60A 171.60A 176.70 -36.70 213.40 2185 ---- ---- 175.70A 175.70A 180.80 -37.00 217.80 2190 ---- ---- 179.70A 179.70A 185.00 -37.20 222.20 2195 ---- ---- 183.80A 183.80A 189.10 -37.60 226.70 2200 ---- ---- 187.90A 187.90A 193.30 -37.80 231.10 19 47 2205 ---- ---- 192.00A 192.00A 197.50 -38.10 235.60 2210 ---- ---- 196.20A 196.20A 201.80 -38.30 240.10 11 2215 ---- ---- 200.30A 200.30A 206.10 -38.50 244.60 1 2220 ---- ---- 204.50A 204.50A 210.30 -38.80 249.10 2225 ---- ---- 208.80A 208.80A 214.60 -39.00 253.60 18 2230 ---- ---- 213.00A 213.00A 219.00 -39.20 258.20 2 2235 ---- ---- 217.30A 217.30A 223.30 -39.40 262.70 2 2240 ---- ---- 221.60A 221.60A 227.70 -39.60 267.30 2 2245 ---- ---- 225.90A 225.90A 232.10 -39.80 271.90 3 2250 ---- ---- 230.20A 230.20A 236.50 -40.00 276.50 7 2255 ---- ---- 234.60A 234.60A 240.90 -40.20 281.10 2 2260 ---- ---- 239.00A 239.00A 245.40 -40.30 285.70 2265 ---- ---- 243.40A 243.40A 249.90 -40.50 290.40 1 2270 ---- ---- 247.80A 247.80A 254.30 -40.70 295.00 1 2275 ---- ---- 252.20A 252.20A 258.80 -40.90 299.70 8 2280 ---- ---- 256.60A 256.60A 263.40 -41.00 304.40 6 2290 ---- ---- 265.60A 265.60A 272.40 -41.40 313.80 11 2300 ---- ---- 274.60A 274.60A 281.50 -41.70 323.20 3 2310 ---- ---- 283.70A 283.70A 290.70 -42.00 332.70 2320 ---- ---- 292.80A 292.80A 300.00 -42.20 342.20 2 2325 ---- ---- 297.40A 297.40A 304.60 -42.30 346.90 2330 ---- ---- 302.00A 302.00A 309.20 -42.50 351.70 2340 ---- ---- 311.20A 311.20A 318.60 -42.70 361.30 2350 ---- ---- 320.50A 320.50A 327.90 -42.90 370.80 2360 ---- ---- 329.80A 329.80A 337.30 -43.20 380.50 2370 ---- ---- 339.10A 339.10A 346.80 -43.30 390.10 2375 ---- ---- 343.80A 343.80A 351.50 -43.40 394.90 2 2380 ---- ---- 348.50A 348.50A 356.30 -43.50 399.80 2400 ---- ---- 367.40A 367.40A 375.30 -43.90 419.20 11 2425 ---- ---- 391.30A 391.30A 399.30 -44.20 443.50 2450 ---- ---- 415.20A 415.20A 423.50 -44.50 468.00 2475 ---- ---- 439.30A 439.30A 447.70 -44.80 492.50 2500 ---- ---- 463.60A 463.60A 472.10 -45.10 517.20 2525 ---- ---- 487.90A 487.90A 496.60 -45.30 541.90 2550 ---- ---- 512.40A 512.40A 521.10 -45.60 566.70 2575 ---- ---- 536.90A 536.90A 545.70 -45.80 591.50 2700 ---- ---- 660.30A 660.30A 669.70 -46.50 716.20 1 3000 ---- ---- 961.20A 961.20A 969.60 -46.60 1016.20 OG AUG23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 30 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .20 UNCH .20 1275 ---- ---- ---- ---- .20 UNCH .20 30 1300 ---- ---- ---- ---- .30 UNCH .30 1325 ---- ---- ---- ---- .30 UNCH .30 54 1350 ---- ---- ---- ---- .40 UNCH .40 9 108 1375 ---- ---- ---- ---- .40 -.10 .50 9 1390 ---- ---- ---- ---- .40 -.10 .50 1400 ---- ---- ---- ---- .50 UNCH .50 53 1410 ---- ---- ---- ---- .50 -.10 .60 1 1420 ---- ---- ---- ---- .50 -.10 .60 1425 ---- ---- ---- ---- .50 -.10 .60 30 1430 ---- ---- ---- ---- .50 -.10 .60 1 1440 ---- ---- .60A .60A .60 -.10 .70 1450 ---- ---- .60A .60A .60 -.10 .70 2 1460 ---- ---- .70A .70A .60 -.20 .80 1470 ---- ---- .70A .70A .70 -.10 .80 10 1475 ---- ---- .70A .70A .70 -.10 .80 25 1480 ---- ---- .70A .70A .70 -.20 .90 1490 ---- ---- .80A .80A .70 -.20 .90 403 1495 ---- ---- .80A .80A .80 -.20 1.00 6 1500 ---- ---- .80A .80A .80 -.20 1.00 3704 1505 ---- ---- .90A .90A .80 -.20 1.00 1510 ---- ---- .90A .90A .80 -.30 1.10 1515 ---- ---- .90A .90A .80 -.30 1.10 30 1520 ---- ---- 1.00A 1.00A .90 -.20 1.10 1525 ---- ---- 1.00A 1.00A .90 -.30 1.20 21 1530 ---- ---- 1.00A 1.00A .90 -.30 1.20 37 1535 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1540 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 1545 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 19 1550 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 65 1555 ---- ---- 1.20A 1.20A 1.10 -.40 1.50 1560 ---- ---- 1.30A 1.30A 1.10 -.40 1.50 36 1565 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 1570 ---- ---- 1.40A 1.40A 1.20 -.50 1.70 20 1575 ---- ---- 1.40A 1.40A 1.30 -.40 1.70 63 1580 ---- ---- 1.50A 1.50A 1.30 -.50 1.80 1585 ---- ---- 1.50A 1.50A 1.40 -.50 1.90 1590 ---- ---- 1.60A 1.60A 1.40 -.60 2.00 6 1595 ---- ---- 1.70A 1.70A 1.50 -.60 2.10 241 1600 1.60 1.60 1.60 1.60 1.50 -.70 32 2.20 2 813 1605 ---- ---- 1.80A 1.80A 1.60 -.60 2.20 8 1610 ---- ---- 1.90A 1.90A 1.70 -.60 2.30 1615 ---- ---- 1.90A 1.90A 1.80 -.70 2.50 11 1620 ---- ---- 2.00A 2.00A 1.80 -.80 2.60 14 1625 ---- ---- 2.10A 2.10A 1.90 -.80 2.70 1 71 1630 ---- ---- 2.20A 2.20A 2.00 -.80 2.80 36 1635 ---- ---- 2.30A 2.30A 2.10 -.80 2.90 52 1640 ---- ---- 2.40A 2.40A 2.20 -.90 3.10 199 1645 ---- ---- 2.50A 2.50A 2.30 -.90 3.20 2 1650 2.60 2.60 2.60 2.60 2.40 -1.00 4 3.40 261 1655 ---- ---- 2.70A 2.70A 2.60 -1.00 3.60 1 1660 2.70 2.80 2.70 2.80 2.70 -1.00 10 3.70 4 1665 ---- ---- 3.00A 3.00A 2.80 -1.10 1 3.90 7 1670 ---- ---- 3.10A 3.10A 3.00 -1.10 9 4.10 35 1675 ---- ---- 3.20A 3.20A 3.10 -1.20 4.30 582 1680 3.40 3.40 3.30 3.50B 3.20 -1.30 4 4.50 1 12 1685 ---- ---- 3.50A 3.50A 3.40 -1.30 4.70 1690 ---- ---- 3.70A 3.70A 3.50 -1.50 5.00 1 1695 ---- ---- 3.90A 3.90A 3.70 -1.50 5.20 1700 4.10 4.10 3.90A 3.90A 3.90 -1.60 4 5.50 1 805 1705 ---- ---- 4.20A 4.20A 4.10 -1.70 5.80 4 1710 ---- ---- 4.40A 4.40A 4.30 -1.80 6.10 4 1715 ---- ---- 4.60A 4.60A 4.50 -1.90 6.40 96 1720 5.00 5.00 4.70 5.20B 4.70 -2.00 15 6.70 385 1725 5.20 5.20 5.10A 5.20 4.90 -2.20 3 7.10 6 145 1730 ---- ---- 5.30A 5.30A 5.20 -2.20 7.40 40 1735 ---- ---- 5.70A 5.70A 5.50 -2.30 7.80 70 1740 ---- ---- 5.90A 5.90A 5.70 -2.50 8.20 27 1745 ---- ---- 6.20A 6.20A 6.00 -2.60 8.60 152 1750 6.70 6.70 6.40A 7.00B 6.30 -2.80 9 9.10 5 811 1755 ---- ---- 6.80A 6.80A 6.70 -2.80 9.50 1 1760 ---- ---- 7.00A 7.00A 7.00 -3.00 10.00 211 1765 ---- ---- 7.50A 7.50A 7.40 -3.10 10.50 1770 8.30 8.30 7.70A 8.70B 7.70 -3.40 3 11.10 751 1775 ---- ---- 8.10A 8.10A 8.10 -3.60 11.70 1021 1780 ---- ---- 8.50A 8.50A 8.50 -3.80 1 12.30 62 1785 ---- ---- 8.90A 8.90A 9.00 -3.90 12.90 19 1790 ---- ---- 9.40A 9.40A 9.40 -4.20 9 13.60 42 1795 ---- ---- 10.00A 10.00A 9.90 -4.30 14.20 6 1800 11.90 11.90 10.30A 10.30A 10.40 -4.60 7 15.00 46 1987 1805 ---- ---- 11.00A 11.00A 10.90 -4.80 15.70 178 1810 11.90 11.90 11.40A 11.40A 11.50 -5.00 1 16.50 10 1815 12.80 12.80 12.10A 13.80B 12.10 -5.30 1 17.40 10 1820 ---- ---- 12.50A 12.50A 12.70 -5.60 18.30 57 1825 ---- ---- 13.20A 13.20A 13.40 -5.80 19.20 1 1020 1830 ---- ---- 13.80A 13.80A 14.10 -6.10 20.20 1 29 1835 15.10 15.10 14.60A 15.50B 14.80 -6.40 7 21.20 9 48 1840 ---- ---- 15.30A 15.30A 15.50 -6.70 22.20 3 1845 ---- ---- 16.00A 16.00A 16.30 -7.10 23.40 6 1000 1850 17.60 17.60 16.80A 16.80A 17.20 -7.30 15 24.50 47 607 1855 ---- ---- 17.70A 17.70A 18.00 -7.70 25.70 23 1860 ---- ---- 18.60A 18.60A 19.00 -8.00 27.00 3 334 1865 ---- ---- 19.50A 19.50A 19.90 -8.40 28.30 1 1870 ---- ---- 20.40A 20.40A 20.90 -8.80 29.70 10 239 1875 ---- ---- 21.30A 21.30A 22.00 -9.10 31.10 2 340 1880 ---- ---- 22.60A 22.60A 23.10 -9.50 32.60 21 1885 ---- ---- 23.60A 23.60A 24.20 -10.00 34.20 113 1890 ---- ---- 24.80A 24.80A 25.40 -10.40 35.80 146 1895 ---- ---- 26.00A 26.00A 26.70 -10.70 37.40 1 1900 29.00 29.00 27.10A 28.60A 27.90 -11.30 10 39.20 61 588 1905 30.90 30.90 28.30A 28.30A 29.30 -11.60 1 40.90 5 16 1910 ---- ---- 29.70A 29.70A 30.70 -12.10 42.80 5 23 1915 ---- ---- 31.10A 31.10A 32.10 -12.60 40 44.70 84 1920 34.00 34.30 32.50A 36.00B 33.70 -12.90 69 46.60 300 323 1925 ---- ---- 34.00A 34.00A 35.20 -13.50 44 48.70 1 91 1930 ---- ---- 35.60A 35.60A 36.80 -13.90 1 50.70 3 205 1935 ---- ---- 37.20A 37.20A 38.50 -14.40 52.90 138 1940 40.70 40.70 38.90A 38.90A 40.20 -14.90 1 55.10 27 48 1945 ---- ---- 40.60A 40.60A 42.00 -15.40 57.40 29 1950 46.90 46.90 42.40A 42.40A 43.80 -15.90 11 59.70 2 345 1955 ---- ---- 44.20A 44.20A 45.70 -16.40 62.10 2 1960 ---- ---- 46.20A 46.20A 47.70 -16.80 64.50 203 1965 ---- ---- 48.10A 48.10A 49.70 -17.40 67.10 8 481 1970 ---- ---- 50.20A 50.20A 51.80 -17.80 1 69.60 32 79 1975 ---- ---- 52.20A 52.20A 54.00 -18.30 72.30 74 1980 ---- ---- 54.40A 54.40A 56.20 -18.80 75.00 100 102 1985 ---- ---- 56.60A 56.60A 58.50 -19.20 77.70 167 1990 60.30 60.30 58.80A 64.00B 60.80 -19.80 5 80.60 49 1995 ---- ---- 61.20A 61.20A 63.20 -20.20 83.40 1 65 2000 65.50 65.50 63.50 68.90B 65.60 -20.80 20 86.40 782 2005 ---- ---- 66.00A 66.00A 68.10 -21.20 89.30 103 2010 ---- ---- 68.50A 68.50A 70.70 -21.70 92.40 6 2015 ---- ---- 71.00A 71.00A 73.30 -22.20 95.50 2 2020 82.60 82.60 73.60A 73.60A 75.90 -22.70 9 98.60 12 2025 81.20 83.90 76.20A 76.20A 78.60 -23.20 43 101.80 43 2030 ---- ---- 78.90A 78.90A 81.40 -23.70 105.10 26 2035 ---- ---- 81.70A 81.70A 84.20 -24.10 108.30 5 2040 ---- ---- 84.50A 84.50A 87.10 -24.60 111.70 2 2045 ---- ---- 87.30A 87.30A 90.00 -25.10 115.10 1 2050 ---- ---- 90.20A 90.20A 93.00 -25.50 40 118.50 1 242 2055 ---- ---- 93.20A 93.20A 96.00 -26.00 122.00 3 2060 ---- ---- 96.20A 96.20A 99.10 -26.40 125.50 30 2065 ---- ---- 99.20A 99.20A 102.20 -26.80 129.00 3 2070 ---- ---- 102.30A 102.30A 105.30 -27.30 132.60 27 2075 ---- ---- 105.40A 105.40A 108.50 -27.70 136.20 10 2080 ---- ---- 108.80A 108.80A 111.80 -28.10 139.90 28 2085 ---- ---- 112.00A 112.00A 115.10 -28.50 143.60 6 2090 ---- ---- 115.30A 115.30A 118.40 -28.90 147.30 3 2095 ---- ---- 118.60A 118.60A 121.80 -29.30 151.10 4 2100 ---- ---- 121.90A 121.90A 125.20 -29.70 154.90 14 2105 ---- ---- 125.20A 125.20A 128.70 -30.10 158.80 9 2110 ---- ---- 128.60A 128.60A 132.20 -30.40 162.60 3 2115 ---- ---- 132.10A 132.10A 135.70 -30.80 166.50 2120 ---- ---- 135.60A 135.60A 139.30 -31.20 170.50 2125 ---- ---- 139.10A 139.10A 142.90 -31.60 174.50 6 2130 ---- ---- 142.70A 142.70A 146.60 -31.90 178.50 1 2135 ---- ---- 146.30A 146.30A 150.30 -32.20 182.50 2140 ---- ---- 150.00A 150.00A 154.00 -32.50 186.50 1 2145 ---- ---- 153.60A 153.60A 157.70 -32.90 190.60 4 2150 ---- ---- 157.30A 157.30A 161.50 -33.20 5 194.70 3 2155 ---- ---- 161.10A 161.10A 165.30 -33.60 198.90 1 2160 ---- ---- 164.90A 164.90A 169.20 -33.80 203.00 1 2165 ---- ---- 168.70A 168.70A 173.10 -34.10 207.20 2170 ---- ---- 172.50A 172.50A 177.00 -34.40 211.40 2175 ---- ---- 176.40A 176.40A 180.90 -34.80 215.70 10 2180 ---- ---- 180.20A 180.20A 184.90 -35.00 219.90 1 2185 ---- ---- 184.20A 184.20A 188.90 -35.30 224.20 2190 ---- ---- 188.10A 188.10A 192.90 -35.60 228.50 2195 ---- ---- 192.10A 192.10A 197.00 -35.80 232.80 2200 ---- ---- 196.10A 196.10A 201.10 -36.00 237.10 20 2205 ---- ---- 200.10A 200.10A 205.20 -36.30 241.50 1 2210 ---- ---- 204.10A 204.10A 209.30 -36.60 245.90 25 2215 ---- ---- 208.20A 208.20A 213.40 -36.80 250.20 2 2220 ---- ---- 212.30A 212.30A 217.60 -37.10 254.70 1 2225 ---- ---- 216.40A 216.40A 221.80 -37.30 259.10 8 2230 ---- ---- 220.60A 220.60A 226.00 -37.50 263.50 2235 ---- ---- 224.70A 224.70A 230.20 -37.80 268.00 3 2240 ---- ---- 228.90A 228.90A 234.50 -37.90 272.40 2245 ---- ---- 233.10A 233.10A 238.80 -38.10 276.90 2250 ---- ---- 237.30A 237.30A 243.10 -38.30 281.40 5 2255 ---- ---- 241.60A 241.60A 247.40 -38.50 285.90 2260 ---- ---- 245.90A 245.90A 251.70 -38.80 290.50 2265 ---- ---- 250.10A 250.10A 256.10 -38.90 295.00 2270 ---- ---- 254.50A 254.50A 260.50 -39.10 299.60 2275 ---- ---- 258.80A 258.80A 264.80 -39.30 304.10 1 2280 ---- ---- 263.10A 263.10A 269.30 -39.40 308.70 2290 ---- ---- 271.90A 271.90A 278.10 -39.80 317.90 78 2300 ---- ---- 280.70A 280.70A 287.00 -40.10 8 327.10 139 2310 ---- ---- 289.50A 289.50A 296.00 -40.40 336.40 2 2320 ---- ---- 298.50A 298.50A 305.00 -40.70 345.70 2325 ---- ---- 302.90A 302.90A 309.60 -40.80 350.40 6 2330 ---- ---- 307.40A 307.40A 314.10 -41.00 355.10 2340 ---- ---- 316.50A 316.50A 323.30 -41.20 364.50 2350 ---- ---- 325.50A 325.50A 332.40 -41.50 373.90 13 2360 ---- ---- 334.70A 334.70A 341.70 -41.70 383.40 2370 ---- ---- 343.80A 343.80A 350.90 -42.00 392.90 2375 ---- ---- 348.40A 348.40A 355.60 -42.00 397.60 2 2380 ---- ---- 353.00A 353.00A 360.20 -42.20 402.40 2400 ---- ---- 371.60A 371.60A 379.00 -42.50 421.50 4 2425 ---- ---- 395.00A 395.00A 402.50 -43.00 445.50 2 2450 ---- ---- 418.60A 418.60A 426.30 -43.40 469.70 14 2475 ---- ---- 442.30A 442.30A 450.20 -43.80 494.00 2500 ---- ---- 466.20A 466.20A 474.30 -44.10 518.40 10 2525 ---- ---- 490.30A 490.30A 498.50 -44.40 542.90 2550 ---- ---- 514.40A 514.40A 522.70 -44.70 567.40 2575 ---- ---- 538.70A 538.70A 547.10 -45.00 592.10 2600 ---- ---- 563.00A 563.00A 571.60 -45.20 616.80 3000 ---- ---- 961.10A 961.10A 969.60 -46.60 1016.20 4000 ---- ---- 1961.30A 1961.30A 1969.60 -46.60 2016.20 OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .20 UNCH .20 3 1225 ---- ---- ---- ---- .20 UNCH .20 1250 ---- ---- ---- ---- .30 UNCH .30 4 1275 ---- ---- ---- ---- .30 UNCH .30 1300 ---- ---- ---- ---- .40 UNCH .40 45 1325 ---- ---- ---- ---- .40 -.10 .50 1350 ---- ---- ---- ---- .50 -.10 .60 10 1375 ---- ---- .60A .60A .50 -.20 .70 21 1400 ---- ---- .70A .70A .60 -.20 .80 3803 1410 ---- ---- .70A .70A .70 -.10 .80 1420 ---- ---- .80A .80A .70 -.20 .90 5 1425 ---- ---- .80A .80A .70 -.20 .90 1430 ---- ---- .80A .80A .70 -.20 .90 1440 ---- ---- .90A .90A .80 -.20 1.00 1 1450 ---- ---- .90A .90A .80 -.20 1.00 61 1460 ---- ---- 1.00A 1.00A .90 -.20 1.10 1470 ---- ---- 1.00A 1.00A .90 -.30 1.20 1475 ---- ---- 1.10A 1.10A .90 -.30 1.20 1480 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1 1490 ---- ---- 1.20A 1.20A 1.00 -.30 1.30 1 1500 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 511 1505 ---- ---- 1.30A 1.30A 1.10 -.30 1.40 1510 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1515 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1520 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1525 ---- ---- 1.50A 1.50A 1.30 -.40 1.70 56 1530 ---- ---- 1.50A 1.50A 1.30 -.40 1.70 1535 ---- ---- 1.60A 1.60A 1.40 -.40 1.80 1540 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 30 1545 ---- ---- 1.70A 1.70A 1.50 -.40 1.90 1550 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 20 1986 1555 ---- ---- 1.80A 1.80A 1.60 -.50 2.10 1560 ---- ---- 1.90A 1.90A 1.70 -.50 2.20 4 1565 ---- ---- 2.00A 2.00A 1.80 -.50 2.30 1570 ---- ---- 2.00A 2.00A 1.90 -.50 2.40 1575 2.00 2.00 2.00 2.00 1.90 -.70 20 2.60 25 1580 ---- ---- 2.20A 2.20A 2.00 -.70 2.70 1585 ---- ---- 2.30A 2.30A 2.10 -.70 2.80 1590 ---- ---- 2.40A 2.40A 2.20 -.70 2.90 1 1595 ---- ---- 2.50A 2.50A 2.30 -.70 3.00 1600 ---- ---- 2.50A 2.50A 2.40 -.80 3.20 1 521 1605 ---- ---- 2.70A 2.70A 2.50 -.80 3.30 1610 ---- ---- 2.80A 2.80A 2.60 -.80 3.40 1615 ---- ---- 2.90A 2.90A 2.70 -.90 3.60 1620 ---- ---- 3.00A 3.00A 2.90 -.80 3.70 1 1625 3.20 3.20 3.00 3.10B 3.00 -.90 20 3.90 25 1630 ---- ---- 3.30A 3.30A 3.10 -1.00 4.10 1635 ---- ---- 3.40A 3.40A 3.30 -.90 4.20 1640 ---- ---- 3.60A 3.60A 3.40 -1.00 4.40 1645 ---- ---- 3.70A 3.70A 3.50 -1.10 4.60 1650 3.80 3.80 3.80 3.90B 3.70 -1.10 10 4.80 704 1655 ---- ---- 4.00A 4.00A 3.90 -1.10 5.00 1660 ---- ---- 4.20A 4.20A 4.00 -1.20 5.20 75 1665 ---- ---- 4.40A 4.40A 4.20 -1.30 5.50 1670 ---- ---- 4.60A 4.60A 4.40 -1.30 5.70 22 1675 ---- ---- 4.70A 4.70A 4.60 -1.40 6.00 2 556 1680 ---- ---- 5.00A 5.00A 4.80 -1.50 6.30 1 1685 ---- ---- 5.20A 5.20A 5.00 -1.50 6.50 1690 ---- ---- 5.40A 5.40A 5.20 -1.70 6.90 1695 ---- ---- 5.60A 5.60A 5.50 -1.70 7.20 1700 5.90 6.00 5.80A 6.00 5.70 -1.80 30 7.50 3 450 1705 ---- ---- 6.20A 6.20A 5.90 -2.00 7.90 10 1710 ---- ---- 6.50A 6.50A 6.20 -2.00 8.20 2 1715 ---- ---- 6.70A 6.70A 6.50 -2.10 8.60 2 1720 ---- ---- 7.00A 7.00A 6.80 -2.20 9.00 1725 ---- ---- 7.10A 7.10A 7.10 -2.30 9.40 11 1730 ---- ---- 7.40A 7.40A 7.40 -2.50 9.90 1735 ---- ---- 7.90A 7.90A 7.70 -2.60 10.30 12 1740 ---- ---- 8.10A 8.10A 8.10 -2.70 10.80 150 1745 ---- ---- 8.60A 8.60A 8.40 -2.90 11.30 33 1750 ---- ---- 8.80A 8.80A 8.80 -3.00 11.80 900 1755 ---- ---- 9.40A 9.40A 9.20 -3.20 12.40 1760 ---- ---- 9.80A 9.80A 9.60 -3.30 12.90 25 1765 ---- ---- 10.20A 10.20A 10.00 -3.50 13.50 7 1770 ---- ---- 10.40A 10.40A 10.50 -3.60 14.10 208 1775 ---- ---- 10.90A 10.90A 11.00 -3.80 14.80 165 1780 ---- ---- 11.30A 11.30A 11.50 -3.90 15.40 30 1785 ---- ---- 12.00A 12.00A 12.00 -4.10 16.10 1790 14.20 14.20 12.50A 12.50A 12.50 -4.40 1 16.90 2 1795 ---- ---- 13.10A 13.10A 13.10 -4.50 17.60 1800 15.00 15.00 13.40A 14.70B 13.70 -4.70 3 18.40 812 1090 1805 ---- ---- 14.20A 14.20A 14.30 -4.90 19.20 1 1810 ---- ---- 14.80A 14.80A 14.90 -5.20 20.10 9 1815 ---- ---- 15.50A 15.50A 15.60 -5.40 21.00 1 1 1820 ---- ---- 16.10A 16.10A 16.30 -5.60 21.90 4 1825 17.40 17.40 16.60A 19.00B 17.00 -5.90 1 22.90 94 1830 ---- ---- 17.40A 17.40A 17.70 -6.20 23.90 301 1835 ---- ---- 18.30A 18.30A 18.50 -6.40 24.90 9 14 1840 ---- ---- 18.90A 18.90A 19.30 -6.70 17 26.00 725 1845 ---- ---- 19.90A 19.90A 20.20 -6.90 17 27.10 25 1850 20.80 20.80 20.60A 20.60A 21.10 -7.20 18 28.30 7 209 1855 ---- ---- 21.70A 21.70A 22.00 -7.50 29.50 20 1860 ---- ---- 22.60A 22.60A 23.00 -7.80 30.80 1 41 1865 ---- ---- 23.60A 23.60A 24.00 -8.10 32.10 1870 25.60 25.60 24.60A 26.60B 25.00 -8.50 1 33.50 1 1875 ---- ---- 25.50A 25.50A 26.10 -8.80 34.90 1041 1022 1880 ---- ---- 26.70A 26.70A 27.20 -9.20 36.40 253 1885 31.00 31.00 27.90A 27.90A 28.40 -9.50 1 37.90 4 1890 30.00 30.00 29.00A 31.40B 29.60 -9.80 1 39.40 27 1895 ---- ---- 30.20A 30.20A 30.90 -10.20 41.10 42 1900 ---- ---- 31.30A 31.30A 32.20 -10.50 42.70 1041 1262 1905 34.30 34.30 32.60A 35.70B 33.50 -11.00 5 44.50 16 1910 ---- ---- 34.00A 34.00A 34.90 -11.30 46.20 76 1915 ---- ---- 35.40A 35.40A 36.40 -11.70 48.10 53 1920 ---- ---- 36.80A 36.80A 37.90 -12.10 50.00 10 29 1925 ---- ---- 38.30A 38.30A 39.40 -12.50 51.90 6 13 1930 ---- ---- 39.90A 39.90A 41.00 -13.00 54.00 5 209 1935 ---- ---- 41.50A 41.50A 42.70 -13.30 56.00 6 702 1940 ---- ---- 43.10A 43.10A 44.40 -13.70 20 58.10 13 1945 ---- ---- 44.80A 44.80A 46.20 -14.10 60.30 5 1950 54.00 54.00 46.60A 46.60A 48.00 -14.50 4 62.50 3 90 1955 ---- ---- 48.40A 48.40A 49.80 -15.00 64.80 4 13 1960 ---- ---- 50.20A 50.20A 51.70 -15.40 67.10 4 1965 ---- ---- 52.20A 52.20A 53.70 -15.80 69.50 1 1970 ---- ---- 54.10A 54.10A 55.70 -16.30 72.00 104 1975 61.00 61.00 56.10A 61.70B 57.80 -16.70 3 74.50 53 1980 ---- ---- 58.20A 58.20A 59.90 -17.10 77.00 1 1 1985 ---- ---- 60.30A 60.30A 62.10 -17.50 79.60 1 1 1990 ---- ---- 62.50A 62.50A 64.30 -17.90 82.20 2 110 1995 ---- ---- 64.70A 64.70A 66.50 -18.40 84.90 61 58 2000 73.00 73.00 67.00A 67.00A 68.90 -18.80 3 87.70 8 517 2005 ---- ---- 69.30A 69.30A 71.20 -19.30 90.50 2010 76.90 76.90 71.70A 77.90B 73.70 -19.70 10 93.40 84 2015 ---- ---- 74.10A 74.10A 76.10 -20.20 96.30 151 151 2020 ---- ---- 76.60A 76.60A 78.60 -20.60 99.20 1 2025 ---- ---- 79.10A 79.10A 81.20 -21.00 102.20 40 2030 ---- ---- 81.70A 81.70A 83.80 -21.50 105.30 3 2035 ---- ---- 84.30A 84.30A 86.50 -21.80 108.30 1 5 2040 ---- ---- 87.00A 87.00A 89.20 -22.30 111.50 1 2045 ---- ---- 89.70A 89.70A 92.00 -22.70 114.70 2050 ---- ---- 92.30A 92.30A 94.80 -23.10 117.90 77 2055 ---- ---- 95.30A 95.30A 97.70 -23.50 121.20 2060 ---- ---- 98.10A 98.10A 100.60 -23.90 124.50 1 4 2065 ---- ---- 101.00A 101.00A 103.60 -24.20 127.80 2070 ---- ---- 103.90A 103.90A 106.60 -24.60 131.20 2075 109.90 109.90 106.90A 111.30B 109.60 -25.10 1 134.70 1 2080 ---- ---- 109.90A 109.90A 112.70 -25.50 138.20 2085 ---- ---- 113.00A 113.00A 115.90 -25.80 141.70 2 2090 ---- ---- 116.10A 116.10A 119.00 -26.20 145.20 2095 ---- ---- 119.20A 119.20A 122.20 -26.60 148.80 2100 ---- ---- 122.40A 122.40A 125.50 -26.90 152.40 50 2105 ---- ---- 125.60A 125.60A 128.80 -27.30 156.10 1 2110 ---- ---- 128.80A 128.80A 132.10 -27.70 159.80 94 2115 ---- ---- 132.10A 132.10A 135.40 -28.10 163.50 2120 ---- ---- 135.40A 135.40A 138.80 -28.40 167.20 2125 ---- ---- 138.80A 138.80A 142.30 -28.70 171.00 2130 ---- ---- 142.20A 142.20A 145.70 -29.10 174.80 2135 ---- ---- 145.60A 145.60A 149.20 -29.50 178.70 15 2140 ---- ---- 149.00A 149.00A 152.70 -29.80 182.50 2145 ---- ---- 152.50A 152.50A 156.30 -30.10 186.40 1 2150 ---- ---- 156.10A 156.10A 159.90 -30.40 190.30 13 2155 ---- ---- 159.60A 159.60A 163.50 -30.80 194.30 2160 ---- ---- 163.20A 163.20A 167.20 -31.00 198.20 2165 ---- ---- 166.80A 166.80A 170.90 -31.30 202.20 2170 ---- ---- 170.50A 170.50A 174.60 -31.60 206.20 2175 ---- ---- 174.10A 174.10A 178.30 -32.00 210.30 1 2180 ---- ---- 177.90A 177.90A 182.10 -32.20 214.30 2185 ---- ---- 181.60A 181.60A 185.90 -32.50 218.40 2190 ---- ---- 185.40A 185.40A 189.80 -32.70 1 222.50 2195 ---- ---- 189.10A 189.10A 193.60 -33.00 226.60 2200 ---- ---- 193.00A 193.00A 197.50 -33.30 1 230.80 7 2205 ---- ---- 196.80A 196.80A 201.40 -33.60 235.00 2210 ---- ---- 200.70A 200.70A 205.30 -33.90 239.20 2215 ---- ---- 204.60A 204.60A 209.30 -34.10 243.40 2220 ---- ---- 208.50A 208.50A 213.30 -34.30 247.60 2225 ---- ---- 212.40A 212.40A 217.30 -34.50 251.80 3 2230 ---- ---- 216.40A 216.40A 221.30 -34.80 256.10 2235 ---- ---- 220.40A 220.40A 225.40 -35.00 260.40 2240 ---- ---- 224.40A 224.40A 229.50 -35.20 264.70 2245 ---- ---- 228.50A 228.50A 233.60 -35.40 269.00 2250 ---- ---- 232.50A 232.50A 237.70 -35.70 7 273.40 9 2255 ---- ---- 236.60A 236.60A 241.80 -35.90 277.70 2260 ---- ---- 240.70A 240.70A 246.00 -36.10 282.10 2265 ---- ---- 244.80A 244.80A 250.20 -36.30 286.50 1 2270 ---- ---- 249.00A 249.00A 254.40 -36.50 290.90 2 2275 ---- ---- 253.10A 253.10A 258.60 -36.70 295.30 3 2280 ---- ---- 257.30A 257.30A 262.80 -36.90 299.70 1 2290 ---- ---- 265.70A 265.70A 271.40 -37.20 308.60 2 2300 ---- ---- 274.20A 274.20A 280.00 -37.60 11 317.60 12 2310 ---- ---- 282.80A 282.80A 288.60 -38.00 326.60 1 2320 ---- ---- 291.40A 291.40A 297.30 -38.30 335.60 5 2325 ---- ---- 295.70A 295.70A 301.70 -38.50 340.20 10 2330 ---- ---- 300.10A 300.10A 306.10 -38.60 344.70 14 2340 ---- ---- 308.80A 308.80A 315.00 -38.90 353.90 19 2350 ---- ---- 317.60A 317.60A 323.80 -39.20 363.00 21 2360 ---- ---- 326.40A 326.40A 332.80 -39.40 372.20 26 2370 ---- ---- 335.30A 335.30A 341.80 -39.70 381.50 37 2375 ---- ---- 339.80A 339.80A 346.30 -39.80 386.10 43 2380 ---- ---- 344.30A 344.30A 350.80 -40.00 390.80 25 2400 ---- ---- 362.30A 362.30A 369.00 -40.50 409.50 27 2425 ---- ---- 385.10A 385.10A 392.00 -41.00 433.00 7 2450 ---- ---- 408.10A 408.10A 415.20 -41.50 456.70 7 2475 ---- ---- 431.30A 431.30A 438.60 -41.90 480.50 2 2490 ---- ---- 445.30A 445.30A 452.70 -42.20 494.90 2500 ---- ---- 454.70A 454.70A 462.10 -42.40 504.50 1 2525 ---- ---- 478.20A 478.20A 485.90 -42.70 528.60 2550 ---- ---- 502.00A 502.00A 509.70 -43.10 552.80 38 2575 ---- ---- 525.80A 525.80A 533.70 -43.40 577.10 2750 ---- ---- ---- 695.70A 704.40 ---- ---- 3000 ---- ---- 943.40A 943.40A 953.30 -46.30 999.60 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .20 -.10 .30 30 1225 ---- ---- ---- ---- .30 UNCH .30 1250 ---- ---- ---- ---- .30 -.10 .40 1275 ---- ---- ---- ---- .40 UNCH .40 50 1300 ---- ---- ---- ---- .50 UNCH .50 175 1325 ---- ---- ---- ---- .60 UNCH .60 75 1350 ---- ---- ---- ---- .60 -.10 .70 286 1375 ---- ---- .80A .80A .70 -.20 .90 16 1400 ---- ---- .90A .90A .90 -.10 1.00 4002 1410 ---- ---- 1.00A 1.00A .90 -.20 1.10 1420 ---- ---- ---- ---- 1.00 -.10 1.10 1425 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1430 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1440 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1450 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 51 1460 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1 1470 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 1475 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1480 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 1490 ---- ---- 1.70A 1.70A 1.50 -.40 1.90 1500 ---- ---- 1.80A 1.80A 1.60 -.40 2.00 550 1505 ---- ---- 1.80A 1.80A 1.70 -.40 2.10 1510 ---- ---- 1.90A 1.90A 1.80 -.40 2.20 1515 ---- ---- 2.00A 2.00A 1.80 -.40 2.20 25 1520 ---- ---- 2.10A 2.10A 1.90 -.40 2.30 1525 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 10 1530 ---- ---- 2.20A 2.20A 2.00 -.50 2.50 1535 ---- ---- 2.30A 2.30A 2.10 -.50 2.60 1540 ---- ---- 2.40A 2.40A 2.20 -.50 2.70 1545 ---- ---- 2.50A 2.50A 2.30 -.50 2.80 1550 ---- ---- 2.60A 2.60A 2.40 -.50 2.90 2002 1555 ---- ---- 2.60A 2.60A 2.50 -.50 3.00 1560 ---- ---- 2.70A 2.70A 2.60 -.60 3.20 430 1565 ---- ---- 2.80A 2.80A 2.70 -.60 3.30 7 1570 ---- ---- 3.00A 3.00A 2.80 -.60 3.40 1575 ---- ---- 3.10A 3.10A 2.90 -.70 3.60 75 1580 ---- ---- 3.20A 3.20A 3.00 -.70 3.70 1585 ---- ---- 3.30A 3.30A 3.10 -.80 3.90 1590 ---- ---- 3.40A 3.40A 3.30 -.70 4.00 1595 ---- ---- 3.60A 3.60A 3.40 -.80 4.20 1600 ---- ---- 3.70A 3.70A 3.50 -.90 1 4.40 93 1605 ---- ---- 3.90A 3.90A 3.70 -.90 4.60 1610 ---- ---- 4.00A 4.00A 3.90 -.90 4.80 1615 ---- ---- 4.20A 4.20A 4.00 -1.00 5.00 1620 ---- ---- 4.30A 4.30A 4.20 -1.00 5.20 1625 ---- ---- 4.50A 4.50A 4.40 -1.10 5.50 1630 ---- ---- 4.70A 4.70A 4.50 -1.20 5.70 1635 ---- ---- 4.90A 4.90A 4.70 -1.20 5.90 1640 ---- ---- 5.10A 5.10A 4.90 -1.30 6.20 1645 ---- ---- 5.30A 5.30A 5.10 -1.40 6.50 1650 ---- ---- 5.40A 5.40A 5.30 -1.50 6.80 260 1655 ---- ---- 5.70A 5.70A 5.60 -1.40 7.00 1660 ---- ---- 6.00A 6.00A 5.80 -1.50 7.30 1 1665 ---- ---- 6.30A 6.30A 6.00 -1.70 7.70 1670 ---- ---- 6.50A 6.50A 6.30 -1.70 8.00 1 1675 ---- ---- 6.60A 6.60A 6.50 -1.80 8.30 29 1680 ---- ---- 7.00A 7.00A 6.80 -1.90 8.70 1685 ---- ---- 7.30A 7.30A 7.10 -1.90 9.00 1690 ---- ---- 7.60A 7.60A 7.40 -2.00 9.40 1695 ---- ---- 7.90A 7.90A 7.70 -2.10 9.80 1 1700 7.90 7.90 7.90 8.50B 8.00 -2.20 2 10.20 1136 1705 ---- ---- 8.60A 8.60A 8.30 -2.30 10.60 1710 ---- ---- 8.90A 8.90A 8.70 -2.40 11.10 1715 ---- ---- 9.30A 9.30A 9.00 -2.50 11.50 1720 ---- ---- 9.60A 9.60A 9.40 -2.60 12.00 1725 ---- ---- 9.70A 9.70A 9.80 -2.70 12.50 125 1730 10.60 10.60 10.30A 10.30A 10.20 -2.90 1 13.10 1 1735 ---- ---- 10.80A 10.80A 10.60 -3.00 13.60 1740 ---- ---- 11.20A 11.20A 11.00 -3.20 14.20 45 1745 ---- ---- 11.60A 11.60A 11.40 -3.40 14.80 1750 ---- ---- 11.80A 11.80A 11.90 -3.50 15.40 726 1755 ---- ---- 12.60A 12.60A 12.40 -3.60 16.00 1 1760 ---- ---- 13.00A 13.00A 12.90 -3.80 16.70 1765 ---- ---- 13.60A 13.60A 13.40 -4.00 17.40 1 1770 ---- ---- 14.10A 14.10A 14.00 -4.10 18.10 1775 ---- ---- 14.40A 14.40A 14.50 -4.40 18.90 393 1780 16.30 16.30 15.20A 15.20A 15.10 -4.60 1 19.70 1 1785 ---- ---- 15.50A 15.50A 15.80 -4.70 20.50 50 1790 17.50 17.50 16.40A 16.40A 16.40 -4.90 1 21.30 1795 ---- ---- 17.00A 17.00A 17.10 -5.10 22.20 1800 ---- ---- 17.50A 17.50A 17.80 -5.30 23.10 1234 1805 ---- ---- 18.40A 18.40A 18.50 -5.60 24.10 1810 ---- ---- 18.90A 18.90A 19.20 -5.80 25.00 1 1 1815 ---- ---- 19.90A 19.90A 20.00 -6.10 26.10 1820 ---- ---- 20.80A 20.80A 20.80 -6.30 27.10 1 1825 ---- ---- 21.30A 21.30A 21.70 -6.50 28.20 398 1830 ---- ---- 22.40A 22.40A 22.60 -6.70 29.30 1835 ---- ---- 23.20A 23.20A 23.50 -7.00 30.50 1840 ---- ---- 23.90A 23.90A 24.40 -7.30 31.70 262 1845 25.00 25.00 25.00 27.00B 25.40 -7.60 1 33.00 1 1 1850 ---- ---- 25.80A 25.80A 26.40 -7.90 34.30 455 1855 ---- ---- 27.10A 27.10A 27.50 -8.20 35.70 1860 ---- ---- 28.30A 28.30A 28.60 -8.50 37.10 36 60 1865 ---- ---- 29.40A 29.40A 29.70 -8.80 38.50 1 1870 ---- ---- 30.40A 30.40A 30.90 -9.10 40.00 200 1875 ---- ---- 31.30A 31.30A 32.10 -9.40 41.50 1 455 1880 34.00 34.00 32.70A 35.30B 33.40 -9.70 1 43.10 13 1885 ---- ---- 34.00A 34.00A 34.70 -10.00 44.70 5 1890 ---- ---- 35.10A 35.10A 36.00 -10.40 46.40 16 1895 ---- ---- 36.60A 36.60A 37.40 -10.80 48.20 1900 ---- ---- 37.80A 37.80A 38.80 -11.10 49.90 3 1751 1905 ---- ---- 39.20A 39.20A 40.30 -11.50 51.80 1910 ---- ---- 40.70A 40.70A 41.80 -11.80 53.60 10 1915 ---- ---- 42.20A 42.20A 43.40 -12.20 55.60 1920 ---- ---- 43.80A 43.80A 45.00 -12.50 57.50 1 1925 ---- ---- 45.40A 45.40A 46.60 -13.00 59.60 99 1930 ---- ---- 47.00A 47.00A 48.30 -13.30 61.60 2 1935 ---- ---- 48.70A 48.70A 50.10 -13.60 63.70 1940 ---- ---- 50.50A 50.50A 51.90 -14.00 65.90 1945 ---- ---- 52.30A 52.30A 53.70 -14.40 68.10 1 1 1950 ---- ---- 54.10A 54.10A 55.60 -14.80 70.40 332 1955 57.80 57.80 56.00A 56.00A 57.50 -15.20 1 72.70 90 1960 ---- ---- 58.00A 58.00A 59.50 -15.60 75.10 144 1965 ---- ---- 60.00A 60.00A 61.50 -16.00 77.50 4 1970 ---- ---- 62.00A 62.00A 63.60 -16.40 80.00 67 1975 ---- ---- 64.10A 64.10A 65.80 -16.70 82.50 222 1980 ---- ---- 66.20A 66.20A 67.90 -17.20 85.10 1985 ---- ---- 68.40A 68.40A 70.20 -17.50 87.70 10 1990 ---- ---- 70.70A 70.70A 72.50 -17.90 90.40 1995 ---- ---- 72.90A 72.90A 74.80 -18.30 93.10 2000 ---- ---- 75.20A 75.20A 77.20 -18.60 95.80 194 2005 ---- ---- 77.70A 77.70A 79.60 -19.10 98.70 2010 ---- ---- 80.10A 80.10A 82.00 -19.50 101.50 24 183 2015 ---- ---- 82.50A 82.50A 84.60 -19.80 104.40 2020 ---- ---- 85.10A 85.10A 87.10 -20.20 107.30 2025 ---- ---- 87.60A 87.60A 89.70 -20.60 110.30 2030 ---- ---- 90.30A 90.30A 92.40 -21.00 113.40 2035 ---- ---- 92.90A 92.90A 95.00 -21.40 116.40 2040 ---- ---- 95.60A 95.60A 97.80 -21.80 119.60 17 2045 ---- ---- 98.30A 98.30A 100.60 -22.10 122.70 2050 ---- ---- 100.90A 100.90A 103.40 -22.50 57 125.90 30 2055 ---- ---- 103.90A 103.90A 106.20 -23.00 129.20 2060 ---- ---- 106.70A 106.70A 109.10 -23.30 132.40 2065 ---- ---- 109.60A 109.60A 112.10 -23.70 135.80 2070 ---- ---- 112.50A 112.50A 115.10 -24.00 139.10 2075 ---- ---- 115.50A 115.50A 118.10 -24.40 142.50 2 2080 ---- ---- 118.50A 118.50A 121.20 -24.70 145.90 2085 ---- ---- 121.50A 121.50A 124.30 -25.10 149.40 2090 ---- ---- 124.60A 124.60A 127.40 -25.50 152.90 2095 ---- ---- 127.70A 127.70A 130.60 -25.90 156.50 2100 134.10 134.10 130.80A 135.60B 133.80 -26.20 5 160.00 2 2105 ---- ---- 134.00A 134.00A 137.10 -26.50 163.60 2110 ---- ---- 137.30A 137.30A 140.30 -27.00 167.30 2115 ---- ---- 140.60A 140.60A 143.70 -27.20 170.90 2120 ---- ---- 143.80A 143.80A 147.00 -27.60 174.60 2125 ---- ---- 147.20A 147.20A 150.40 -28.00 178.40 3 2130 ---- ---- 150.50A 150.50A 153.90 -28.20 182.10 2135 ---- ---- 153.90A 153.90A 157.30 -28.60 185.90 1 2140 ---- ---- 157.30A 157.30A 160.80 -28.90 189.70 2145 ---- ---- 160.80A 160.80A 164.30 -29.30 193.60 2150 ---- ---- 164.30A 164.30A 167.90 -29.60 197.50 3 2155 ---- ---- 167.80A 167.80A 171.50 -29.80 201.30 2160 ---- ---- 171.30A 171.30A 175.10 -30.20 205.30 2165 ---- ---- 174.90A 174.90A 178.80 -30.40 209.20 2170 ---- ---- 178.50A 178.50A 182.40 -30.80 213.20 2175 ---- ---- 182.20A 182.20A 186.10 -31.00 217.10 3 2180 ---- ---- 185.80A 185.80A 189.90 -31.20 221.10 2185 ---- ---- 189.50A 189.50A 193.60 -31.60 225.20 2190 ---- ---- 193.20A 193.20A 197.40 -31.80 229.20 2195 ---- ---- 197.00A 197.00A 201.20 -32.10 233.30 2200 ---- ---- 200.70A 200.70A 205.10 -32.20 237.30 1 2205 ---- ---- 204.50A 204.50A 208.90 -32.50 241.40 2210 ---- ---- 208.30A 208.30A 212.80 -32.80 245.60 2215 ---- ---- 212.20A 212.20A 216.70 -33.00 249.70 2220 ---- ---- 216.00A 216.00A 220.70 -33.10 253.80 2225 ---- ---- 219.90A 219.90A 224.60 -33.40 258.00 1 2230 ---- ---- 223.80A 223.80A 228.60 -33.60 262.20 2235 ---- ---- 227.80A 227.80A 232.60 -33.80 266.40 2240 ---- ---- 231.70A 231.70A 236.60 -34.10 270.70 2245 ---- ---- 235.70A 235.70A 240.60 -34.30 274.90 2250 ---- ---- 239.70A 239.70A 244.70 -34.50 279.20 2255 ---- ---- 243.70A 243.70A 248.80 -34.70 283.50 2260 ---- ---- 247.80A 247.80A 252.80 -35.00 287.80 1 2265 ---- ---- 251.80A 251.80A 257.00 -35.10 292.10 2270 ---- ---- 255.90A 255.90A 261.10 -35.30 296.40 2275 ---- ---- 260.00A 260.00A 265.20 -35.60 300.80 1 2280 ---- ---- 264.10A 264.10A 269.40 -35.70 305.10 2290 ---- ---- 272.40A 272.40A 277.80 -36.10 313.90 2300 ---- ---- 280.80A 280.80A 286.20 -36.50 322.70 47 2310 ---- ---- 289.20A 289.20A 294.70 -36.80 331.50 2320 ---- ---- 297.70A 297.70A 303.30 -37.10 340.40 1 2325 ---- ---- 301.90A 301.90A 307.60 -37.30 344.90 9 2330 ---- ---- 306.20A 306.20A 311.90 -37.50 349.40 1 2340 ---- ---- 314.80A 314.80A 320.60 -37.80 358.40 2350 ---- ---- 323.40A 323.40A 329.40 -38.00 367.40 19 2360 ---- ---- 332.10A 332.10A 338.20 -38.30 376.50 2370 ---- ---- 340.90A 340.90A 347.00 -38.60 385.60 4 2375 ---- ---- 345.30A 345.30A 351.40 -38.80 390.20 25 2380 ---- ---- 349.70A 349.70A 355.90 -38.90 394.80 12 2400 ---- ---- 367.50A 367.50A 373.80 -39.40 413.20 2425 ---- ---- 389.90A 389.90A 396.40 -40.00 436.40 2450 ---- ---- 412.60A 412.60A 419.30 -40.50 459.80 2475 ---- ---- 435.50A 435.50A 442.40 -40.90 483.30 2500 ---- ---- 458.60A 458.60A 465.60 -41.40 507.00 2525 ---- ---- 481.90A 481.90A 489.10 -41.80 530.90 2550 ---- ---- 505.30A 505.30A 512.70 -42.20 554.90 2575 ---- ---- 528.90A 528.90A 536.40 -42.60 579.00 2650 ---- ---- 600.50A 600.50A 608.40 -43.50 651.90 3000 ---- ---- 943.60A 943.60A 953.30 -46.30 999.60 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .40 UNCH .40 1250 ---- ---- ---- ---- .40 -.10 .50 100 1275 ---- ---- ---- ---- .50 -.10 .60 1300 ---- ---- ---- ---- .60 -.10 .70 1325 ---- ---- ---- ---- .70 -.10 .80 50 1350 ---- ---- ---- ---- .80 -.10 .90 605 1375 ---- ---- ---- ---- .90 -.20 1.10 100 1400 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 25 1420 ---- ---- 1.40A 1.40A 1.20 -.30 1.50 1425 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1430 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 1440 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 1450 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1460 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 1470 ---- ---- 1.90A 1.90A 1.70 -.40 2.10 1475 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 20 1480 ---- ---- 2.00A 2.00A 1.80 -.40 2.20 1490 ---- ---- 2.10A 2.10A 2.00 -.40 2.40 1500 ---- ---- 2.30A 2.30A 2.10 -.50 2.60 27 1510 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 1515 ---- ---- 2.50A 2.50A 2.30 -.50 2.80 1520 ---- ---- 2.60A 2.60A 2.40 -.60 3.00 1525 ---- ---- 2.70A 2.70A 2.50 -.60 3.10 1530 ---- ---- 2.80A 2.80A 2.60 -.60 3.20 1535 ---- ---- 2.90A 2.90A 2.70 -.60 3.30 1540 ---- ---- 3.00A 3.00A 2.80 -.60 3.40 1545 ---- ---- 3.10A 3.10A 2.90 -.70 3.60 1550 ---- ---- 3.20A 3.20A 3.10 -.60 3.70 1555 ---- ---- 3.30A 3.30A 3.20 -.70 3.90 1560 ---- ---- 3.50A 3.50A 3.30 -.70 4.00 1565 ---- ---- 3.60A 3.60A 3.40 -.80 4.20 1570 ---- ---- 3.70A 3.70A 3.60 -.70 4.30 1575 ---- ---- 3.90A 3.90A 3.70 -.80 4.50 20 7 1580 ---- ---- 4.00A 4.00A 3.90 -.80 4.70 1585 ---- ---- 4.20A 4.20A 4.00 -.90 4.90 1590 ---- ---- 4.30A 4.30A 4.20 -.90 5.10 1595 ---- ---- 4.50A 4.50A 4.30 -1.00 5.30 1600 4.80 4.80 4.70A 4.70A 4.50 -1.00 11 5.50 68 100 1605 ---- ---- 4.80A 4.80A 4.70 -1.00 5.70 1610 ---- ---- 5.00A 5.00A 4.90 -1.00 5.90 1615 ---- ---- 5.20A 5.20A 5.10 -1.00 6.10 1 1620 ---- ---- 5.40A 5.40A 5.30 -1.10 6.40 1625 5.70 5.70 5.60A 5.60A 5.50 -1.10 10 6.60 6 1630 ---- ---- 5.80A 5.80A 5.70 -1.20 6.90 1635 ---- ---- 6.00A 6.00A 5.90 -1.30 7.20 1640 ---- ---- 6.30A 6.30A 6.10 -1.30 7.40 1645 ---- ---- 6.50A 6.50A 6.40 -1.30 7.70 1650 ---- ---- 6.80A 6.80A 6.60 -1.40 8.00 47 1655 ---- ---- 7.10A 7.10A 6.90 -1.50 8.40 1660 ---- ---- 7.30A 7.30A 7.10 -1.60 8.70 17 1665 ---- ---- 7.60A 7.60A 7.40 -1.60 9.00 1670 ---- ---- 7.90A 7.90A 7.70 -1.70 9.40 1675 ---- ---- 8.10A 8.10A 8.00 -1.80 9.80 1680 ---- ---- 8.50A 8.50A 8.30 -1.80 10.10 1685 ---- ---- 8.80A 8.80A 8.60 -1.90 10.50 1690 ---- ---- 9.10A 9.10A 8.90 -2.00 10.90 1695 ---- ---- 9.40A 9.40A 9.30 -2.10 11.40 1700 ---- ---- 9.70A 9.70A 9.60 -2.20 11.80 8 1705 ---- ---- 10.10A 10.10A 10.00 -2.30 12.30 1710 ---- ---- 10.50A 10.50A 10.40 -2.30 12.70 1715 ---- ---- 10.90A 10.90A 10.80 -2.40 13.20 1720 ---- ---- 11.30A 11.30A 11.20 -2.60 13.80 1725 ---- ---- 11.60A 11.60A 11.60 -2.70 14.30 1730 ---- ---- 12.20A 12.20A 12.00 -2.80 14.80 1735 ---- ---- 12.60A 12.60A 12.50 -2.90 15.40 1740 ---- ---- 13.10A 13.10A 13.00 -3.00 16.00 1 1745 ---- ---- 13.60A 13.60A 13.50 -3.10 16.60 1750 ---- ---- 13.80A 13.80A 14.00 -3.30 17.30 6 1755 ---- ---- 14.60A 14.60A 14.50 -3.40 17.90 13 1760 ---- ---- 15.10A 15.10A 15.00 -3.60 18.60 1765 ---- ---- 15.60A 15.60A 15.60 -3.70 19.30 1 1 1770 ---- ---- 16.20A 16.20A 16.20 -3.90 20.10 1775 ---- ---- 16.60A 16.60A 16.80 -4.10 20.90 52 1780 ---- ---- 17.40A 17.40A 17.40 -4.30 21.70 2 1785 18.10 18.10 18.10 19.00B 18.10 -4.40 1 22.50 1790 ---- ---- 18.70A 18.70A 18.70 -4.60 23.30 1 1795 21.30 21.60B 19.40A 21.60B 19.40 -4.80 1 24.20 1800 ---- ---- 19.90A 19.90A 20.20 -5.00 25.20 2 353 1805 ---- ---- 20.80A 20.80A 20.90 -5.20 1 26.10 1810 ---- ---- 21.60A 21.60A 21.70 -5.40 27.10 1815 ---- ---- 22.40A 22.40A 22.50 -5.60 28.10 2 1820 ---- ---- 23.20A 23.20A 23.40 -5.80 29.20 1 1825 ---- ---- 23.80A 23.80A 24.20 -6.10 30.30 22 1830 ---- ---- 24.90A 24.90A 25.10 -6.30 31.40 1835 ---- ---- 25.80A 25.80A 26.00 -6.60 32.60 1840 ---- ---- 26.80A 26.80A 27.00 -6.80 33.80 1845 ---- ---- 27.70A 27.70A 28.00 -7.10 35.10 1 1850 ---- ---- 28.50A 28.50A 29.00 -7.40 36.40 42 1855 ---- ---- 29.80A 29.80A 30.10 -7.60 37.70 1 1860 33.00 33.00 30.80A 32.80B 31.20 -7.90 2 39.10 1 1865 ---- ---- 31.90A 31.90A 32.30 -8.20 40.50 1 1870 ---- ---- 33.10A 33.10A 33.50 -8.50 42.00 1 1875 ---- ---- 34.00A 34.00A 34.70 -8.80 43.50 47 1880 39.70 39.70 35.50A 35.50A 35.90 -9.10 2 45.00 1 1885 36.50 36.50 36.50 39.00B 37.20 -9.40 1 46.60 1 2 1890 40.40 40.40 38.00A 41.70B 38.60 -9.60 1 48.20 1 1895 ---- ---- 39.30A 39.30A 39.90 -10.00 49.90 1 1900 ---- ---- 40.50A 40.50A 41.30 -10.40 51.70 1905 ---- ---- 41.90A 41.90A 42.80 -10.60 53.40 1910 ---- ---- 43.30A 43.30A 44.30 -10.90 55.20 27 29 1915 ---- ---- 44.80A 44.80A 45.80 -11.30 57.10 6 1920 ---- ---- 46.40A 46.40A 47.40 -11.60 59.00 1925 ---- ---- 47.90A 47.90A 49.00 -12.00 61.00 1 1930 53.00 53.00 49.60A 49.60A 50.60 -12.40 1 63.00 1 1935 ---- ---- 51.20A 51.20A 52.40 -12.60 65.00 1940 ---- ---- 52.90A 52.90A 54.10 -13.00 67.10 6 1945 ---- ---- 54.70A 54.70A 55.90 -13.30 69.20 1950 ---- ---- 56.50A 56.50A 57.70 -13.70 71.40 81 1955 60.00 60.00 58.30A 58.30A 59.60 -14.10 1 73.70 1 1960 ---- ---- 60.20A 60.20A 61.50 -14.40 75.90 1965 ---- ---- 62.20A 62.20A 63.50 -14.70 78.20 1970 ---- ---- 64.10A 64.10A 65.50 -15.10 80.60 1975 ---- ---- 66.10A 66.10A 67.60 -15.40 83.00 1980 70.50 70.50 68.20A 72.20B 69.70 -15.80 2 85.50 1985 ---- ---- 70.30A 70.30A 71.80 -16.20 88.00 40 1990 ---- ---- 72.40A 72.40A 74.00 -16.50 90.50 7 1995 ---- ---- 74.60A 74.60A 76.20 -16.90 93.10 6 2000 ---- ---- 76.80A 76.80A 78.50 -17.20 95.70 250 2005 ---- ---- 79.30A 79.30A 80.80 -17.60 98.40 2010 ---- ---- 81.60A 81.60A 83.20 -17.90 40 101.10 1 122 2015 ---- ---- 84.00A 84.00A 85.60 -18.30 103.90 200 2020 ---- ---- 86.40A 86.40A 88.10 -18.60 106.70 2025 ---- ---- 88.90A 88.90A 90.60 -18.90 109.50 2030 ---- ---- 91.30A 91.30A 93.10 -19.30 112.40 2035 ---- ---- 93.90A 93.90A 95.70 -19.70 115.40 2040 ---- ---- 96.40A 96.40A 98.30 -20.00 118.30 2045 ---- ---- 99.10A 99.10A 101.00 -20.40 121.40 2050 ---- ---- 101.50A 101.50A 103.70 -20.70 124.40 2055 ---- ---- 104.40A 104.40A 106.40 -21.10 127.50 2060 ---- ---- 107.10A 107.10A 109.20 -21.40 130.60 2065 ---- ---- 109.90A 109.90A 112.00 -21.80 133.80 2070 ---- ---- 112.70A 112.70A 114.90 -22.10 137.00 1 2075 ---- ---- 115.50A 115.50A 117.80 -22.50 140.30 2080 ---- ---- 118.40A 118.40A 120.70 -22.80 143.50 2085 ---- ---- 121.30A 121.30A 123.70 -23.10 146.80 2090 ---- ---- 124.30A 124.30A 126.70 -23.50 150.20 2095 ---- ---- 127.20A 127.20A 129.70 -23.90 153.60 2100 ---- ---- 130.20A 130.20A 132.80 -24.20 157.00 2105 ---- ---- 133.30A 133.30A 135.90 -24.60 160.50 2110 ---- ---- 136.40A 136.40A 139.10 -24.80 163.90 2115 ---- ---- 139.50A 139.50A 142.30 -25.20 167.50 2120 ---- ---- 142.70A 142.70A 145.50 -25.50 171.00 1 2125 ---- ---- 145.90A 145.90A 148.80 -25.80 174.60 1 2130 ---- ---- 149.10A 149.10A 152.10 -26.10 178.20 2135 ---- ---- 152.40A 152.40A 155.40 -26.40 181.80 2140 ---- ---- 155.70A 155.70A 158.70 -26.80 185.50 2145 ---- ---- 159.00A 159.00A 162.10 -27.10 189.20 1 2150 ---- ---- 162.40A 162.40A 165.60 -27.30 192.90 2155 ---- ---- 165.80A 165.80A 169.00 -27.60 196.60 2160 ---- ---- 169.20A 169.20A 172.50 -27.90 200.40 1 2165 ---- ---- 172.60A 172.60A 176.00 -28.20 204.20 1 2170 ---- ---- 176.10A 176.10A 179.50 -28.50 208.00 2175 ---- ---- 179.60A 179.60A 183.10 -28.80 211.90 2180 ---- ---- 183.10A 183.10A 186.70 -29.00 215.70 2185 ---- ---- 186.70A 186.70A 190.30 -29.30 219.60 2190 ---- ---- 190.30A 190.30A 193.90 -29.60 223.50 2195 ---- ---- 193.90A 193.90A 197.60 -29.90 227.50 2200 ---- ---- 197.60A 197.60A 201.30 -30.10 231.40 2205 ---- ---- 201.20A 201.20A 205.00 -30.40 235.40 2210 ---- ---- 204.90A 204.90A 208.80 -30.60 239.40 2215 ---- ---- 208.60A 208.60A 212.60 -30.80 243.40 2220 ---- ---- 212.40A 212.40A 216.40 -31.00 247.40 2225 ---- ---- 216.10A 216.10A 220.20 -31.30 251.50 2230 ---- ---- 219.90A 219.90A 224.00 -31.60 255.60 2235 ---- ---- 223.80A 223.80A 227.90 -31.70 259.60 2240 ---- ---- 227.60A 227.60A 231.80 -31.90 263.70 2245 ---- ---- 231.40A 231.40A 235.70 -32.20 267.90 2250 ---- ---- 235.30A 235.30A 239.60 -32.40 272.00 2255 ---- ---- 239.20A 239.20A 243.60 -32.60 276.20 2260 ---- ---- 243.10A 243.10A 247.50 -32.80 280.30 2265 ---- ---- 247.10A 247.10A 251.50 -33.00 284.50 1 2270 ---- ---- 251.00A 251.00A 255.50 -33.20 288.70 2275 ---- ---- 255.00A 255.00A 259.60 -33.40 293.00 5 2280 ---- ---- 259.00A 259.00A 263.60 -33.60 297.20 2285 ---- ---- 263.00A 263.00A 267.70 -33.80 301.50 2290 ---- ---- 267.10A 267.10A 271.80 -33.90 305.70 2300 ---- ---- 275.20A 275.20A 280.00 -34.30 314.30 2310 ---- ---- 283.40A 283.40A 288.30 -34.60 322.90 2320 ---- ---- 291.60A 291.60A 296.60 -35.00 331.60 1 2325 ---- ---- 295.80A 295.80A 300.80 -35.20 336.00 1 2330 ---- ---- 299.90A 299.90A 305.00 -35.30 340.30 1 2340 ---- ---- 308.30A 308.30A 313.50 -35.60 349.10 1 2350 ---- ---- 316.80A 316.80A 322.00 -36.00 358.00 4 2360 ---- ---- 325.30A 325.30A 330.60 -36.20 366.80 2370 ---- ---- 333.80A 333.80A 339.30 -36.40 375.70 3 2375 ---- ---- 338.10A 338.10A 343.60 -36.60 380.20 5 2380 ---- ---- 342.40A 342.40A 348.00 -36.70 384.70 3 2400 ---- ---- 359.70A 359.70A 365.50 -37.20 16 402.70 22 80 2425 ---- ---- 381.70A 381.70A 387.60 -37.80 425.40 10 109 2450 ---- ---- 403.90A 403.90A 410.00 -38.40 448.40 5 2475 ---- ---- 426.40A 426.40A 432.60 -38.90 471.50 5 2500 ---- ---- 449.00A 449.00A 455.40 -39.40 494.80 2 2525 ---- ---- 471.90A 471.90A 478.40 -39.90 518.30 5 2550 ---- ---- 495.00A 495.00A 501.60 -40.30 541.90 2575 ---- ---- 518.20A 518.20A 525.00 -40.60 565.60 3 2800 ---- ---- 732.70A 732.70A 740.50 -43.40 783.90 OG DEC23 Gold Option PUT 1000 ---- ---- ---- ---- .20 UNCH .20 5 1025 ---- ---- ---- ---- .20 -.10 .30 1050 ---- ---- ---- ---- .20 -.10 .30 4 1075 ---- ---- ---- ---- .20 -.10 .30 1080 ---- ---- ---- ---- .30 -.10 .40 1090 ---- ---- ---- ---- .30 -.10 .40 1100 ---- ---- ---- ---- .30 -.10 .40 2 1110 ---- ---- ---- ---- .30 -.10 .40 1120 ---- ---- ---- ---- .30 -.10 .40 19 1125 ---- ---- ---- ---- .30 -.10 .40 1130 ---- ---- ---- ---- .30 -.20 .50 1140 ---- ---- ---- ---- .40 -.10 .50 1150 ---- ---- ---- ---- .40 -.10 .50 1 1160 ---- ---- ---- ---- .40 -.10 .50 2 1170 ---- ---- ---- ---- .40 -.20 .60 1175 ---- ---- ---- ---- .40 -.20 .60 1180 ---- ---- ---- ---- .40 -.20 .60 3 1185 ---- ---- ---- ---- .50 -.10 .60 1190 ---- ---- ---- ---- .50 -.10 .60 1 1195 ---- ---- ---- ---- .50 -.10 .60 1200 ---- ---- ---- ---- .50 -.10 .60 3 1205 ---- ---- ---- ---- .50 -.20 .70 1210 ---- ---- ---- ---- .50 -.20 .70 1215 ---- ---- ---- ---- .50 -.20 .70 1220 ---- ---- ---- ---- .60 -.10 .70 1225 ---- ---- ---- ---- .60 -.10 .70 1230 ---- ---- ---- ---- .60 -.10 .70 1235 ---- ---- .70A .70A .60 -.20 .80 1240 ---- ---- .70A .70A .60 -.20 .80 1245 ---- ---- ---- ---- .60 -.20 .80 1250 ---- ---- ---- ---- .60 -.20 .80 137 1255 ---- ---- ---- ---- .70 -.10 .80 1260 ---- ---- ---- ---- .70 -.10 .80 1265 ---- ---- .80A .80A .70 -.20 .90 1270 ---- ---- .80A .80A .70 -.20 .90 1275 ---- ---- ---- ---- .70 -.20 .90 70 85 1280 ---- ---- ---- ---- .80 -.10 .90 1285 ---- ---- ---- ---- .80 -.10 .90 1290 ---- ---- .90A .90A .80 -.20 1.00 1295 ---- ---- .90A .90A .80 -.20 1.00 1300 ---- ---- ---- ---- .80 -.20 1.00 230 1305 ---- ---- ---- ---- .90 -.10 1.00 1310 ---- ---- 1.00A 1.00A .90 -.20 1.10 1315 ---- ---- 1.00A 1.00A .90 -.20 1.10 1320 ---- ---- ---- ---- .90 -.20 1.10 1325 ---- ---- ---- ---- 1.00 -.10 1.10 701 1330 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1335 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1340 ---- ---- ---- ---- 1.00 -.20 1.20 1345 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1350 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 2002 1355 ---- ---- ---- ---- 1.10 -.20 1.30 1360 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1365 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1370 ---- ---- 1.40A 1.40A 1.20 -.30 1.50 1375 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 700 1380 ---- ---- ---- ---- 1.30 -.20 1.50 1 1385 ---- ---- 1.50A 1.50A 1.30 -.30 1.60 1390 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1395 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 1400 1.50 1.50 1.50 1.50 1.50 -.20 1 1.70 169 1405 ---- ---- 1.70A 1.70A 1.50 -.30 1.80 1410 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1415 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 1420 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1425 ---- ---- 1.90A 1.90A 1.70 -.30 2.00 1430 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 1435 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1440 ---- ---- 2.10A 2.10A 1.90 -.40 2.30 500 1445 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1450 ---- ---- 2.20A 2.20A 2.00 -.40 2.40 1261 1455 ---- ---- 2.30A 2.30A 2.10 -.40 2.50 1460 ---- ---- 2.40A 2.40A 2.20 -.40 2.60 1465 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 6 1470 ---- ---- 2.50A 2.50A 2.40 -.40 2.80 4 1475 ---- ---- 2.60A 2.60A 2.40 -.50 2.90 1480 ---- ---- 2.70A 2.70A 2.50 -.50 3.00 1485 ---- ---- 2.80A 2.80A 2.60 -.50 3.10 1490 ---- ---- 2.90A 2.90A 2.70 -.50 3.20 1495 ---- ---- 3.00A 3.00A 2.80 -.60 3.40 1500 ---- ---- 3.10A 3.10A 2.90 -.60 3.50 1297 1505 ---- ---- 3.20A 3.20A 3.00 -.60 3.60 1510 ---- ---- 3.30A 3.30A 3.20 -.50 3.70 2 1515 ---- ---- 3.40A 3.40A 3.30 -.60 3.90 1520 ---- ---- 3.50A 3.50A 3.40 -.60 4.00 1525 ---- ---- 3.70A 3.70A 3.50 -.70 4.20 1530 ---- ---- 3.80A 3.80A 3.70 -.70 4.40 1535 ---- ---- 3.90A 3.90A 3.80 -.70 4.50 1 1540 ---- ---- 4.10A 4.10A 4.00 -.70 4.70 1 1545 ---- ---- 4.20A 4.20A 4.10 -.80 4.90 1550 ---- ---- 4.40A 4.40A 4.30 -.80 5.10 12 750 1555 ---- ---- 4.50A 4.50A 4.40 -.80 5.20 1560 ---- ---- 4.70A 4.70A 4.60 -.80 5.40 1565 ---- ---- 4.90A 4.90A 4.80 -.80 5.60 1570 ---- ---- 5.00A 5.00A 4.90 -1.00 5.90 3 1575 ---- ---- 5.20A 5.20A 5.10 -1.00 6.10 401 1580 ---- ---- 5.40A 5.40A 5.30 -1.00 6.30 1 1585 ---- ---- 5.60A 5.60A 5.50 -1.00 6.50 1590 ---- ---- 5.80A 5.80A 5.70 -1.10 6.80 1595 ---- ---- 6.00A 6.00A 5.90 -1.10 7.00 1600 6.10 6.10 6.10 6.40B 6.20 -1.10 2 7.30 1095 1605 ---- ---- 6.50A 6.50A 6.40 -1.20 7.60 1610 ---- ---- 6.70A 6.70A 6.60 -1.30 7.90 1615 ---- ---- 7.00A 7.00A 6.90 -1.20 8.10 1620 ---- ---- 7.30A 7.30A 7.10 -1.30 8.40 1625 ---- ---- 7.40A 7.40A 7.40 -1.40 8.80 210 1630 ---- ---- 7.60A 7.60A 7.60 -1.50 9.10 1635 ---- ---- 8.10A 8.10A 7.90 -1.50 9.40 1640 ---- ---- 8.40A 8.40A 8.20 -1.60 9.80 1 1645 ---- ---- 8.60A 8.60A 8.50 -1.60 10.10 1650 ---- ---- 8.70A 8.70A 8.80 -1.70 1 10.50 472 1655 ---- ---- 9.30A 9.30A 9.10 -1.80 10.90 1 1660 ---- ---- 9.40A 9.40A 9.40 -1.90 11.30 103 1665 ---- ---- 9.90A 9.90A 9.70 -2.10 11.80 1670 10.40 10.40 10.10A 10.10A 10.10 -2.10 35 12.20 1675 10.90 10.90 10.40A 10.40A 10.40 -2.20 46 12.60 14 1680 ---- ---- 10.90A 10.90A 10.80 -2.30 13.10 1685 ---- ---- 11.30A 11.30A 11.20 -2.40 13.60 1690 ---- ---- 11.70A 11.70A 11.60 -2.50 14.10 1695 ---- ---- 12.20A 12.20A 12.00 -2.60 14.60 2 1700 12.20 12.20 12.20 13.10B 12.40 -2.80 3 15.20 4 2643 1705 13.00 13.00 13.00 13.50B 12.80 -2.90 2 15.70 4 1710 14.00 14.00 13.40A 13.40A 13.30 -3.00 2 16.30 5 111 1715 ---- ---- 14.00A 14.00A 13.70 -3.20 16.90 6 1720 ---- ---- 14.40A 14.40A 14.20 -3.30 17.50 3 1725 ---- ---- 14.50A 14.50A 14.70 -3.40 18.10 73 1730 ---- ---- 15.40A 15.40A 15.30 -3.40 18.70 7 1735 ---- ---- 15.90A 15.90A 15.80 -3.60 19.40 1740 ---- ---- 16.10A 16.10A 16.40 -3.70 20.10 1001 1745 18.30 18.30 17.00A 17.00A 16.90 -3.90 1 20.80 1750 19.50 19.50 17.20A 17.70 17.50 -4.00 27 21.50 1 666 1755 ---- ---- 18.20A 18.20A 18.10 -4.20 22.30 1760 ---- ---- 18.40A 18.40A 18.80 -4.30 23.10 5 1765 ---- ---- 19.00A 19.00A 19.40 -4.50 23.90 150 1770 19.50 19.50 19.50 21.20B 20.10 -4.60 32 24.70 1 1775 ---- ---- 20.40A 20.40A 20.80 -4.80 63 25.60 569 1780 ---- ---- 21.50A 21.50A 21.50 -5.00 26.50 6 1785 ---- ---- 21.80A 21.80A 22.30 -5.10 27.40 1790 ---- ---- 22.50A 22.50A 23.10 -5.30 28.40 1795 ---- ---- 23.30A 23.30A 23.80 -5.60 29.40 20 1800 26.00 26.00 24.10A 24.10A 24.70 -5.70 74 30.40 1382 1805 ---- ---- 24.90A 24.90A 25.50 -6.00 31.50 9 1810 ---- ---- 25.80A 25.80A 26.40 -6.20 32.60 1815 ---- ---- 26.70A 26.70A 27.30 -6.40 33.70 25 1820 ---- ---- 27.60A 27.60A 28.20 -6.70 34.90 1825 ---- ---- 28.50A 28.50A 29.20 -6.90 36.10 41 1830 ---- ---- 29.50A 29.50A 30.20 -7.10 37.30 8 1835 32.40 32.40 30.50A 30.50A 31.20 -7.40 1 38.60 30 1840 ---- ---- 31.60A 31.60A 32.30 -7.60 39.90 6 1845 ---- ---- 32.60A 32.60A 33.40 -7.80 41.20 1850 ---- ---- 33.70A 33.70A 34.50 -8.10 42.60 449 1855 ---- ---- 34.90A 34.90A 35.70 -8.30 44.00 1860 ---- ---- 36.00A 36.00A 36.90 -8.60 45.50 75 1865 ---- ---- 37.30A 37.30A 38.10 -8.90 47.00 75 1870 ---- ---- 38.50A 38.50A 39.40 -9.10 48.50 206 1875 ---- ---- 39.80A 39.80A 40.70 -9.40 50.10 320 1880 ---- ---- 41.10A 41.10A 42.00 -9.70 51.70 130 1885 ---- ---- 42.50A 42.50A 43.40 -10.00 53.40 2 1890 ---- ---- 43.90A 43.90A 44.80 -10.30 55.10 2 1895 ---- ---- 45.30A 45.30A 46.30 -10.50 56.80 2 1900 48.20 48.30 46.80A 48.90B 47.80 -10.80 11 58.60 274 1905 ---- ---- 48.30A 48.30A 49.30 -11.10 60.40 10 1910 ---- ---- 49.80A 49.80A 50.90 -11.40 62.30 50 1915 ---- ---- 51.40A 51.40A 52.50 -11.70 64.20 1920 ---- ---- 53.10A 53.10A 54.20 -12.00 66.20 2 1925 58.50 58.50 54.70A 54.70A 55.90 -12.30 25 68.20 159 1930 ---- ---- 56.50A 56.50A 57.60 -12.60 70.20 1935 ---- ---- 58.20A 58.20A 59.40 -12.90 72.30 5 1940 ---- ---- 60.00A 60.00A 61.20 -13.30 74.50 75 1945 ---- ---- 61.90A 61.90A 63.10 -13.50 76.60 286 1950 ---- ---- 63.70A 63.70A 65.00 -13.90 1 78.90 20 268 1955 ---- ---- 65.70A 65.70A 66.90 -14.20 81.10 1960 ---- ---- 67.60A 67.60A 68.90 -14.60 83.50 1 1965 ---- ---- 69.70A 69.70A 70.90 -14.90 85.80 1970 ---- ---- 71.70A 71.70A 73.00 -15.20 88.20 1975 ---- ---- 73.80A 73.80A 75.10 -15.60 90.70 191 1980 ---- ---- 75.90A 75.90A 77.20 -16.00 93.20 1985 ---- ---- 78.00A 78.00A 79.40 -16.30 95.70 1990 ---- ---- 80.20A 80.20A 81.70 -16.60 98.30 52 1995 ---- ---- 82.50A 82.50A 83.90 -17.00 100.90 2000 89.10 89.10 84.70A 89.80B 86.20 -17.30 20 103.50 10 355 2005 ---- ---- 87.20A 87.20A 88.60 -17.60 106.20 200 2010 ---- ---- 89.50A 89.50A 91.00 -18.00 109.00 2015 ---- ---- 92.00A 92.00A 93.40 -18.40 111.80 21 2020 ---- ---- 94.40A 94.40A 95.80 -18.80 114.60 1 2025 ---- ---- 96.90A 96.90A 98.30 -19.20 117.50 2030 ---- ---- 99.40A 99.40A 100.90 -19.50 120.40 2035 ---- ---- 101.90A 101.90A 103.50 -19.80 123.30 6 6 2040 ---- ---- 104.50A 104.50A 106.10 -20.20 103 126.30 20 20 2045 ---- ---- 107.10A 107.10A 108.80 -20.50 129.30 4 2050 ---- ---- 109.80A 109.80A 111.60 -20.80 132.40 50 134 2055 114.60 114.60 112.50A 112.50A 114.30 -21.10 5 135.40 2060 ---- ---- 115.20A 115.20A 117.20 -21.40 138.60 20 20 2065 ---- ---- 118.00A 118.00A 120.00 -21.70 141.70 2070 ---- ---- 120.80A 120.80A 122.90 -22.00 10 144.90 2075 ---- ---- 123.60A 123.60A 125.80 -22.40 148.20 2080 ---- ---- 126.50A 126.50A 128.80 -22.60 151.40 2085 ---- ---- 129.40A 129.40A 131.80 -22.90 154.70 2090 ---- ---- 132.40A 132.40A 134.80 -23.20 158.00 2095 ---- ---- 135.30A 135.30A 137.90 -23.50 161.40 2100 ---- ---- 138.40A 138.40A 141.00 -23.80 164.80 20 246 2105 ---- ---- 141.40A 141.40A 144.10 -24.10 168.20 2110 ---- ---- 144.50A 144.50A 147.20 -24.40 171.60 2115 ---- ---- 147.60A 147.60A 150.40 -24.70 175.10 2120 ---- ---- 150.80A 150.80A 153.60 -25.00 178.60 2125 ---- ---- 154.00A 154.00A 156.80 -25.40 182.20 2130 ---- ---- 157.20A 157.20A 160.10 -25.60 185.70 2135 ---- ---- 160.40A 160.40A 163.40 -25.90 189.30 2140 ---- ---- 163.70A 163.70A 166.70 -26.20 192.90 2145 ---- ---- 167.00A 167.00A 170.10 -26.50 196.60 2150 ---- ---- 170.30A 170.30A 173.50 -26.70 200.20 2155 ---- ---- 173.70A 173.70A 176.90 -27.00 203.90 2160 ---- ---- 177.10A 177.10A 180.40 -27.20 207.60 2165 ---- ---- 180.50A 180.50A 183.90 -27.50 211.40 2170 ---- ---- 184.00A 184.00A 187.40 -27.80 215.20 1 1 2175 ---- ---- 187.50A 187.50A 190.90 -28.10 219.00 2180 ---- ---- 191.00A 191.00A 194.50 -28.30 222.80 2185 ---- ---- 194.50A 194.50A 198.00 -28.60 226.60 2190 ---- ---- 198.10A 198.10A 201.70 -28.80 230.50 2195 ---- ---- 201.60A 201.60A 205.30 -29.10 234.40 2200 ---- ---- 205.30A 205.30A 209.00 -29.30 238.30 57 2205 ---- ---- 208.90A 208.90A 212.60 -29.60 242.20 2210 ---- ---- 212.50A 212.50A 216.40 -29.80 246.20 2215 ---- ---- 216.20A 216.20A 220.10 -30.00 250.10 2220 ---- ---- 219.90A 219.90A 223.80 -30.30 254.10 2225 ---- ---- 223.70A 223.70A 227.60 -30.50 258.10 2230 ---- ---- 227.40A 227.40A 231.40 -30.80 262.20 2235 ---- ---- 231.20A 231.20A 235.20 -31.00 266.20 2240 ---- ---- 235.00A 235.00A 239.10 -31.10 270.20 2245 ---- ---- 238.80A 238.80A 242.90 -31.40 274.30 2250 ---- ---- 242.60A 242.60A 246.80 -31.60 278.40 1 2255 ---- ---- 246.50A 246.50A 250.70 -31.80 282.50 2260 ---- ---- 250.40A 250.40A 254.60 -32.00 286.60 2265 ---- ---- 254.20A 254.20A 258.50 -32.20 290.70 2270 ---- ---- 258.20A 258.20A 262.50 -32.40 294.90 2275 ---- ---- 262.10A 262.10A 266.50 -32.50 299.00 2280 ---- ---- 266.00A 266.00A 270.50 -32.70 303.20 2285 ---- ---- 270.00A 270.00A 274.50 -32.90 307.40 2290 ---- ---- 274.00A 274.00A 278.50 -33.10 311.60 2295 ---- ---- 278.00A 278.00A 282.60 -33.20 315.80 2300 ---- ---- 282.00A 282.00A 286.60 -33.50 320.10 51 2305 ---- ---- 286.00A 286.00A 290.70 -33.60 324.30 2310 ---- ---- 290.10A 290.10A 294.90 -33.70 328.60 2315 ---- ---- 294.20A 294.20A 299.00 -33.90 332.90 2320 ---- ---- 298.30A 298.30A 303.10 -34.10 337.20 2325 ---- ---- 302.40A 302.40A 307.30 -34.20 341.50 2330 ---- ---- 306.50A 306.50A 311.50 -34.40 345.90 2335 ---- ---- 310.60A 310.60A 315.70 -34.50 350.20 2340 ---- ---- 314.70A 314.70A 319.90 -34.60 354.50 2345 ---- ---- 318.90A 318.90A 324.10 -34.80 358.90 2350 ---- ---- 323.10A 323.10A 328.30 -34.90 363.20 2360 ---- ---- 331.50A 331.50A 336.80 -35.10 371.90 2370 ---- ---- 339.90A 339.90A 345.20 -35.50 380.70 1 2375 ---- ---- 344.10A 344.10A 349.50 -35.60 385.10 2 2380 ---- ---- 348.40A 348.40A 353.80 -35.70 389.50 2390 ---- ---- 356.90A 356.90A 362.30 -36.10 398.40 2400 ---- ---- 365.50A 365.50A 370.90 -36.40 407.30 1 2410 ---- ---- 374.10A 374.10A 379.60 -36.70 416.30 2420 ---- ---- 382.80A 382.80A 388.40 -36.90 425.30 2 2425 ---- ---- 387.20A 387.20A 392.70 -37.10 429.80 5 2430 ---- ---- 391.60A 391.60A 397.10 -37.20 434.30 2 2440 ---- ---- 400.30A 400.30A 406.00 -37.40 443.40 7 2450 ---- ---- 409.10A 409.10A 414.90 -37.60 452.50 19 76 2475 ---- ---- 431.30A 431.30A 437.20 -38.10 475.30 4 2490 ---- ---- 444.70A 444.70A 450.80 -38.30 489.10 2500 ---- ---- 453.70A 453.70A 459.80 -38.50 78 498.30 16 2525 ---- ---- 476.30A 476.30A 482.60 -38.90 521.50 2550 ---- ---- 499.10A 499.10A 505.50 -39.30 544.80 1 2575 ---- ---- 522.10A 522.10A 528.60 -39.60 568.20 3 2600 ---- ---- 545.20A 545.20A 551.80 -40.10 591.90 45 2625 ---- ---- 568.50A 568.50A 575.20 -40.50 615.70 2650 ---- ---- 591.90A 591.90A 598.70 -40.90 639.60 2700 ---- ---- 639.10A 639.10A 646.20 -41.50 687.70 2750 ---- ---- 686.80A 686.80A 694.00 -42.20 736.20 2800 ---- ---- 734.80A 734.80A 742.30 -42.70 785.00 2900 ---- ---- 831.70A 831.70A 839.60 -43.80 883.40 3000 ---- ---- 929.60A 929.60A 938.00 -44.70 982.70 3200 ---- ---- 1127.70A 1127.70A 1137.20 -45.50 1182.70 4000 1947.30 1947.30 1930.20A 1930.20A 1937.20 -45.50 1 1982.70 1 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 -.10 .20 975 ---- ---- ---- ---- .10 -.10 .20 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .80 -.10 .90 10 1275 ---- ---- ---- ---- 1.00 UNCH 1.00 1300 ---- ---- ---- ---- 1.10 -.10 1.20 1 1325 ---- ---- ---- ---- 1.30 -.10 1.40 1350 ---- ---- ---- ---- 1.40 -.20 1.60 1375 ---- ---- ---- ---- 1.70 -.10 1.80 1400 ---- ---- ---- ---- 1.90 -.20 2.10 1425 ---- ---- 2.40A 2.40A 2.20 -.30 2.50 3 1430 ---- ---- 2.50A 2.50A 2.30 -.30 2.60 1440 2.30 2.40B 2.30 2.40B 2.50 -.30 1 2.80 1450 ---- ---- 2.80A 2.80A 2.60 -.40 3.00 2 1460 ---- ---- 3.00A 3.00A 2.80 -.40 3.20 1470 ---- ---- 3.20A 3.20A 3.00 -.40 3.40 1475 ---- ---- 3.30A 3.30A 3.10 -.40 3.50 1480 ---- ---- 3.40A 3.40A 3.20 -.40 3.60 1 1490 ---- ---- 3.60A 3.60A 3.40 -.50 3.90 1500 ---- ---- 3.80A 3.80A 3.70 -.50 4.20 1510 ---- ---- 4.10A 4.10A 3.90 -.60 4.50 1520 ---- ---- 4.40A 4.40A 4.20 -.60 4.80 1525 ---- ---- 4.50A 4.50A 4.40 -.60 5.00 1530 ---- ---- 4.70A 4.70A 4.50 -.70 5.20 1535 ---- ---- 4.80A 4.80A 4.70 -.70 5.40 1540 ---- ---- 5.00A 5.00A 4.80 -.80 5.60 1545 ---- ---- 5.20A 5.20A 5.00 -.80 5.80 1550 ---- ---- 5.30A 5.30A 5.20 -.80 6.00 1555 ---- ---- 5.50A 5.50A 5.40 -.80 6.20 1560 ---- ---- 5.70A 5.70A 5.60 -.80 6.40 1565 ---- ---- 5.90A 5.90A 5.70 -1.00 6.70 1570 ---- ---- 6.10A 6.10A 6.00 -.90 6.90 10 1575 ---- ---- 6.30A 6.30A 6.20 -.90 7.10 1580 ---- ---- 6.50A 6.50A 6.40 -1.00 7.40 1585 ---- ---- 6.70A 6.70A 6.60 -1.10 7.70 1590 ---- ---- 7.00A 7.00A 6.80 -1.10 7.90 1 1595 ---- ---- 7.20A 7.20A 7.10 -1.10 8.20 1600 ---- ---- 7.40A 7.40A 7.30 -1.20 8.50 1605 ---- ---- 7.70A 7.70A 7.60 -1.20 8.80 1610 ---- ---- 8.00A 8.00A 7.80 -1.30 9.10 1615 ---- ---- 8.30A 8.30A 8.10 -1.30 9.40 1620 ---- ---- 8.60A 8.60A 8.40 -1.30 9.70 1625 ---- ---- 8.80A 8.80A 8.70 -1.40 10.10 1630 ---- ---- 9.10A 9.10A 9.00 -1.40 10.40 1635 ---- ---- 9.40A 9.40A 9.30 -1.50 10.80 1640 ---- ---- 9.70A 9.70A 9.60 -1.50 11.10 1645 ---- ---- 10.10A 10.10A 9.90 -1.60 11.50 1650 ---- ---- 10.40A 10.40A 10.20 -1.70 11.90 1655 ---- ---- 10.70A 10.70A 10.60 -1.70 12.30 1660 ---- ---- 11.10A 11.10A 10.90 -1.80 12.70 1665 ---- ---- 11.40A 11.40A 11.30 -1.90 13.20 1670 ---- ---- 11.80A 11.80A 11.70 -1.90 13.60 1675 ---- ---- 12.20A 12.20A 12.00 -2.10 14.10 1680 ---- ---- 12.60A 12.60A 12.40 -2.10 14.50 1685 ---- ---- 13.00A 13.00A 12.80 -2.20 15.00 1690 ---- ---- 13.40A 13.40A 13.30 -2.20 15.50 1695 ---- ---- 13.80A 13.80A 13.70 -2.40 16.10 1 1700 13.80 14.60B 13.80 14.60B 14.10 -2.50 10 16.60 2 1705 ---- ---- 14.80A 14.80A 14.60 -2.60 17.20 1710 ---- ---- 15.20A 15.20A 15.10 -2.60 17.70 1715 ---- ---- 15.70A 15.70A 15.50 -2.80 18.30 1 1720 ---- ---- 16.20A 16.20A 16.00 -3.00 19.00 1725 ---- ---- 16.80A 16.80A 16.50 -3.10 19.60 1730 ---- ---- 17.30A 17.30A 17.10 -3.20 20.30 1735 ---- ---- 17.90A 17.90A 17.60 -3.40 21.00 1740 ---- ---- 18.50A 18.50A 18.20 -3.50 21.70 1745 ---- ---- 19.10A 19.10A 18.80 -3.60 22.40 1750 ---- ---- 19.70A 19.70A 19.40 -3.70 23.10 22 1755 ---- ---- 20.30A 20.30A 20.00 -3.90 23.90 1760 ---- ---- 20.90A 20.90A 20.60 -4.10 24.70 1765 ---- ---- 21.60A 21.60A 21.30 -4.30 25.60 1770 22.00 23.10B 22.00 23.10B 21.90 -4.50 1 26.40 1 1775 ---- ---- 23.00A 23.00A 22.60 -4.70 27.30 1780 ---- ---- 23.70A 23.70A 23.30 -4.90 28.20 1 1785 ---- ---- 24.50A 24.50A 24.10 -5.00 29.10 1790 24.40 24.40 24.40 26.10B 24.90 -5.20 1 30.10 1795 ---- ---- 26.00A 26.00A 25.70 -5.40 31.10 1800 ---- ---- 26.90A 26.90A 26.50 -5.60 32.10 1805 ---- ---- 27.70A 27.70A 27.30 -5.80 33.10 1810 29.30 29.30 28.60A 28.60A 28.20 -6.00 1 34.20 7 1815 ---- ---- 29.50A 29.50A 29.10 -6.20 35.30 1820 ---- ---- 30.40A 30.40A 30.00 -6.50 36.50 1825 ---- ---- 31.30A 31.30A 31.00 -6.70 37.70 1830 33.70 33.90B 32.30A 32.30A 32.00 -6.90 1 38.90 2 1835 ---- ---- 33.30A 33.30A 33.00 -7.10 40.10 1 1840 ---- ---- 34.40A 34.40A 34.10 -7.30 41.40 1 1845 ---- ---- 35.40A 35.40A 35.20 -7.50 42.70 1850 ---- ---- 36.50A 36.50A 36.30 -7.70 44.00 12 1855 ---- ---- 37.70A 37.70A 37.40 -8.00 45.40 1860 ---- ---- 38.80A 38.80A 38.60 -8.20 46.80 1865 ---- ---- 40.00A 40.00A 39.80 -8.50 48.30 1870 ---- ---- 41.20A 41.20A 41.10 -8.70 49.80 1875 ---- ---- 42.50A 42.50A 42.40 -8.90 51.30 1880 ---- ---- 43.80A 43.80A 43.70 -9.20 52.90 1885 ---- ---- 45.10A 45.10A 45.00 -9.50 54.50 1890 ---- ---- 46.50A 46.50A 46.40 -9.80 56.20 1895 ---- ---- 47.90A 47.90A 47.90 -10.00 57.90 1900 ---- ---- 49.30A 49.30A 49.30 -10.30 59.60 1905 ---- ---- 50.80A 50.80A 50.80 -10.60 61.40 1910 ---- ---- 52.30A 52.30A 52.40 -10.80 63.20 1915 ---- ---- 53.80A 53.80A 54.00 -11.10 65.10 1920 ---- ---- 55.40A 55.40A 55.60 -11.40 67.00 1925 ---- ---- 57.00A 57.00A 57.30 -11.60 68.90 1930 ---- ---- 58.70A 58.70A 59.00 -11.90 70.90 1935 ---- ---- 60.40A 60.40A 60.70 -12.20 72.90 1940 ---- ---- 62.10A 62.10A 62.50 -12.50 75.00 1945 ---- ---- 63.90A 63.90A 64.30 -12.80 77.10 1950 ---- ---- 65.70A 65.70A 66.10 -13.10 79.20 105 1955 ---- ---- 67.60A 67.60A 68.00 -13.40 81.40 1960 ---- ---- 69.50A 69.50A 70.00 -13.60 83.60 1965 ---- ---- 71.40A 71.40A 71.90 -14.00 85.90 1970 ---- ---- 73.40A 73.40A 73.90 -14.30 88.20 1975 ---- ---- 75.40A 75.40A 75.90 -14.60 90.50 1980 ---- ---- 77.50A 77.50A 78.00 -14.90 92.90 1985 ---- ---- 79.60A 79.60A 80.10 -15.30 95.40 1990 ---- ---- 81.70A 81.70A 82.30 -15.60 97.90 1995 ---- ---- 83.90A 83.90A 84.50 -15.90 100.40 2000 ---- ---- 86.10A 86.10A 86.80 -16.20 40 103.00 3 2005 ---- ---- 88.40A 88.40A 89.10 -16.50 105.60 2010 ---- ---- 90.70A 90.70A 91.40 -16.90 108.30 2015 ---- ---- 93.00A 93.00A 93.80 -17.20 111.00 2020 ---- ---- 95.40A 95.40A 96.20 -17.60 113.80 2025 ---- ---- 97.80A 97.80A 98.60 -18.00 116.60 2030 ---- ---- 100.20A 100.20A 101.10 -18.30 119.40 2035 ---- ---- 102.70A 102.70A 103.60 -18.70 122.30 2040 ---- ---- 105.20A 105.20A 106.20 -19.00 125.20 2045 ---- ---- 107.80A 107.80A 108.80 -19.30 128.10 2050 ---- ---- 110.40A 110.40A 111.40 -19.70 131.10 2055 ---- ---- 113.00A 113.00A 114.10 -20.00 134.10 2060 ---- ---- 115.70A 115.70A 116.70 -20.40 137.10 30 30 2065 ---- ---- 118.40A 118.40A 119.50 -20.60 140.10 2070 ---- ---- 121.20A 121.20A 122.20 -21.00 143.20 2075 ---- ---- 123.90A 123.90A 125.00 -21.30 146.30 2080 ---- ---- 126.70A 126.70A 127.80 -21.60 149.40 2085 ---- ---- 129.60A 129.60A 130.70 -21.90 152.60 2090 ---- ---- 132.50A 132.50A 133.50 -22.30 155.80 2095 ---- ---- 135.40A 135.40A 136.50 -22.50 159.00 2100 ---- ---- 138.30A 138.30A 139.40 -22.90 162.30 2105 ---- ---- 141.30A 141.30A 142.40 -23.20 165.60 2110 ---- ---- 144.30A 144.30A 145.40 -23.50 168.90 2115 ---- ---- 147.40A 147.40A 148.50 -23.70 172.20 2120 ---- ---- 150.40A 150.40A 151.60 -24.00 175.60 2125 ---- ---- 153.50A 153.50A 154.70 -24.40 179.10 2130 ---- ---- 156.60A 156.60A 157.90 -24.60 182.50 2135 ---- ---- 159.80A 159.80A 161.10 -24.90 186.00 2140 ---- ---- 163.00A 163.00A 164.30 -25.20 189.50 2145 ---- ---- 166.20A 166.20A 167.60 -25.40 193.00 2150 ---- ---- 169.40A 169.40A 170.90 -25.70 196.60 2155 ---- ---- 172.70A 172.70A 174.20 -26.00 200.20 2160 ---- ---- 176.00A 176.00A 177.60 -26.20 203.80 2165 ---- ---- 179.30A 179.30A 181.00 -26.40 207.40 2170 ---- ---- 182.60A 182.60A 184.40 -26.60 211.00 2175 ---- ---- 186.00A 186.00A 187.90 -26.80 214.70 2180 ---- ---- 189.40A 189.40A 191.30 -27.10 218.40 2185 ---- ---- 192.80A 192.80A 194.80 -27.30 222.10 2190 ---- ---- 196.30A 196.30A 198.30 -27.50 225.80 2195 ---- ---- 199.70A 199.70A 201.90 -27.60 229.50 2200 ---- ---- 203.20A 203.20A 205.40 -27.90 233.30 2205 ---- ---- 206.80A 206.80A 209.00 -28.00 237.00 2210 ---- ---- 210.30A 210.30A 212.60 -28.20 240.80 2215 ---- ---- 213.90A 213.90A 216.20 -28.50 244.70 2220 ---- ---- 217.50A 217.50A 219.90 -28.60 248.50 2225 ---- ---- 221.10A 221.10A 223.60 -28.80 252.40 2230 ---- ---- 224.70A 224.70A 227.30 -29.00 256.30 2235 ---- ---- 228.40A 228.40A 231.00 -29.20 260.20 2240 ---- ---- 232.10A 232.10A 234.70 -29.50 264.20 2245 ---- ---- 235.80A 235.80A 238.50 -29.70 268.20 2250 ---- ---- 239.50A 239.50A 242.20 -30.00 272.20 2255 ---- ---- 243.30A 243.30A 246.00 -30.20 276.20 2260 ---- ---- 247.10A 247.10A 249.80 -30.40 280.20 2270 ---- ---- 254.70A 254.70A 257.50 -30.90 288.40 2275 ---- ---- 258.50A 258.50A 261.40 -31.10 292.50 2280 ---- ---- 262.30A 262.30A 265.30 -31.30 296.60 2290 ---- ---- 270.10A 270.10A 273.20 -31.70 304.90 2300 ---- ---- 277.90A 277.90A 281.20 -32.00 313.20 1 2310 ---- ---- 285.80A 285.80A 289.20 -32.30 321.50 2320 ---- ---- 293.80A 293.80A 297.30 -32.60 329.90 2325 ---- ---- 297.80A 297.80A 301.40 -32.70 334.10 2330 ---- ---- 301.80A 301.80A 305.50 -32.90 338.40 2340 ---- ---- 309.90A 309.90A 313.70 -33.10 346.80 2350 ---- ---- 318.00A 318.00A 322.00 -33.40 355.40 1 2360 ---- ---- 326.20A 326.20A 330.40 -33.50 363.90 2375 ---- ---- 338.60A 338.60A 343.00 -33.90 376.90 2400 ---- ---- 359.60A 359.60A 364.10 -34.50 398.60 1 2425 ---- ---- 380.80A 380.80A 385.50 -35.10 420.60 2450 ---- ---- 402.30A 402.30A 407.10 -35.80 7 442.90 8 2475 ---- ---- 424.10A 424.10A 429.20 -36.20 465.40 2500 ---- ---- 446.20A 446.20A 451.40 -36.60 11 488.00 22 2525 ---- ---- 468.40A 468.40A 473.80 -37.10 510.90 1 2550 ---- ---- 490.90A 490.90A 496.20 -37.80 534.00 2600 ---- ---- 536.30A 536.30A 541.60 -39.00 580.60 1 2700 ---- ---- 629.00A 629.00A 635.20 -40.10 675.30 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .90 -.20 1.10 1275 ---- ---- ---- ---- 1.10 -.20 1.30 1300 ---- ---- ---- ---- 1.30 -.20 1.50 1325 ---- ---- ---- ---- 1.50 -.20 1.70 1 1350 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 1375 ---- ---- 2.30A 2.30A 2.10 -.30 2.40 1400 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1425 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 1430 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 1440 ---- ---- 3.30A 3.30A 3.20 -.40 3.60 1450 ---- ---- 3.40A 3.40A 3.40 -.50 3.90 1460 ---- ---- 3.80A 3.80A 3.60 -.50 4.10 1 1470 ---- ---- 4.00A 4.00A 3.80 -.60 4.40 1475 ---- ---- 4.10A 4.10A 4.00 -.50 4.50 1480 ---- ---- 4.30A 4.30A 4.10 -.60 4.70 1 1490 ---- ---- 4.50A 4.50A 4.30 -.70 5.00 2 1500 ---- ---- 4.70A 4.70A 4.60 -.70 5.30 2 1510 ---- ---- 5.10A 5.10A 4.90 -.80 5.70 3 1520 ---- ---- 5.50A 5.50A 5.20 -.90 6.10 1525 ---- ---- 5.70A 5.70A 5.40 -.90 6.30 1530 ---- ---- 5.80A 5.80A 5.60 -.90 6.50 1535 ---- ---- 6.00A 6.00A 5.80 -.90 6.70 1540 ---- ---- 6.20A 6.20A 6.00 -.90 6.90 1545 ---- ---- 6.40A 6.40A 6.20 -1.00 7.20 1550 ---- ---- 6.60A 6.60A 6.40 -1.00 7.40 1 1555 ---- ---- 6.90A 6.90A 6.60 -1.00 7.60 1560 ---- ---- 7.10A 7.10A 6.80 -1.10 7.90 1565 ---- ---- 7.30A 7.30A 7.00 -1.20 8.20 1570 ---- ---- 7.50A 7.50A 7.20 -1.20 8.40 1575 ---- ---- 7.80A 7.80A 7.40 -1.30 8.70 1580 ---- ---- 8.00A 8.00A 7.70 -1.30 9.00 1585 ---- ---- 8.30A 8.30A 7.90 -1.40 9.30 1590 ---- ---- 8.60A 8.60A 8.20 -1.40 9.60 1595 ---- ---- 8.90A 8.90A 8.50 -1.40 9.90 1600 ---- ---- 9.20A 9.20A 8.70 -1.60 10.30 281 1605 ---- ---- 9.50A 9.50A 9.00 -1.60 10.60 1610 ---- ---- 9.80A 9.80A 9.30 -1.70 11.00 27 1615 ---- ---- 10.10A 10.10A 9.60 -1.70 11.30 1620 ---- ---- 10.40A 10.40A 9.90 -1.80 11.70 1625 10.10 10.60B 10.10 10.50B 10.30 -1.80 1 12.10 1630 ---- ---- 11.10A 11.10A 10.60 -1.90 12.50 1635 ---- ---- 11.40A 11.40A 10.90 -2.00 12.90 1640 ---- ---- 11.80A 11.80A 11.30 -2.00 13.30 1645 ---- ---- 12.10A 12.10A 11.70 -2.10 13.80 1650 ---- ---- 12.50A 12.50A 12.00 -2.20 14.20 436 1655 ---- ---- 12.90A 12.90A 12.40 -2.30 14.70 1660 ---- ---- 13.30A 13.30A 12.80 -2.40 15.20 1665 ---- ---- 13.70A 13.70A 13.20 -2.50 15.70 1670 ---- ---- 14.10A 14.10A 13.70 -2.50 16.20 250 1675 ---- ---- 14.60A 14.60A 14.10 -2.60 16.70 1680 ---- ---- 15.00A 15.00A 14.60 -2.70 17.30 1685 ---- ---- 15.50A 15.50A 15.00 -2.80 17.80 1690 ---- ---- 16.00A 16.00A 15.50 -2.90 18.40 1695 ---- ---- 16.40A 16.40A 16.00 -3.00 19.00 1700 ---- ---- 17.00A 17.00A 16.50 -3.10 19.60 93 1705 ---- ---- 17.50A 17.50A 17.10 -3.10 20.20 1710 ---- ---- 18.00A 18.00A 17.60 -3.30 20.90 1715 ---- ---- 18.60A 18.60A 18.20 -3.30 21.50 1720 ---- ---- 19.10A 19.10A 18.70 -3.50 22.20 1725 ---- ---- 19.70A 19.70A 19.30 -3.60 22.90 1730 ---- ---- 20.30A 20.30A 19.90 -3.70 23.60 1735 ---- ---- 20.90A 20.90A 20.60 -3.80 24.40 1740 ---- ---- 21.60A 21.60A 21.20 -4.00 25.20 1745 ---- ---- 22.20A 22.20A 21.90 -4.10 26.00 1750 ---- ---- 22.90A 22.90A 22.60 -4.20 26.80 100 1755 ---- ---- 23.60A 23.60A 23.30 -4.30 27.60 1760 ---- ---- 24.30A 24.30A 24.00 -4.50 28.50 1765 ---- ---- 25.00A 25.00A 24.70 -4.70 29.40 1 1770 ---- ---- 25.80A 25.80A 25.50 -4.80 30.30 1775 26.40 26.40 26.40 27.20B 26.30 -5.00 1 31.30 1780 ---- ---- 27.40A 27.40A 27.10 -5.20 32.30 1785 ---- ---- 28.20A 28.20A 27.90 -5.40 33.30 1790 ---- ---- 29.10A 29.10A 28.80 -5.50 34.30 1795 ---- ---- 29.90A 29.90A 29.60 -5.80 35.40 1800 ---- ---- 30.80A 30.80A 30.50 -6.00 36.50 435 1805 ---- ---- 31.80A 31.80A 31.40 -6.30 37.70 1810 ---- ---- 32.70A 32.70A 32.40 -6.40 38.80 1815 ---- ---- 33.70A 33.70A 33.30 -6.70 40.00 1820 ---- ---- 34.70A 34.70A 34.30 -7.00 41.30 1825 ---- ---- 35.80A 35.80A 35.40 -7.20 42.60 680 1830 ---- ---- 36.80A 36.80A 36.40 -7.50 43.90 1835 ---- ---- 37.90A 37.90A 37.50 -7.70 45.20 1840 ---- ---- 39.10A 39.10A 38.60 -8.00 46.60 1845 ---- ---- 40.20A 40.20A 39.70 -8.30 48.00 1850 ---- ---- 41.40A 41.40A 40.90 -8.50 100 49.40 135 1855 ---- ---- 42.60A 42.60A 42.10 -8.80 50.90 1860 ---- ---- 43.90A 43.90A 43.40 -9.00 52.40 1865 ---- ---- 45.20A 45.20A 44.70 -9.20 53.90 1870 ---- ---- 46.50A 46.50A 46.00 -9.50 55.50 1875 ---- ---- 47.80A 47.80A 47.40 -9.60 57.00 7 1880 ---- ---- 49.20A 49.20A 48.80 -9.90 58.70 1885 ---- ---- 50.60A 50.60A 50.20 -10.10 60.30 1890 ---- ---- 52.10A 52.10A 51.70 -10.30 62.00 1895 ---- ---- 53.50A 53.50A 53.20 -10.60 63.80 1900 ---- ---- 55.00A 55.00A 54.80 -10.80 65.60 268 1905 ---- ---- 56.60A 56.60A 56.40 -11.00 67.40 6 1910 58.30 58.30 58.20A 58.40B 58.00 -11.30 260 69.30 10 261 1915 59.80 59.80 59.70 62.10B 59.60 -11.60 488 71.20 1920 ---- ---- 61.40A 61.40A 61.40 -11.70 73.10 1925 ---- ---- 63.10A 63.10A 63.10 -12.00 75.10 1930 ---- ---- 64.80A 64.80A 64.90 -12.30 77.20 1935 ---- ---- 66.60A 66.60A 66.70 -12.60 79.30 1 1940 ---- ---- 68.40A 68.40A 68.50 -12.90 81.40 9 1945 ---- ---- 70.20A 70.20A 70.40 -13.20 83.60 1950 ---- ---- 72.10A 72.10A 72.30 -13.50 85.80 79 1955 ---- ---- 74.00A 74.00A 74.20 -13.80 88.00 12 1960 ---- ---- 75.90A 75.90A 76.20 -14.10 90.30 1965 ---- ---- 77.90A 77.90A 78.30 -14.30 92.60 1970 ---- ---- 79.90A 79.90A 80.30 -14.70 95.00 1975 ---- ---- 82.10A 82.10A 82.40 -14.90 97.30 1980 ---- ---- 84.20A 84.20A 84.50 -15.30 99.80 1985 ---- ---- 86.30A 86.30A 86.70 -15.50 102.20 24 1990 ---- ---- 88.50A 88.50A 88.90 -15.90 104.80 1995 ---- ---- 90.70A 90.70A 91.10 -16.20 107.30 2000 ---- ---- 92.90A 92.90A 93.40 -16.50 109.90 51 2005 ---- ---- 95.20A 95.20A 95.70 -16.80 112.50 2010 ---- ---- 97.50A 97.50A 98.00 -17.20 115.20 2015 ---- ---- 99.90A 99.90A 100.40 -17.40 117.80 2020 ---- ---- 102.30A 102.30A 102.80 -17.80 120.60 337 2025 ---- ---- 104.70A 104.70A 105.30 -18.00 123.30 2030 ---- ---- 107.20A 107.20A 107.70 -18.40 126.10 2035 ---- ---- 109.70A 109.70A 110.30 -18.70 129.00 2040 ---- ---- 112.20A 112.20A 112.80 -19.00 131.80 15 2045 ---- ---- 114.80A 114.80A 115.40 -19.40 134.80 2050 120.00 120.00 117.40A 121.50B 118.00 -19.70 177 137.70 200 2055 ---- ---- 120.00A 120.00A 120.70 -20.00 140.70 177 2060 ---- ---- 122.70A 122.70A 123.40 -20.30 143.70 2065 ---- ---- 125.40A 125.40A 126.10 -20.60 146.70 2070 ---- ---- 128.20A 128.20A 128.90 -20.90 149.80 2075 ---- ---- 130.90A 130.90A 131.70 -21.20 152.90 2080 ---- ---- 133.80A 133.80A 134.50 -21.50 156.00 2085 ---- ---- 136.60A 136.60A 137.40 -21.80 159.20 1 2090 ---- ---- 139.50A 139.50A 140.30 -22.10 162.40 2095 ---- ---- 142.40A 142.40A 143.20 -22.40 165.60 2100 ---- ---- 145.30A 145.30A 146.20 -22.60 168.80 2105 ---- ---- 148.30A 148.30A 149.20 -22.90 172.10 2110 ---- ---- 151.20A 151.20A 152.20 -23.20 175.40 2115 ---- ---- 154.20A 154.20A 155.30 -23.50 178.80 2120 ---- ---- 157.30A 157.30A 158.40 -23.70 182.10 2125 ---- ---- 160.40A 160.40A 161.50 -24.00 185.50 2130 ---- ---- 163.50A 163.50A 164.60 -24.40 189.00 2135 ---- ---- 166.60A 166.60A 167.80 -24.60 192.40 2140 ---- ---- 169.80A 169.80A 171.10 -24.80 195.90 2145 ---- ---- 172.90A 172.90A 174.30 -25.10 199.40 2150 ---- ---- 176.20A 176.20A 177.60 -25.30 202.90 2155 ---- ---- 179.40A 179.40A 180.90 -25.50 206.40 2160 ---- ---- 182.70A 182.70A 184.20 -25.80 210.00 2165 ---- ---- 186.00A 186.00A 187.60 -26.00 213.60 2170 ---- ---- 189.30A 189.30A 191.00 -26.20 217.20 2175 ---- ---- 192.60A 192.60A 194.40 -26.50 220.90 2180 ---- ---- 196.00A 196.00A 197.80 -26.70 224.50 2185 ---- ---- 199.40A 199.40A 201.30 -26.90 228.20 2190 ---- ---- 202.80A 202.80A 204.80 -27.10 231.90 2195 ---- ---- 206.30A 206.30A 208.30 -27.40 235.70 2200 ---- ---- 209.80A 209.80A 211.90 -27.50 239.40 2205 ---- ---- 213.30A 213.30A 215.40 -27.80 243.20 2210 ---- ---- 216.80A 216.80A 219.00 -28.00 247.00 2215 ---- ---- 220.30A 220.30A 222.60 -28.20 250.80 2220 ---- ---- 223.90A 223.90A 226.30 -28.30 254.60 2225 ---- ---- 227.50A 227.50A 229.90 -28.60 258.50 2230 ---- ---- 231.10A 231.10A 233.60 -28.80 262.40 2235 ---- ---- 234.70A 234.70A 237.30 -29.00 266.30 2240 ---- ---- 238.40A 238.40A 241.00 -29.20 270.20 2245 ---- ---- 242.00A 242.00A 244.80 -29.30 274.10 2250 ---- ---- 245.70A 245.70A 248.50 -29.60 278.10 2255 ---- ---- 249.20A 249.20A 252.30 -29.70 282.00 2260 ---- ---- 253.20A 253.20A 256.10 -29.90 286.00 2270 ---- ---- 260.70A 260.70A 263.80 -30.20 294.00 2275 ---- ---- 264.50A 264.50A 267.60 -30.40 298.00 2280 ---- ---- 268.30A 268.30A 271.50 -30.60 302.10 2290 ---- ---- 276.00A 276.00A 279.30 -30.90 310.20 2300 ---- ---- 283.80A 283.80A 287.20 -31.20 318.40 2310 ---- ---- 291.60A 291.60A 295.10 -31.60 326.70 2320 ---- ---- 299.50A 299.50A 303.10 -31.90 335.00 2325 ---- ---- 303.40A 303.40A 307.10 -32.00 339.10 2330 ---- ---- 307.40A 307.40A 311.10 -32.20 343.30 2340 ---- ---- 315.40A 315.40A 319.20 -32.50 351.70 2350 ---- ---- 323.50A 323.50A 327.40 -32.80 360.20 2360 ---- ---- 331.40A 331.40A 335.60 -33.00 368.60 2375 ---- ---- 343.90A 343.90A 348.00 -33.50 381.50 2400 ---- ---- 364.60A 364.60A 368.90 -34.10 403.00 2425 ---- ---- 385.70A 385.70A 390.10 -34.60 424.70 2450 ---- ---- 407.00A 407.00A 411.50 -35.20 446.70 2475 ---- ---- 428.60A 428.60A 433.20 -35.70 468.90 2500 ---- ---- 450.50A 450.50A 455.10 -36.20 491.30 1 2525 ---- ---- 472.50A 472.50A 477.20 -36.70 513.90 3 2550 ---- ---- 494.60A 494.60A 499.60 -37.10 536.70 2800 ---- ---- 726.00A 726.00A 731.90 -40.80 772.70 1 1 3000 ---- ---- 918.40A 918.40A 925.10 -43.10 968.20 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .50 -.10 .60 1275 ---- ---- ---- ---- .60 -.10 .70 1300 ---- ---- ---- ---- .80 -.20 1.00 1325 ---- ---- ---- ---- 1.00 -.20 1.20 1350 ---- ---- ---- ---- 1.30 -.20 1.50 1375 ---- ---- ---- ---- 1.60 -.30 1.90 1400 ---- ---- ---- ---- 1.90 -.40 2.30 1425 ---- ---- ---- ---- 2.40 -.50 2.90 1440 ---- ---- ---- ---- 2.70 -.60 3.30 1450 ---- ---- ---- ---- 2.90 -.60 3.50 1460 ---- ---- ---- ---- 3.20 -.60 3.80 1470 ---- ---- ---- ---- 3.40 -.80 4.20 1475 ---- ---- ---- ---- 3.50 -.80 4.30 1480 ---- ---- ---- ---- 3.70 -.80 4.50 1490 ---- ---- ---- ---- 4.00 -.80 4.80 1500 ---- ---- ---- ---- 4.30 -.90 5.20 1510 ---- ---- ---- ---- 4.60 -1.00 5.60 1520 ---- ---- ---- ---- 5.00 -1.10 6.10 1525 ---- ---- ---- ---- 5.10 -1.20 6.30 1530 ---- ---- ---- ---- 5.30 -1.20 6.50 1540 ---- ---- ---- ---- 5.70 -1.30 7.00 1545 ---- ---- ---- ---- 5.90 -1.40 7.30 1550 ---- ---- ---- ---- 6.10 -1.40 7.50 1555 ---- ---- ---- ---- 6.30 -1.50 7.80 1560 ---- ---- ---- ---- 6.60 -1.50 8.10 1565 ---- ---- ---- ---- 6.80 -1.50 8.30 1570 ---- ---- ---- ---- 7.00 -1.60 8.60 1575 ---- ---- ---- ---- 7.30 -1.60 8.90 1580 ---- ---- ---- ---- 7.50 -1.70 9.20 1585 ---- ---- ---- ---- 7.80 -1.70 9.50 1590 ---- ---- ---- ---- 8.00 -1.90 9.90 1595 ---- ---- ---- ---- 8.30 -1.90 10.20 1600 ---- ---- ---- ---- 8.50 -2.00 10.50 1605 ---- ---- ---- ---- 8.80 -2.10 10.90 1610 ---- ---- ---- ---- 9.10 -2.10 11.20 1615 ---- ---- ---- ---- 9.40 -2.20 11.60 1620 ---- ---- ---- ---- 9.70 -2.30 12.00 1625 ---- ---- ---- ---- 10.00 -2.30 12.30 1630 ---- ---- ---- ---- 10.30 -2.40 12.70 1635 ---- ---- ---- ---- 10.60 -2.50 13.10 1640 ---- ---- ---- ---- 11.00 -2.50 13.50 1645 ---- ---- ---- ---- 11.30 -2.70 14.00 1650 ---- ---- ---- ---- 11.60 -2.80 14.40 1655 ---- ---- ---- ---- 12.00 -2.80 14.80 1660 ---- ---- ---- ---- 12.40 -2.90 15.30 1665 ---- ---- ---- ---- 12.70 -3.10 15.80 1670 ---- ---- ---- ---- 13.10 -3.10 16.20 1675 ---- ---- ---- ---- 13.50 -3.20 16.70 1680 ---- ---- ---- ---- 13.90 -3.30 17.20 1685 ---- ---- ---- ---- 14.30 -3.50 17.80 1690 ---- ---- ---- ---- 14.80 -3.50 18.30 1695 ---- ---- ---- ---- 15.20 -3.60 18.80 1700 ---- ---- ---- ---- 15.70 -3.70 19.40 1705 ---- ---- ---- ---- 16.10 -3.90 20.00 1710 ---- ---- ---- ---- 16.60 -4.00 20.60 1715 ---- ---- ---- ---- 17.10 -4.10 21.20 1720 ---- ---- ---- ---- 17.60 -4.20 21.80 1725 ---- ---- ---- ---- 18.10 -4.30 22.40 1730 ---- ---- ---- ---- 18.70 -4.40 23.10 1735 ---- ---- ---- ---- 19.20 -4.60 23.80 1740 ---- ---- ---- ---- 19.80 -4.70 24.50 1745 ---- ---- ---- ---- 20.40 -4.80 25.20 1750 ---- ---- ---- ---- 21.00 -5.00 26.00 1755 ---- ---- ---- ---- 21.70 -5.00 26.70 1760 ---- ---- ---- ---- 22.30 -5.20 27.50 1765 ---- ---- ---- ---- 23.00 -5.30 28.30 1770 ---- ---- ---- ---- 23.70 -5.50 29.20 1775 ---- ---- ---- ---- 24.40 -5.70 30.10 1780 ---- ---- ---- ---- 25.20 -5.70 30.90 1785 ---- ---- ---- ---- 26.00 -5.90 31.90 1790 ---- ---- ---- ---- 26.80 -6.00 32.80 1795 ---- ---- ---- ---- 27.60 -6.20 33.80 1800 ---- ---- ---- ---- 28.40 -6.40 34.80 1805 ---- ---- ---- ---- 29.30 -6.50 35.80 1810 ---- ---- ---- ---- 30.30 -6.60 36.90 1815 ---- ---- ---- ---- 31.20 -6.80 38.00 1820 ---- ---- ---- ---- 32.20 -6.90 39.10 1825 ---- ---- ---- ---- 33.20 -7.10 40.30 1830 ---- ---- ---- ---- 34.20 -7.30 41.50 1835 ---- ---- ---- ---- 35.30 -7.40 42.70 1840 ---- ---- ---- ---- 36.40 -7.60 44.00 1845 ---- ---- ---- ---- 37.60 -7.70 45.30 1850 ---- ---- ---- ---- 38.80 -7.80 46.60 1855 ---- ---- ---- ---- 40.00 -8.00 48.00 1860 ---- ---- ---- ---- 41.20 -8.20 49.40 1865 ---- ---- ---- ---- 42.50 -8.40 50.90 1870 ---- ---- ---- ---- 43.90 -8.50 52.40 1875 ---- ---- ---- ---- 45.20 -8.70 53.90 1880 ---- ---- ---- ---- 46.60 -8.90 55.50 1885 ---- ---- ---- ---- 48.00 -9.20 57.20 1890 ---- ---- ---- ---- 49.50 -9.30 58.80 1895 ---- ---- ---- ---- 51.00 -9.50 60.50 1900 ---- ---- ---- ---- 52.50 -9.80 62.30 1905 ---- ---- ---- ---- 54.10 -10.00 64.10 1910 ---- ---- ---- ---- 55.70 -10.30 66.00 1915 ---- ---- ---- ---- 57.30 -10.60 67.90 1920 ---- ---- ---- ---- 59.00 -10.80 69.80 1925 ---- ---- ---- ---- 60.70 -11.10 71.80 1930 ---- ---- ---- ---- 62.50 -11.30 73.80 1935 ---- ---- ---- ---- 64.20 -11.70 75.90 1940 ---- ---- ---- ---- 66.10 -11.90 78.00 1945 ---- ---- ---- ---- 67.90 -12.30 80.20 1950 ---- ---- ---- ---- 69.80 -12.50 82.30 1955 ---- ---- ---- ---- 71.70 -12.80 84.50 1960 ---- ---- ---- ---- 73.60 -13.20 86.80 1965 ---- ---- ---- ---- 75.60 -13.40 89.00 1970 ---- ---- ---- ---- 77.60 -13.70 91.30 1975 ---- ---- ---- ---- 79.60 -14.00 93.60 1980 ---- ---- ---- ---- 81.70 -14.20 95.90 1985 ---- ---- ---- ---- 83.80 -14.50 98.30 1990 ---- ---- ---- ---- 85.90 -14.70 100.60 1995 ---- ---- ---- ---- 88.10 -14.90 103.00 2000 ---- ---- ---- ---- 90.20 -15.20 105.40 2005 ---- ---- ---- ---- 92.50 -15.40 107.90 2010 ---- ---- ---- ---- 94.70 -15.70 110.40 2015 ---- ---- ---- ---- 97.00 -15.90 112.90 2020 ---- ---- ---- ---- 99.30 -16.10 115.40 2025 ---- ---- ---- ---- 101.70 -16.30 118.00 2030 ---- ---- ---- ---- 104.10 -16.50 120.60 2035 ---- ---- ---- ---- 106.50 -16.80 123.30 2040 ---- ---- ---- ---- 108.90 -17.10 126.00 2045 ---- ---- ---- ---- 111.40 -17.30 128.70 2050 ---- ---- ---- ---- 114.00 -17.50 131.50 2055 ---- ---- ---- ---- 116.50 -17.80 134.30 2060 ---- ---- ---- ---- 119.10 -18.10 137.20 2065 ---- ---- ---- ---- 121.70 -18.40 140.10 2070 ---- ---- ---- ---- 124.40 -18.60 143.00 2075 ---- ---- ---- ---- 127.10 -18.90 146.00 2080 ---- ---- ---- ---- 129.80 -19.20 149.00 2085 ---- ---- ---- ---- 132.60 -19.40 152.00 2090 ---- ---- ---- ---- 135.40 -19.70 155.10 2095 ---- ---- ---- ---- 138.20 -20.00 158.20 2100 ---- ---- ---- ---- 141.00 -20.40 161.40 2105 ---- ---- ---- ---- 143.90 -20.60 164.50 2110 ---- ---- ---- ---- 146.80 -21.00 167.80 2115 ---- ---- ---- ---- 149.80 -21.20 171.00 2120 ---- ---- ---- ---- 152.80 -21.50 174.30 2125 ---- ---- ---- ---- 155.80 -21.80 177.60 2130 ---- ---- ---- ---- 158.80 -22.10 180.90 2135 ---- ---- ---- ---- 161.90 -22.40 184.30 2140 ---- ---- ---- ---- 165.00 -22.70 187.70 2145 ---- ---- ---- ---- 168.10 -23.00 191.10 2150 ---- ---- ---- ---- 171.30 -23.30 194.60 2155 ---- ---- ---- ---- 174.50 -23.50 198.00 2160 ---- ---- ---- ---- 177.70 -23.80 201.50 2165 ---- ---- ---- ---- 180.90 -24.20 205.10 2170 ---- ---- ---- ---- 184.20 -24.40 208.60 2175 ---- ---- ---- ---- 187.50 -24.70 212.20 2180 ---- ---- ---- ---- 190.80 -25.00 215.80 2185 ---- ---- ---- ---- 194.20 -25.20 219.40 2190 ---- ---- ---- ---- 197.50 -25.60 223.10 2195 ---- ---- ---- ---- 200.90 -25.80 226.70 2200 ---- ---- ---- ---- 204.40 -26.00 230.40 2205 ---- ---- ---- ---- 207.80 -26.30 234.10 2210 ---- ---- ---- ---- 211.30 -26.60 237.90 2215 ---- ---- ---- ---- 214.80 -26.80 241.60 2220 ---- ---- ---- ---- 218.40 -27.00 245.40 2225 ---- ---- ---- ---- 221.90 -27.30 249.20 2230 ---- ---- ---- ---- 225.50 -27.50 253.00 2235 ---- ---- ---- ---- 229.10 -27.70 256.80 2240 ---- ---- ---- ---- 232.70 -27.90 260.60 2245 ---- ---- ---- ---- 236.40 -28.10 264.50 2250 ---- ---- ---- ---- 240.00 -28.30 268.30 2255 ---- ---- ---- ---- 243.70 -28.50 272.20 2260 ---- ---- ---- ---- 247.40 -28.70 276.10 2265 ---- ---- ---- ---- 251.20 -28.80 280.00 2270 ---- ---- ---- ---- 254.90 -29.10 284.00 2275 ---- ---- ---- ---- 258.70 -29.20 287.90 2280 ---- ---- ---- ---- 262.50 -29.40 291.90 2290 ---- ---- ---- ---- 270.10 -29.80 299.90 2300 ---- ---- ---- ---- 277.90 -30.00 307.90 2310 ---- ---- ---- ---- 285.60 -30.40 316.00 2320 ---- ---- ---- ---- 293.50 -30.70 324.20 2325 ---- ---- ---- ---- 297.50 -30.80 328.30 2330 ---- ---- ---- ---- 301.40 -31.00 332.40 2340 ---- ---- ---- ---- 309.40 -31.30 340.70 2350 ---- ---- ---- ---- 317.50 -31.50 349.00 2360 ---- ---- ---- ---- 325.60 -31.70 357.30 2370 ---- ---- ---- ---- 333.80 -32.00 365.80 2375 ---- ---- ---- ---- 337.90 -32.10 370.00 2400 ---- ---- ---- ---- 358.60 -32.70 391.30 2425 ---- ---- ---- ---- 379.60 -33.30 412.90 2450 ---- ---- ---- ---- 400.90 -33.80 434.70 2475 ---- ---- ---- ---- 422.50 -34.30 456.80 2500 ---- ---- ---- ---- 444.30 -34.80 479.10 2525 ---- ---- ---- ---- 466.40 -35.20 501.60 2550 ---- ---- ---- ---- 488.60 -35.70 524.30 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- 1.00 UNCH 1.00 1275 ---- ---- ---- ---- 1.20 -.10 1.30 1300 ---- ---- ---- ---- 1.50 -.10 1.60 1325 ---- ---- ---- ---- 1.80 -.20 2.00 1350 ---- ---- ---- ---- 2.20 -.20 2.40 1375 ---- ---- ---- ---- 2.70 -.30 3.00 1400 ---- ---- ---- ---- 3.20 -.40 3.60 1425 ---- ---- ---- ---- 3.90 -.50 4.40 1440 ---- ---- ---- ---- 4.30 -.70 5.00 1450 ---- ---- ---- ---- 4.60 -.80 5.40 1460 ---- ---- ---- ---- 5.00 -.80 5.80 1470 ---- ---- ---- ---- 5.30 -.90 6.20 1475 ---- ---- ---- ---- 5.50 -.90 6.40 1480 ---- ---- ---- ---- 5.70 -.90 6.60 1490 ---- ---- ---- ---- 6.10 -1.00 7.10 1500 ---- ---- ---- ---- 6.50 -1.10 7.60 1510 ---- ---- ---- ---- 6.90 -1.30 8.20 1520 ---- ---- ---- ---- 7.40 -1.30 8.70 1525 ---- ---- ---- ---- 7.60 -1.40 9.00 1530 ---- ---- ---- ---- 7.80 -1.50 9.30 1540 ---- ---- ---- ---- 8.30 -1.70 10.00 1545 ---- ---- ---- ---- 8.60 -1.70 10.30 1550 ---- ---- ---- ---- 8.90 -1.70 10.60 1555 ---- ---- ---- ---- 9.10 -1.90 11.00 1560 ---- ---- ---- ---- 9.40 -1.90 11.30 1565 ---- ---- ---- ---- 9.70 -2.00 11.70 1570 ---- ---- ---- ---- 10.00 -2.00 12.00 1575 ---- ---- ---- ---- 10.30 -2.10 12.40 1580 ---- ---- ---- ---- 10.60 -2.20 12.80 1585 ---- ---- ---- ---- 10.90 -2.20 13.10 1590 ---- ---- ---- ---- 11.20 -2.30 13.50 1595 ---- ---- ---- ---- 11.50 -2.40 13.90 1600 ---- ---- ---- ---- 11.80 -2.50 14.30 1605 ---- ---- ---- ---- 12.20 -2.50 14.70 1610 ---- ---- ---- ---- 12.50 -2.70 15.20 1615 ---- ---- ---- ---- 12.90 -2.70 15.60 1620 ---- ---- ---- ---- 13.20 -2.80 16.00 1625 ---- ---- ---- ---- 13.60 -2.90 16.50 1630 ---- ---- ---- ---- 13.90 -3.00 16.90 1635 ---- ---- ---- ---- 14.30 -3.10 17.40 1640 ---- ---- ---- ---- 14.70 -3.20 17.90 1645 ---- ---- ---- ---- 15.10 -3.30 18.40 1650 ---- ---- ---- ---- 15.50 -3.30 18.80 1655 ---- ---- ---- ---- 15.90 -3.40 19.30 1660 ---- ---- ---- ---- 16.30 -3.60 19.90 1665 ---- ---- ---- ---- 16.70 -3.70 20.40 1670 ---- ---- ---- ---- 17.20 -3.70 20.90 1675 ---- ---- ---- ---- 17.60 -3.90 21.50 1680 ---- ---- ---- ---- 18.10 -3.90 22.00 1685 ---- ---- ---- ---- 18.50 -4.10 22.60 1690 ---- ---- ---- ---- 19.00 -4.20 23.20 1695 ---- ---- ---- ---- 19.50 -4.30 23.80 1700 ---- ---- ---- ---- 20.00 -4.40 24.40 1705 ---- ---- ---- ---- 20.50 -4.50 25.00 1710 ---- ---- ---- ---- 21.00 -4.70 25.70 1715 ---- ---- ---- ---- 21.60 -4.70 26.30 1720 ---- ---- ---- ---- 22.10 -4.90 27.00 1725 ---- ---- ---- ---- 22.70 -5.00 27.70 1730 ---- ---- ---- ---- 23.30 -5.10 28.40 1735 ---- ---- ---- ---- 23.90 -5.30 29.20 1740 ---- ---- ---- ---- 24.50 -5.40 29.90 1745 ---- ---- ---- ---- 25.20 -5.50 30.70 1750 ---- ---- ---- ---- 25.90 -5.60 31.50 1755 ---- ---- ---- ---- 26.50 -5.80 32.30 1760 ---- ---- ---- ---- 27.20 -5.90 33.10 1765 ---- ---- ---- ---- 28.00 -6.00 34.00 1770 ---- ---- ---- ---- 28.70 -6.20 34.90 1775 ---- ---- ---- ---- 29.50 -6.30 35.80 1780 ---- ---- ---- ---- 30.30 -6.50 36.80 1785 ---- ---- ---- ---- 31.10 -6.60 37.70 1790 ---- ---- ---- ---- 31.90 -6.80 38.70 1795 ---- ---- ---- ---- 32.80 -7.00 39.80 1800 ---- ---- ---- ---- 33.70 -7.10 40.80 1805 ---- ---- ---- ---- 34.60 -7.30 41.90 1810 ---- ---- ---- ---- 35.60 -7.40 43.00 1815 ---- ---- ---- ---- 36.60 -7.60 44.20 1820 ---- ---- ---- ---- 37.60 -7.80 45.40 1825 ---- ---- ---- ---- 38.60 -8.00 46.60 1830 ---- ---- ---- ---- 39.70 -8.20 47.90 1835 ---- ---- ---- ---- 40.80 -8.40 49.20 1840 ---- ---- ---- ---- 42.00 -8.50 50.50 1845 ---- ---- ---- ---- 43.20 -8.70 51.90 1850 ---- ---- ---- ---- 44.40 -8.90 53.30 1855 ---- ---- ---- ---- 45.70 -9.10 54.80 1860 ---- ---- ---- ---- 46.90 -9.40 56.30 1865 ---- ---- ---- ---- 48.30 -9.50 57.80 1870 ---- ---- ---- ---- 49.60 -9.80 59.40 1875 ---- ---- ---- ---- 51.00 -10.00 61.00 1880 ---- ---- ---- ---- 52.50 -10.10 62.60 1885 ---- ---- ---- ---- 53.90 -10.40 64.30 1890 ---- ---- ---- ---- 55.40 -10.60 66.00 1895 ---- ---- ---- ---- 57.00 -10.80 67.80 1900 ---- ---- ---- ---- 58.60 -11.00 69.60 1905 ---- ---- ---- ---- 60.20 -11.30 71.50 1910 ---- ---- ---- ---- 61.80 -11.50 73.30 1915 ---- ---- ---- ---- 63.50 -11.80 75.30 1920 ---- ---- ---- ---- 65.30 -11.90 77.20 1925 ---- ---- ---- ---- 67.00 -12.20 79.20 1930 ---- ---- ---- ---- 68.80 -12.50 81.30 1935 ---- ---- ---- ---- 70.70 -12.70 83.40 1940 ---- ---- ---- ---- 72.50 -13.00 85.50 1945 ---- ---- ---- ---- 74.50 -13.10 87.60 1950 ---- ---- ---- ---- 76.40 -13.40 89.80 1955 ---- ---- ---- ---- 78.40 -13.70 92.10 1960 ---- ---- ---- ---- 80.40 -13.90 94.30 1965 ---- ---- ---- ---- 82.50 -14.10 96.60 1970 ---- ---- ---- ---- 84.60 -14.40 99.00 1975 ---- ---- ---- ---- 86.70 -14.70 101.40 1980 ---- ---- ---- ---- 88.90 -14.90 103.80 1985 ---- ---- ---- ---- 91.10 -15.20 106.30 1990 ---- ---- ---- ---- 93.40 -15.40 108.80 1995 ---- ---- ---- ---- 95.60 -15.70 111.30 2000 ---- ---- ---- ---- 97.90 -16.00 113.90 2005 ---- ---- ---- ---- 100.30 -16.20 116.50 2010 ---- ---- ---- ---- 102.70 -16.40 119.10 2015 ---- ---- ---- ---- 105.10 -16.70 121.80 2020 ---- ---- ---- ---- 107.50 -17.00 124.50 2025 ---- ---- ---- ---- 110.00 -17.20 127.20 2030 ---- ---- ---- ---- 112.50 -17.50 130.00 2035 ---- ---- ---- ---- 115.10 -17.70 132.80 2040 ---- ---- ---- ---- 117.70 -17.90 135.60 2045 ---- ---- ---- ---- 120.30 -18.20 138.50 2050 ---- ---- ---- ---- 122.90 -18.50 141.40 2055 ---- ---- ---- ---- 125.60 -18.70 144.30 2060 ---- ---- ---- ---- 128.30 -19.00 147.30 2065 ---- ---- ---- ---- 131.00 -19.30 150.30 2070 ---- ---- ---- ---- 133.80 -19.50 153.30 2075 ---- ---- ---- ---- 136.60 -19.80 156.40 2080 ---- ---- ---- ---- 139.40 -20.00 159.40 2085 ---- ---- ---- ---- 142.30 -20.30 162.60 2090 ---- ---- ---- ---- 145.20 -20.50 165.70 2095 ---- ---- ---- ---- 148.10 -20.80 168.90 2100 ---- ---- ---- ---- 151.00 -21.00 172.00 2105 ---- ---- ---- ---- 154.00 -21.30 175.30 2110 ---- ---- ---- ---- 157.00 -21.50 178.50 2115 ---- ---- ---- ---- 160.10 -21.70 181.80 2120 ---- ---- ---- ---- 163.10 -22.00 185.10 2125 ---- ---- ---- ---- 166.20 -22.20 188.40 2130 ---- ---- ---- ---- 169.30 -22.50 191.80 2135 ---- ---- ---- ---- 172.40 -22.70 195.10 2140 ---- ---- ---- ---- 175.60 -22.90 198.50 2145 ---- ---- ---- ---- 178.80 -23.10 201.90 2150 ---- ---- ---- ---- 182.00 -23.40 205.40 2155 ---- ---- ---- ---- 185.20 -23.60 208.80 2160 ---- ---- ---- ---- 188.50 -23.80 212.30 2165 ---- ---- ---- ---- 191.80 -24.00 215.80 2170 ---- ---- ---- ---- 195.10 -24.30 219.40 2175 ---- ---- ---- ---- 198.40 -24.50 222.90 2180 ---- ---- ---- ---- 201.80 -24.70 226.50 2185 ---- ---- ---- ---- 205.20 -24.90 230.10 2190 ---- ---- ---- ---- 208.60 -25.10 233.70 2195 ---- ---- ---- ---- 212.00 -25.30 237.30 2200 ---- ---- ---- ---- 215.40 -25.50 240.90 2205 ---- ---- ---- ---- 218.90 -25.70 244.60 2210 ---- ---- ---- ---- 222.40 -25.90 248.30 2215 ---- ---- ---- ---- 225.90 -26.10 252.00 2220 ---- ---- ---- ---- 229.40 -26.30 255.70 2225 ---- ---- ---- ---- 232.90 -26.50 259.40 2230 ---- ---- ---- ---- 236.50 -26.70 263.20 2235 ---- ---- ---- ---- 240.10 -26.80 266.90 2240 ---- ---- ---- ---- 243.60 -27.10 270.70 2245 ---- ---- ---- ---- 247.30 -27.20 274.50 2250 ---- ---- ---- ---- 250.90 -27.40 278.30 2255 ---- ---- ---- ---- 254.50 -27.60 282.10 2260 ---- ---- ---- ---- 258.20 -27.80 286.00 2265 ---- ---- ---- ---- 261.90 -27.90 289.80 2270 ---- ---- ---- ---- 265.60 -28.10 293.70 2275 ---- ---- ---- ---- 269.30 -28.30 297.60 2280 ---- ---- ---- ---- 273.10 -28.40 301.50 2290 ---- ---- ---- ---- 280.60 -28.70 309.30 2300 ---- ---- ---- ---- 288.20 -29.00 317.20 2310 ---- ---- ---- ---- 295.80 -29.40 325.20 2320 ---- ---- ---- ---- 303.50 -29.70 333.20 2325 ---- ---- ---- ---- 307.40 -29.80 337.20 2330 ---- ---- ---- ---- 311.30 -30.00 341.30 2340 ---- ---- ---- ---- 319.10 -30.30 349.40 2350 ---- ---- ---- ---- 327.00 -30.60 357.60 2360 ---- ---- ---- ---- 335.00 -30.80 365.80 2370 ---- ---- ---- ---- 343.00 -31.10 374.10 2375 ---- ---- ---- ---- 347.00 -31.20 378.20 2400 ---- ---- ---- ---- 367.30 -31.90 399.20 2425 ---- ---- ---- ---- 387.90 -32.50 420.40 2450 ---- ---- ---- ---- 408.80 -33.10 441.90 2475 ---- ---- ---- ---- 430.00 -33.60 463.60 2500 ---- ---- ---- ---- 451.40 -34.10 485.50 2525 ---- ---- ---- ---- 473.10 -34.60 507.70 2550 ---- ---- ---- ---- 495.00 -35.10 530.10 3400 ---- ---- ---- ---- 1308.10 -44.40 1352.50 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- 1.50 -.20 1.70 1275 ---- ---- ---- ---- 1.80 -.20 2.00 1300 ---- ---- ---- ---- 2.10 -.30 2.40 1325 ---- ---- ---- ---- 2.50 -.40 2.90 1350 ---- ---- ---- ---- 2.90 -.50 3.40 1375 ---- ---- ---- ---- 3.40 -.60 4.00 1400 ---- ---- ---- ---- 4.00 -.70 4.70 1425 ---- ---- ---- ---- 4.60 -.90 5.50 1450 ---- ---- ---- ---- 5.40 -1.00 6.40 1460 ---- ---- ---- ---- 5.70 -1.10 6.80 1470 ---- ---- ---- ---- 6.00 -1.20 7.20 1475 ---- ---- ---- ---- 6.20 -1.20 7.40 1480 ---- ---- ---- ---- 6.40 -1.30 7.70 1490 ---- ---- ---- ---- 6.80 -1.30 8.10 1500 ---- ---- ---- ---- 7.20 -1.40 8.60 1510 ---- ---- ---- ---- 7.60 -1.50 9.10 1520 ---- ---- ---- ---- 8.00 -1.70 9.70 1525 ---- ---- ---- ---- 8.20 -1.80 10.00 1530 ---- ---- ---- ---- 8.50 -1.70 10.20 1540 ---- ---- ---- ---- 9.00 -1.80 10.80 1545 ---- ---- ---- ---- 9.20 -1.90 11.10 1550 ---- ---- ---- ---- 9.50 -2.00 11.50 1555 ---- ---- ---- ---- 9.70 -2.10 11.80 1560 ---- ---- ---- ---- 10.00 -2.10 12.10 1565 ---- ---- ---- ---- 10.30 -2.20 12.50 1570 ---- ---- ---- ---- 10.60 -2.20 12.80 1575 ---- ---- ---- ---- 10.80 -2.40 13.20 1580 ---- ---- ---- ---- 11.10 -2.40 13.50 1585 ---- ---- ---- ---- 11.40 -2.50 13.90 1590 ---- ---- ---- ---- 11.70 -2.60 14.30 1595 ---- ---- ---- ---- 12.10 -2.60 14.70 1600 ---- ---- ---- ---- 12.40 -2.70 15.10 1605 ---- ---- ---- ---- 12.70 -2.80 15.50 1610 ---- ---- ---- ---- 13.10 -2.80 15.90 1615 ---- ---- ---- ---- 13.40 -2.90 16.30 1620 ---- ---- ---- ---- 13.80 -3.00 16.80 1625 ---- ---- ---- ---- 14.10 -3.10 17.20 1630 ---- ---- ---- ---- 14.50 -3.20 17.70 1635 ---- ---- ---- ---- 14.90 -3.20 18.10 1640 ---- ---- ---- ---- 15.30 -3.30 18.60 1645 ---- ---- ---- ---- 15.60 -3.50 19.10 1650 ---- ---- ---- ---- 16.10 -3.50 19.60 1655 ---- ---- ---- ---- 16.50 -3.60 20.10 1660 ---- ---- ---- ---- 16.90 -3.70 20.60 1665 ---- ---- ---- ---- 17.30 -3.90 21.20 1670 ---- ---- ---- ---- 17.80 -3.90 21.70 1675 ---- ---- ---- ---- 18.20 -4.10 22.30 1680 ---- ---- ---- ---- 18.70 -4.20 22.90 1685 ---- ---- ---- ---- 19.20 -4.20 23.40 1690 ---- ---- ---- ---- 19.70 -4.30 24.00 1695 ---- ---- ---- ---- 20.20 -4.50 24.70 1700 ---- ---- ---- ---- 20.70 -4.60 25.30 1705 ---- ---- ---- ---- 21.20 -4.70 25.90 1710 ---- ---- ---- ---- 21.80 -4.80 26.60 1715 ---- ---- ---- ---- 22.30 -5.00 27.30 1720 ---- ---- ---- ---- 22.90 -5.10 28.00 1725 ---- ---- ---- ---- 23.50 -5.20 28.70 1730 ---- ---- ---- ---- 24.10 -5.30 29.40 1735 ---- ---- ---- ---- 24.70 -5.50 30.20 1740 ---- ---- ---- ---- 25.30 -5.70 31.00 1745 ---- ---- ---- ---- 26.00 -5.80 31.80 1750 ---- ---- ---- ---- 26.70 -5.90 32.60 1755 ---- ---- ---- ---- 27.40 -6.00 33.40 1760 ---- ---- ---- ---- 28.10 -6.20 34.30 1765 ---- ---- ---- ---- 28.80 -6.30 35.10 1770 ---- ---- ---- ---- 29.60 -6.40 36.00 1775 ---- ---- ---- ---- 30.30 -6.70 37.00 1780 ---- ---- ---- ---- 31.10 -6.80 37.90 1785 ---- ---- ---- ---- 32.00 -6.90 38.90 1790 ---- ---- ---- ---- 32.80 -7.10 39.90 1795 ---- ---- ---- ---- 33.70 -7.20 40.90 1800 ---- ---- ---- ---- 34.60 -7.40 42.00 1805 ---- ---- ---- ---- 35.50 -7.60 43.10 1810 ---- ---- ---- ---- 36.40 -7.80 44.20 1815 ---- ---- ---- ---- 37.40 -7.90 45.30 1820 ---- ---- ---- ---- 38.40 -8.10 46.50 1825 ---- ---- ---- ---- 39.50 -8.20 47.70 1830 ---- ---- ---- ---- 40.50 -8.40 48.90 1835 ---- ---- ---- ---- 41.60 -8.60 50.20 1840 ---- ---- ---- ---- 42.70 -8.80 51.50 1845 ---- ---- ---- ---- 43.90 -8.90 52.80 1850 ---- ---- ---- ---- 45.10 -9.10 54.20 1855 ---- ---- ---- ---- 46.30 -9.30 55.60 1860 ---- ---- ---- ---- 47.50 -9.50 57.00 1865 ---- ---- ---- ---- 48.80 -9.70 58.50 1870 ---- ---- ---- ---- 50.10 -9.90 60.00 1875 ---- ---- ---- ---- 51.50 -10.00 61.50 1880 ---- ---- ---- ---- 52.80 -10.30 63.10 1885 ---- ---- ---- ---- 54.20 -10.50 64.70 1890 ---- ---- ---- ---- 55.70 -10.60 66.30 1895 ---- ---- ---- ---- 57.10 -10.80 67.90 1900 ---- ---- ---- ---- 58.60 -11.00 69.60 1905 ---- ---- ---- ---- 60.10 -11.20 71.30 1910 ---- ---- ---- ---- 61.70 -11.40 73.10 1915 ---- ---- ---- ---- 63.30 -11.60 74.90 1920 ---- ---- ---- ---- 64.90 -11.80 76.70 1925 ---- ---- ---- ---- 66.50 -12.00 78.50 1930 ---- ---- ---- ---- 68.10 -12.30 80.40 1935 ---- ---- ---- ---- 69.80 -12.50 82.30 1940 ---- ---- ---- ---- 71.50 -12.80 84.30 1945 ---- ---- ---- ---- 73.30 -12.90 86.20 1950 ---- ---- ---- ---- 75.10 -13.10 88.20 1955 ---- ---- ---- ---- 76.90 -13.40 90.30 1960 ---- ---- ---- ---- 78.70 -13.60 92.30 1965 ---- ---- ---- ---- 80.60 -13.80 94.40 1970 ---- ---- ---- ---- 82.50 -14.10 96.60 1975 ---- ---- ---- ---- 84.40 -14.30 98.70 1980 ---- ---- ---- ---- 86.40 -14.50 100.90 1985 ---- ---- ---- ---- 88.40 -14.80 103.20 1990 ---- ---- ---- ---- 90.50 -15.00 105.50 1995 ---- ---- ---- ---- 92.60 -15.20 107.80 2000 ---- ---- ---- ---- 94.70 -15.40 110.10 2005 ---- ---- ---- ---- 96.90 -15.60 112.50 2010 ---- ---- ---- ---- 99.10 -15.90 115.00 2015 ---- ---- ---- ---- 101.40 -16.00 117.40 2020 ---- ---- ---- ---- 103.60 -16.40 120.00 2025 ---- ---- ---- ---- 106.00 -16.50 122.50 2030 ---- ---- ---- ---- 108.40 -16.70 125.10 2035 ---- ---- ---- ---- 110.80 -16.90 127.70 2040 ---- ---- ---- ---- 113.20 -17.20 130.40 2045 ---- ---- ---- ---- 115.70 -17.30 133.00 2050 ---- ---- ---- ---- 118.20 -17.60 135.80 2055 ---- ---- ---- ---- 120.70 -17.80 138.50 2060 ---- ---- ---- ---- 123.30 -18.00 141.30 2065 ---- ---- ---- ---- 125.90 -18.30 144.20 2070 ---- ---- ---- ---- 128.60 -18.40 147.00 2075 ---- ---- ---- ---- 131.30 -18.60 149.90 2080 ---- ---- ---- ---- 134.00 -18.90 152.90 2085 ---- ---- ---- ---- 136.70 -19.10 155.80 2090 ---- ---- ---- ---- 139.50 -19.30 158.80 2095 ---- ---- ---- ---- 142.30 -19.60 161.90 2100 ---- ---- ---- ---- 145.10 -19.80 164.90 2105 ---- ---- ---- ---- 148.00 -20.00 168.00 2110 ---- ---- ---- ---- 150.90 -20.30 171.20 2115 ---- ---- ---- ---- 153.80 -20.50 174.30 2120 ---- ---- ---- ---- 156.80 -20.70 177.50 2125 ---- ---- ---- ---- 159.80 -20.90 180.70 2130 ---- ---- ---- ---- 162.80 -21.20 184.00 2135 ---- ---- ---- ---- 165.80 -21.40 187.20 2140 ---- ---- ---- ---- 168.90 -21.60 190.50 2145 ---- ---- ---- ---- 172.00 -21.90 193.90 2150 ---- ---- ---- ---- 175.10 -22.10 197.20 2155 ---- ---- ---- ---- 178.30 -22.30 200.60 2160 ---- ---- ---- ---- 181.50 -22.50 204.00 2165 ---- ---- ---- ---- 184.70 -22.80 207.50 2170 ---- ---- ---- ---- 187.90 -23.00 210.90 2175 ---- ---- ---- ---- 191.20 -23.20 214.40 2180 ---- ---- ---- ---- 194.50 -23.40 217.90 2185 ---- ---- ---- ---- 197.80 -23.60 221.40 2190 ---- ---- ---- ---- 201.10 -23.90 225.00 2195 ---- ---- ---- ---- 204.40 -24.10 228.50 2200 ---- ---- ---- ---- 207.80 -24.30 232.10 2205 ---- ---- ---- ---- 211.20 -24.50 235.70 2210 ---- ---- ---- ---- 214.60 -24.80 239.40 2215 ---- ---- ---- ---- 218.10 -24.90 243.00 2220 ---- ---- ---- ---- 221.50 -25.20 246.70 2225 ---- ---- ---- ---- 225.00 -25.40 250.40 2230 ---- ---- ---- ---- 228.50 -25.60 254.10 2235 ---- ---- ---- ---- 232.00 -25.80 257.80 2240 ---- ---- ---- ---- 235.60 -26.00 261.60 2245 ---- ---- ---- ---- 239.10 -26.30 265.40 2250 ---- ---- ---- ---- 242.70 -26.40 269.10 2255 ---- ---- ---- ---- 246.30 -26.60 272.90 2260 ---- ---- ---- ---- 249.90 -26.90 276.80 2265 ---- ---- ---- ---- 253.60 -27.00 280.60 2270 ---- ---- ---- ---- 257.20 -27.20 284.40 2275 ---- ---- ---- ---- 260.90 -27.40 288.30 2280 ---- ---- ---- ---- 264.60 -27.60 292.20 2285 ---- ---- ---- ---- 268.30 -27.80 296.10 2290 ---- ---- ---- ---- 272.00 -28.00 300.00 2300 ---- ---- ---- ---- 279.50 -28.40 307.90 2310 ---- ---- ---- ---- 287.10 -28.70 315.80 2320 ---- ---- ---- ---- 294.70 -29.10 323.80 2325 ---- ---- ---- ---- 298.60 -29.20 327.80 2330 ---- ---- ---- ---- 302.40 -29.40 331.80 2340 ---- ---- ---- ---- 310.20 -29.70 339.90 2350 ---- ---- ---- ---- 318.00 -30.10 348.10 2360 ---- ---- ---- ---- 325.90 -30.40 356.30 2370 ---- ---- ---- ---- 333.80 -30.70 364.50 2375 ---- ---- ---- ---- 337.80 -30.90 368.70 2380 ---- ---- ---- ---- 341.80 -31.00 372.80 2390 ---- ---- ---- ---- 349.80 -31.40 381.20 2400 ---- ---- ---- ---- 357.90 -31.70 389.60 2425 ---- ---- ---- ---- 378.40 -32.30 410.70 2450 ---- ---- ---- ---- 399.10 -33.10 432.20 2475 ---- ---- ---- ---- 420.10 -33.70 453.80 2500 ---- ---- ---- ---- 441.40 -34.30 475.70 2525 ---- ---- ---- ---- 462.90 -34.90 497.80 2550 ---- ---- ---- ---- 484.70 -35.40 520.10 2575 ---- ---- ---- ---- 506.60 -36.00 542.60 OG JUN24 Gold Option PUT 1000 ---- ---- ---- ---- .10 UNCH .10 1025 ---- ---- ---- ---- .10 UNCH .10 1050 ---- ---- ---- ---- .20 UNCH .20 1075 ---- ---- ---- ---- .20 -.10 .30 1090 ---- ---- ---- ---- .20 -.10 .30 1100 ---- ---- ---- ---- .30 UNCH .30 1110 ---- ---- ---- ---- .30 -.10 .40 1120 ---- ---- ---- ---- .30 -.10 .40 1125 ---- ---- ---- ---- .40 UNCH .40 1130 ---- ---- ---- ---- .40 -.10 .50 1140 ---- ---- ---- ---- .40 -.10 .50 1150 ---- ---- ---- ---- .50 -.10 .60 1160 ---- ---- ---- ---- .50 -.10 .60 1170 ---- ---- ---- ---- .60 -.10 .70 1175 ---- ---- ---- ---- .60 -.10 .70 1180 ---- ---- ---- ---- .60 -.20 .80 1190 ---- ---- ---- ---- .70 -.10 .80 1195 ---- ---- ---- ---- .70 -.20 .90 1200 ---- ---- ---- ---- .70 -.20 .90 1205 ---- ---- ---- ---- .80 -.20 1.00 1210 ---- ---- ---- ---- .80 -.20 1.00 1215 ---- ---- ---- ---- .90 -.20 1.10 1220 ---- ---- ---- ---- .90 -.20 1.10 1225 ---- ---- ---- ---- .90 -.30 1.20 1230 ---- ---- ---- ---- 1.00 -.20 1.20 1235 ---- ---- ---- ---- 1.00 -.30 1.30 1240 ---- ---- ---- ---- 1.10 -.20 1.30 1245 ---- ---- ---- ---- 1.10 -.30 1.40 1250 ---- ---- ---- ---- 1.20 -.30 1.50 1255 ---- ---- ---- ---- 1.20 -.30 1.50 1260 ---- ---- ---- ---- 1.30 -.30 1.60 1265 ---- ---- ---- ---- 1.30 -.40 1.70 1270 ---- ---- ---- ---- 1.40 -.30 1.70 1275 ---- ---- ---- ---- 1.50 -.30 1.80 1280 ---- ---- ---- ---- 1.50 -.40 1.90 1285 ---- ---- ---- ---- 1.60 -.40 2.00 1290 ---- ---- ---- ---- 1.70 -.40 2.10 1295 ---- ---- ---- ---- 1.70 -.50 2.20 1300 ---- ---- ---- ---- 1.80 -.40 2.20 1305 ---- ---- ---- ---- 1.90 -.40 2.30 1310 ---- ---- ---- ---- 2.00 -.40 2.40 1315 ---- ---- ---- ---- 2.10 -.40 2.50 1320 ---- ---- ---- ---- 2.10 -.50 2.60 1325 ---- ---- ---- ---- 2.20 -.60 2.80 1330 ---- ---- ---- ---- 2.30 -.60 2.90 1335 ---- ---- ---- ---- 2.40 -.60 3.00 1340 ---- ---- ---- ---- 2.50 -.60 3.10 1345 ---- ---- ---- ---- 2.60 -.60 3.20 1350 ---- ---- ---- ---- 2.70 -.70 3.40 1355 ---- ---- ---- ---- 2.80 -.70 3.50 1360 ---- ---- ---- ---- 3.00 -.60 3.60 1365 ---- ---- ---- ---- 3.10 -.70 3.80 1370 ---- ---- ---- ---- 3.20 -.70 3.90 1375 ---- ---- ---- ---- 3.30 -.80 4.10 1380 ---- ---- ---- ---- 3.40 -.90 4.30 1385 ---- ---- ---- ---- 3.60 -.80 4.40 1390 ---- ---- ---- ---- 3.70 -.90 4.60 1395 ---- ---- ---- ---- 3.90 -.90 4.80 1400 ---- ---- ---- ---- 4.00 -.90 4.90 1405 ---- ---- ---- ---- 4.20 -.90 5.10 1410 ---- ---- ---- ---- 4.30 -1.00 5.30 1415 ---- ---- ---- ---- 4.50 -1.00 5.50 1420 ---- ---- ---- ---- 4.60 -1.10 5.70 1425 ---- ---- ---- ---- 4.80 -1.10 5.90 1430 ---- ---- ---- ---- 5.00 -1.10 6.10 1435 ---- ---- ---- ---- 5.20 -1.20 6.40 1440 ---- ---- ---- ---- 5.40 -1.20 6.60 1445 ---- ---- ---- ---- 5.60 -1.20 6.80 1450 ---- ---- ---- ---- 5.70 -1.40 7.10 1455 ---- ---- ---- ---- 6.00 -1.30 7.30 1460 ---- ---- ---- ---- 6.20 -1.40 7.60 1465 ---- ---- ---- ---- 6.40 -1.40 7.80 1470 ---- ---- ---- ---- 6.60 -1.50 8.10 1475 ---- ---- ---- ---- 6.80 -1.60 8.40 1480 ---- ---- ---- ---- 7.10 -1.60 8.70 1485 ---- ---- ---- ---- 7.30 -1.70 9.00 1490 ---- ---- ---- ---- 7.50 -1.70 9.20 1495 ---- ---- ---- ---- 7.80 -1.80 9.60 1500 ---- ---- ---- ---- 8.00 -1.90 9.90 1505 ---- ---- ---- ---- 8.30 -1.90 10.20 1510 ---- ---- ---- ---- 8.60 -1.90 10.50 1515 ---- ---- ---- ---- 8.90 -1.90 10.80 1520 ---- ---- ---- ---- 9.10 -2.10 11.20 1525 ---- ---- ---- ---- 9.40 -2.10 11.50 1530 ---- ---- ---- ---- 9.70 -2.20 11.90 1535 ---- ---- ---- ---- 10.00 -2.20 12.20 1540 ---- ---- ---- ---- 10.30 -2.30 12.60 1545 ---- ---- ---- ---- 10.60 -2.40 13.00 1550 ---- ---- ---- ---- 10.90 -2.50 13.40 1555 ---- ---- ---- ---- 11.30 -2.50 13.80 1560 ---- ---- ---- ---- 11.60 -2.50 14.10 1565 ---- ---- ---- ---- 11.90 -2.70 14.60 1570 ---- ---- ---- ---- 12.30 -2.70 15.00 1575 ---- ---- ---- ---- 12.60 -2.80 15.40 1580 ---- ---- ---- ---- 13.00 -2.80 15.80 1585 ---- ---- ---- ---- 13.30 -2.90 16.20 1590 ---- ---- ---- ---- 13.70 -3.00 16.70 1595 ---- ---- ---- ---- 14.10 -3.00 17.10 1600 ---- ---- ---- ---- 14.40 -3.20 17.60 100 1605 ---- ---- ---- ---- 14.80 -3.20 18.00 1610 ---- ---- ---- ---- 15.20 -3.30 18.50 1615 ---- ---- ---- ---- 15.60 -3.30 18.90 1620 ---- ---- ---- ---- 16.00 -3.40 19.40 1625 ---- ---- ---- ---- 16.40 -3.50 19.90 1630 ---- ---- ---- ---- 16.80 -3.60 20.40 1635 ---- ---- ---- ---- 17.20 -3.70 20.90 1640 ---- ---- ---- ---- 17.60 -3.80 21.40 1645 ---- ---- ---- ---- 18.00 -3.90 21.90 1650 ---- ---- ---- ---- 18.50 -3.90 22.40 1655 ---- ---- ---- ---- 18.90 -4.00 22.90 1660 ---- ---- ---- ---- 19.30 -4.10 23.40 1665 ---- ---- ---- ---- 19.80 -4.20 24.00 1670 ---- ---- ---- ---- 20.20 -4.30 24.50 1675 ---- ---- ---- ---- 20.70 -4.40 25.10 100 1680 ---- ---- ---- ---- 21.20 -4.40 25.60 1685 ---- ---- ---- ---- 21.70 -4.50 26.20 1690 ---- ---- ---- ---- 22.20 -4.60 26.80 1695 ---- ---- ---- ---- 22.70 -4.70 27.40 1700 ---- ---- ---- ---- 23.20 -4.90 28.10 1705 ---- ---- ---- ---- 23.70 -5.00 28.70 1710 ---- ---- ---- ---- 24.30 -5.10 29.40 1715 ---- ---- ---- ---- 24.90 -5.10 30.00 1720 ---- ---- ---- ---- 25.50 -5.20 30.70 1725 ---- ---- ---- ---- 26.10 -5.40 31.50 1730 ---- ---- ---- ---- 26.70 -5.50 32.20 1735 ---- ---- ---- ---- 27.30 -5.70 33.00 1740 ---- ---- ---- ---- 28.00 -5.80 33.80 1745 ---- ---- ---- ---- 28.70 -5.90 34.60 1750 ---- ---- ---- ---- 29.40 -6.00 35.40 1755 ---- ---- ---- ---- 30.20 -6.10 36.30 1760 ---- ---- ---- ---- 30.90 -6.30 37.20 1765 ---- ---- ---- ---- 31.70 -6.40 38.10 1770 ---- ---- ---- ---- 32.50 -6.60 39.10 1775 ---- ---- ---- ---- 33.40 -6.70 40.10 1780 ---- ---- ---- ---- 34.30 -6.80 41.10 1785 ---- ---- ---- ---- 35.20 -7.00 42.20 1790 ---- ---- ---- ---- 36.10 -7.20 43.30 1795 ---- ---- ---- ---- 37.00 -7.40 44.40 1800 ---- ---- ---- ---- 38.00 -7.50 45.50 1805 ---- ---- ---- ---- 39.00 -7.70 46.70 1810 ---- ---- ---- ---- 40.00 -7.90 47.90 1815 ---- ---- ---- ---- 41.10 -8.00 49.10 1820 ---- ---- ---- ---- 42.20 -8.10 50.30 1825 ---- ---- ---- ---- 43.30 -8.30 51.60 1830 ---- ---- ---- ---- 44.40 -8.50 52.90 1835 ---- ---- ---- ---- 45.50 -8.70 54.20 1840 ---- ---- ---- ---- 46.70 -8.80 55.50 1845 ---- ---- ---- ---- 47.90 -9.00 56.90 1850 ---- ---- ---- ---- 49.10 -9.20 58.30 1855 ---- ---- ---- ---- 50.30 -9.40 59.70 1860 ---- ---- ---- ---- 51.60 -9.50 61.10 1865 ---- ---- ---- ---- 52.90 -9.70 62.60 1870 ---- ---- ---- ---- 54.20 -9.90 64.10 1875 ---- ---- ---- ---- 55.50 -10.10 65.60 1880 ---- ---- ---- ---- 56.90 -10.30 67.20 75 1885 ---- ---- ---- ---- 58.30 -10.50 68.80 1890 ---- ---- ---- ---- 59.80 -10.60 70.40 1895 ---- ---- ---- ---- 61.20 -10.80 72.00 1900 ---- ---- ---- ---- 62.70 -11.00 73.70 1905 ---- ---- ---- ---- 64.20 -11.30 75.50 1910 ---- ---- ---- ---- 65.80 -11.40 77.20 1915 ---- ---- ---- ---- 67.40 -11.60 79.00 1920 ---- ---- ---- ---- 69.00 -11.90 80.90 1925 ---- ---- ---- ---- 70.70 -12.10 82.80 1930 ---- ---- ---- ---- 72.30 -12.40 84.70 1935 ---- ---- ---- ---- 74.10 -12.60 86.70 1940 ---- ---- ---- ---- 75.80 -12.90 88.70 1945 ---- ---- ---- ---- 77.60 -13.10 90.70 1950 ---- ---- ---- ---- 79.50 -13.30 92.80 1955 ---- ---- ---- ---- 81.30 -13.60 94.90 1960 ---- ---- ---- ---- 83.20 -13.90 97.10 1965 ---- ---- ---- ---- 85.20 -14.10 99.30 1970 ---- ---- ---- ---- 87.20 -14.30 101.50 100 1975 ---- ---- ---- ---- 89.20 -14.60 103.80 1980 ---- ---- ---- ---- 91.20 -14.90 106.10 1985 ---- ---- ---- ---- 93.30 -15.10 108.40 1990 ---- ---- ---- ---- 95.40 -15.30 110.70 1995 ---- ---- ---- ---- 97.60 -15.50 113.10 2000 ---- ---- ---- ---- 99.80 -15.70 115.50 130 2005 ---- ---- ---- ---- 102.00 -15.90 117.90 2010 ---- ---- ---- ---- 104.30 -16.00 120.30 220 2015 ---- ---- ---- ---- 106.60 -16.20 122.80 2020 ---- ---- ---- ---- 108.90 -16.40 125.30 2025 ---- ---- ---- ---- 111.30 -16.60 127.90 2030 ---- ---- ---- ---- 113.70 -16.80 130.50 2035 ---- ---- ---- ---- 116.10 -17.00 133.10 2040 ---- ---- ---- ---- 118.60 -17.10 135.70 50 2045 ---- ---- ---- ---- 121.10 -17.30 138.40 2050 ---- ---- ---- ---- 123.60 -17.50 141.10 2055 ---- ---- ---- ---- 126.20 -17.70 143.90 2060 ---- ---- ---- ---- 128.80 -17.90 146.70 2065 ---- ---- ---- ---- 131.40 -18.10 149.50 2070 ---- ---- ---- ---- 134.10 -18.30 152.40 2075 ---- ---- ---- ---- 136.80 -18.50 155.30 2080 ---- ---- ---- ---- 139.50 -18.70 158.20 2085 ---- ---- ---- ---- 142.30 -18.90 161.20 2090 ---- ---- ---- ---- 145.10 -19.10 164.20 2095 ---- ---- ---- ---- 147.90 -19.30 167.20 2100 ---- ---- ---- ---- 150.70 -19.60 170.30 2105 ---- ---- ---- ---- 153.60 -19.80 173.40 2110 ---- ---- ---- ---- 156.50 -20.00 176.50 2115 ---- ---- ---- ---- 159.50 -20.20 179.70 2120 ---- ---- ---- ---- 162.40 -20.50 182.90 2125 ---- ---- ---- ---- 165.40 -20.70 186.10 2130 ---- ---- ---- ---- 168.50 -20.80 189.30 2135 ---- ---- ---- ---- 171.50 -21.10 192.60 2140 ---- ---- ---- ---- 174.60 -21.30 195.90 2145 ---- ---- ---- ---- 177.70 -21.60 199.30 2150 ---- ---- ---- ---- 180.80 -21.80 202.60 2155 ---- ---- ---- ---- 184.00 -22.00 206.00 2160 ---- ---- ---- ---- 187.20 -22.20 209.40 2165 ---- ---- ---- ---- 190.40 -22.50 212.90 2170 ---- ---- ---- ---- 193.60 -22.70 216.30 2175 ---- ---- ---- ---- 196.90 -22.90 219.80 2180 ---- ---- ---- ---- 200.20 -23.10 223.30 2185 ---- ---- ---- ---- 203.50 -23.30 226.80 2190 ---- ---- ---- ---- 206.80 -23.60 230.40 2195 ---- ---- ---- ---- 210.20 -23.80 234.00 2200 ---- ---- ---- ---- 213.60 -24.00 237.60 2205 ---- ---- ---- ---- 217.00 -24.20 241.20 2210 ---- ---- ---- ---- 220.40 -24.40 244.80 2215 ---- ---- ---- ---- 223.80 -24.70 248.50 2220 ---- ---- ---- ---- 227.30 -24.80 252.10 2225 ---- ---- ---- ---- 230.80 -25.00 255.80 2230 ---- ---- ---- ---- 234.30 -25.20 259.50 2235 ---- ---- ---- ---- 237.80 -25.50 263.30 2240 ---- ---- ---- ---- 241.40 -25.60 267.00 2245 ---- ---- ---- ---- 245.00 -25.70 270.70 2250 ---- ---- ---- ---- 248.60 -25.90 274.50 2255 ---- ---- ---- ---- 252.20 -26.10 278.30 2260 ---- ---- ---- ---- 255.80 -26.30 282.10 2265 ---- ---- ---- ---- 259.50 -26.40 285.90 2270 ---- ---- ---- ---- 263.10 -26.70 289.80 2275 ---- ---- ---- ---- 266.80 -26.80 293.60 2280 ---- ---- ---- ---- 270.50 -27.00 297.50 2285 ---- ---- ---- ---- 274.20 -27.20 301.40 2290 ---- ---- ---- ---- 278.00 -27.30 305.30 2295 ---- ---- ---- ---- 281.70 -27.50 309.20 2300 ---- ---- ---- ---- 285.50 -27.60 313.10 2305 ---- ---- ---- ---- 289.30 -27.70 317.00 2310 ---- ---- ---- ---- 293.10 -27.90 321.00 2315 ---- ---- ---- ---- 296.90 -28.00 324.90 2320 ---- ---- ---- ---- 300.80 -28.10 328.90 2325 ---- ---- ---- ---- 304.60 -28.30 332.90 2330 ---- ---- ---- ---- 308.50 -28.40 336.90 2335 ---- ---- ---- ---- 312.40 -28.50 340.90 2340 ---- ---- ---- ---- 316.30 -28.70 345.00 2345 ---- ---- ---- ---- 320.20 -28.80 349.00 2350 ---- ---- ---- ---- 324.10 -29.00 353.10 2355 ---- ---- ---- ---- 328.10 -29.00 357.10 2360 ---- ---- ---- ---- 332.00 -29.20 361.20 2370 ---- ---- ---- ---- 340.00 -29.40 369.40 2375 ---- ---- ---- ---- 344.00 -29.50 373.50 2380 ---- ---- ---- ---- 348.00 -29.70 377.70 2390 ---- ---- ---- ---- 356.10 -29.90 386.00 2400 ---- ---- ---- ---- 364.20 -30.10 394.30 2410 ---- ---- ---- ---- 372.30 -30.40 402.70 2420 ---- ---- ---- ---- 380.50 -30.60 411.10 2425 ---- ---- ---- ---- 384.60 -30.80 415.40 2430 ---- ---- ---- ---- 388.80 -30.80 419.60 2440 ---- ---- ---- ---- 397.10 -31.00 428.10 2450 ---- ---- ---- ---- 405.40 -31.20 436.60 2460 ---- ---- ---- ---- 413.80 -31.40 445.20 2475 ---- ---- ---- ---- 426.40 -31.80 458.20 2500 ---- ---- ---- ---- 447.70 -32.20 479.90 2525 ---- ---- ---- ---- 469.20 -32.70 501.90 2550 ---- ---- ---- ---- 491.00 -33.10 524.10 2575 ---- ---- ---- ---- 512.90 -33.50 546.40 2600 ---- ---- ---- ---- 535.00 -33.90 568.90 2625 ---- ---- ---- ---- 557.30 -34.30 591.60 2650 ---- ---- ---- ---- 579.70 -34.70 614.40 900 ---- ---- ---- ---- .10 UNCH .10 925 ---- ---- ---- ---- .10 UNCH .10 950 ---- ---- ---- ---- .10 UNCH .10 975 ---- ---- ---- ---- .10 UNCH .10 OG JLY24 Gold Option PUT 1275 ---- ---- ---- ---- 2.90 -.40 3.30 1300 ---- ---- ---- ---- 3.40 -.40 3.80 1325 ---- ---- ---- ---- 3.90 -.60 4.50 1350 ---- ---- ---- ---- 4.50 -.70 5.20 1375 ---- ---- ---- ---- 5.20 -.80 6.00 1400 ---- ---- ---- ---- 6.00 -.90 6.90 1425 ---- ---- ---- ---- 6.90 -1.00 7.90 1450 ---- ---- ---- ---- 7.80 -1.30 9.10 1470 ---- ---- ---- ---- 8.70 -1.40 10.10 1475 ---- ---- ---- ---- 8.90 -1.50 10.40 1480 ---- ---- ---- ---- 9.10 -1.60 10.70 1490 ---- ---- ---- ---- 9.60 -1.60 11.20 1500 ---- ---- ---- ---- 10.10 -1.70 11.80 1510 ---- ---- ---- ---- 10.60 -1.90 12.50 1520 ---- ---- ---- ---- 11.20 -1.90 13.10 1525 ---- ---- ---- ---- 11.50 -1.90 13.40 1530 ---- ---- ---- ---- 11.70 -2.10 13.80 1540 ---- ---- ---- ---- 12.30 -2.20 14.50 1550 ---- ---- ---- ---- 12.90 -2.30 15.20 1560 ---- ---- ---- ---- 13.60 -2.40 16.00 1565 ---- ---- ---- ---- 13.90 -2.50 16.40 1570 ---- ---- ---- ---- 14.30 -2.50 16.80 1575 ---- ---- ---- ---- 14.60 -2.60 17.20 1580 ---- ---- ---- ---- 15.00 -2.60 17.60 1585 ---- ---- ---- ---- 15.30 -2.80 18.10 1590 ---- ---- ---- ---- 15.70 -2.80 18.50 1595 ---- ---- ---- ---- 16.00 -3.00 19.00 1600 ---- ---- ---- ---- 16.40 -3.00 19.40 1605 ---- ---- ---- ---- 16.80 -3.10 19.90 1610 ---- ---- ---- ---- 17.20 -3.20 20.40 1615 ---- ---- ---- ---- 17.60 -3.20 20.80 1620 ---- ---- ---- ---- 18.00 -3.30 21.30 1625 ---- ---- ---- ---- 18.50 -3.30 21.80 1630 ---- ---- ---- ---- 18.90 -3.50 22.40 1635 ---- ---- ---- ---- 19.30 -3.60 22.90 1640 ---- ---- ---- ---- 19.80 -3.60 23.40 1645 ---- ---- ---- ---- 20.20 -3.80 24.00 1650 ---- ---- ---- ---- 20.70 -3.80 24.50 1655 ---- ---- ---- ---- 21.20 -3.90 25.10 1660 ---- ---- ---- ---- 21.60 -4.10 25.70 1665 ---- ---- ---- ---- 22.10 -4.10 26.20 1670 ---- ---- ---- ---- 22.60 -4.20 26.80 1675 ---- ---- ---- ---- 23.10 -4.40 27.50 1680 ---- ---- ---- ---- 23.70 -4.40 28.10 1685 ---- ---- ---- ---- 24.20 -4.50 28.70 1690 ---- ---- ---- ---- 24.70 -4.70 29.40 1695 ---- ---- ---- ---- 25.30 -4.70 30.00 1700 ---- ---- ---- ---- 25.90 -4.80 30.70 1705 ---- ---- ---- ---- 26.40 -5.00 31.40 1710 ---- ---- ---- ---- 27.00 -5.10 32.10 1715 ---- ---- ---- ---- 27.70 -5.10 32.80 1720 ---- ---- ---- ---- 28.30 -5.30 33.60 1725 ---- ---- ---- ---- 28.90 -5.40 34.30 1730 ---- ---- ---- ---- 29.60 -5.50 35.10 1735 ---- ---- ---- ---- 30.20 -5.70 35.90 1740 ---- ---- ---- ---- 30.90 -5.80 36.70 1745 ---- ---- ---- ---- 31.60 -6.00 37.60 1750 ---- ---- ---- ---- 32.30 -6.10 38.40 1755 ---- ---- ---- ---- 33.10 -6.20 39.30 1760 ---- ---- ---- ---- 33.80 -6.40 40.20 1765 ---- ---- ---- ---- 34.60 -6.50 41.10 1770 ---- ---- ---- ---- 35.40 -6.60 42.00 1775 ---- ---- ---- ---- 36.20 -6.70 42.90 1780 ---- ---- ---- ---- 37.00 -6.90 43.90 1785 ---- ---- ---- ---- 37.90 -7.00 44.90 1790 ---- ---- ---- ---- 38.80 -7.10 45.90 1795 ---- ---- ---- ---- 39.70 -7.30 47.00 1800 ---- ---- ---- ---- 40.60 -7.40 48.00 1805 ---- ---- ---- ---- 41.50 -7.60 49.10 1810 ---- ---- ---- ---- 42.50 -7.80 50.30 1815 ---- ---- ---- ---- 43.50 -7.90 51.40 1820 ---- ---- ---- ---- 44.50 -8.10 52.60 1825 ---- ---- ---- ---- 45.60 -8.20 53.80 1830 ---- ---- ---- ---- 46.70 -8.30 55.00 1835 ---- ---- ---- ---- 47.80 -8.50 56.30 1840 ---- ---- ---- ---- 48.90 -8.70 57.60 1845 ---- ---- ---- ---- 50.10 -8.80 58.90 1850 ---- ---- ---- ---- 51.30 -9.00 60.30 1855 ---- ---- ---- ---- 52.50 -9.10 61.60 1860 ---- ---- ---- ---- 53.70 -9.40 63.10 1865 ---- ---- ---- ---- 55.00 -9.50 64.50 1870 ---- ---- ---- ---- 56.30 -9.70 66.00 1875 ---- ---- ---- ---- 57.70 -9.80 67.50 1880 ---- ---- ---- ---- 59.10 -9.90 69.00 1885 ---- ---- ---- ---- 60.50 -10.10 70.60 1890 ---- ---- ---- ---- 61.90 -10.30 72.20 1895 ---- ---- ---- ---- 63.40 -10.50 73.90 1900 ---- ---- ---- ---- 64.90 -10.60 75.50 1905 ---- ---- ---- ---- 66.40 -10.90 77.30 1910 ---- ---- ---- ---- 68.00 -11.00 79.00 1915 ---- ---- ---- ---- 69.60 -11.20 80.80 1920 ---- ---- ---- ---- 71.20 -11.30 82.50 1925 ---- ---- ---- ---- 72.80 -11.60 84.40 1930 ---- ---- ---- ---- 74.50 -11.70 86.20 1935 ---- ---- ---- ---- 76.20 -11.90 88.10 1940 ---- ---- ---- ---- 77.90 -12.10 90.00 1945 ---- ---- ---- ---- 79.70 -12.30 92.00 1950 ---- ---- ---- ---- 81.40 -12.60 94.00 1955 ---- ---- ---- ---- 83.20 -12.80 96.00 1960 ---- ---- ---- ---- 85.10 -12.90 98.00 1965 ---- ---- ---- ---- 86.90 -13.20 100.10 1970 ---- ---- ---- ---- 88.80 -13.40 102.20 1975 ---- ---- ---- ---- 90.80 -13.50 104.30 1980 ---- ---- ---- ---- 92.70 -13.80 106.50 1985 ---- ---- ---- ---- 94.70 -13.90 108.60 1990 ---- ---- ---- ---- 96.70 -14.20 110.90 1995 ---- ---- ---- ---- 98.80 -14.30 113.10 2000 ---- ---- ---- ---- 100.90 -14.50 115.40 2005 ---- ---- ---- ---- 103.00 -14.80 117.80 2010 ---- ---- ---- ---- 105.20 -15.00 120.20 2015 ---- ---- ---- ---- 107.40 -15.20 122.60 2020 ---- ---- ---- ---- 109.60 -15.40 125.00 2025 ---- ---- ---- ---- 111.90 -15.60 127.50 2030 ---- ---- ---- ---- 114.20 -15.80 130.00 2035 ---- ---- ---- ---- 116.50 -16.10 132.60 2040 ---- ---- ---- ---- 118.90 -16.30 135.20 2045 ---- ---- ---- ---- 121.30 -16.50 137.80 2050 ---- ---- ---- ---- 123.80 -16.70 140.50 2055 ---- ---- ---- ---- 126.30 -16.90 143.20 2060 ---- ---- ---- ---- 128.80 -17.10 145.90 2065 ---- ---- ---- ---- 131.30 -17.40 148.70 2070 ---- ---- ---- ---- 133.90 -17.60 151.50 2075 ---- ---- ---- ---- 136.60 -17.70 154.30 2080 ---- ---- ---- ---- 139.20 -18.00 157.20 2085 ---- ---- ---- ---- 141.90 -18.20 160.10 2090 ---- ---- ---- ---- 144.60 -18.40 163.00 2095 ---- ---- ---- ---- 147.40 -18.60 166.00 2100 ---- ---- ---- ---- 150.20 -18.80 169.00 2105 ---- ---- ---- ---- 153.00 -19.00 172.00 2110 ---- ---- ---- ---- 155.80 -19.30 175.10 2115 ---- ---- ---- ---- 158.70 -19.40 178.10 2120 ---- ---- ---- ---- 161.60 -19.70 181.30 2125 ---- ---- ---- ---- 164.60 -19.80 184.40 2130 ---- ---- ---- ---- 167.50 -20.10 187.60 2135 ---- ---- ---- ---- 170.50 -20.30 190.80 2140 ---- ---- ---- ---- 173.60 -20.40 194.00 2145 ---- ---- ---- ---- 176.60 -20.70 197.30 2150 ---- ---- ---- ---- 179.70 -20.90 200.60 2155 ---- ---- ---- ---- 182.80 -21.10 203.90 2160 ---- ---- ---- ---- 185.90 -21.30 207.20 2165 ---- ---- ---- ---- 189.10 -21.50 210.60 2170 ---- ---- ---- ---- 192.30 -21.70 214.00 2175 ---- ---- ---- ---- 195.50 -21.90 217.40 2180 ---- ---- ---- ---- 198.70 -22.10 220.80 2185 ---- ---- ---- ---- 202.00 -22.30 224.30 2190 ---- ---- ---- ---- 205.30 -22.50 227.80 2195 ---- ---- ---- ---- 208.60 -22.70 231.30 2200 ---- ---- ---- ---- 211.90 -22.90 234.80 2205 ---- ---- ---- ---- 215.30 -23.00 238.30 2210 ---- ---- ---- ---- 218.60 -23.30 241.90 2215 ---- ---- ---- ---- 222.00 -23.50 245.50 2220 ---- ---- ---- ---- 225.50 -23.60 249.10 2225 ---- ---- ---- ---- 228.90 -23.80 252.70 2230 ---- ---- ---- ---- 232.40 -24.00 256.40 2235 ---- ---- ---- ---- 235.80 -24.20 260.00 2240 ---- ---- ---- ---- 239.30 -24.40 263.70 2245 ---- ---- ---- ---- 242.90 -24.50 267.40 2250 ---- ---- ---- ---- 246.40 -24.70 271.10 2255 ---- ---- ---- ---- 249.90 -25.00 274.90 2260 ---- ---- ---- ---- 253.50 -25.10 278.60 2265 ---- ---- ---- ---- 257.10 -25.30 282.40 2270 ---- ---- ---- ---- 260.70 -25.50 286.20 2275 ---- ---- ---- ---- 264.30 -25.70 290.00 2280 ---- ---- ---- ---- 268.00 -25.80 293.80 2285 ---- ---- ---- ---- 271.60 -26.00 297.60 2290 ---- ---- ---- ---- 275.30 -26.10 301.40 2295 ---- ---- ---- ---- 279.00 -26.30 305.30 2300 ---- ---- ---- ---- 282.70 -26.50 309.20 2310 ---- ---- ---- ---- 290.20 -26.80 317.00 2320 ---- ---- ---- ---- 297.70 -27.10 324.80 2325 ---- ---- ---- ---- 301.50 -27.20 328.70 2330 ---- ---- ---- ---- 305.30 -27.40 332.70 2340 ---- ---- ---- ---- 312.90 -27.80 340.70 2350 ---- ---- ---- ---- 320.60 -28.10 348.70 2360 ---- ---- ---- ---- 328.40 -28.30 356.70 2370 ---- ---- ---- ---- 336.20 -28.60 364.80 2375 ---- ---- ---- ---- 340.10 -28.80 368.90 2380 ---- ---- ---- ---- 344.10 -28.90 373.00 2390 ---- ---- ---- ---- 352.00 -29.20 381.20 2400 ---- ---- ---- ---- 360.00 -29.40 389.40 2425 ---- ---- ---- ---- 380.10 -30.10 410.20 2450 ---- ---- ---- ---- 400.50 -30.80 431.30 2475 ---- ---- ---- ---- 421.20 -31.40 452.60 2500 ---- ---- ---- ---- 442.20 -32.00 474.20 2525 ---- ---- ---- ---- 463.40 -32.50 495.90 2550 ---- ---- ---- ---- 484.80 -33.10 517.90 2575 ---- ---- ---- ---- 506.50 -33.50 540.00 2600 ---- ---- ---- ---- 528.30 -34.10 562.40 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 5.60 -.90 6.50 1425 ---- ---- ---- ---- 6.40 -1.10 7.50 1450 ---- ---- ---- ---- 7.40 -1.30 8.70 1475 ---- ---- ---- ---- 8.50 -1.50 10.00 1500 ---- ---- ---- ---- 9.80 -1.70 11.50 1525 ---- ---- ---- ---- 11.20 -2.00 13.20 1550 ---- ---- ---- ---- 12.80 -2.30 15.10 1575 ---- ---- ---- ---- 14.50 -2.70 17.20 1580 ---- ---- ---- ---- 14.90 -2.70 17.60 1590 ---- ---- ---- ---- 15.70 -2.80 18.50 1600 ---- ---- ---- ---- 16.50 -3.00 19.50 1610 ---- ---- ---- ---- 17.30 -3.20 20.50 1620 ---- ---- ---- ---- 18.20 -3.30 21.50 1625 ---- ---- ---- ---- 18.60 -3.40 22.00 1630 ---- ---- ---- ---- 19.10 -3.50 22.60 1640 ---- ---- ---- ---- 20.00 -3.70 23.70 1650 ---- ---- ---- ---- 21.00 -3.90 24.90 1660 ---- ---- ---- ---- 22.10 -4.00 26.10 1670 ---- ---- ---- ---- 23.10 -4.30 27.40 1675 ---- ---- ---- ---- 23.70 -4.30 28.00 1680 ---- ---- ---- ---- 24.20 -4.50 28.70 1685 ---- ---- ---- ---- 24.80 -4.60 29.40 1690 ---- ---- ---- ---- 25.40 -4.70 30.10 1695 ---- ---- ---- ---- 26.00 -4.80 30.80 1700 ---- ---- ---- ---- 26.60 -4.90 31.50 1705 ---- ---- ---- ---- 27.30 -4.90 32.20 1710 ---- ---- ---- ---- 27.90 -5.10 33.00 1715 ---- ---- ---- ---- 28.60 -5.20 33.80 1720 ---- ---- ---- ---- 29.20 -5.40 34.60 1725 ---- ---- ---- ---- 29.90 -5.50 35.40 1730 ---- ---- ---- ---- 30.60 -5.60 36.20 1735 ---- ---- ---- ---- 31.30 -5.70 37.00 1740 ---- ---- ---- ---- 32.10 -5.80 37.90 1745 ---- ---- ---- ---- 32.80 -6.00 38.80 1750 ---- ---- ---- ---- 33.60 -6.10 39.70 1755 ---- ---- ---- ---- 34.40 -6.20 40.60 1760 ---- ---- ---- ---- 35.20 -6.30 41.50 1765 ---- ---- ---- ---- 36.00 -6.50 42.50 1770 ---- ---- ---- ---- 36.90 -6.60 43.50 1775 ---- ---- ---- ---- 37.70 -6.80 44.50 1780 ---- ---- ---- ---- 38.60 -6.90 45.50 1785 ---- ---- ---- ---- 39.50 -7.10 46.60 1790 ---- ---- ---- ---- 40.40 -7.20 47.60 1795 ---- ---- ---- ---- 41.40 -7.30 48.70 1800 ---- ---- ---- ---- 42.30 -7.50 49.80 1805 ---- ---- ---- ---- 43.30 -7.70 51.00 1810 ---- ---- ---- ---- 44.30 -7.90 52.20 1815 ---- ---- ---- ---- 45.40 -8.00 53.40 1820 ---- ---- ---- ---- 46.50 -8.10 54.60 1825 ---- ---- ---- ---- 47.50 -8.30 55.80 1830 ---- ---- ---- ---- 48.70 -8.40 57.10 1835 ---- ---- ---- ---- 49.80 -8.60 58.40 1840 ---- ---- ---- ---- 51.00 -8.70 59.70 1845 ---- ---- ---- ---- 52.20 -8.90 61.10 1850 ---- ---- ---- ---- 53.40 -9.10 62.50 1855 ---- ---- ---- ---- 54.60 -9.30 63.90 1860 ---- ---- ---- ---- 55.90 -9.50 65.40 1865 ---- ---- ---- ---- 57.20 -9.60 66.80 1870 ---- ---- ---- ---- 58.60 -9.80 68.40 1875 ---- ---- ---- ---- 59.90 -10.00 69.90 1880 ---- ---- ---- ---- 61.30 -10.20 71.50 1885 ---- ---- ---- ---- 62.70 -10.40 73.10 1890 ---- ---- ---- ---- 64.20 -10.50 74.70 1895 ---- ---- ---- ---- 65.70 -10.70 76.40 1900 ---- ---- ---- ---- 67.20 -10.80 78.00 1905 ---- ---- ---- ---- 68.70 -11.10 79.80 1910 ---- ---- ---- ---- 70.30 -11.20 81.50 1915 ---- ---- ---- ---- 71.90 -11.40 83.30 1920 ---- ---- ---- ---- 73.50 -11.60 85.10 1925 ---- ---- ---- ---- 75.10 -11.80 86.90 1930 ---- ---- ---- ---- 76.80 -12.00 88.80 1935 ---- ---- ---- ---- 78.50 -12.20 90.70 1940 ---- ---- ---- ---- 80.30 -12.30 92.60 1945 ---- ---- ---- ---- 82.00 -12.60 94.60 1950 ---- ---- ---- ---- 83.80 -12.80 96.60 1955 ---- ---- ---- ---- 85.60 -13.00 98.60 1960 ---- ---- ---- ---- 87.50 -13.10 100.60 1965 ---- ---- ---- ---- 89.30 -13.40 102.70 1970 ---- ---- ---- ---- 91.30 -13.50 104.80 1975 ---- ---- ---- ---- 93.20 -13.70 106.90 1980 ---- ---- ---- ---- 95.20 -13.90 109.10 1985 ---- ---- ---- ---- 97.20 -14.10 111.30 1990 ---- ---- ---- ---- 99.20 -14.30 113.50 1995 ---- ---- ---- ---- 101.30 -14.50 115.80 2000 ---- ---- ---- ---- 103.40 -14.70 118.10 2005 ---- ---- ---- ---- 105.50 -15.00 120.50 2010 ---- ---- ---- ---- 107.70 -15.10 122.80 2015 ---- ---- ---- ---- 109.90 -15.40 125.30 2020 ---- ---- ---- ---- 112.20 -15.50 127.70 2025 ---- ---- ---- ---- 114.50 -15.70 130.20 2030 ---- ---- ---- ---- 116.80 -15.90 132.70 2035 ---- ---- ---- ---- 119.20 -16.10 135.30 2040 ---- ---- ---- ---- 121.60 -16.30 137.90 2045 ---- ---- ---- ---- 124.00 -16.50 140.50 2050 ---- ---- ---- ---- 126.50 -16.70 143.20 2055 ---- ---- ---- ---- 129.00 -16.90 145.90 2060 ---- ---- ---- ---- 131.50 -17.20 148.70 2065 ---- ---- ---- ---- 134.10 -17.30 151.40 2070 ---- ---- ---- ---- 136.70 -17.50 154.20 2075 ---- ---- ---- ---- 139.30 -17.80 157.10 2080 ---- ---- ---- ---- 142.00 -18.00 160.00 2085 ---- ---- ---- ---- 144.70 -18.20 162.90 2090 ---- ---- ---- ---- 147.40 -18.40 165.80 2095 ---- ---- ---- ---- 150.20 -18.60 168.80 2100 ---- ---- ---- ---- 153.00 -18.80 171.80 2105 ---- ---- ---- ---- 155.80 -19.00 174.80 2110 ---- ---- ---- ---- 158.70 -19.20 177.90 2115 ---- ---- ---- ---- 161.60 -19.40 181.00 2120 ---- ---- ---- ---- 164.50 -19.60 184.10 2125 ---- ---- ---- ---- 167.50 -19.80 187.30 2130 ---- ---- ---- ---- 170.40 -20.00 190.40 2135 ---- ---- ---- ---- 173.40 -20.20 193.60 2140 ---- ---- ---- ---- 176.50 -20.40 196.90 2145 ---- ---- ---- ---- 179.50 -20.60 200.10 2150 ---- ---- ---- ---- 182.60 -20.80 203.40 2155 ---- ---- ---- ---- 185.80 -20.90 206.70 2160 ---- ---- ---- ---- 188.90 -21.20 210.10 2165 ---- ---- ---- ---- 192.10 -21.40 213.50 2170 ---- ---- ---- ---- 195.30 -21.50 216.80 2175 ---- ---- ---- ---- 198.50 -21.80 220.30 2180 ---- ---- ---- ---- 201.70 -22.00 223.70 2185 ---- ---- ---- ---- 205.00 -22.20 227.20 2190 ---- ---- ---- ---- 208.30 -22.30 230.60 2195 ---- ---- ---- ---- 211.60 -22.50 234.10 2200 ---- ---- ---- ---- 214.90 -22.80 237.70 2205 ---- ---- ---- ---- 218.30 -22.90 241.20 2210 ---- ---- ---- ---- 221.70 -23.10 244.80 2215 ---- ---- ---- ---- 225.10 -23.30 248.40 2220 ---- ---- ---- ---- 228.50 -23.50 252.00 2225 ---- ---- ---- ---- 232.00 -23.60 255.60 2230 ---- ---- ---- ---- 235.40 -23.80 259.20 2235 ---- ---- ---- ---- 238.90 -24.00 262.90 2240 ---- ---- ---- ---- 242.40 -24.20 266.60 2245 ---- ---- ---- ---- 245.90 -24.40 270.30 2250 ---- ---- ---- ---- 249.50 -24.50 274.00 2255 ---- ---- ---- ---- 253.00 -24.70 277.70 2260 ---- ---- ---- ---- 256.60 -24.90 281.50 2265 ---- ---- ---- ---- 260.20 -25.00 285.20 2270 ---- ---- ---- ---- 263.80 -25.20 289.00 2275 ---- ---- ---- ---- 267.40 -25.40 292.80 2280 ---- ---- ---- ---- 271.10 -25.50 296.60 2285 ---- ---- ---- ---- 274.70 -25.70 300.40 2290 ---- ---- ---- ---- 278.40 -25.90 304.30 2295 ---- ---- ---- ---- 282.10 -26.00 308.10 2300 ---- ---- ---- ---- 285.80 -26.20 312.00 2310 ---- ---- ---- ---- 293.30 -26.50 319.80 2320 ---- ---- ---- ---- 300.80 -26.80 327.60 2325 ---- ---- ---- ---- 304.60 -26.90 331.50 2330 ---- ---- ---- ---- 308.40 -27.10 335.50 2340 ---- ---- ---- ---- 316.00 -27.40 343.40 2350 ---- ---- ---- ---- 323.70 -27.70 351.40 2360 ---- ---- ---- ---- 331.50 -28.00 359.50 2370 ---- ---- ---- ---- 339.30 -28.30 367.60 2375 ---- ---- ---- ---- 343.20 -28.40 371.60 2380 ---- ---- ---- ---- 347.20 -28.50 375.70 2390 ---- ---- ---- ---- 355.10 -28.80 383.90 2400 ---- ---- ---- ---- 363.00 -29.10 392.10 2425 ---- ---- ---- ---- 383.20 -29.70 412.90 2450 ---- ---- ---- ---- 403.60 -30.30 433.90 2475 ---- ---- ---- ---- 424.20 -31.00 455.20 2500 ---- ---- ---- ---- 445.20 -31.50 476.70 2525 ---- ---- ---- ---- 466.30 -32.10 498.40 2550 ---- ---- ---- ---- 487.70 -32.60 520.30 2575 ---- ---- ---- ---- 509.30 -33.10 542.40 2600 ---- ---- ---- ---- 531.10 -33.50 564.60 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 10.70 -1.80 12.50 1500 ---- ---- ---- ---- 12.10 -2.00 14.10 1525 ---- ---- ---- ---- 13.60 -2.20 15.80 1550 ---- ---- ---- ---- 15.20 -2.50 17.70 1575 ---- ---- ---- ---- 17.00 -2.80 19.80 1600 ---- ---- ---- ---- 19.00 -3.10 22.10 1625 ---- ---- ---- ---- 21.20 -3.50 24.70 1650 ---- ---- ---- ---- 23.60 -3.80 27.40 1660 ---- ---- ---- ---- 24.60 -4.00 28.60 1670 ---- ---- ---- ---- 25.70 -4.10 29.80 1675 ---- ---- ---- ---- 26.20 -4.30 30.50 1680 ---- ---- ---- ---- 26.70 -4.40 31.10 1690 ---- ---- ---- ---- 27.90 -4.50 32.40 1700 ---- ---- ---- ---- 29.10 -4.70 33.80 1710 ---- ---- ---- ---- 30.30 -4.90 35.20 1720 ---- ---- ---- ---- 31.60 -5.00 36.60 1725 ---- ---- ---- ---- 32.20 -5.20 37.40 1730 ---- ---- ---- ---- 32.90 -5.30 38.20 1740 ---- ---- ---- ---- 34.30 -5.50 39.80 1750 ---- ---- ---- ---- 35.70 -5.70 41.40 1760 ---- ---- ---- ---- 37.20 -6.00 43.20 1765 ---- ---- ---- ---- 38.00 -6.10 44.10 1770 ---- ---- ---- ---- 38.80 -6.20 45.00 1775 ---- ---- ---- ---- 39.70 -6.20 45.90 1780 ---- ---- ---- ---- 40.50 -6.40 46.90 1785 ---- ---- ---- ---- 41.40 -6.50 47.90 1790 ---- ---- ---- ---- 42.20 -6.70 48.90 1795 ---- ---- ---- ---- 43.10 -6.80 49.90 1800 ---- ---- ---- ---- 44.10 -6.80 50.90 1805 ---- ---- ---- ---- 45.00 -7.00 52.00 1810 ---- ---- ---- ---- 46.00 -7.10 53.10 1815 ---- ---- ---- ---- 47.00 -7.20 54.20 1820 ---- ---- ---- ---- 48.00 -7.40 55.40 1825 ---- ---- ---- ---- 49.10 -7.50 56.60 1830 ---- ---- ---- ---- 50.10 -7.70 57.80 1835 ---- ---- ---- ---- 51.20 -7.80 59.00 1840 ---- ---- ---- ---- 52.40 -7.90 60.30 1845 ---- ---- ---- ---- 53.50 -8.10 61.60 1850 ---- ---- ---- ---- 54.70 -8.20 62.90 1855 ---- ---- ---- ---- 55.90 -8.30 64.20 1860 ---- ---- ---- ---- 57.20 -8.40 65.60 1865 ---- ---- ---- ---- 58.40 -8.70 67.10 1870 ---- ---- ---- ---- 59.70 -8.80 68.50 1875 ---- ---- ---- ---- 61.10 -8.90 70.00 1880 ---- ---- ---- ---- 62.40 -9.10 71.50 1885 ---- ---- ---- ---- 63.80 -9.30 73.10 1890 ---- ---- ---- ---- 65.30 -9.30 74.60 1895 ---- ---- ---- ---- 66.70 -9.60 76.30 1900 ---- ---- ---- ---- 68.20 -9.70 77.90 1905 ---- ---- ---- ---- 69.80 -9.80 79.60 1910 ---- ---- ---- ---- 71.30 -10.00 81.30 1915 ---- ---- ---- ---- 72.90 -10.10 83.00 1920 ---- ---- ---- ---- 74.50 -10.30 84.80 1925 ---- ---- ---- ---- 76.20 -10.40 86.60 1930 ---- ---- ---- ---- 77.80 -10.70 88.50 1935 ---- ---- ---- ---- 79.50 -10.80 90.30 1940 ---- ---- ---- ---- 81.30 -10.90 92.20 1945 ---- ---- ---- ---- 83.00 -11.10 94.10 1950 ---- ---- ---- ---- 84.80 -11.30 96.10 1955 ---- ---- ---- ---- 86.60 -11.50 98.10 1960 ---- ---- ---- ---- 88.50 -11.60 100.10 1965 ---- ---- ---- ---- 90.40 -11.70 102.10 1970 ---- ---- ---- ---- 92.30 -11.90 104.20 1975 ---- ---- ---- ---- 94.20 -12.10 106.30 1980 ---- ---- ---- ---- 96.10 -12.30 108.40 1985 ---- ---- ---- ---- 98.10 -12.50 110.60 1990 ---- ---- ---- ---- 100.10 -12.70 112.80 1995 ---- ---- ---- ---- 102.20 -12.80 115.00 2000 ---- ---- ---- ---- 104.30 -12.90 117.20 2005 ---- ---- ---- ---- 106.40 -13.10 119.50 2010 ---- ---- ---- ---- 108.50 -13.30 121.80 2015 ---- ---- ---- ---- 110.70 -13.50 124.20 2020 ---- ---- ---- ---- 112.80 -13.80 126.60 2025 ---- ---- ---- ---- 115.10 -13.90 129.00 2030 ---- ---- ---- ---- 117.30 -14.20 131.50 2035 ---- ---- ---- ---- 119.60 -14.30 133.90 2040 ---- ---- ---- ---- 121.90 -14.60 136.50 2045 ---- ---- ---- ---- 124.30 -14.70 139.00 2050 ---- ---- ---- ---- 126.60 -15.00 141.60 2055 ---- ---- ---- ---- 129.10 -15.20 144.30 2060 ---- ---- ---- ---- 131.50 -15.40 146.90 2065 ---- ---- ---- ---- 134.00 -15.60 149.60 2070 ---- ---- ---- ---- 136.50 -15.80 152.30 2075 ---- ---- ---- ---- 139.00 -16.10 155.10 2080 ---- ---- ---- ---- 141.60 -16.30 157.90 2085 ---- ---- ---- ---- 144.20 -16.50 160.70 2090 ---- ---- ---- ---- 146.90 -16.70 163.60 2095 ---- ---- ---- ---- 149.60 -16.90 166.50 2100 ---- ---- ---- ---- 152.30 -17.10 169.40 2105 ---- ---- ---- ---- 155.00 -17.40 172.40 2110 ---- ---- ---- ---- 157.80 -17.60 175.40 2115 ---- ---- ---- ---- 160.60 -17.80 178.40 2120 ---- ---- ---- ---- 163.40 -18.10 181.50 2125 ---- ---- ---- ---- 166.30 -18.20 184.50 2130 ---- ---- ---- ---- 169.20 -18.50 187.70 2135 ---- ---- ---- ---- 172.10 -18.70 190.80 2140 ---- ---- ---- ---- 175.10 -18.90 194.00 2145 ---- ---- ---- ---- 178.10 -19.10 197.20 2150 ---- ---- ---- ---- 181.10 -19.30 200.40 2155 ---- ---- ---- ---- 184.10 -19.60 203.70 2160 ---- ---- ---- ---- 187.20 -19.70 206.90 2165 ---- ---- ---- ---- 190.30 -19.90 210.20 2170 ---- ---- ---- ---- 193.40 -20.20 213.60 2175 ---- ---- ---- ---- 196.50 -20.40 216.90 2180 ---- ---- ---- ---- 199.70 -20.60 220.30 2185 ---- ---- ---- ---- 202.90 -20.80 223.70 2190 ---- ---- ---- ---- 206.10 -21.10 227.20 2195 ---- ---- ---- ---- 209.40 -21.20 230.60 2200 ---- ---- ---- ---- 212.70 -21.40 234.10 2205 ---- ---- ---- ---- 216.00 -21.60 237.60 2210 ---- ---- ---- ---- 219.30 -21.80 241.10 2215 ---- ---- ---- ---- 222.60 -22.00 244.60 2220 ---- ---- ---- ---- 226.00 -22.20 248.20 2225 ---- ---- ---- ---- 229.30 -22.50 251.80 2230 ---- ---- ---- ---- 232.70 -22.70 255.40 2235 ---- ---- ---- ---- 236.20 -22.80 259.00 2240 ---- ---- ---- ---- 239.60 -23.00 262.60 2245 ---- ---- ---- ---- 243.10 -23.20 266.30 2250 ---- ---- ---- ---- 246.60 -23.30 269.90 2255 ---- ---- ---- ---- 250.10 -23.50 273.60 2260 ---- ---- ---- ---- 253.60 -23.70 277.30 2265 ---- ---- ---- ---- 257.10 -24.00 281.10 2270 ---- ---- ---- ---- 260.70 -24.10 284.80 2275 ---- ---- ---- ---- 264.20 -24.40 288.60 2280 ---- ---- ---- ---- 267.80 -24.50 292.30 2285 ---- ---- ---- ---- 271.40 -24.70 296.10 2290 ---- ---- ---- ---- 275.00 -24.90 299.90 2295 ---- ---- ---- ---- 278.70 -25.00 303.70 2300 ---- ---- ---- ---- 282.30 -25.20 307.50 2305 ---- ---- ---- ---- 286.00 -25.40 311.40 2310 ---- ---- ---- ---- 289.70 -25.50 315.20 2320 ---- ---- ---- ---- 297.10 -25.90 323.00 2325 ---- ---- ---- ---- 300.80 -26.10 326.90 2330 ---- ---- ---- ---- 304.50 -26.30 330.80 2340 ---- ---- ---- ---- 312.10 -26.60 338.70 2350 ---- ---- ---- ---- 319.70 -26.90 346.60 2360 ---- ---- ---- ---- 327.30 -27.30 354.60 2370 ---- ---- ---- ---- 335.00 -27.60 362.60 2375 ---- ---- ---- ---- 338.90 -27.70 366.60 2380 ---- ---- ---- ---- 342.70 -27.90 370.60 2390 ---- ---- ---- ---- 350.60 -28.10 378.70 2400 ---- ---- ---- ---- 358.40 -28.50 386.90 2410 ---- ---- ---- ---- 366.30 -28.80 395.10 2425 ---- ---- ---- ---- 378.30 -29.20 407.50 2450 ---- ---- ---- ---- 398.40 -29.90 428.30 2475 ---- ---- ---- ---- 418.80 -30.60 449.40 2500 ---- ---- ---- ---- 439.50 -31.20 470.70 2525 ---- ---- ---- ---- 460.40 -31.90 492.30 2550 ---- ---- ---- ---- 481.60 -32.40 514.00 2575 ---- ---- ---- ---- 503.00 -32.90 535.90 2600 ---- ---- ---- ---- 524.60 -33.40 558.00 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 11.50 -2.30 13.80 1525 ---- ---- ---- ---- 13.10 -2.60 15.70 1550 ---- ---- ---- ---- 14.80 -2.90 17.70 1575 ---- ---- ---- ---- 16.70 -3.30 20.00 1600 ---- ---- ---- ---- 18.80 -3.70 22.50 1625 ---- ---- ---- ---- 21.20 -4.00 25.20 1650 ---- ---- ---- ---- 23.70 -4.50 28.20 1675 ---- ---- ---- ---- 26.60 -4.90 31.50 1680 ---- ---- ---- ---- 27.20 -5.00 32.20 1690 ---- ---- ---- ---- 28.40 -5.20 33.60 1700 ---- ---- ---- ---- 29.70 -5.40 35.10 1710 ---- ---- ---- ---- 31.00 -5.60 36.60 1720 ---- ---- ---- ---- 32.30 -5.90 38.20 1725 ---- ---- ---- ---- 33.00 -6.00 39.00 1730 ---- ---- ---- ---- 33.80 -6.10 39.90 1740 ---- ---- ---- ---- 35.20 -6.40 41.60 1750 ---- ---- ---- ---- 36.80 -6.50 43.30 1760 ---- ---- ---- ---- 38.40 -6.80 45.20 1770 ---- ---- ---- ---- 40.10 -7.00 47.10 1775 ---- ---- ---- ---- 40.90 -7.20 48.10 1780 ---- ---- ---- ---- 41.80 -7.30 49.10 1785 ---- ---- ---- ---- 42.70 -7.40 50.10 1790 ---- ---- ---- ---- 43.60 -7.60 51.20 1795 ---- ---- ---- ---- 44.60 -7.70 52.30 1800 ---- ---- ---- ---- 45.50 -7.90 53.40 1805 ---- ---- ---- ---- 46.50 -8.00 54.50 1810 ---- ---- ---- ---- 47.50 -8.10 55.60 1815 ---- ---- ---- ---- 48.50 -8.30 56.80 1820 ---- ---- ---- ---- 49.60 -8.40 58.00 1825 ---- ---- ---- ---- 50.60 -8.60 59.20 1830 ---- ---- ---- ---- 51.70 -8.70 60.40 1835 ---- ---- ---- ---- 52.90 -8.80 61.70 1840 ---- ---- ---- ---- 54.00 -9.00 63.00 1845 ---- ---- ---- ---- 55.20 -9.10 64.30 1850 ---- ---- ---- ---- 56.40 -9.30 65.70 1855 ---- ---- ---- ---- 57.60 -9.50 67.10 1860 ---- ---- ---- ---- 58.80 -9.70 68.50 1865 ---- ---- ---- ---- 60.10 -9.80 69.90 1870 ---- ---- ---- ---- 61.40 -10.00 71.40 1875 ---- ---- ---- ---- 62.80 -10.10 72.90 1880 ---- ---- ---- ---- 64.10 -10.30 74.40 1885 ---- ---- ---- ---- 65.50 -10.50 76.00 1890 ---- ---- ---- ---- 66.90 -10.60 77.50 1895 ---- ---- ---- ---- 68.40 -10.80 79.20 1900 ---- ---- ---- ---- 69.90 -10.90 80.80 1905 ---- ---- ---- ---- 71.40 -11.10 82.50 1910 ---- ---- ---- ---- 72.90 -11.30 84.20 1915 ---- ---- ---- ---- 74.50 -11.50 86.00 1920 ---- ---- ---- ---- 76.10 -11.60 87.70 1925 ---- ---- ---- ---- 77.70 -11.80 89.50 1930 ---- ---- ---- ---- 79.40 -12.00 91.40 1935 ---- ---- ---- ---- 81.10 -12.10 93.20 1940 ---- ---- ---- ---- 82.80 -12.30 95.10 1945 ---- ---- ---- ---- 84.50 -12.50 97.00 1950 ---- ---- ---- ---- 86.30 -12.70 99.00 1955 ---- ---- ---- ---- 88.10 -12.90 101.00 1960 ---- ---- ---- ---- 89.90 -13.10 103.00 1965 ---- ---- ---- ---- 91.80 -13.20 105.00 1970 ---- ---- ---- ---- 93.70 -13.40 107.10 1975 ---- ---- ---- ---- 95.60 -13.60 109.20 1980 ---- ---- ---- ---- 97.50 -13.90 111.40 1985 ---- ---- ---- ---- 99.50 -14.00 113.50 1990 ---- ---- ---- ---- 101.50 -14.20 115.70 1995 ---- ---- ---- ---- 103.60 -14.40 118.00 2000 ---- ---- ---- ---- 105.60 -14.60 120.20 2005 ---- ---- ---- ---- 107.80 -14.70 122.50 2010 ---- ---- ---- ---- 109.90 -14.90 124.80 2015 ---- ---- ---- ---- 112.10 -15.10 127.20 2020 ---- ---- ---- ---- 114.30 -15.30 129.60 2025 ---- ---- ---- ---- 116.50 -15.50 132.00 2030 ---- ---- ---- ---- 118.80 -15.70 134.50 2035 ---- ---- ---- ---- 121.10 -15.90 137.00 2040 ---- ---- ---- ---- 123.50 -16.00 139.50 2045 ---- ---- ---- ---- 125.80 -16.30 142.10 2050 ---- ---- ---- ---- 128.20 -16.50 144.70 2055 ---- ---- ---- ---- 130.70 -16.60 147.30 2060 ---- ---- ---- ---- 133.20 -16.80 150.00 2065 ---- ---- ---- ---- 135.70 -17.00 152.70 2070 ---- ---- ---- ---- 138.20 -17.30 155.50 2075 ---- ---- ---- ---- 140.80 -17.40 158.20 2080 ---- ---- ---- ---- 143.50 -17.50 161.00 2085 ---- ---- ---- ---- 146.10 -17.80 163.90 2090 ---- ---- ---- ---- 148.80 -17.90 166.70 2095 ---- ---- ---- ---- 151.50 -18.10 169.60 2100 ---- ---- ---- ---- 154.30 -18.30 172.60 2105 ---- ---- ---- ---- 157.10 -18.40 175.50 2110 ---- ---- ---- ---- 159.90 -18.60 178.50 2115 ---- ---- ---- ---- 162.70 -18.90 181.60 2120 ---- ---- ---- ---- 165.60 -19.00 184.60 2125 ---- ---- ---- ---- 168.50 -19.20 187.70 2130 ---- ---- ---- ---- 171.50 -19.30 190.80 2135 ---- ---- ---- ---- 174.40 -19.60 194.00 2140 ---- ---- ---- ---- 177.40 -19.80 197.20 2145 ---- ---- ---- ---- 180.50 -19.90 200.40 2150 ---- ---- ---- ---- 183.50 -20.10 203.60 2155 ---- ---- ---- ---- 186.60 -20.30 206.90 2160 ---- ---- ---- ---- 189.70 -20.40 210.10 2165 ---- ---- ---- ---- 192.90 -20.50 213.40 2170 ---- ---- ---- ---- 196.00 -20.80 216.80 2175 ---- ---- ---- ---- 199.20 -20.90 220.10 2180 ---- ---- ---- ---- 202.40 -21.10 223.50 2185 ---- ---- ---- ---- 205.70 -21.20 226.90 2190 ---- ---- ---- ---- 208.90 -21.50 230.40 2195 ---- ---- ---- ---- 212.20 -21.60 233.80 2200 ---- ---- ---- ---- 215.60 -21.70 237.30 2205 ---- ---- ---- ---- 218.90 -21.90 240.80 2210 ---- ---- ---- ---- 222.30 -22.00 244.30 2215 ---- ---- ---- ---- 225.60 -22.30 247.90 2220 ---- ---- ---- ---- 229.00 -22.40 251.40 2225 ---- ---- ---- ---- 232.50 -22.50 255.00 2230 ---- ---- ---- ---- 235.90 -22.70 258.60 2235 ---- ---- ---- ---- 239.40 -22.80 262.20 2240 ---- ---- ---- ---- 242.90 -22.90 265.80 2245 ---- ---- ---- ---- 246.40 -23.10 269.50 2250 ---- ---- ---- ---- 249.90 -23.30 273.20 2255 ---- ---- ---- ---- 253.40 -23.50 276.90 2260 ---- ---- ---- ---- 257.00 -23.60 280.60 2265 ---- ---- ---- ---- 260.60 -23.70 284.30 2270 ---- ---- ---- ---- 264.20 -23.80 288.00 2275 ---- ---- ---- ---- 267.80 -24.00 291.80 2280 ---- ---- ---- ---- 271.40 -24.10 295.50 2285 ---- ---- ---- ---- 275.00 -24.30 299.30 2290 ---- ---- ---- ---- 278.70 -24.40 303.10 2295 ---- ---- ---- ---- 282.40 -24.50 306.90 2300 ---- ---- ---- ---- 286.10 -24.60 310.70 2305 ---- ---- ---- ---- 289.80 -24.80 314.60 2310 ---- ---- ---- ---- 293.50 -24.90 318.40 2320 ---- ---- ---- ---- 301.00 -25.20 326.20 2325 ---- ---- ---- ---- 304.70 -25.40 330.10 2330 ---- ---- ---- ---- 308.50 -25.50 334.00 2340 ---- ---- ---- ---- 316.10 -25.70 341.80 2350 ---- ---- ---- ---- 323.80 -25.90 349.70 2360 ---- ---- ---- ---- 331.50 -26.20 357.70 2370 ---- ---- ---- ---- 339.20 -26.50 365.70 2375 ---- ---- ---- ---- 343.10 -26.60 369.70 2380 ---- ---- ---- ---- 347.10 -26.60 373.70 2390 ---- ---- ---- ---- 354.90 -26.90 381.80 2400 ---- ---- ---- ---- 362.80 -27.20 390.00 2410 ---- ---- ---- ---- 370.80 -27.40 398.20 2425 ---- ---- ---- ---- 382.80 -27.70 410.50 2450 ---- ---- ---- ---- 403.10 -28.20 431.30 2475 ---- ---- ---- ---- 423.70 -28.70 452.40 2500 ---- ---- ---- ---- 444.40 -29.30 473.70 2525 ---- ---- ---- ---- 465.50 -29.60 495.10 2550 ---- ---- ---- ---- 486.70 -30.10 516.80 2575 ---- ---- ---- ---- 508.20 -30.50 538.70 2600 ---- ---- ---- ---- 529.80 -30.90 560.70 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 14.30 -2.60 16.90 1525 ---- ---- ---- ---- 15.90 -2.90 18.80 1550 ---- ---- ---- ---- 17.70 -3.20 20.90 1575 ---- ---- ---- ---- 19.70 -3.40 23.10 1600 ---- ---- ---- ---- 21.80 -3.80 25.60 1625 ---- ---- ---- ---- 24.10 -4.20 28.30 1650 ---- ---- ---- ---- 26.70 -4.50 31.20 1675 ---- ---- ---- ---- 29.40 -5.00 34.40 1690 ---- ---- ---- ---- 31.10 -5.30 36.40 1700 ---- ---- ---- ---- 32.40 -5.40 37.80 1710 ---- ---- ---- ---- 33.60 -5.70 39.30 1720 ---- ---- ---- ---- 34.90 -5.90 40.80 1725 ---- ---- ---- ---- 35.60 -6.00 41.60 1730 ---- ---- ---- ---- 36.30 -6.10 42.40 1740 ---- ---- ---- ---- 37.70 -6.30 44.00 1750 ---- ---- ---- ---- 39.20 -6.50 45.70 1760 ---- ---- ---- ---- 40.70 -6.70 47.40 1770 ---- ---- ---- ---- 42.30 -6.90 49.20 1775 ---- ---- ---- ---- 43.10 -7.10 50.20 1780 ---- ---- ---- ---- 44.00 -7.10 51.10 1790 ---- ---- ---- ---- 45.70 -7.40 53.10 1795 ---- ---- ---- ---- 46.60 -7.50 54.10 1800 ---- ---- ---- ---- 47.50 -7.70 55.20 1805 ---- ---- ---- ---- 48.50 -7.70 56.20 1810 ---- ---- ---- ---- 49.40 -7.90 57.30 1815 ---- ---- ---- ---- 50.40 -8.00 58.40 1820 ---- ---- ---- ---- 51.40 -8.20 59.60 1825 ---- ---- ---- ---- 52.40 -8.30 60.70 1830 ---- ---- ---- ---- 53.50 -8.40 61.90 1835 ---- ---- ---- ---- 54.60 -8.50 63.10 1840 ---- ---- ---- ---- 55.70 -8.70 64.40 1845 ---- ---- ---- ---- 56.80 -8.80 65.60 1850 ---- ---- ---- ---- 57.90 -9.00 66.90 1855 ---- ---- ---- ---- 59.10 -9.20 68.30 1860 ---- ---- ---- ---- 60.30 -9.30 69.60 1865 ---- ---- ---- ---- 61.50 -9.50 71.00 1870 ---- ---- ---- ---- 62.80 -9.60 72.40 1875 ---- ---- ---- ---- 64.10 -9.70 73.80 1880 ---- ---- ---- ---- 65.40 -9.90 75.30 1885 ---- ---- ---- ---- 66.80 -10.00 76.80 1890 ---- ---- ---- ---- 68.20 -10.20 78.40 1895 ---- ---- ---- ---- 69.60 -10.40 80.00 1900 ---- ---- ---- ---- 71.00 -10.60 81.60 1905 ---- ---- ---- ---- 72.50 -10.70 83.20 1910 ---- ---- ---- ---- 74.00 -10.90 84.90 1915 ---- ---- ---- ---- 75.60 -11.00 86.60 1920 ---- ---- ---- ---- 77.10 -11.20 88.30 1925 ---- ---- ---- ---- 78.70 -11.40 90.10 1930 ---- ---- ---- ---- 80.30 -11.50 91.80 1935 ---- ---- ---- ---- 82.00 -11.70 93.70 1940 ---- ---- ---- ---- 83.70 -11.80 95.50 1945 ---- ---- ---- ---- 85.40 -12.00 97.40 1950 ---- ---- ---- ---- 87.10 -12.20 99.30 1955 ---- ---- ---- ---- 88.90 -12.30 101.20 1960 ---- ---- ---- ---- 90.70 -12.50 103.20 1965 ---- ---- ---- ---- 92.50 -12.70 105.20 1970 ---- ---- ---- ---- 94.30 -12.90 107.20 1975 ---- ---- ---- ---- 96.20 -13.00 109.20 1980 ---- ---- ---- ---- 98.10 -13.20 111.30 1985 ---- ---- ---- ---- 100.00 -13.40 113.40 1990 ---- ---- ---- ---- 101.90 -13.60 115.50 1995 ---- ---- ---- ---- 103.90 -13.70 117.60 2000 ---- ---- ---- ---- 105.90 -13.90 119.80 2005 ---- ---- ---- ---- 107.90 -14.10 122.00 2010 ---- ---- ---- ---- 110.00 -14.20 124.20 2015 ---- ---- ---- ---- 112.10 -14.40 126.50 2020 ---- ---- ---- ---- 114.20 -14.60 128.80 2025 ---- ---- ---- ---- 116.40 -14.80 131.20 2030 ---- ---- ---- ---- 118.60 -15.00 133.60 2035 ---- ---- ---- ---- 120.80 -15.20 136.00 2040 ---- ---- ---- ---- 123.10 -15.30 138.40 2045 ---- ---- ---- ---- 125.40 -15.50 140.90 2050 ---- ---- ---- ---- 127.80 -15.70 143.50 2055 ---- ---- ---- ---- 130.20 -15.80 146.00 2060 ---- ---- ---- ---- 132.60 -16.00 148.60 2065 ---- ---- ---- ---- 135.00 -16.30 151.30 2070 ---- ---- ---- ---- 137.50 -16.40 153.90 2075 ---- ---- ---- ---- 140.00 -16.60 156.60 2080 ---- ---- ---- ---- 142.60 -16.70 159.30 2085 ---- ---- ---- ---- 145.10 -17.00 162.10 2090 ---- ---- ---- ---- 147.70 -17.20 164.90 2095 ---- ---- ---- ---- 150.40 -17.30 167.70 2100 ---- ---- ---- ---- 153.00 -17.50 170.50 2105 ---- ---- ---- ---- 155.70 -17.60 173.30 2110 ---- ---- ---- ---- 158.30 -17.90 176.20 2115 ---- ---- ---- ---- 161.00 -18.00 179.00 2120 ---- ---- ---- ---- 163.80 -18.10 181.90 2125 ---- ---- ---- ---- 166.50 -18.40 184.90 2130 ---- ---- ---- ---- 169.30 -18.50 187.80 2135 ---- ---- ---- ---- 172.10 -18.70 190.80 2140 ---- ---- ---- ---- 174.90 -18.90 193.80 2145 ---- ---- ---- ---- 177.70 -19.10 196.80 2150 ---- ---- ---- ---- 180.60 -19.20 199.80 2155 ---- ---- ---- ---- 183.50 -19.30 202.80 2160 ---- ---- ---- ---- 186.40 -19.50 205.90 2165 ---- ---- ---- ---- 189.30 -19.70 209.00 2170 ---- ---- ---- ---- 192.20 -19.90 212.10 2175 ---- ---- ---- ---- 195.20 -20.00 215.20 2180 ---- ---- ---- ---- 198.20 -20.20 218.40 2185 ---- ---- ---- ---- 201.20 -20.40 221.60 2190 ---- ---- ---- ---- 204.20 -20.60 224.80 2195 ---- ---- ---- ---- 207.30 -20.70 228.00 2200 ---- ---- ---- ---- 210.30 -20.90 231.20 2205 ---- ---- ---- ---- 213.40 -21.00 234.40 2210 ---- ---- ---- ---- 216.50 -21.20 237.70 2215 ---- ---- ---- ---- 219.70 -21.30 241.00 2220 ---- ---- ---- ---- 222.80 -21.50 244.30 2225 ---- ---- ---- ---- 226.00 -21.60 247.60 2230 ---- ---- ---- ---- 229.20 -21.80 251.00 2235 ---- ---- ---- ---- 232.40 -21.90 254.30 2240 ---- ---- ---- ---- 235.60 -22.10 257.70 2245 ---- ---- ---- ---- 238.80 -22.30 261.10 2250 ---- ---- ---- ---- 242.10 -22.40 264.50 2255 ---- ---- ---- ---- 245.30 -22.60 267.90 2260 ---- ---- ---- ---- 248.60 -22.80 271.40 2265 ---- ---- ---- ---- 252.00 -22.80 274.80 2270 ---- ---- ---- ---- 255.30 -23.00 278.30 2275 ---- ---- ---- ---- 258.60 -23.20 281.80 2280 ---- ---- ---- ---- 262.00 -23.30 285.30 2285 ---- ---- ---- ---- 265.40 -23.50 288.90 2290 ---- ---- ---- ---- 268.80 -23.60 292.40 2295 ---- ---- ---- ---- 272.20 -23.80 296.00 2300 ---- ---- ---- ---- 275.60 -23.90 299.50 2305 ---- ---- ---- ---- 279.10 -24.00 303.10 2310 ---- ---- ---- ---- 282.60 -24.20 306.80 2315 ---- ---- ---- ---- 286.00 -24.40 310.40 2320 ---- ---- ---- ---- 289.50 -24.50 314.00 2325 ---- ---- ---- ---- 293.10 -24.60 317.70 2330 ---- ---- ---- ---- 296.60 -24.80 321.40 2340 ---- ---- ---- ---- 303.70 -25.10 328.80 2350 ---- ---- ---- ---- 310.90 -25.30 336.20 2360 ---- ---- ---- ---- 318.10 -25.60 343.70 2370 ---- ---- ---- ---- 325.40 -25.90 351.30 2375 ---- ---- ---- ---- 329.10 -26.00 355.10 2380 ---- ---- ---- ---- 332.80 -26.10 358.90 2390 ---- ---- ---- ---- 340.20 -26.40 366.60 2400 ---- ---- ---- ---- 347.70 -26.60 374.30 2410 ---- ---- ---- ---- 355.20 -26.90 382.10 2420 ---- ---- ---- ---- 362.80 -27.10 389.90 2425 ---- ---- ---- ---- 366.60 -27.30 393.90 2450 ---- ---- ---- ---- 385.80 -27.90 413.70 2475 ---- ---- ---- ---- 405.40 -28.50 433.90 2500 ---- ---- ---- ---- 425.30 -29.00 454.30 2525 ---- ---- ---- ---- 445.50 -29.60 475.10 2550 ---- ---- ---- ---- 465.90 -30.10 496.00 2575 ---- ---- ---- ---- 486.60 -30.60 517.20 2600 ---- ---- ---- ---- 507.50 -31.20 538.70 OG DEC24 Gold Option PUT 1000 ---- ---- ---- ---- .50 -.10 .60 1025 ---- ---- ---- ---- .60 -.20 .80 1050 ---- ---- ---- ---- .80 -.20 1.00 1075 ---- ---- ---- ---- 1.00 -.20 1.20 1100 ---- ---- ---- ---- 1.20 -.30 1.50 1125 ---- ---- ---- ---- 1.40 -.40 1.80 1130 ---- ---- ---- ---- 1.50 -.30 1.80 1140 ---- ---- ---- ---- 1.60 -.40 2.00 1150 ---- ---- ---- ---- 1.70 -.40 2.10 1160 ---- ---- ---- ---- 1.90 -.40 2.30 1170 ---- ---- ---- ---- 2.00 -.40 2.40 1175 ---- ---- ---- ---- 2.10 -.40 2.50 1180 ---- ---- ---- ---- 2.20 -.40 2.60 1190 ---- ---- ---- ---- 2.30 -.50 2.80 1200 ---- ---- ---- ---- 2.50 -.50 3.00 1210 ---- ---- ---- ---- 2.70 -.50 3.20 1220 ---- ---- ---- ---- 2.90 -.60 3.50 1225 ---- ---- ---- ---- 3.00 -.60 3.60 1230 ---- ---- ---- ---- 3.10 -.60 3.70 1235 ---- ---- ---- ---- 3.20 -.60 3.80 1240 ---- ---- ---- ---- 3.30 -.70 4.00 1245 ---- ---- ---- ---- 3.40 -.70 4.10 1250 ---- ---- ---- ---- 3.50 -.70 4.20 70 1255 ---- ---- ---- ---- 3.60 -.80 4.40 1260 ---- ---- ---- ---- 3.70 -.80 4.50 1265 ---- ---- ---- ---- 3.90 -.70 4.60 1270 ---- ---- ---- ---- 4.00 -.80 4.80 1275 ---- ---- ---- ---- 4.10 -.90 5.00 1280 ---- ---- ---- ---- 4.30 -.80 5.10 1285 ---- ---- ---- ---- 4.40 -.90 5.30 1290 ---- ---- ---- ---- 4.50 -.90 5.40 1295 ---- ---- ---- ---- 4.70 -.90 5.60 1300 ---- ---- ---- ---- 4.80 -1.00 5.80 1305 ---- ---- ---- ---- 5.00 -1.00 6.00 1310 ---- ---- ---- ---- 5.10 -1.10 6.20 1315 ---- ---- ---- ---- 5.30 -1.00 6.30 1320 ---- ---- ---- ---- 5.50 -1.00 6.50 1325 ---- ---- ---- ---- 5.60 -1.10 6.70 1330 ---- ---- ---- ---- 5.80 -1.10 6.90 1335 ---- ---- ---- ---- 6.00 -1.10 7.10 1340 ---- ---- ---- ---- 6.20 -1.20 7.40 1345 ---- ---- ---- ---- 6.30 -1.30 7.60 1350 ---- ---- ---- ---- 6.50 -1.30 7.80 1355 ---- ---- ---- ---- 6.70 -1.30 8.00 1360 ---- ---- ---- ---- 6.90 -1.40 8.30 1365 ---- ---- ---- ---- 7.10 -1.40 8.50 1370 ---- ---- ---- ---- 7.30 -1.40 8.70 1375 ---- ---- ---- ---- 7.60 -1.40 9.00 1380 ---- ---- ---- ---- 7.80 -1.40 9.20 1385 ---- ---- ---- ---- 8.00 -1.50 9.50 1390 ---- ---- ---- ---- 8.20 -1.60 9.80 1395 ---- ---- ---- ---- 8.50 -1.50 10.00 1400 ---- ---- ---- ---- 8.70 -1.60 10.30 1405 ---- ---- ---- ---- 8.90 -1.70 10.60 1410 ---- ---- ---- ---- 9.20 -1.70 10.90 1415 ---- ---- ---- ---- 9.40 -1.80 11.20 1420 ---- ---- ---- ---- 9.70 -1.80 11.50 1425 ---- ---- ---- ---- 10.00 -1.80 11.80 1430 ---- ---- ---- ---- 10.20 -1.90 12.10 1435 ---- ---- ---- ---- 10.50 -2.00 12.50 1440 ---- ---- ---- ---- 10.80 -2.00 12.80 1445 ---- ---- ---- ---- 11.10 -2.00 13.10 1450 ---- ---- ---- ---- 11.40 -2.10 13.50 1455 ---- ---- ---- ---- 11.70 -2.10 13.80 1460 ---- ---- ---- ---- 12.00 -2.20 14.20 1465 ---- ---- ---- ---- 12.30 -2.20 14.50 1470 ---- ---- ---- ---- 12.60 -2.30 14.90 1475 ---- ---- ---- ---- 13.00 -2.30 15.30 1480 ---- ---- ---- ---- 13.30 -2.40 15.70 1485 ---- ---- ---- ---- 13.60 -2.50 16.10 1490 ---- ---- ---- ---- 14.00 -2.50 16.50 1495 ---- ---- ---- ---- 14.30 -2.60 16.90 1500 ---- ---- ---- ---- 14.70 -2.60 17.30 1505 ---- ---- ---- ---- 15.00 -2.70 17.70 1510 ---- ---- ---- ---- 15.40 -2.70 18.10 1515 ---- ---- ---- ---- 15.80 -2.80 18.60 1520 ---- ---- ---- ---- 16.20 -2.80 19.00 1525 ---- ---- ---- ---- 16.60 -2.90 19.50 1530 ---- ---- ---- ---- 17.00 -2.90 19.90 1535 ---- ---- ---- ---- 17.40 -3.00 20.40 1540 ---- ---- ---- ---- 17.80 -3.10 20.90 1545 ---- ---- ---- ---- 18.20 -3.20 21.40 1550 ---- ---- ---- ---- 18.60 -3.30 21.90 1555 ---- ---- ---- ---- 19.10 -3.30 22.40 1560 ---- ---- ---- ---- 19.50 -3.40 22.90 1565 ---- ---- ---- ---- 20.00 -3.40 23.40 1570 ---- ---- ---- ---- 20.40 -3.50 23.90 1575 ---- ---- ---- ---- 20.90 -3.60 24.50 1580 ---- ---- ---- ---- 21.40 -3.60 25.00 1585 ---- ---- ---- ---- 21.80 -3.80 25.60 1590 ---- ---- ---- ---- 22.30 -3.80 26.10 1595 ---- ---- ---- ---- 22.80 -3.90 26.70 1600 ---- ---- ---- ---- 23.30 -4.00 27.30 1605 ---- ---- ---- ---- 23.80 -4.00 27.80 1610 ---- ---- ---- ---- 24.30 -4.10 28.40 1615 ---- ---- ---- ---- 24.90 -4.10 29.00 1620 ---- ---- ---- ---- 25.40 -4.20 29.60 1625 ---- ---- ---- ---- 25.90 -4.30 30.20 1630 ---- ---- ---- ---- 26.50 -4.40 30.90 1635 ---- ---- ---- ---- 27.00 -4.50 31.50 1640 ---- ---- ---- ---- 27.60 -4.50 32.10 1645 ---- ---- ---- ---- 28.10 -4.70 32.80 1650 ---- ---- ---- ---- 28.70 -4.70 33.40 1655 ---- ---- ---- ---- 29.30 -4.80 34.10 1660 ---- ---- ---- ---- 29.90 -4.90 34.80 1665 ---- ---- ---- ---- 30.50 -5.00 35.50 1670 ---- ---- ---- ---- 31.10 -5.10 36.20 1675 ---- ---- ---- ---- 31.70 -5.10 36.80 1680 ---- ---- ---- ---- 32.30 -5.30 37.60 1685 ---- ---- ---- ---- 32.90 -5.40 38.30 1690 ---- ---- ---- ---- 33.50 -5.50 39.00 1695 ---- ---- ---- ---- 34.20 -5.50 39.70 1700 ---- ---- ---- ---- 34.80 -5.70 40.50 100 1705 ---- ---- ---- ---- 35.50 -5.70 41.20 1710 ---- ---- ---- ---- 36.10 -5.90 42.00 1715 ---- ---- ---- ---- 36.80 -5.90 42.70 1720 ---- ---- ---- ---- 37.50 -6.00 43.50 1725 ---- ---- ---- ---- 38.20 -6.10 44.30 1730 ---- ---- ---- ---- 38.90 -6.20 45.10 1735 ---- ---- ---- ---- 39.60 -6.30 45.90 1740 ---- ---- ---- ---- 40.30 -6.50 46.80 1745 ---- ---- ---- ---- 41.10 -6.50 47.60 1750 ---- ---- ---- ---- 41.80 -6.70 48.50 1755 ---- ---- ---- ---- 42.60 -6.80 49.40 1760 ---- ---- ---- ---- 43.40 -6.80 50.20 1765 ---- ---- ---- ---- 44.20 -6.90 51.10 1770 ---- ---- ---- ---- 45.00 -7.10 52.10 1775 ---- ---- ---- ---- 45.80 -7.20 53.00 1780 ---- ---- ---- ---- 46.70 -7.30 54.00 1785 ---- ---- ---- ---- 47.50 -7.40 54.90 1790 ---- ---- ---- ---- 48.40 -7.50 55.90 1795 ---- ---- ---- ---- 49.30 -7.70 57.00 1800 ---- ---- ---- ---- 50.20 -7.80 58.00 1805 ---- ---- ---- ---- 51.10 -7.90 59.00 1810 ---- ---- ---- ---- 52.10 -8.00 60.10 1815 ---- ---- ---- ---- 53.10 -8.10 61.20 1820 ---- ---- ---- ---- 54.10 -8.30 62.40 1825 ---- ---- ---- ---- 55.10 -8.40 63.50 1830 ---- ---- ---- ---- 56.10 -8.60 64.70 1835 ---- ---- ---- ---- 57.20 -8.70 65.90 1840 ---- ---- ---- ---- 58.30 -8.80 67.10 1845 ---- ---- ---- ---- 59.40 -9.00 68.40 1850 ---- ---- ---- ---- 60.50 -9.20 69.70 1855 ---- ---- ---- ---- 61.70 -9.30 71.00 1860 ---- ---- ---- ---- 62.90 -9.40 72.30 1865 ---- ---- ---- ---- 64.10 -9.60 73.70 1870 ---- ---- ---- ---- 65.40 -9.70 75.10 1875 ---- ---- ---- ---- 66.70 -9.80 76.50 1880 ---- ---- ---- ---- 68.00 -10.00 78.00 1885 ---- ---- ---- ---- 69.40 -10.10 79.50 1890 ---- ---- ---- ---- 70.80 -10.20 81.00 1895 ---- ---- ---- ---- 72.20 -10.40 82.60 1900 ---- ---- ---- ---- 73.60 -10.60 84.20 1905 ---- ---- ---- ---- 75.10 -10.80 85.90 1910 ---- ---- ---- ---- 76.60 -10.90 87.50 1915 ---- ---- ---- ---- 78.20 -11.00 89.20 1920 ---- ---- ---- ---- 79.70 -11.30 91.00 1925 ---- ---- ---- ---- 81.40 -11.40 92.80 1930 ---- ---- ---- ---- 83.00 -11.60 94.60 1935 ---- ---- ---- ---- 84.70 -11.70 96.40 1940 ---- ---- ---- ---- 86.40 -11.90 98.30 1945 ---- ---- ---- ---- 88.10 -12.10 100.20 1950 ---- ---- ---- ---- 89.90 -12.20 102.10 1955 ---- ---- ---- ---- 91.70 -12.40 104.10 1960 ---- ---- ---- ---- 93.50 -12.60 106.10 1965 ---- ---- ---- ---- 95.40 -12.70 108.10 1970 ---- ---- ---- ---- 97.20 -13.00 110.20 1975 ---- ---- ---- ---- 99.20 -13.00 112.20 1980 ---- ---- ---- ---- 101.10 -13.30 114.40 1985 ---- ---- ---- ---- 103.10 -13.40 116.50 1990 ---- ---- ---- ---- 105.10 -13.60 118.70 1995 ---- ---- ---- ---- 107.10 -13.80 120.90 2000 ---- ---- ---- ---- 109.20 -13.90 123.10 2005 ---- ---- ---- ---- 111.30 -14.10 125.40 2010 ---- ---- ---- ---- 113.40 -14.30 127.70 2015 ---- ---- ---- ---- 115.50 -14.50 130.00 2020 ---- ---- ---- ---- 117.70 -14.70 132.40 2025 ---- ---- ---- ---- 119.90 -14.80 134.70 2030 ---- ---- ---- ---- 122.20 -15.00 137.20 2035 ---- ---- ---- ---- 124.50 -15.10 139.60 2040 ---- ---- ---- ---- 126.80 -15.30 142.10 2045 ---- ---- ---- ---- 129.10 -15.50 144.60 2050 ---- ---- ---- ---- 131.40 -15.70 147.10 2055 ---- ---- ---- ---- 133.80 -15.90 149.70 2060 ---- ---- ---- ---- 136.30 -16.00 152.30 2065 ---- ---- ---- ---- 138.70 -16.20 154.90 2070 ---- ---- ---- ---- 141.20 -16.40 157.60 2075 ---- ---- ---- ---- 143.70 -16.60 160.30 2080 ---- ---- ---- ---- 146.30 -16.70 163.00 2085 ---- ---- ---- ---- 148.90 -16.90 165.80 2090 ---- ---- ---- ---- 151.50 -17.10 168.60 2095 ---- ---- ---- ---- 154.20 -17.20 171.40 2100 ---- ---- ---- ---- 156.90 -17.40 174.30 2105 ---- ---- ---- ---- 159.60 -17.60 177.20 2110 ---- ---- ---- ---- 162.40 -17.70 180.10 2115 ---- ---- ---- ---- 165.20 -17.90 183.10 2120 ---- ---- ---- ---- 168.00 -18.10 186.10 2125 ---- ---- ---- ---- 170.80 -18.30 189.10 2130 ---- ---- ---- ---- 173.70 -18.40 192.10 2135 ---- ---- ---- ---- 176.70 -18.50 195.20 2140 ---- ---- ---- ---- 179.60 -18.70 198.30 2145 ---- ---- ---- ---- 182.60 -18.90 201.50 2150 ---- ---- ---- ---- 185.60 -19.10 204.70 2155 ---- ---- ---- ---- 188.60 -19.30 207.90 2160 ---- ---- ---- ---- 191.70 -19.40 211.10 2165 ---- ---- ---- ---- 194.80 -19.50 214.30 2170 ---- ---- ---- ---- 197.90 -19.70 217.60 2175 ---- ---- ---- ---- 201.10 -19.80 220.90 2180 ---- ---- ---- ---- 204.20 -20.10 224.30 2185 ---- ---- ---- ---- 207.40 -20.20 227.60 2190 ---- ---- ---- ---- 210.70 -20.30 231.00 2195 ---- ---- ---- ---- 213.90 -20.50 234.40 2200 ---- ---- ---- ---- 217.20 -20.60 237.80 2205 ---- ---- ---- ---- 220.50 -20.70 241.20 2210 ---- ---- ---- ---- 223.80 -20.90 244.70 2215 ---- ---- ---- ---- 227.10 -21.10 248.20 2220 ---- ---- ---- ---- 230.50 -21.20 251.70 2225 ---- ---- ---- ---- 233.90 -21.30 255.20 2230 ---- ---- ---- ---- 237.30 -21.50 258.80 2235 ---- ---- ---- ---- 240.70 -21.60 262.30 2240 ---- ---- ---- ---- 244.20 -21.70 265.90 2245 ---- ---- ---- ---- 247.60 -21.90 269.50 2250 ---- ---- ---- ---- 251.10 -22.00 273.10 2255 ---- ---- ---- ---- 254.60 -22.20 276.80 2260 ---- ---- ---- ---- 258.10 -22.30 280.40 2265 ---- ---- ---- ---- 261.60 -22.50 284.10 2270 ---- ---- ---- ---- 265.20 -22.50 287.70 2275 ---- ---- ---- ---- 268.70 -22.70 291.40 2280 ---- ---- ---- ---- 272.30 -22.80 295.10 2285 ---- ---- ---- ---- 275.90 -23.00 298.90 2290 ---- ---- ---- ---- 279.50 -23.10 302.60 2295 ---- ---- ---- ---- 283.10 -23.20 306.30 2300 ---- ---- ---- ---- 286.70 -23.40 310.10 2305 ---- ---- ---- ---- 290.30 -23.50 313.80 2310 ---- ---- ---- ---- 294.00 -23.60 317.60 2315 ---- ---- ---- ---- 297.60 -23.80 321.40 2320 ---- ---- ---- ---- 301.30 -23.90 325.20 2325 ---- ---- ---- ---- 305.00 -24.00 329.00 2330 ---- ---- ---- ---- 308.70 -24.20 332.90 2335 ---- ---- ---- ---- 312.40 -24.30 336.70 2340 ---- ---- ---- ---- 316.20 -24.30 340.50 2345 ---- ---- ---- ---- 319.90 -24.50 344.40 2350 ---- ---- ---- ---- 323.70 -24.60 348.30 2355 ---- ---- ---- ---- 327.40 -24.80 352.20 2360 ---- ---- ---- ---- 331.20 -24.80 356.00 2365 ---- ---- ---- ---- 335.00 -25.00 360.00 2370 ---- ---- ---- ---- 338.80 -25.10 363.90 2375 ---- ---- ---- ---- 342.60 -25.20 367.80 2380 ---- ---- ---- ---- 346.40 -25.30 371.70 2390 ---- ---- ---- ---- 354.10 -25.50 379.60 2400 ---- ---- ---- ---- 361.80 -25.80 387.60 2410 ---- ---- ---- ---- 369.60 -26.00 395.60 2420 ---- ---- ---- ---- 377.40 -26.20 403.60 2425 ---- ---- ---- ---- 381.30 -26.30 407.60 2430 ---- ---- ---- ---- 385.20 -26.50 411.70 2440 ---- ---- ---- ---- 393.10 -26.70 419.80 2450 ---- ---- ---- ---- 401.10 -26.80 427.90 2460 ---- ---- ---- ---- 409.00 -27.10 436.10 2470 ---- ---- ---- ---- 417.00 -27.30 444.30 2475 ---- ---- ---- ---- 421.00 -27.40 448.40 2500 ---- ---- ---- ---- 441.30 -27.80 469.10 2525 ---- ---- ---- ---- 461.70 -28.30 490.00 2550 ---- ---- ---- ---- 482.30 -28.80 511.10 2575 ---- ---- ---- ---- 503.20 -29.20 532.40 2600 ---- ---- ---- ---- 524.20 -29.70 553.90 2625 ---- ---- ---- ---- 545.40 -30.10 575.50 2650 ---- ---- ---- ---- 566.80 -30.50 597.30 3000 ---- ---- ---- ---- 880.90 -35.30 916.20 3500 ---- ---- ---- ---- 1361.50 -40.40 1401.90 4000 ---- ---- ---- ---- 1860.10 -41.60 1901.70 950 ---- ---- ---- ---- .30 -.10 .40 975 ---- ---- ---- ---- .40 -.10 .50 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- 1.50 -.30 1.80 1050 ---- ---- ---- ---- 1.80 -.30 2.10 1075 ---- ---- ---- ---- 2.10 -.40 2.50 1100 ---- ---- ---- ---- 2.50 -.40 2.90 1125 ---- ---- ---- ---- 2.90 -.50 3.40 1150 ---- ---- ---- ---- 3.30 -.60 3.90 1175 ---- ---- ---- ---- 3.90 -.60 4.50 1200 ---- ---- ---- ---- 4.50 -.70 5.20 1220 ---- ---- ---- ---- 5.00 -.80 5.80 1225 ---- ---- ---- ---- 5.10 -.90 6.00 1230 ---- ---- ---- ---- 5.30 -.90 6.20 1240 ---- ---- ---- ---- 5.60 -.90 6.50 1250 ---- ---- ---- ---- 5.90 -.90 6.80 1260 ---- ---- ---- ---- 6.20 -1.00 7.20 1270 ---- ---- ---- ---- 6.60 -1.00 7.60 1275 ---- ---- ---- ---- 6.70 -1.10 7.80 1280 ---- ---- ---- ---- 6.90 -1.10 8.00 1290 ---- ---- ---- ---- 7.30 -1.10 8.40 1300 ---- ---- ---- ---- 7.70 -1.20 8.90 1310 ---- ---- ---- ---- 8.10 -1.20 9.30 1315 ---- ---- ---- ---- 8.30 -1.30 9.60 1320 ---- ---- ---- ---- 8.50 -1.30 9.80 1325 ---- ---- ---- ---- 8.70 -1.40 10.10 1330 ---- ---- ---- ---- 8.90 -1.40 10.30 1335 ---- ---- ---- ---- 9.10 -1.50 10.60 1340 ---- ---- ---- ---- 9.40 -1.40 10.80 1345 ---- ---- ---- ---- 9.60 -1.50 11.10 1350 ---- ---- ---- ---- 9.80 -1.60 11.40 1355 ---- ---- ---- ---- 10.10 -1.50 11.60 1360 ---- ---- ---- ---- 10.30 -1.60 11.90 1365 ---- ---- ---- ---- 10.60 -1.60 12.20 1370 ---- ---- ---- ---- 10.80 -1.70 12.50 1375 ---- ---- ---- ---- 11.10 -1.70 12.80 1380 ---- ---- ---- ---- 11.30 -1.80 13.10 1385 ---- ---- ---- ---- 11.60 -1.80 13.40 1390 ---- ---- ---- ---- 11.90 -1.80 13.70 1395 ---- ---- ---- ---- 12.20 -1.80 14.00 1400 ---- ---- ---- ---- 12.50 -1.90 14.40 1405 ---- ---- ---- ---- 12.70 -2.00 14.70 1410 ---- ---- ---- ---- 13.00 -2.00 15.00 1415 ---- ---- ---- ---- 13.30 -2.10 15.40 1420 ---- ---- ---- ---- 13.70 -2.00 15.70 1425 ---- ---- ---- ---- 14.00 -2.10 16.10 1430 ---- ---- ---- ---- 14.30 -2.10 16.40 1435 ---- ---- ---- ---- 14.60 -2.20 16.80 1440 ---- ---- ---- ---- 14.90 -2.30 17.20 1445 ---- ---- ---- ---- 15.30 -2.30 17.60 1450 ---- ---- ---- ---- 15.60 -2.30 17.90 1455 ---- ---- ---- ---- 16.00 -2.30 18.30 1460 ---- ---- ---- ---- 16.30 -2.40 18.70 1465 ---- ---- ---- ---- 16.70 -2.50 19.20 1470 ---- ---- ---- ---- 17.00 -2.60 19.60 1475 ---- ---- ---- ---- 17.40 -2.60 20.00 1480 ---- ---- ---- ---- 17.80 -2.60 20.40 1485 ---- ---- ---- ---- 18.20 -2.70 20.90 1490 ---- ---- ---- ---- 18.60 -2.70 21.30 1495 ---- ---- ---- ---- 19.00 -2.80 21.80 1500 ---- ---- ---- ---- 19.40 -2.80 22.20 1505 ---- ---- ---- ---- 19.80 -2.90 22.70 1510 ---- ---- ---- ---- 20.20 -3.00 23.20 1515 ---- ---- ---- ---- 20.70 -3.00 23.70 1520 ---- ---- ---- ---- 21.10 -3.10 24.20 1525 ---- ---- ---- ---- 21.60 -3.10 24.70 1530 ---- ---- ---- ---- 22.00 -3.20 25.20 1535 ---- ---- ---- ---- 22.50 -3.20 25.70 1540 ---- ---- ---- ---- 23.00 -3.30 26.30 1545 ---- ---- ---- ---- 23.40 -3.40 26.80 1550 ---- ---- ---- ---- 23.90 -3.40 27.30 1555 ---- ---- ---- ---- 24.40 -3.50 27.90 1560 ---- ---- ---- ---- 24.90 -3.60 28.50 1565 ---- ---- ---- ---- 25.40 -3.60 29.00 1570 ---- ---- ---- ---- 26.00 -3.60 29.60 1575 ---- ---- ---- ---- 26.50 -3.70 30.20 1580 ---- ---- ---- ---- 27.00 -3.80 30.80 1585 ---- ---- ---- ---- 27.60 -3.80 31.40 1590 ---- ---- ---- ---- 28.10 -4.00 32.10 1595 ---- ---- ---- ---- 28.70 -4.00 32.70 1600 ---- ---- ---- ---- 29.30 -4.00 33.30 1605 ---- ---- ---- ---- 29.80 -4.20 34.00 1610 ---- ---- ---- ---- 30.40 -4.20 34.60 1615 ---- ---- ---- ---- 31.00 -4.30 35.30 1620 ---- ---- ---- ---- 31.60 -4.40 36.00 1625 ---- ---- ---- ---- 32.20 -4.50 36.70 1630 ---- ---- ---- ---- 32.80 -4.50 37.30 1635 ---- ---- ---- ---- 33.50 -4.50 38.00 1640 ---- ---- ---- ---- 34.10 -4.60 38.70 1645 ---- ---- ---- ---- 34.70 -4.80 39.50 1650 ---- ---- ---- ---- 35.40 -4.80 40.20 1655 ---- ---- ---- ---- 36.00 -4.90 40.90 1660 ---- ---- ---- ---- 36.70 -4.90 41.60 1665 ---- ---- ---- ---- 37.30 -5.10 42.40 1670 ---- ---- ---- ---- 38.00 -5.10 43.10 1675 ---- ---- ---- ---- 38.70 -5.20 43.90 1680 ---- ---- ---- ---- 39.40 -5.30 44.70 1685 ---- ---- ---- ---- 40.10 -5.30 45.40 1690 ---- ---- ---- ---- 40.80 -5.40 46.20 1695 ---- ---- ---- ---- 41.50 -5.50 47.00 1700 ---- ---- ---- ---- 42.20 -5.60 47.80 1705 ---- ---- ---- ---- 42.90 -5.70 48.60 1710 ---- ---- ---- ---- 43.60 -5.80 49.40 1715 ---- ---- ---- ---- 44.40 -5.80 50.20 1720 ---- ---- ---- ---- 45.10 -6.00 51.10 1725 ---- ---- ---- ---- 45.80 -6.10 51.90 1730 ---- ---- ---- ---- 46.60 -6.10 52.70 1735 ---- ---- ---- ---- 47.30 -6.30 53.60 1740 ---- ---- ---- ---- 48.10 -6.30 54.40 1745 ---- ---- ---- ---- 48.90 -6.40 55.30 1750 ---- ---- ---- ---- 49.60 -6.60 56.20 1755 ---- ---- ---- ---- 50.40 -6.60 57.00 1760 ---- ---- ---- ---- 51.20 -6.70 57.90 1765 ---- ---- ---- ---- 52.00 -6.80 58.80 1770 ---- ---- ---- ---- 52.90 -6.80 59.70 1775 ---- ---- ---- ---- 53.70 -7.00 60.70 1780 ---- ---- ---- ---- 54.50 -7.10 61.60 1785 ---- ---- ---- ---- 55.40 -7.20 62.60 1790 ---- ---- ---- ---- 56.20 -7.30 63.50 1795 ---- ---- ---- ---- 57.10 -7.40 64.50 1800 ---- ---- ---- ---- 58.00 -7.50 65.50 1805 ---- ---- ---- ---- 58.90 -7.60 66.50 1810 ---- ---- ---- ---- 59.80 -7.70 67.50 1815 ---- ---- ---- ---- 60.80 -7.80 68.60 1820 ---- ---- ---- ---- 61.70 -7.90 69.60 1825 ---- ---- ---- ---- 62.70 -8.00 70.70 1830 ---- ---- ---- ---- 63.70 -8.10 71.80 1835 ---- ---- ---- ---- 64.70 -8.20 72.90 1840 ---- ---- ---- ---- 65.70 -8.30 74.00 1845 ---- ---- ---- ---- 66.70 -8.50 75.20 1850 ---- ---- ---- ---- 67.80 -8.60 76.40 1855 ---- ---- ---- ---- 68.90 -8.70 77.60 1860 ---- ---- ---- ---- 70.00 -8.80 78.80 1865 ---- ---- ---- ---- 71.10 -8.90 80.00 1870 ---- ---- ---- ---- 72.30 -9.00 81.30 1875 ---- ---- ---- ---- 73.50 -9.10 82.60 1880 ---- ---- ---- ---- 74.70 -9.20 83.90 1885 ---- ---- ---- ---- 75.90 -9.40 85.30 1890 ---- ---- ---- ---- 77.10 -9.60 86.70 1895 ---- ---- ---- ---- 78.40 -9.70 88.10 1900 ---- ---- ---- ---- 79.70 -9.80 89.50 1905 ---- ---- ---- ---- 81.10 -9.90 91.00 1910 ---- ---- ---- ---- 82.50 -10.00 92.50 1915 ---- ---- ---- ---- 83.90 -10.20 94.10 1920 ---- ---- ---- ---- 85.30 -10.30 95.60 1925 ---- ---- ---- ---- 86.80 -10.40 97.20 1930 ---- ---- ---- ---- 88.30 -10.60 98.90 1935 ---- ---- ---- ---- 89.80 -10.70 100.50 1940 ---- ---- ---- ---- 91.40 -10.80 102.20 1945 ---- ---- ---- ---- 93.00 -11.00 104.00 1950 ---- ---- ---- ---- 94.60 -11.20 105.80 1955 ---- ---- ---- ---- 96.30 -11.30 107.60 1960 ---- ---- ---- ---- 98.00 -11.40 109.40 1965 ---- ---- ---- ---- 99.70 -11.60 111.30 1970 ---- ---- ---- ---- 101.40 -11.80 113.20 1975 ---- ---- ---- ---- 103.20 -11.90 115.10 1980 ---- ---- ---- ---- 105.10 -12.00 117.10 1985 ---- ---- ---- ---- 106.90 -12.20 119.10 1990 ---- ---- ---- ---- 108.80 -12.30 121.10 1995 ---- ---- ---- ---- 110.70 -12.50 123.20 2000 ---- ---- ---- ---- 112.70 -12.60 125.30 2005 ---- ---- ---- ---- 114.60 -12.80 127.40 2010 ---- ---- ---- ---- 116.70 -12.90 129.60 2015 ---- ---- ---- ---- 118.70 -13.00 131.70 2020 ---- ---- ---- ---- 120.80 -13.20 134.00 2025 ---- ---- ---- ---- 122.90 -13.30 136.20 2030 ---- ---- ---- ---- 125.00 -13.50 138.50 2035 ---- ---- ---- ---- 127.20 -13.60 140.80 2040 ---- ---- ---- ---- 129.40 -13.80 143.20 2045 ---- ---- ---- ---- 131.60 -14.00 145.60 2050 ---- ---- ---- ---- 133.90 -14.10 148.00 2055 ---- ---- ---- ---- 136.20 -14.20 150.40 2060 ---- ---- ---- ---- 138.50 -14.40 152.90 2065 ---- ---- ---- ---- 140.90 -14.50 155.40 2070 ---- ---- ---- ---- 143.30 -14.70 158.00 2075 ---- ---- ---- ---- 145.70 -14.80 160.50 2080 ---- ---- ---- ---- 148.10 -15.00 163.10 2085 ---- ---- ---- ---- 150.60 -15.10 165.70 2090 ---- ---- ---- ---- 153.10 -15.30 168.40 2095 ---- ---- ---- ---- 155.70 -15.40 171.10 2100 ---- ---- ---- ---- 158.20 -15.60 173.80 2105 ---- ---- ---- ---- 160.80 -15.80 176.60 2110 ---- ---- ---- ---- 163.50 -15.80 179.30 2115 ---- ---- ---- ---- 166.10 -16.00 182.10 2120 ---- ---- ---- ---- 168.80 -16.20 185.00 2125 ---- ---- ---- ---- 171.50 -16.30 187.80 2130 ---- ---- ---- ---- 174.30 -16.40 190.70 2135 ---- ---- ---- ---- 177.10 -16.60 193.70 2140 ---- ---- ---- ---- 179.90 -16.70 196.60 2145 ---- ---- ---- ---- 182.70 -16.90 199.60 2150 ---- ---- ---- ---- 185.60 -17.00 202.60 2155 ---- ---- ---- ---- 188.50 -17.10 205.60 2160 ---- ---- ---- ---- 191.40 -17.30 208.70 2165 ---- ---- ---- ---- 194.30 -17.50 211.80 2170 ---- ---- ---- ---- 197.30 -17.60 214.90 2175 ---- ---- ---- ---- 200.30 -17.70 218.00 2180 ---- ---- ---- ---- 203.30 -17.90 221.20 2185 ---- ---- ---- ---- 206.40 -18.00 224.40 2190 ---- ---- ---- ---- 209.40 -18.20 227.60 2195 ---- ---- ---- ---- 212.50 -18.30 230.80 2200 ---- ---- ---- ---- 215.70 -18.40 234.10 2205 ---- ---- ---- ---- 218.80 -18.50 237.30 2210 ---- ---- ---- ---- 222.00 -18.60 240.60 2215 ---- ---- ---- ---- 225.20 -18.80 244.00 2220 ---- ---- ---- ---- 228.40 -18.90 247.30 2225 ---- ---- ---- ---- 231.60 -19.10 250.70 2230 ---- ---- ---- ---- 234.90 -19.20 254.10 2235 ---- ---- ---- ---- 238.20 -19.30 257.50 2240 ---- ---- ---- ---- 241.50 -19.40 260.90 2245 ---- ---- ---- ---- 244.80 -19.60 264.40 2250 ---- ---- ---- ---- 248.20 -19.70 267.90 2255 ---- ---- ---- ---- 251.50 -19.90 271.40 2260 ---- ---- ---- ---- 254.90 -20.00 274.90 2265 ---- ---- ---- ---- 258.30 -20.10 278.40 2270 ---- ---- ---- ---- 261.80 -20.10 281.90 2275 ---- ---- ---- ---- 265.20 -20.30 285.50 2280 ---- ---- ---- ---- 268.70 -20.40 289.10 2285 ---- ---- ---- ---- 272.20 -20.50 292.70 2290 ---- ---- ---- ---- 275.70 -20.60 296.30 2295 ---- ---- ---- ---- 279.20 -20.80 300.00 2300 ---- ---- ---- ---- 282.70 -20.90 303.60 2305 ---- ---- ---- ---- 286.30 -21.00 307.30 2310 ---- ---- ---- ---- 289.80 -21.20 311.00 2315 ---- ---- ---- ---- 293.40 -21.30 314.70 2320 ---- ---- ---- ---- 297.00 -21.40 318.40 2325 ---- ---- ---- ---- 300.60 -21.50 322.10 2330 ---- ---- ---- ---- 304.30 -21.50 325.80 2335 ---- ---- ---- ---- 307.90 -21.70 329.60 2340 ---- ---- ---- ---- 311.60 -21.80 333.40 2345 ---- ---- ---- ---- 315.30 -21.90 337.20 2350 ---- ---- ---- ---- 318.90 -22.10 341.00 2355 ---- ---- ---- ---- 322.70 -22.10 344.80 2360 ---- ---- ---- ---- 326.40 -22.20 348.60 2365 ---- ---- ---- ---- 330.10 -22.30 352.40 2370 ---- ---- ---- ---- 333.90 -22.40 356.30 2375 ---- ---- ---- ---- 337.60 -22.50 360.10 2380 ---- ---- ---- ---- 341.40 -22.60 364.00 2390 ---- ---- ---- ---- 349.00 -22.80 371.80 2400 ---- ---- ---- ---- 356.60 -23.10 379.70 2410 ---- ---- ---- ---- 364.30 -23.20 387.50 2420 ---- ---- ---- ---- 372.10 -23.40 395.50 2425 ---- ---- ---- ---- 375.90 -23.50 399.40 2430 ---- ---- ---- ---- 379.80 -23.60 403.40 2440 ---- ---- ---- ---- 387.70 -23.80 411.50 2450 ---- ---- ---- ---- 395.50 -24.00 419.50 2460 ---- ---- ---- ---- 403.50 -24.10 427.60 2470 ---- ---- ---- ---- 411.40 -24.40 435.80 2475 ---- ---- ---- ---- 415.40 -24.40 439.80 2480 ---- ---- ---- ---- 419.40 -24.50 443.90 2500 ---- ---- ---- ---- 435.60 -24.80 460.40 2525 ---- ---- ---- ---- 455.90 -25.30 481.20 2550 ---- ---- ---- ---- 476.50 -25.60 502.10 2575 ---- ---- ---- ---- 497.30 -26.00 523.30 2600 ---- ---- ---- ---- 518.30 -26.40 544.70 2625 ---- ---- ---- ---- 539.50 -26.70 566.20 2650 ---- ---- ---- ---- 560.90 -27.00 587.90 2675 ---- ---- ---- ---- 582.40 -27.40 609.80 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- 5.20 -.70 5.90 1100 ---- ---- ---- ---- 5.90 -.80 6.70 1125 ---- ---- ---- ---- 6.70 -.90 7.60 1150 ---- ---- ---- ---- 7.60 -1.00 8.60 1175 ---- ---- ---- ---- 8.60 -1.10 9.70 1200 ---- ---- ---- ---- 9.70 -1.20 10.90 1225 ---- ---- ---- ---- 10.90 -1.30 12.20 1250 ---- ---- ---- ---- 12.20 -1.40 13.60 1270 ---- ---- ---- ---- 13.30 -1.60 14.90 1275 ---- ---- ---- ---- 13.50 -1.70 15.20 1280 ---- ---- ---- ---- 13.80 -1.70 15.50 1290 ---- ---- ---- ---- 14.40 -1.80 16.20 1300 ---- ---- ---- ---- 15.10 -1.80 16.90 1310 ---- ---- ---- ---- 15.70 -1.90 17.60 1320 ---- ---- ---- ---- 16.40 -1.90 18.30 1325 ---- ---- ---- ---- 16.70 -2.00 18.70 1330 ---- ---- ---- ---- 17.00 -2.00 19.00 1340 ---- ---- ---- ---- 17.70 -2.10 19.80 1350 ---- ---- ---- ---- 18.50 -2.10 20.60 1360 ---- ---- ---- ---- 19.20 -2.20 21.40 1370 ---- ---- ---- ---- 20.00 -2.30 22.30 1375 ---- ---- ---- ---- 20.40 -2.30 22.70 1380 ---- ---- ---- ---- 20.80 -2.40 23.20 1385 ---- ---- ---- ---- 21.20 -2.40 23.60 1390 ---- ---- ---- ---- 21.60 -2.50 24.10 1395 ---- ---- ---- ---- 22.00 -2.50 24.50 1400 ---- ---- ---- ---- 22.40 -2.60 25.00 1405 ---- ---- ---- ---- 22.80 -2.70 25.50 1410 ---- ---- ---- ---- 23.30 -2.60 25.90 1415 ---- ---- ---- ---- 23.70 -2.70 26.40 1420 ---- ---- ---- ---- 24.10 -2.80 26.90 1425 ---- ---- ---- ---- 24.60 -2.80 27.40 1430 ---- ---- ---- ---- 25.10 -2.80 27.90 1435 ---- ---- ---- ---- 25.50 -2.90 28.40 1440 ---- ---- ---- ---- 26.00 -2.90 28.90 1445 ---- ---- ---- ---- 26.50 -3.00 29.50 1450 ---- ---- ---- ---- 27.00 -3.00 30.00 1455 ---- ---- ---- ---- 27.40 -3.10 30.50 1460 ---- ---- ---- ---- 27.90 -3.20 31.10 1465 ---- ---- ---- ---- 28.40 -3.20 31.60 1470 ---- ---- ---- ---- 29.00 -3.20 32.20 1475 ---- ---- ---- ---- 29.50 -3.30 32.80 1480 ---- ---- ---- ---- 30.00 -3.30 33.30 1485 ---- ---- ---- ---- 30.50 -3.40 33.90 1490 ---- ---- ---- ---- 31.10 -3.40 34.50 1495 ---- ---- ---- ---- 31.60 -3.50 35.10 1500 ---- ---- ---- ---- 32.20 -3.50 35.70 1505 ---- ---- ---- ---- 32.70 -3.60 36.30 1510 ---- ---- ---- ---- 33.30 -3.70 37.00 1515 ---- ---- ---- ---- 33.90 -3.70 37.60 1520 ---- ---- ---- ---- 34.40 -3.80 38.20 1525 ---- ---- ---- ---- 35.00 -3.90 38.90 1530 ---- ---- ---- ---- 35.60 -3.90 39.50 1535 ---- ---- ---- ---- 36.20 -4.00 40.20 1540 ---- ---- ---- ---- 36.90 -4.00 40.90 1545 ---- ---- ---- ---- 37.50 -4.00 41.50 1550 ---- ---- ---- ---- 38.10 -4.10 42.20 1555 ---- ---- ---- ---- 38.70 -4.20 42.90 1560 ---- ---- ---- ---- 39.40 -4.20 43.60 1565 ---- ---- ---- ---- 40.00 -4.30 44.30 1570 ---- ---- ---- ---- 40.70 -4.40 45.10 1575 ---- ---- ---- ---- 41.30 -4.50 45.80 1580 ---- ---- ---- ---- 42.00 -4.50 46.50 1585 ---- ---- ---- ---- 42.70 -4.60 47.30 1590 ---- ---- ---- ---- 43.40 -4.60 48.00 1595 ---- ---- ---- ---- 44.10 -4.70 48.80 1600 ---- ---- ---- ---- 44.80 -4.70 49.50 1605 ---- ---- ---- ---- 45.50 -4.80 50.30 1610 ---- ---- ---- ---- 46.20 -4.90 51.10 1615 ---- ---- ---- ---- 46.90 -5.00 51.90 1620 ---- ---- ---- ---- 47.60 -5.10 52.70 1625 ---- ---- ---- ---- 48.40 -5.10 53.50 1630 ---- ---- ---- ---- 49.10 -5.20 54.30 1635 ---- ---- ---- ---- 49.80 -5.30 55.10 1640 ---- ---- ---- ---- 50.60 -5.30 55.90 1645 ---- ---- ---- ---- 51.40 -5.30 56.70 1650 ---- ---- ---- ---- 52.10 -5.50 57.60 1655 ---- ---- ---- ---- 52.90 -5.50 58.40 1660 ---- ---- ---- ---- 53.70 -5.60 59.30 1665 ---- ---- ---- ---- 54.50 -5.60 60.10 1670 ---- ---- ---- ---- 55.20 -5.80 61.00 1675 ---- ---- ---- ---- 56.00 -5.90 61.90 1680 ---- ---- ---- ---- 56.80 -5.90 62.70 1685 ---- ---- ---- ---- 57.60 -6.00 63.60 1690 ---- ---- ---- ---- 58.50 -6.00 64.50 1695 ---- ---- ---- ---- 59.30 -6.10 65.40 1700 ---- ---- ---- ---- 60.10 -6.20 66.30 1705 ---- ---- ---- ---- 60.90 -6.30 67.20 1710 ---- ---- ---- ---- 61.80 -6.30 68.10 1715 ---- ---- ---- ---- 62.60 -6.40 69.00 1720 ---- ---- ---- ---- 63.40 -6.60 70.00 1725 ---- ---- ---- ---- 64.30 -6.60 70.90 1730 ---- ---- ---- ---- 65.10 -6.70 71.80 1735 ---- ---- ---- ---- 66.00 -6.80 72.80 1740 ---- ---- ---- ---- 66.90 -6.80 73.70 1745 ---- ---- ---- ---- 67.70 -6.90 74.60 1750 ---- ---- ---- ---- 68.60 -7.00 75.60 1755 ---- ---- ---- ---- 69.50 -7.10 76.60 1760 ---- ---- ---- ---- 70.40 -7.10 77.50 1765 ---- ---- ---- ---- 71.30 -7.20 78.50 1770 ---- ---- ---- ---- 72.10 -7.40 79.50 1775 ---- ---- ---- ---- 73.00 -7.50 80.50 1780 ---- ---- ---- ---- 74.00 -7.40 81.40 1785 ---- ---- ---- ---- 74.90 -7.60 82.50 1790 ---- ---- ---- ---- 75.80 -7.70 83.50 1795 ---- ---- ---- ---- 76.70 -7.80 84.50 1800 ---- ---- ---- ---- 77.70 -7.80 85.50 1805 ---- ---- ---- ---- 78.60 -8.00 86.60 1810 ---- ---- ---- ---- 79.60 -8.00 87.60 1815 ---- ---- ---- ---- 80.60 -8.10 88.70 1820 ---- ---- ---- ---- 81.60 -8.20 89.80 1825 ---- ---- ---- ---- 82.60 -8.30 90.90 1830 ---- ---- ---- ---- 83.60 -8.40 92.00 1835 ---- ---- ---- ---- 84.60 -8.50 93.10 1840 ---- ---- ---- ---- 85.70 -8.60 94.30 1845 ---- ---- ---- ---- 86.80 -8.60 95.40 1850 ---- ---- ---- ---- 87.90 -8.70 96.60 1855 ---- ---- ---- ---- 89.00 -8.80 97.80 1860 ---- ---- ---- ---- 90.10 -9.00 99.10 1865 ---- ---- ---- ---- 91.20 -9.10 100.30 1870 ---- ---- ---- ---- 92.40 -9.20 101.60 1875 ---- ---- ---- ---- 93.60 -9.20 102.80 1880 ---- ---- ---- ---- 94.80 -9.40 104.20 1885 ---- ---- ---- ---- 96.00 -9.50 105.50 1890 ---- ---- ---- ---- 97.30 -9.50 106.80 1895 ---- ---- ---- ---- 98.50 -9.70 108.20 1900 ---- ---- ---- ---- 99.80 -9.80 109.60 1905 ---- ---- ---- ---- 101.20 -9.90 111.10 1910 ---- ---- ---- ---- 102.50 -10.00 112.50 1915 ---- ---- ---- ---- 103.90 -10.10 114.00 1920 ---- ---- ---- ---- 105.30 -10.30 115.60 1925 ---- ---- ---- ---- 106.80 -10.30 117.10 1930 ---- ---- ---- ---- 108.30 -10.40 118.70 1935 ---- ---- ---- ---- 109.80 -10.50 120.30 1940 ---- ---- ---- ---- 111.30 -10.70 122.00 1945 ---- ---- ---- ---- 112.90 -10.80 123.70 1950 ---- ---- ---- ---- 114.50 -10.90 125.40 1955 ---- ---- ---- ---- 116.10 -11.10 127.20 1960 ---- ---- ---- ---- 117.80 -11.20 129.00 1965 ---- ---- ---- ---- 119.50 -11.30 130.80 1970 ---- ---- ---- ---- 121.30 -11.40 132.70 1975 ---- ---- ---- ---- 123.10 -11.50 134.60 1980 ---- ---- ---- ---- 124.90 -11.60 136.50 1985 ---- ---- ---- ---- 126.70 -11.70 138.40 1990 ---- ---- ---- ---- 128.60 -11.80 140.40 1995 ---- ---- ---- ---- 130.40 -12.00 142.40 2000 ---- ---- ---- ---- 132.40 -12.10 144.50 2005 ---- ---- ---- ---- 134.30 -12.20 146.50 2010 ---- ---- ---- ---- 136.30 -12.30 148.60 2015 ---- ---- ---- ---- 138.30 -12.50 150.80 2020 ---- ---- ---- ---- 140.30 -12.60 152.90 2025 ---- ---- ---- ---- 142.30 -12.80 155.10 2030 ---- ---- ---- ---- 144.40 -12.80 157.20 2035 ---- ---- ---- ---- 146.50 -13.00 159.50 2040 ---- ---- ---- ---- 148.60 -13.10 161.70 2045 ---- ---- ---- ---- 150.70 -13.20 163.90 2050 ---- ---- ---- ---- 152.80 -13.40 166.20 2055 ---- ---- ---- ---- 155.00 -13.50 168.50 2060 ---- ---- ---- ---- 157.20 -13.60 170.80 2065 ---- ---- ---- ---- 159.40 -13.70 173.10 2070 ---- ---- ---- ---- 161.70 -13.80 175.50 2075 ---- ---- ---- ---- 163.90 -14.00 177.90 2080 ---- ---- ---- ---- 166.20 -14.10 180.30 2085 ---- ---- ---- ---- 168.50 -14.30 182.80 2090 ---- ---- ---- ---- 170.90 -14.40 185.30 2095 ---- ---- ---- ---- 173.30 -14.50 187.80 2100 ---- ---- ---- ---- 175.70 -14.60 190.30 2105 ---- ---- ---- ---- 178.20 -14.70 192.90 2110 ---- ---- ---- ---- 180.70 -14.80 195.50 2115 ---- ---- ---- ---- 183.20 -15.00 198.20 2120 ---- ---- ---- ---- 185.70 -15.10 200.80 2125 ---- ---- ---- ---- 188.30 -15.30 203.60 2130 ---- ---- ---- ---- 191.00 -15.30 206.30 2135 ---- ---- ---- ---- 193.60 -15.50 209.10 2140 ---- ---- ---- ---- 196.30 -15.60 211.90 2145 ---- ---- ---- ---- 199.00 -15.70 214.70 2150 ---- ---- ---- ---- 201.80 -15.80 217.60 2155 ---- ---- ---- ---- 204.60 -15.90 220.50 2160 ---- ---- ---- ---- 207.40 -16.10 223.50 2165 ---- ---- ---- ---- 210.20 -16.20 226.40 2170 ---- ---- ---- ---- 213.10 -16.30 229.40 2175 ---- ---- ---- ---- 216.00 -16.40 232.40 2180 ---- ---- ---- ---- 218.90 -16.60 235.50 2185 ---- ---- ---- ---- 221.90 -16.70 238.60 2190 ---- ---- ---- ---- 224.90 -16.80 241.70 2195 ---- ---- ---- ---- 227.90 -16.90 244.80 2200 ---- ---- ---- ---- 231.00 -17.00 248.00 2205 ---- ---- ---- ---- 234.00 -17.20 251.20 2210 ---- ---- ---- ---- 237.10 -17.30 254.40 2215 ---- ---- ---- ---- 240.30 -17.30 257.60 2220 ---- ---- ---- ---- 243.40 -17.50 260.90 2225 ---- ---- ---- ---- 246.60 -17.60 264.20 2230 ---- ---- ---- ---- 249.80 -17.70 267.50 2235 ---- ---- ---- ---- 253.00 -17.80 270.80 2240 ---- ---- ---- ---- 256.20 -18.00 274.20 2245 ---- ---- ---- ---- 259.50 -18.00 277.50 2250 ---- ---- ---- ---- 262.80 -18.10 280.90 2255 ---- ---- ---- ---- 266.10 -18.30 284.40 2260 ---- ---- ---- ---- 269.50 -18.30 287.80 2265 ---- ---- ---- ---- 272.80 -18.50 291.30 2270 ---- ---- ---- ---- 276.20 -18.50 294.70 2275 ---- ---- ---- ---- 279.60 -18.70 298.30 2280 ---- ---- ---- ---- 283.00 -18.80 301.80 2285 ---- ---- ---- ---- 286.40 -18.90 305.30 2290 ---- ---- ---- ---- 289.90 -19.00 308.90 2295 ---- ---- ---- ---- 293.40 -19.00 312.40 2300 ---- ---- ---- ---- 296.90 -19.10 316.00 2305 ---- ---- ---- ---- 300.40 -19.20 319.60 2310 ---- ---- ---- ---- 303.90 -19.40 323.30 2315 ---- ---- ---- ---- 307.40 -19.50 326.90 2320 ---- ---- ---- ---- 311.00 -19.50 330.50 2325 ---- ---- ---- ---- 314.50 -19.70 334.20 2330 ---- ---- ---- ---- 318.10 -19.80 337.90 2335 ---- ---- ---- ---- 321.70 -19.90 341.60 2340 ---- ---- ---- ---- 325.30 -20.00 345.30 2345 ---- ---- ---- ---- 329.00 -20.00 349.00 2350 ---- ---- ---- ---- 332.60 -20.10 352.70 2355 ---- ---- ---- ---- 336.20 -20.30 356.50 2360 ---- ---- ---- ---- 339.90 -20.30 360.20 2365 ---- ---- ---- ---- 343.60 -20.40 364.00 2370 ---- ---- ---- ---- 347.20 -20.50 367.70 2375 ---- ---- ---- ---- 350.90 -20.60 371.50 2380 ---- ---- ---- ---- 354.60 -20.70 375.30 2385 ---- ---- ---- ---- 358.40 -20.70 379.10 2390 ---- ---- ---- ---- 362.10 -20.80 382.90 2400 ---- ---- ---- ---- 369.60 -21.00 390.60 2410 ---- ---- ---- ---- 377.10 -21.20 398.30 2420 ---- ---- ---- ---- 384.70 -21.40 406.10 2425 ---- ---- ---- ---- 388.50 -21.50 410.00 2430 ---- ---- ---- ---- 392.30 -21.60 413.90 2440 ---- ---- ---- ---- 400.00 -21.70 421.70 2450 ---- ---- ---- ---- 407.70 -21.90 429.60 2460 ---- ---- ---- ---- 415.50 -22.00 437.50 2470 ---- ---- ---- ---- 423.30 -22.10 445.40 2475 ---- ---- ---- ---- 427.20 -22.20 449.40 2480 ---- ---- ---- ---- 431.10 -22.30 453.40 2490 ---- ---- ---- ---- 439.00 -22.40 461.40 2500 ---- ---- ---- ---- 446.90 -22.60 469.50 2525 ---- ---- ---- ---- 466.80 -23.00 489.80 2550 ---- ---- ---- ---- 486.90 -23.40 510.30 2575 ---- ---- ---- ---- 507.30 -23.70 531.00 2600 ---- ---- ---- ---- 527.80 -24.10 551.90 2625 ---- ---- ---- ---- 548.60 -24.30 572.90 2650 ---- ---- ---- ---- 569.50 -24.60 594.10 2675 ---- ---- ---- ---- 590.60 -24.90 615.50 3500 ---- ---- ---- ---- 1345.80 -30.80 1376.60 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 23.30 -2.30 25.60 1350 ---- ---- ---- ---- 25.50 -2.50 28.00 1375 ---- ---- ---- ---- 27.80 -2.70 30.50 1400 ---- ---- ---- ---- 30.30 -2.90 33.20 1425 ---- ---- ---- ---- 32.90 -3.20 36.10 1450 ---- ---- ---- ---- 35.70 -3.40 39.10 1475 ---- ---- ---- ---- 38.70 -3.60 42.30 1500 ---- ---- ---- ---- 41.80 -3.90 45.70 1520 ---- ---- ---- ---- 44.50 -4.10 48.60 1525 ---- ---- ---- ---- 45.10 -4.20 49.30 1530 ---- ---- ---- ---- 45.80 -4.30 50.10 1540 ---- ---- ---- ---- 47.20 -4.40 51.60 1550 ---- ---- ---- ---- 48.60 -4.50 53.10 1560 ---- ---- ---- ---- 50.10 -4.60 54.70 1570 ---- ---- ---- ---- 51.60 -4.70 56.30 1575 ---- ---- ---- ---- 52.30 -4.80 57.10 1580 ---- ---- ---- ---- 53.10 -4.90 58.00 1590 ---- ---- ---- ---- 54.60 -5.00 59.60 1600 ---- ---- ---- ---- 56.20 -5.10 61.30 1610 ---- ---- ---- ---- 57.80 -5.20 63.00 1615 ---- ---- ---- ---- 58.60 -5.30 63.90 1620 ---- ---- ---- ---- 59.40 -5.40 64.80 1625 ---- ---- ---- ---- 60.30 -5.40 65.70 1630 ---- ---- ---- ---- 61.10 -5.50 66.60 1635 ---- ---- ---- ---- 61.90 -5.60 67.50 1640 ---- ---- ---- ---- 62.80 -5.60 68.40 1645 ---- ---- ---- ---- 63.60 -5.70 69.30 1650 ---- ---- ---- ---- 64.50 -5.70 70.20 1655 ---- ---- ---- ---- 65.30 -5.80 71.10 1660 ---- ---- ---- ---- 66.20 -5.90 72.10 1665 ---- ---- ---- ---- 67.00 -6.00 73.00 1670 ---- ---- ---- ---- 67.90 -6.10 74.00 1675 ---- ---- ---- ---- 68.80 -6.10 74.90 1680 ---- ---- ---- ---- 69.70 -6.20 75.90 1685 ---- ---- ---- ---- 70.60 -6.20 76.80 1690 ---- ---- ---- ---- 71.50 -6.30 77.80 1695 ---- ---- ---- ---- 72.40 -6.40 78.80 1700 ---- ---- ---- ---- 73.30 -6.40 79.70 1705 ---- ---- ---- ---- 74.20 -6.50 80.70 1710 ---- ---- ---- ---- 75.10 -6.60 81.70 1715 ---- ---- ---- ---- 76.00 -6.70 82.70 1720 ---- ---- ---- ---- 76.90 -6.80 83.70 1725 ---- ---- ---- ---- 77.90 -6.80 84.70 1730 ---- ---- ---- ---- 78.80 -6.90 85.70 1735 ---- ---- ---- ---- 79.70 -7.00 86.70 1740 ---- ---- ---- ---- 80.70 -7.00 87.70 1745 ---- ---- ---- ---- 81.60 -7.10 88.70 1750 ---- ---- ---- ---- 82.50 -7.20 89.70 1755 ---- ---- ---- ---- 83.50 -7.30 90.80 1760 ---- ---- ---- ---- 84.40 -7.40 91.80 1765 ---- ---- ---- ---- 85.40 -7.40 92.80 1770 ---- ---- ---- ---- 86.30 -7.50 93.80 1775 ---- ---- ---- ---- 87.30 -7.60 94.90 1780 ---- ---- ---- ---- 88.30 -7.60 95.90 1785 ---- ---- ---- ---- 89.20 -7.80 97.00 1790 ---- ---- ---- ---- 90.20 -7.80 98.00 1795 ---- ---- ---- ---- 91.20 -7.90 99.10 1800 ---- ---- ---- ---- 92.20 -7.90 100.10 1805 ---- ---- ---- ---- 93.20 -8.00 101.20 1810 ---- ---- ---- ---- 94.20 -8.10 102.30 1815 ---- ---- ---- ---- 95.20 -8.20 103.40 1820 ---- ---- ---- ---- 96.20 -8.30 104.50 1825 ---- ---- ---- ---- 97.20 -8.40 105.60 1830 ---- ---- ---- ---- 98.30 -8.50 106.80 1835 ---- ---- ---- ---- 99.30 -8.60 107.90 1840 ---- ---- ---- ---- 100.40 -8.70 109.10 1845 ---- ---- ---- ---- 101.50 -8.70 110.20 1850 ---- ---- ---- ---- 102.60 -8.80 111.40 1855 ---- ---- ---- ---- 103.70 -8.90 112.60 1860 ---- ---- ---- ---- 104.80 -9.00 113.80 1865 ---- ---- ---- ---- 106.00 -9.10 115.10 1870 ---- ---- ---- ---- 107.20 -9.10 116.30 1875 ---- ---- ---- ---- 108.30 -9.30 117.60 1880 ---- ---- ---- ---- 109.60 -9.30 118.90 1885 ---- ---- ---- ---- 110.80 -9.40 120.20 1890 ---- ---- ---- ---- 112.00 -9.60 121.60 1895 ---- ---- ---- ---- 113.30 -9.60 122.90 1900 ---- ---- ---- ---- 114.60 -9.70 124.30 1905 ---- ---- ---- ---- 115.90 -9.80 125.70 1910 ---- ---- ---- ---- 117.20 -10.00 127.20 1915 ---- ---- ---- ---- 118.60 -10.00 128.60 1920 ---- ---- ---- ---- 120.00 -10.10 130.10 1925 ---- ---- ---- ---- 121.40 -10.30 131.70 1930 ---- ---- ---- ---- 122.90 -10.30 133.20 1935 ---- ---- ---- ---- 124.40 -10.40 134.80 1940 ---- ---- ---- ---- 125.90 -10.50 136.40 1945 ---- ---- ---- ---- 127.40 -10.60 138.00 1950 ---- ---- ---- ---- 129.00 -10.70 139.70 1955 ---- ---- ---- ---- 130.60 -10.80 141.40 1960 ---- ---- ---- ---- 132.30 -10.90 143.20 1965 ---- ---- ---- ---- 133.90 -11.10 145.00 1970 ---- ---- ---- ---- 135.70 -11.10 146.80 1975 ---- ---- ---- ---- 137.40 -11.30 148.70 1980 ---- ---- ---- ---- 139.20 -11.40 150.60 1985 ---- ---- ---- ---- 141.00 -11.50 152.50 1990 ---- ---- ---- ---- 142.80 -11.60 154.40 1995 ---- ---- ---- ---- 144.70 -11.70 156.40 2000 ---- ---- ---- ---- 146.60 -11.80 158.40 2005 ---- ---- ---- ---- 148.50 -12.00 160.50 2010 ---- ---- ---- ---- 150.50 -12.00 162.50 2015 ---- ---- ---- ---- 152.50 -12.10 164.60 2020 ---- ---- ---- ---- 154.50 -12.20 166.70 2025 ---- ---- ---- ---- 156.50 -12.40 168.90 2030 ---- ---- ---- ---- 158.60 -12.40 171.00 2035 ---- ---- ---- ---- 160.60 -12.60 173.20 2040 ---- ---- ---- ---- 162.70 -12.70 175.40 2045 ---- ---- ---- ---- 164.90 -12.70 177.60 2050 ---- ---- ---- ---- 167.00 -12.90 179.90 2055 ---- ---- ---- ---- 169.10 -13.00 182.10 2060 ---- ---- ---- ---- 171.30 -13.10 184.40 2065 ---- ---- ---- ---- 173.50 -13.20 186.70 2070 ---- ---- ---- ---- 175.70 -13.30 189.00 2075 ---- ---- ---- ---- 177.90 -13.50 191.40 2080 ---- ---- ---- ---- 180.20 -13.50 193.70 2085 ---- ---- ---- ---- 182.40 -13.70 196.10 2090 ---- ---- ---- ---- 184.70 -13.80 198.50 2095 ---- ---- ---- ---- 187.10 -13.90 201.00 2100 ---- ---- ---- ---- 189.40 -14.00 203.40 2105 ---- ---- ---- ---- 191.80 -14.10 205.90 2110 ---- ---- ---- ---- 194.30 -14.20 208.50 2115 ---- ---- ---- ---- 196.70 -14.40 211.10 2120 ---- ---- ---- ---- 199.20 -14.50 213.70 2125 ---- ---- ---- ---- 201.80 -14.50 216.30 2130 ---- ---- ---- ---- 204.30 -14.70 219.00 2135 ---- ---- ---- ---- 207.00 -14.70 221.70 2140 ---- ---- ---- ---- 209.60 -14.90 224.50 2145 ---- ---- ---- ---- 212.30 -15.00 227.30 2150 ---- ---- ---- ---- 215.00 -15.10 230.10 2155 ---- ---- ---- ---- 217.70 -15.30 233.00 2160 ---- ---- ---- ---- 220.50 -15.40 235.90 2165 ---- ---- ---- ---- 223.30 -15.50 238.80 2170 ---- ---- ---- ---- 226.20 -15.50 241.70 2175 ---- ---- ---- ---- 229.00 -15.70 244.70 2180 ---- ---- ---- ---- 231.90 -15.80 247.70 2185 ---- ---- ---- ---- 234.90 -15.80 250.70 2190 ---- ---- ---- ---- 237.80 -16.00 253.80 2195 ---- ---- ---- ---- 240.80 -16.10 256.90 2200 ---- ---- ---- ---- 243.80 -16.20 260.00 2205 ---- ---- ---- ---- 246.90 -16.30 263.20 2210 ---- ---- ---- ---- 249.90 -16.40 266.30 2215 ---- ---- ---- ---- 253.00 -16.50 269.50 2220 ---- ---- ---- ---- 256.20 -16.50 272.70 2225 ---- ---- ---- ---- 259.30 -16.70 276.00 2230 ---- ---- ---- ---- 262.50 -16.80 279.30 2235 ---- ---- ---- ---- 265.70 -16.90 282.60 2240 ---- ---- ---- ---- 268.90 -17.00 285.90 2245 ---- ---- ---- ---- 272.10 -17.10 289.20 2250 ---- ---- ---- ---- 275.40 -17.20 292.60 2255 ---- ---- ---- ---- 278.70 -17.30 296.00 2260 ---- ---- ---- ---- 282.00 -17.40 299.40 2265 ---- ---- ---- ---- 285.30 -17.50 302.80 2270 ---- ---- ---- ---- 288.70 -17.60 306.30 2275 ---- ---- ---- ---- 292.10 -17.60 309.70 2280 ---- ---- ---- ---- 295.50 -17.70 313.20 2285 ---- ---- ---- ---- 298.90 -17.80 316.70 2290 ---- ---- ---- ---- 302.30 -17.90 320.20 2295 ---- ---- ---- ---- 305.80 -18.00 323.80 2300 ---- ---- ---- ---- 309.20 -18.10 327.30 2305 ---- ---- ---- ---- 312.70 -18.20 330.90 2310 ---- ---- ---- ---- 316.20 -18.30 334.50 2315 ---- ---- ---- ---- 319.80 -18.30 338.10 2320 ---- ---- ---- ---- 323.30 -18.50 341.80 2325 ---- ---- ---- ---- 326.80 -18.60 345.40 2330 ---- ---- ---- ---- 330.40 -18.60 349.00 2335 ---- ---- ---- ---- 334.00 -18.70 352.70 2340 ---- ---- ---- ---- 337.60 -18.80 356.40 2345 ---- ---- ---- ---- 341.20 -18.90 360.10 2350 ---- ---- ---- ---- 344.80 -19.00 363.80 2355 ---- ---- ---- ---- 348.50 -19.00 367.50 2360 ---- ---- ---- ---- 352.10 -19.10 371.20 2365 ---- ---- ---- ---- 355.80 -19.20 375.00 2370 ---- ---- ---- ---- 359.40 -19.30 378.70 2375 ---- ---- ---- ---- 363.10 -19.40 382.50 2380 ---- ---- ---- ---- 366.80 -19.50 386.30 2385 ---- ---- ---- ---- 370.50 -19.60 390.10 2390 ---- ---- ---- ---- 374.20 -19.70 393.90 2395 ---- ---- ---- ---- 378.00 -19.70 397.70 2400 ---- ---- ---- ---- 381.70 -19.80 401.50 2405 ---- ---- ---- ---- 385.50 -19.80 405.30 2410 ---- ---- ---- ---- 389.20 -19.90 409.10 2420 ---- ---- ---- ---- 396.80 -20.00 416.80 2425 ---- ---- ---- ---- 400.60 -20.10 420.70 2430 ---- ---- ---- ---- 404.40 -20.20 424.60 2440 ---- ---- ---- ---- 412.00 -20.40 432.40 2450 ---- ---- ---- ---- 419.70 -20.50 440.20 2460 ---- ---- ---- ---- 427.40 -20.60 448.00 2470 ---- ---- ---- ---- 435.10 -20.80 455.90 2475 ---- ---- ---- ---- 439.00 -20.90 459.90 2480 ---- ---- ---- ---- 442.90 -21.00 463.90 2490 ---- ---- ---- ---- 450.70 -21.10 471.80 2500 ---- ---- ---- ---- 458.60 -21.20 479.80 2525 ---- ---- ---- ---- 478.40 -21.60 500.00 2550 ---- ---- ---- ---- 498.50 -21.80 520.30 2575 ---- ---- ---- ---- 518.70 -22.20 540.90 2600 ---- ---- ---- ---- 539.10 -22.50 561.60 2625 ---- ---- ---- ---- 559.70 -22.80 582.50 2650 ---- ---- ---- ---- 580.50 -23.10 603.60 2675 ---- ---- ---- ---- 601.50 -23.30 624.80 2700 ---- ---- ---- ---- 622.60 -23.60 646.20 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 31.50 -2.80 34.30 1375 ---- ---- ---- ---- 34.10 -2.90 37.00 1400 ---- ---- ---- ---- 36.80 -3.10 39.90 1425 ---- ---- ---- ---- 39.60 -3.40 43.00 1450 ---- ---- ---- ---- 42.60 -3.60 46.20 1475 ---- ---- ---- ---- 45.70 -3.80 49.50 1500 ---- ---- ---- ---- 49.00 -4.10 53.10 1525 ---- ---- ---- ---- 52.40 -4.40 56.80 1530 ---- ---- ---- ---- 53.20 -4.30 57.50 1540 ---- ---- ---- ---- 54.60 -4.50 59.10 1550 ---- ---- ---- ---- 56.10 -4.60 60.70 1560 ---- ---- ---- ---- 57.60 -4.70 62.30 1570 ---- ---- ---- ---- 59.10 -4.80 63.90 1575 ---- ---- ---- ---- 59.90 -4.80 64.70 1580 ---- ---- ---- ---- 60.60 -5.00 65.60 1590 ---- ---- ---- ---- 62.20 -5.10 67.30 1600 ---- ---- ---- ---- 63.80 -5.20 69.00 1610 ---- ---- ---- ---- 65.50 -5.20 70.70 1620 ---- ---- ---- ---- 67.10 -5.40 72.50 1625 ---- ---- ---- ---- 67.90 -5.50 73.40 1630 ---- ---- ---- ---- 68.80 -5.50 74.30 1635 ---- ---- ---- ---- 69.60 -5.60 75.20 1640 ---- ---- ---- ---- 70.50 -5.60 76.10 1645 ---- ---- ---- ---- 71.40 -5.70 77.10 1650 ---- ---- ---- ---- 72.20 -5.80 78.00 1655 ---- ---- ---- ---- 73.10 -5.80 78.90 1660 ---- ---- ---- ---- 74.00 -5.90 79.90 1665 ---- ---- ---- ---- 74.80 -6.00 80.80 1670 ---- ---- ---- ---- 75.70 -6.10 81.80 1675 ---- ---- ---- ---- 76.60 -6.10 82.70 1680 ---- ---- ---- ---- 77.50 -6.20 83.70 1685 ---- ---- ---- ---- 78.40 -6.20 84.60 1690 ---- ---- ---- ---- 79.30 -6.30 85.60 1695 ---- ---- ---- ---- 80.20 -6.40 86.60 1700 ---- ---- ---- ---- 81.20 -6.40 87.60 1705 ---- ---- ---- ---- 82.10 -6.50 88.60 1710 ---- ---- ---- ---- 83.00 -6.50 89.50 1715 ---- ---- ---- ---- 83.90 -6.60 90.50 1720 ---- ---- ---- ---- 84.90 -6.60 91.50 1725 ---- ---- ---- ---- 85.80 -6.70 92.50 1730 ---- ---- ---- ---- 86.70 -6.80 93.50 1735 ---- ---- ---- ---- 87.70 -6.80 94.50 1740 ---- ---- ---- ---- 88.60 -7.00 95.60 1745 ---- ---- ---- ---- 89.50 -7.10 96.60 1750 ---- ---- ---- ---- 90.50 -7.10 97.60 1755 ---- ---- ---- ---- 91.40 -7.20 98.60 1760 ---- ---- ---- ---- 92.40 -7.20 99.60 1765 ---- ---- ---- ---- 93.40 -7.30 100.70 1770 ---- ---- ---- ---- 94.30 -7.40 101.70 1775 ---- ---- ---- ---- 95.30 -7.40 102.70 1780 ---- ---- ---- ---- 96.20 -7.50 103.70 1785 ---- ---- ---- ---- 97.20 -7.60 104.80 1790 ---- ---- ---- ---- 98.20 -7.60 105.80 1795 ---- ---- ---- ---- 99.10 -7.80 106.90 1800 ---- ---- ---- ---- 100.10 -7.80 107.90 1805 ---- ---- ---- ---- 101.10 -7.90 109.00 1810 ---- ---- ---- ---- 102.10 -7.90 110.00 1815 ---- ---- ---- ---- 103.00 -8.10 111.10 1820 ---- ---- ---- ---- 104.00 -8.20 112.20 1825 ---- ---- ---- ---- 105.00 -8.20 113.20 1830 ---- ---- ---- ---- 106.10 -8.20 114.30 1835 ---- ---- ---- ---- 107.10 -8.30 115.40 1840 ---- ---- ---- ---- 108.10 -8.40 116.50 1845 ---- ---- ---- ---- 109.10 -8.50 117.60 1850 ---- ---- ---- ---- 110.20 -8.60 118.80 1855 ---- ---- ---- ---- 111.30 -8.60 119.90 1860 ---- ---- ---- ---- 112.30 -8.80 121.10 1865 ---- ---- ---- ---- 113.40 -8.90 122.30 1870 ---- ---- ---- ---- 114.50 -8.90 123.40 1875 ---- ---- ---- ---- 115.70 -8.90 124.60 1880 ---- ---- ---- ---- 116.80 -9.10 125.90 1885 ---- ---- ---- ---- 118.00 -9.10 127.10 1890 ---- ---- ---- ---- 119.10 -9.30 128.40 1895 ---- ---- ---- ---- 120.30 -9.30 129.60 1900 ---- ---- ---- ---- 121.50 -9.40 130.90 1905 ---- ---- ---- ---- 122.80 -9.50 132.30 1910 ---- ---- ---- ---- 124.00 -9.60 133.60 1915 ---- ---- ---- ---- 125.30 -9.70 135.00 1920 ---- ---- ---- ---- 126.60 -9.80 136.40 1925 ---- ---- ---- ---- 127.90 -9.90 137.80 1930 ---- ---- ---- ---- 129.30 -9.90 139.20 1935 ---- ---- ---- ---- 130.70 -10.00 140.70 1940 ---- ---- ---- ---- 132.10 -10.10 142.20 1945 ---- ---- ---- ---- 133.50 -10.20 143.70 1950 ---- ---- ---- ---- 135.00 -10.30 145.30 1955 ---- ---- ---- ---- 136.50 -10.40 146.90 1960 ---- ---- ---- ---- 138.00 -10.50 148.50 1965 ---- ---- ---- ---- 139.60 -10.60 150.20 1970 ---- ---- ---- ---- 141.20 -10.70 151.90 1975 ---- ---- ---- ---- 142.80 -10.80 153.60 1980 ---- ---- ---- ---- 144.50 -10.90 155.40 1985 ---- ---- ---- ---- 146.20 -11.00 157.20 1990 ---- ---- ---- ---- 148.00 -11.00 159.00 1995 ---- ---- ---- ---- 149.80 -11.10 160.90 2000 ---- ---- ---- ---- 151.60 -11.20 162.80 2005 ---- ---- ---- ---- 153.40 -11.40 164.80 2010 ---- ---- ---- ---- 155.30 -11.50 166.80 2015 ---- ---- ---- ---- 157.20 -11.60 168.80 2020 ---- ---- ---- ---- 159.10 -11.70 170.80 2025 ---- ---- ---- ---- 161.10 -11.70 172.80 2030 ---- ---- ---- ---- 163.10 -11.80 174.90 2035 ---- ---- ---- ---- 165.10 -11.90 177.00 2040 ---- ---- ---- ---- 167.10 -12.10 179.20 2045 ---- ---- ---- ---- 169.10 -12.20 181.30 2050 ---- ---- ---- ---- 171.20 -12.30 183.50 2055 ---- ---- ---- ---- 173.30 -12.40 185.70 2060 ---- ---- ---- ---- 175.40 -12.50 187.90 2065 ---- ---- ---- ---- 177.50 -12.60 190.10 2070 ---- ---- ---- ---- 179.70 -12.70 192.40 2075 ---- ---- ---- ---- 181.80 -12.80 194.60 2080 ---- ---- ---- ---- 184.00 -12.90 196.90 2085 ---- ---- ---- ---- 186.20 -12.90 199.10 2090 ---- ---- ---- ---- 188.30 -13.10 201.40 2095 ---- ---- ---- ---- 190.60 -13.20 203.80 2100 ---- ---- ---- ---- 192.80 -13.30 206.10 2105 ---- ---- ---- ---- 195.00 -13.50 208.50 2110 ---- ---- ---- ---- 197.30 -13.50 210.80 2115 ---- ---- ---- ---- 199.70 -13.60 213.30 2120 ---- ---- ---- ---- 202.00 -13.70 215.70 2125 ---- ---- ---- ---- 204.40 -13.80 218.20 2130 ---- ---- ---- ---- 206.80 -13.90 220.70 2135 ---- ---- ---- ---- 209.30 -14.00 223.30 2140 ---- ---- ---- ---- 211.80 -14.10 225.90 2145 ---- ---- ---- ---- 214.40 -14.20 228.60 2150 ---- ---- ---- ---- 217.00 -14.30 231.30 2155 ---- ---- ---- ---- 219.60 -14.40 234.00 2160 ---- ---- ---- ---- 222.30 -14.50 236.80 2165 ---- ---- ---- ---- 225.00 -14.60 239.60 2170 ---- ---- ---- ---- 227.70 -14.70 242.40 2175 ---- ---- ---- ---- 230.50 -14.80 245.30 2180 ---- ---- ---- ---- 233.30 -14.90 248.20 2185 ---- ---- ---- ---- 236.10 -15.10 251.20 2190 ---- ---- ---- ---- 239.00 -15.10 254.10 2195 ---- ---- ---- ---- 241.90 -15.20 257.10 2200 ---- ---- ---- ---- 244.80 -15.40 260.20 2205 ---- ---- ---- ---- 247.80 -15.40 263.20 2210 ---- ---- ---- ---- 250.80 -15.50 266.30 2215 ---- ---- ---- ---- 253.80 -15.60 269.40 2220 ---- ---- ---- ---- 256.90 -15.70 272.60 2225 ---- ---- ---- ---- 259.90 -15.80 275.70 2230 ---- ---- ---- ---- 263.00 -15.90 278.90 2235 ---- ---- ---- ---- 266.10 -16.00 282.10 2240 ---- ---- ---- ---- 269.30 -16.10 285.40 2245 ---- ---- ---- ---- 272.50 -16.10 288.60 2250 ---- ---- ---- ---- 275.70 -16.20 291.90 2255 ---- ---- ---- ---- 278.90 -16.30 295.20 2260 ---- ---- ---- ---- 282.10 -16.50 298.60 2265 ---- ---- ---- ---- 285.40 -16.50 301.90 2270 ---- ---- ---- ---- 288.70 -16.60 305.30 2275 ---- ---- ---- ---- 292.00 -16.70 308.70 2280 ---- ---- ---- ---- 295.40 -16.70 312.10 2285 ---- ---- ---- ---- 298.70 -16.90 315.60 2290 ---- ---- ---- ---- 302.10 -17.00 319.10 2295 ---- ---- ---- ---- 305.50 -17.00 322.50 2300 ---- ---- ---- ---- 308.90 -17.10 326.00 2305 ---- ---- ---- ---- 312.30 -17.30 329.60 2310 ---- ---- ---- ---- 315.80 -17.30 333.10 2315 ---- ---- ---- ---- 319.30 -17.40 336.70 2320 ---- ---- ---- ---- 322.80 -17.40 340.20 2325 ---- ---- ---- ---- 326.30 -17.50 343.80 2330 ---- ---- ---- ---- 329.80 -17.60 347.40 2335 ---- ---- ---- ---- 333.30 -17.80 351.10 2340 ---- ---- ---- ---- 336.90 -17.80 354.70 2345 ---- ---- ---- ---- 340.50 -17.80 358.30 2350 ---- ---- ---- ---- 344.10 -17.90 362.00 2355 ---- ---- ---- ---- 347.70 -18.00 365.70 2360 ---- ---- ---- ---- 351.30 -18.10 369.40 2365 ---- ---- ---- ---- 354.90 -18.20 373.10 2370 ---- ---- ---- ---- 358.50 -18.30 376.80 2375 ---- ---- ---- ---- 362.20 -18.30 380.50 2380 ---- ---- ---- ---- 365.90 -18.40 384.30 2385 ---- ---- ---- ---- 369.50 -18.50 388.00 2390 ---- ---- ---- ---- 373.20 -18.60 391.80 2395 ---- ---- ---- ---- 376.90 -18.60 395.50 2400 ---- ---- ---- ---- 380.60 -18.70 399.30 2405 ---- ---- ---- ---- 384.30 -18.80 403.10 2410 ---- ---- ---- ---- 388.10 -18.80 406.90 2415 ---- ---- ---- ---- 391.80 -18.90 410.70 2420 ---- ---- ---- ---- 395.60 -19.00 414.60 2425 ---- ---- ---- ---- 399.30 -19.10 418.40 2430 ---- ---- ---- ---- 403.10 -19.10 422.20 2440 ---- ---- ---- ---- 410.70 -19.20 429.90 2450 ---- ---- ---- ---- 418.30 -19.40 437.70 2460 ---- ---- ---- ---- 425.90 -19.60 445.50 2470 ---- ---- ---- ---- 433.60 -19.70 453.30 2475 ---- ---- ---- ---- 437.50 -19.70 457.20 2480 ---- ---- ---- ---- 441.30 -19.90 461.20 2490 ---- ---- ---- ---- 449.10 -19.90 469.00 2500 ---- ---- ---- ---- 456.90 -20.10 477.00 2510 ---- ---- ---- ---- 464.80 -20.10 484.90 2520 ---- ---- ---- ---- 472.60 -20.30 492.90 2525 ---- ---- ---- ---- 476.60 -20.40 497.00 2550 ---- ---- ---- ---- 496.40 -20.70 517.10 2575 ---- ---- ---- ---- 516.50 -21.00 537.50 2600 ---- ---- ---- ---- 536.80 -21.20 558.00 2625 ---- ---- ---- ---- 557.30 -21.50 578.80 2650 ---- ---- ---- ---- 577.90 -21.80 599.70 2675 ---- ---- ---- ---- 598.70 -22.00 620.70 2700 ---- ---- ---- ---- 619.70 -22.30 642.00 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 38.60 -3.00 41.60 1375 ---- ---- ---- ---- 41.40 -3.20 44.60 1400 ---- ---- ---- ---- 44.40 -3.40 47.80 1425 ---- ---- ---- ---- 47.50 -3.60 51.10 1450 ---- ---- ---- ---- 50.80 -3.80 54.60 1475 ---- ---- ---- ---- 54.20 -4.00 58.20 1500 ---- ---- ---- ---- 57.70 -4.30 62.00 1525 ---- ---- ---- ---- 61.50 -4.50 66.00 1550 ---- ---- ---- ---- 65.30 -4.80 70.10 1560 ---- ---- ---- ---- 66.90 -4.90 71.80 1570 ---- ---- ---- ---- 68.50 -5.00 73.50 1575 ---- ---- ---- ---- 69.40 -5.00 74.40 1580 ---- ---- ---- ---- 70.20 -5.10 75.30 1590 ---- ---- ---- ---- 71.90 -5.20 77.10 1600 ---- ---- ---- ---- 73.60 -5.30 78.90 1610 ---- ---- ---- ---- 75.30 -5.40 80.70 1620 ---- ---- ---- ---- 77.10 -5.50 82.60 1625 ---- ---- ---- ---- 77.90 -5.60 83.50 1630 ---- ---- ---- ---- 78.80 -5.70 84.50 1640 ---- ---- ---- ---- 80.60 -5.80 86.40 1650 ---- ---- ---- ---- 82.40 -5.90 88.30 1655 ---- ---- ---- ---- 83.40 -5.90 89.30 1660 ---- ---- ---- ---- 84.30 -6.00 90.30 1665 ---- ---- ---- ---- 85.20 -6.10 91.30 1670 ---- ---- ---- ---- 86.10 -6.20 92.30 1675 ---- ---- ---- ---- 87.10 -6.20 93.30 1680 ---- ---- ---- ---- 88.00 -6.30 94.30 1685 ---- ---- ---- ---- 89.00 -6.30 95.30 1690 ---- ---- ---- ---- 89.90 -6.40 96.30 1695 ---- ---- ---- ---- 90.90 -6.40 97.30 1700 ---- ---- ---- ---- 91.80 -6.50 98.30 1705 ---- ---- ---- ---- 92.80 -6.50 99.30 1710 ---- ---- ---- ---- 93.80 -6.60 100.40 1715 ---- ---- ---- ---- 94.70 -6.70 101.40 1720 ---- ---- ---- ---- 95.70 -6.70 102.40 1725 ---- ---- ---- ---- 96.70 -6.80 103.50 1730 ---- ---- ---- ---- 97.60 -6.90 104.50 1735 ---- ---- ---- ---- 98.60 -7.00 105.60 1740 ---- ---- ---- ---- 99.60 -7.00 106.60 1745 ---- ---- ---- ---- 100.60 -7.10 107.70 1750 ---- ---- ---- ---- 101.60 -7.10 108.70 1755 ---- ---- ---- ---- 102.60 -7.20 109.80 1760 ---- ---- ---- ---- 103.60 -7.20 110.80 1765 ---- ---- ---- ---- 104.60 -7.30 111.90 1770 ---- ---- ---- ---- 105.60 -7.30 112.90 1775 ---- ---- ---- ---- 106.50 -7.50 114.00 1780 ---- ---- ---- ---- 107.50 -7.60 115.10 1785 ---- ---- ---- ---- 108.50 -7.60 116.10 1790 ---- ---- ---- ---- 109.50 -7.70 117.20 1795 ---- ---- ---- ---- 110.50 -7.80 118.30 1800 ---- ---- ---- ---- 111.50 -7.80 119.30 1805 ---- ---- ---- ---- 112.50 -7.90 120.40 1810 ---- ---- ---- ---- 113.60 -7.90 121.50 1815 ---- ---- ---- ---- 114.60 -8.00 122.60 1820 ---- ---- ---- ---- 115.60 -8.10 123.70 1825 ---- ---- ---- ---- 116.60 -8.10 124.70 1830 ---- ---- ---- ---- 117.60 -8.20 125.80 1835 ---- ---- ---- ---- 118.60 -8.30 126.90 1840 ---- ---- ---- ---- 119.70 -8.30 128.00 1845 ---- ---- ---- ---- 120.70 -8.50 129.20 1850 ---- ---- ---- ---- 121.80 -8.50 130.30 1855 ---- ---- ---- ---- 122.80 -8.60 131.40 1860 ---- ---- ---- ---- 123.90 -8.70 132.60 1865 ---- ---- ---- ---- 125.00 -8.70 133.70 1870 ---- ---- ---- ---- 126.10 -8.80 134.90 1875 ---- ---- ---- ---- 127.20 -8.90 136.10 1880 ---- ---- ---- ---- 128.30 -9.00 137.30 1885 ---- ---- ---- ---- 129.40 -9.10 138.50 1890 ---- ---- ---- ---- 130.60 -9.10 139.70 1895 ---- ---- ---- ---- 131.80 -9.20 141.00 1900 ---- ---- ---- ---- 132.90 -9.30 142.20 1905 ---- ---- ---- ---- 134.10 -9.40 143.50 1910 ---- ---- ---- ---- 135.40 -9.40 144.80 1915 ---- ---- ---- ---- 136.60 -9.50 146.10 1920 ---- ---- ---- ---- 137.90 -9.60 147.50 1925 ---- ---- ---- ---- 139.20 -9.60 148.80 1930 ---- ---- ---- ---- 140.50 -9.70 150.20 1935 ---- ---- ---- ---- 141.80 -9.80 151.60 1940 ---- ---- ---- ---- 143.20 -9.90 153.10 1945 ---- ---- ---- ---- 144.50 -10.10 154.60 1950 ---- ---- ---- ---- 146.00 -10.10 156.10 1955 ---- ---- ---- ---- 147.40 -10.20 157.60 1960 ---- ---- ---- ---- 148.90 -10.30 159.20 1965 ---- ---- ---- ---- 150.40 -10.30 160.70 1970 ---- ---- ---- ---- 151.90 -10.50 162.40 1975 ---- ---- ---- ---- 153.50 -10.50 164.00 1980 ---- ---- ---- ---- 155.10 -10.60 165.70 1985 ---- ---- ---- ---- 156.70 -10.70 167.40 1990 ---- ---- ---- ---- 158.40 -10.80 169.20 1995 ---- ---- ---- ---- 160.10 -10.90 171.00 2000 ---- ---- ---- ---- 161.90 -11.00 172.90 2005 ---- ---- ---- ---- 163.70 -11.00 174.70 2010 ---- ---- ---- ---- 165.50 -11.20 176.70 2015 ---- ---- ---- ---- 167.30 -11.30 178.60 2020 ---- ---- ---- ---- 169.20 -11.40 180.60 2025 ---- ---- ---- ---- 171.10 -11.50 182.60 2030 ---- ---- ---- ---- 173.10 -11.50 184.60 2035 ---- ---- ---- ---- 175.10 -11.60 186.70 2040 ---- ---- ---- ---- 177.10 -11.70 188.80 2045 ---- ---- ---- ---- 179.10 -11.80 190.90 2050 ---- ---- ---- ---- 181.10 -11.90 193.00 2055 ---- ---- ---- ---- 183.20 -12.00 195.20 2060 ---- ---- ---- ---- 185.30 -12.10 197.40 2065 ---- ---- ---- ---- 187.40 -12.20 199.60 2070 ---- ---- ---- ---- 189.50 -12.30 201.80 2075 ---- ---- ---- ---- 191.70 -12.40 204.10 2080 ---- ---- ---- ---- 193.90 -12.40 206.30 2085 ---- ---- ---- ---- 196.00 -12.60 208.60 2090 ---- ---- ---- ---- 198.20 -12.70 210.90 2095 ---- ---- ---- ---- 200.40 -12.80 213.20 2100 ---- ---- ---- ---- 202.60 -12.90 215.50 2105 ---- ---- ---- ---- 204.80 -13.00 217.80 2110 ---- ---- ---- ---- 207.10 -13.00 220.10 2115 ---- ---- ---- ---- 209.40 -13.10 222.50 2120 ---- ---- ---- ---- 211.60 -13.30 224.90 2125 ---- ---- ---- ---- 214.00 -13.30 227.30 2130 ---- ---- ---- ---- 216.30 -13.40 229.70 2135 ---- ---- ---- ---- 218.70 -13.50 232.20 2140 ---- ---- ---- ---- 221.10 -13.60 234.70 2145 ---- ---- ---- ---- 223.60 -13.70 237.30 2150 ---- ---- ---- ---- 226.10 -13.80 239.90 2155 ---- ---- ---- ---- 228.60 -13.90 242.50 2160 ---- ---- ---- ---- 231.20 -14.00 245.20 2165 ---- ---- ---- ---- 233.90 -14.00 247.90 2170 ---- ---- ---- ---- 236.50 -14.20 250.70 2175 ---- ---- ---- ---- 239.20 -14.30 253.50 2180 ---- ---- ---- ---- 242.00 -14.30 256.30 2185 ---- ---- ---- ---- 244.80 -14.40 259.20 2190 ---- ---- ---- ---- 247.60 -14.50 262.10 2195 ---- ---- ---- ---- 250.40 -14.70 265.10 2200 ---- ---- ---- ---- 253.30 -14.70 268.00 2205 ---- ---- ---- ---- 256.20 -14.80 271.00 2210 ---- ---- ---- ---- 259.20 -14.90 274.10 2215 ---- ---- ---- ---- 262.10 -15.00 277.10 2220 ---- ---- ---- ---- 265.10 -15.10 280.20 2225 ---- ---- ---- ---- 268.20 -15.10 283.30 2230 ---- ---- ---- ---- 271.20 -15.30 286.50 2235 ---- ---- ---- ---- 274.30 -15.30 289.60 2240 ---- ---- ---- ---- 277.40 -15.40 292.80 2245 ---- ---- ---- ---- 280.60 -15.50 296.10 2250 ---- ---- ---- ---- 283.70 -15.60 299.30 2255 ---- ---- ---- ---- 286.90 -15.70 302.60 2260 ---- ---- ---- ---- 290.10 -15.80 305.90 2265 ---- ---- ---- ---- 293.40 -15.80 309.20 2270 ---- ---- ---- ---- 296.60 -15.90 312.50 2275 ---- ---- ---- ---- 299.90 -16.00 315.90 2280 ---- ---- ---- ---- 303.20 -16.10 319.30 2285 ---- ---- ---- ---- 306.50 -16.20 322.70 2290 ---- ---- ---- ---- 309.90 -16.20 326.10 2295 ---- ---- ---- ---- 313.30 -16.30 329.60 2300 ---- ---- ---- ---- 316.70 -16.40 333.10 2305 ---- ---- ---- ---- 320.10 -16.50 336.60 2310 ---- ---- ---- ---- 323.50 -16.60 340.10 2315 ---- ---- ---- ---- 327.00 -16.60 343.60 2320 ---- ---- ---- ---- 330.40 -16.80 347.20 2325 ---- ---- ---- ---- 333.90 -16.80 350.70 2330 ---- ---- ---- ---- 337.40 -16.90 354.30 2335 ---- ---- ---- ---- 341.00 -16.90 357.90 2340 ---- ---- ---- ---- 344.50 -17.00 361.50 2345 ---- ---- ---- ---- 348.10 -17.10 365.20 2350 ---- ---- ---- ---- 351.70 -17.10 368.80 2355 ---- ---- ---- ---- 355.20 -17.30 372.50 2360 ---- ---- ---- ---- 358.80 -17.40 376.20 2365 ---- ---- ---- ---- 362.50 -17.30 379.80 2370 ---- ---- ---- ---- 366.10 -17.40 383.50 2375 ---- ---- ---- ---- 369.70 -17.60 387.30 2380 ---- ---- ---- ---- 373.40 -17.60 391.00 2385 ---- ---- ---- ---- 377.10 -17.60 394.70 2390 ---- ---- ---- ---- 380.80 -17.70 398.50 2395 ---- ---- ---- ---- 384.50 -17.70 402.20 2400 ---- ---- ---- ---- 388.20 -17.80 406.00 2405 ---- ---- ---- ---- 391.90 -17.90 409.80 2410 ---- ---- ---- ---- 395.60 -18.00 413.60 2415 ---- ---- ---- ---- 399.30 -18.10 417.40 2420 ---- ---- ---- ---- 403.10 -18.10 421.20 2425 ---- ---- ---- ---- 406.80 -18.20 425.00 2430 ---- ---- ---- ---- 410.60 -18.30 428.90 2435 ---- ---- ---- ---- 414.40 -18.30 432.70 2440 ---- ---- ---- ---- 418.20 -18.40 436.60 2450 ---- ---- ---- ---- 425.80 -18.50 444.30 2460 ---- ---- ---- ---- 433.40 -18.70 452.10 2470 ---- ---- ---- ---- 441.10 -18.80 459.90 2475 ---- ---- ---- ---- 445.00 -18.80 463.80 2480 ---- ---- ---- ---- 448.80 -18.90 467.70 2490 ---- ---- ---- ---- 456.60 -19.00 475.60 2500 ---- ---- ---- ---- 464.40 -19.10 483.50 2510 ---- ---- ---- ---- 472.20 -19.20 491.40 2520 ---- ---- ---- ---- 480.10 -19.30 499.40 2525 ---- ---- ---- ---- 484.00 -19.40 503.40 2530 ---- ---- ---- ---- 487.90 -19.50 507.40 2540 ---- ---- ---- ---- 495.90 -19.60 515.50 2550 ---- ---- ---- ---- 503.80 -19.70 523.50 2575 ---- ---- ---- ---- 523.90 -19.90 543.80 2600 ---- ---- ---- ---- 544.10 -20.20 564.30 2625 ---- ---- ---- ---- 564.50 -20.50 585.00 2650 ---- ---- ---- ---- 585.10 -20.70 605.80 2675 ---- ---- ---- ---- 605.90 -20.90 626.80 2700 ---- ---- ---- ---- 626.80 -21.20 648.00 2725 ---- ---- ---- ---- 647.90 -21.40 669.30 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 48.60 -3.30 51.90 1400 ---- ---- ---- ---- 51.80 -3.50 55.30 1425 ---- ---- ---- ---- 55.10 -3.70 58.80 1450 ---- ---- ---- ---- 58.60 -3.90 62.50 1475 ---- ---- ---- ---- 62.20 -4.10 66.30 1500 ---- ---- ---- ---- 66.00 -4.30 70.30 1525 ---- ---- ---- ---- 69.90 -4.60 74.50 1550 ---- ---- ---- ---- 73.90 -4.90 78.80 1570 ---- ---- ---- ---- 77.30 -5.00 82.30 1575 ---- ---- ---- ---- 78.20 -5.00 83.20 1580 ---- ---- ---- ---- 79.00 -5.20 84.20 1590 ---- ---- ---- ---- 80.80 -5.20 86.00 1600 ---- ---- ---- ---- 82.50 -5.40 87.90 1610 ---- ---- ---- ---- 84.30 -5.50 89.80 1620 ---- ---- ---- ---- 86.10 -5.60 91.70 1625 ---- ---- ---- ---- 87.10 -5.60 92.70 1630 ---- ---- ---- ---- 88.00 -5.60 93.60 1640 ---- ---- ---- ---- 89.80 -5.80 95.60 1650 ---- ---- ---- ---- 91.70 -5.90 97.60 1660 ---- ---- ---- ---- 93.60 -6.00 99.60 1670 ---- ---- ---- ---- 95.60 -6.10 101.70 1675 ---- ---- ---- ---- 96.50 -6.20 102.70 1680 ---- ---- ---- ---- 97.50 -6.20 103.70 1685 ---- ---- ---- ---- 98.50 -6.30 104.80 1690 ---- ---- ---- ---- 99.50 -6.30 105.80 1695 ---- ---- ---- ---- 100.50 -6.40 106.90 1700 ---- ---- ---- ---- 101.50 -6.40 107.90 1705 ---- ---- ---- ---- 102.50 -6.50 109.00 1710 ---- ---- ---- ---- 103.50 -6.50 110.00 1715 ---- ---- ---- ---- 104.50 -6.60 111.10 1720 ---- ---- ---- ---- 105.50 -6.70 112.20 1725 ---- ---- ---- ---- 106.50 -6.70 113.20 1730 ---- ---- ---- ---- 107.50 -6.80 114.30 1735 ---- ---- ---- ---- 108.50 -6.90 115.40 1740 ---- ---- ---- ---- 109.50 -7.00 116.50 1745 ---- ---- ---- ---- 110.60 -6.90 117.50 1750 ---- ---- ---- ---- 111.60 -7.00 118.60 1755 ---- ---- ---- ---- 112.60 -7.10 119.70 1760 ---- ---- ---- ---- 113.60 -7.20 120.80 1765 ---- ---- ---- ---- 114.70 -7.20 121.90 1770 ---- ---- ---- ---- 115.70 -7.30 123.00 1775 ---- ---- ---- ---- 116.70 -7.40 124.10 1780 ---- ---- ---- ---- 117.80 -7.40 125.20 1785 ---- ---- ---- ---- 118.80 -7.50 126.30 1790 ---- ---- ---- ---- 119.80 -7.60 127.40 1795 ---- ---- ---- ---- 120.90 -7.60 128.50 1800 ---- ---- ---- ---- 121.90 -7.70 129.60 1805 ---- ---- ---- ---- 122.90 -7.80 130.70 1810 ---- ---- ---- ---- 124.00 -7.80 131.80 1815 ---- ---- ---- ---- 125.00 -7.90 132.90 1820 ---- ---- ---- ---- 126.00 -8.00 134.00 1825 ---- ---- ---- ---- 127.10 -8.00 135.10 1830 ---- ---- ---- ---- 128.10 -8.10 136.20 1835 ---- ---- ---- ---- 129.10 -8.20 137.30 1840 ---- ---- ---- ---- 130.20 -8.20 138.40 1845 ---- ---- ---- ---- 131.20 -8.30 139.50 1850 ---- ---- ---- ---- 132.30 -8.30 140.60 1855 ---- ---- ---- ---- 133.30 -8.40 141.70 1860 ---- ---- ---- ---- 134.40 -8.40 142.80 1865 ---- ---- ---- ---- 135.40 -8.60 144.00 1870 ---- ---- ---- ---- 136.50 -8.60 145.10 1875 ---- ---- ---- ---- 137.60 -8.70 146.30 1880 ---- ---- ---- ---- 138.70 -8.70 147.40 1885 ---- ---- ---- ---- 139.80 -8.80 148.60 1890 ---- ---- ---- ---- 140.90 -8.90 149.80 1895 ---- ---- ---- ---- 142.00 -9.00 151.00 1900 ---- ---- ---- ---- 143.10 -9.10 152.20 1905 ---- ---- ---- ---- 144.30 -9.10 153.40 1910 ---- ---- ---- ---- 145.40 -9.20 154.60 1915 ---- ---- ---- ---- 146.60 -9.30 155.90 1920 ---- ---- ---- ---- 147.80 -9.30 157.10 1925 ---- ---- ---- ---- 149.00 -9.40 158.40 1930 ---- ---- ---- ---- 150.20 -9.50 159.70 1935 ---- ---- ---- ---- 151.50 -9.60 161.10 1940 ---- ---- ---- ---- 152.80 -9.60 162.40 1945 ---- ---- ---- ---- 154.10 -9.70 163.80 1950 ---- ---- ---- ---- 155.40 -9.80 165.20 1955 ---- ---- ---- ---- 156.70 -9.90 166.60 1960 ---- ---- ---- ---- 158.10 -9.90 168.00 1965 ---- ---- ---- ---- 159.50 -10.00 169.50 1970 ---- ---- ---- ---- 160.90 -10.10 171.00 1975 ---- ---- ---- ---- 162.30 -10.20 172.50 1980 ---- ---- ---- ---- 163.80 -10.30 174.10 1985 ---- ---- ---- ---- 165.30 -10.30 175.60 1990 ---- ---- ---- ---- 166.80 -10.50 177.30 1995 ---- ---- ---- ---- 168.40 -10.50 178.90 2000 ---- ---- ---- ---- 170.00 -10.60 180.60 2005 ---- ---- ---- ---- 171.60 -10.70 182.30 2010 ---- ---- ---- ---- 173.30 -10.80 184.10 2015 ---- ---- ---- ---- 175.00 -10.90 185.90 2020 ---- ---- ---- ---- 176.80 -10.90 187.70 2025 ---- ---- ---- ---- 178.60 -11.00 189.60 2030 ---- ---- ---- ---- 180.40 -11.10 191.50 2035 ---- ---- ---- ---- 182.30 -11.10 193.40 2040 ---- ---- ---- ---- 184.20 -11.20 195.40 2045 ---- ---- ---- ---- 186.10 -11.30 197.40 2050 ---- ---- ---- ---- 188.00 -11.50 199.50 2055 ---- ---- ---- ---- 190.00 -11.60 201.60 2060 ---- ---- ---- ---- 192.00 -11.70 203.70 2065 ---- ---- ---- ---- 194.10 -11.70 205.80 2070 ---- ---- ---- ---- 196.20 -11.70 207.90 2075 ---- ---- ---- ---- 198.30 -11.80 210.10 2080 ---- ---- ---- ---- 200.40 -11.90 212.30 2085 ---- ---- ---- ---- 202.50 -12.00 214.50 2090 ---- ---- ---- ---- 204.70 -12.10 216.80 2095 ---- ---- ---- ---- 206.80 -12.20 219.00 2100 ---- ---- ---- ---- 209.00 -12.30 221.30 2105 ---- ---- ---- ---- 211.20 -12.40 223.60 2110 ---- ---- ---- ---- 213.40 -12.50 225.90 2115 ---- ---- ---- ---- 215.60 -12.60 228.20 2120 ---- ---- ---- ---- 217.90 -12.60 230.50 2125 ---- ---- ---- ---- 220.10 -12.80 232.90 2130 ---- ---- ---- ---- 222.40 -12.80 235.20 2135 ---- ---- ---- ---- 224.70 -12.90 237.60 2140 ---- ---- ---- ---- 227.00 -13.00 240.00 2145 ---- ---- ---- ---- 229.30 -13.10 242.40 2150 ---- ---- ---- ---- 231.60 -13.20 244.80 2155 ---- ---- ---- ---- 234.00 -13.30 247.30 2160 ---- ---- ---- ---- 236.40 -13.40 249.80 2165 ---- ---- ---- ---- 238.90 -13.40 252.30 2170 ---- ---- ---- ---- 241.40 -13.50 254.90 2175 ---- ---- ---- ---- 243.90 -13.70 257.60 2180 ---- ---- ---- ---- 246.50 -13.70 260.20 2185 ---- ---- ---- ---- 249.20 -13.70 262.90 2190 ---- ---- ---- ---- 251.80 -13.90 265.70 2195 ---- ---- ---- ---- 254.50 -14.00 268.50 2200 ---- ---- ---- ---- 257.30 -14.00 271.30 2205 ---- ---- ---- ---- 260.10 -14.10 274.20 2210 ---- ---- ---- ---- 262.90 -14.20 277.10 2215 ---- ---- ---- ---- 265.80 -14.30 280.10 2220 ---- ---- ---- ---- 268.60 -14.40 283.00 2225 ---- ---- ---- ---- 271.60 -14.40 286.00 2230 ---- ---- ---- ---- 274.50 -14.60 289.10 2235 ---- ---- ---- ---- 277.50 -14.60 292.10 2240 ---- ---- ---- ---- 280.50 -14.70 295.20 2245 ---- ---- ---- ---- 283.60 -14.80 298.40 2250 ---- ---- ---- ---- 286.60 -14.90 301.50 2255 ---- ---- ---- ---- 289.70 -15.00 304.70 2260 ---- ---- ---- ---- 292.90 -15.00 307.90 2265 ---- ---- ---- ---- 296.00 -15.10 311.10 2270 ---- ---- ---- ---- 299.20 -15.20 314.40 2275 ---- ---- ---- ---- 302.40 -15.30 317.70 2280 ---- ---- ---- ---- 305.60 -15.40 321.00 2285 ---- ---- ---- ---- 308.90 -15.40 324.30 2290 ---- ---- ---- ---- 312.20 -15.50 327.70 2295 ---- ---- ---- ---- 315.50 -15.50 331.00 2300 ---- ---- ---- ---- 318.80 -15.60 334.40 2305 ---- ---- ---- ---- 322.10 -15.80 337.90 2310 ---- ---- ---- ---- 325.50 -15.80 341.30 2315 ---- ---- ---- ---- 328.90 -15.90 344.80 2320 ---- ---- ---- ---- 332.30 -16.00 348.30 2325 ---- ---- ---- ---- 335.80 -16.00 351.80 2330 ---- ---- ---- ---- 339.20 -16.10 355.30 2335 ---- ---- ---- ---- 342.70 -16.20 358.90 2340 ---- ---- ---- ---- 346.20 -16.20 362.40 2345 ---- ---- ---- ---- 349.70 -16.30 366.00 2350 ---- ---- ---- ---- 353.20 -16.40 369.60 2355 ---- ---- ---- ---- 356.80 -16.40 373.20 2360 ---- ---- ---- ---- 360.40 -16.50 376.90 2365 ---- ---- ---- ---- 363.90 -16.60 380.50 2370 ---- ---- ---- ---- 367.50 -16.70 384.20 2375 ---- ---- ---- ---- 371.20 -16.70 387.90 2380 ---- ---- ---- ---- 374.80 -16.80 391.60 2385 ---- ---- ---- ---- 378.40 -16.90 395.30 2390 ---- ---- ---- ---- 382.10 -16.90 399.00 2395 ---- ---- ---- ---- 385.80 -16.90 402.70 2400 ---- ---- ---- ---- 389.40 -17.10 406.50 2405 ---- ---- ---- ---- 393.10 -17.10 410.20 2410 ---- ---- ---- ---- 396.80 -17.20 414.00 2415 ---- ---- ---- ---- 400.60 -17.20 417.80 2420 ---- ---- ---- ---- 404.30 -17.30 421.60 2425 ---- ---- ---- ---- 408.00 -17.40 425.40 2430 ---- ---- ---- ---- 411.80 -17.40 429.20 2435 ---- ---- ---- ---- 415.50 -17.50 433.00 2440 ---- ---- ---- ---- 419.30 -17.50 436.80 2445 ---- ---- ---- ---- 423.10 -17.60 440.70 2450 ---- ---- ---- ---- 426.90 -17.60 444.50 2455 ---- ---- ---- ---- 430.70 -17.70 448.40 2460 ---- ---- ---- ---- 434.50 -17.70 452.20 2465 ---- ---- ---- ---- 438.30 -17.80 456.10 2470 ---- ---- ---- ---- 442.10 -17.90 460.00 2475 ---- ---- ---- ---- 445.90 -18.00 463.90 2480 ---- ---- ---- ---- 449.80 -18.00 467.80 2490 ---- ---- ---- ---- 457.50 -18.10 475.60 2500 ---- ---- ---- ---- 465.30 -18.20 483.50 2510 ---- ---- ---- ---- 473.00 -18.40 491.40 2520 ---- ---- ---- ---- 480.90 -18.40 499.30 2525 ---- ---- ---- ---- 484.80 -18.50 503.30 2530 ---- ---- ---- ---- 488.70 -18.60 507.30 2540 ---- ---- ---- ---- 496.60 -18.70 515.30 2550 ---- ---- ---- ---- 504.50 -18.80 523.30 2560 ---- ---- ---- ---- 512.50 -18.90 531.40 2575 ---- ---- ---- ---- 524.50 -19.00 543.50 2600 ---- ---- ---- ---- 544.60 -19.30 563.90 2625 ---- ---- ---- ---- 565.00 -19.50 584.50 2650 ---- ---- ---- ---- 585.50 -19.70 605.20 2675 ---- ---- ---- ---- 606.20 -19.90 626.10 2700 ---- ---- ---- ---- 627.00 -20.10 647.10 2725 ---- ---- ---- ---- 648.00 -20.30 668.30 2750 ---- ---- ---- ---- 669.10 -20.60 689.70 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 59.40 -3.60 63.00 1425 ---- ---- ---- ---- 62.90 -3.90 66.80 1450 ---- ---- ---- ---- 66.60 -4.10 70.70 1475 ---- ---- ---- ---- 70.50 -4.20 74.70 1500 ---- ---- ---- ---- 74.40 -4.50 78.90 1525 ---- ---- ---- ---- 78.50 -4.70 83.20 1550 ---- ---- ---- ---- 82.80 -4.90 87.70 1575 ---- ---- ---- ---- 87.20 -5.10 92.30 1580 ---- ---- ---- ---- 88.10 -5.20 93.30 1590 ---- ---- ---- ---- 89.90 -5.30 95.20 1600 ---- ---- ---- ---- 91.70 -5.40 97.10 1610 ---- ---- ---- ---- 93.60 -5.50 99.10 1620 ---- ---- ---- ---- 95.50 -5.60 101.10 1625 ---- ---- ---- ---- 96.40 -5.70 102.10 1630 ---- ---- ---- ---- 97.40 -5.70 103.10 1640 ---- ---- ---- ---- 99.30 -5.80 105.10 1650 ---- ---- ---- ---- 101.30 -5.90 107.20 1660 ---- ---- ---- ---- 103.20 -6.10 109.30 1670 ---- ---- ---- ---- 105.20 -6.20 111.40 1675 ---- ---- ---- ---- 106.20 -6.20 112.40 1680 ---- ---- ---- ---- 107.20 -6.30 113.50 1685 ---- ---- ---- ---- 108.20 -6.40 114.60 1690 ---- ---- ---- ---- 109.30 -6.30 115.60 1695 ---- ---- ---- ---- 110.30 -6.40 116.70 1700 ---- ---- ---- ---- 111.30 -6.50 117.80 1705 ---- ---- ---- ---- 112.30 -6.60 118.90 1710 ---- ---- ---- ---- 113.40 -6.50 119.90 1715 ---- ---- ---- ---- 114.40 -6.60 121.00 1720 ---- ---- ---- ---- 115.40 -6.70 122.10 1725 ---- ---- ---- ---- 116.50 -6.70 123.20 1730 ---- ---- ---- ---- 117.50 -6.80 124.30 1735 ---- ---- ---- ---- 118.60 -6.80 125.40 1740 ---- ---- ---- ---- 119.60 -6.90 126.50 1745 ---- ---- ---- ---- 120.60 -7.00 127.60 1750 ---- ---- ---- ---- 121.70 -7.00 128.70 1755 ---- ---- ---- ---- 122.80 -7.10 129.90 1760 ---- ---- ---- ---- 123.80 -7.20 131.00 1765 ---- ---- ---- ---- 124.90 -7.20 132.10 1770 ---- ---- ---- ---- 125.90 -7.30 133.20 1775 ---- ---- ---- ---- 127.00 -7.30 134.30 1780 ---- ---- ---- ---- 128.00 -7.40 135.40 1785 ---- ---- ---- ---- 129.10 -7.40 136.50 1790 ---- ---- ---- ---- 130.10 -7.60 137.70 1795 ---- ---- ---- ---- 131.20 -7.60 138.80 1800 ---- ---- ---- ---- 132.30 -7.60 139.90 1805 ---- ---- ---- ---- 133.30 -7.70 141.00 1810 ---- ---- ---- ---- 134.40 -7.70 142.10 1815 ---- ---- ---- ---- 135.40 -7.90 143.30 1820 ---- ---- ---- ---- 136.50 -7.90 144.40 1825 ---- ---- ---- ---- 137.60 -7.90 145.50 1830 ---- ---- ---- ---- 138.60 -8.00 146.60 1835 ---- ---- ---- ---- 139.70 -8.00 147.70 1840 ---- ---- ---- ---- 140.70 -8.10 148.80 1845 ---- ---- ---- ---- 141.80 -8.20 150.00 1850 ---- ---- ---- ---- 142.80 -8.30 151.10 1855 ---- ---- ---- ---- 143.90 -8.30 152.20 1860 ---- ---- ---- ---- 144.90 -8.40 153.30 1865 ---- ---- ---- ---- 146.00 -8.50 154.50 1870 ---- ---- ---- ---- 147.10 -8.50 155.60 1875 ---- ---- ---- ---- 148.10 -8.60 156.70 1880 ---- ---- ---- ---- 149.20 -8.70 157.90 1885 ---- ---- ---- ---- 150.30 -8.70 159.00 1890 ---- ---- ---- ---- 151.40 -8.80 160.20 1895 ---- ---- ---- ---- 152.50 -8.90 161.40 1900 ---- ---- ---- ---- 153.60 -9.00 162.60 1905 ---- ---- ---- ---- 154.80 -9.00 163.80 1910 ---- ---- ---- ---- 155.90 -9.10 165.00 1915 ---- ---- ---- ---- 157.10 -9.10 166.20 1920 ---- ---- ---- ---- 158.20 -9.20 167.40 1925 ---- ---- ---- ---- 159.40 -9.30 168.70 1930 ---- ---- ---- ---- 160.60 -9.40 170.00 1935 ---- ---- ---- ---- 161.90 -9.40 171.30 1940 ---- ---- ---- ---- 163.10 -9.50 172.60 1945 ---- ---- ---- ---- 164.40 -9.50 173.90 1950 ---- ---- ---- ---- 165.60 -9.70 175.30 1955 ---- ---- ---- ---- 166.90 -9.70 176.60 1960 ---- ---- ---- ---- 168.30 -9.70 178.00 1965 ---- ---- ---- ---- 169.60 -9.90 179.50 1970 ---- ---- ---- ---- 171.00 -9.90 180.90 1975 ---- ---- ---- ---- 172.40 -10.00 182.40 1980 ---- ---- ---- ---- 173.80 -10.10 183.90 1985 ---- ---- ---- ---- 175.30 -10.10 185.40 1990 ---- ---- ---- ---- 176.80 -10.20 187.00 1995 ---- ---- ---- ---- 178.30 -10.30 188.60 2000 ---- ---- ---- ---- 179.80 -10.40 190.20 2005 ---- ---- ---- ---- 181.40 -10.50 191.90 2010 ---- ---- ---- ---- 183.00 -10.60 193.60 2015 ---- ---- ---- ---- 184.70 -10.60 195.30 2020 ---- ---- ---- ---- 186.40 -10.70 197.10 2025 ---- ---- ---- ---- 188.10 -10.80 198.90 2030 ---- ---- ---- ---- 189.90 -10.80 200.70 2035 ---- ---- ---- ---- 191.70 -10.90 202.60 2040 ---- ---- ---- ---- 193.60 -11.00 204.60 2045 ---- ---- ---- ---- 195.40 -11.10 206.50 2050 ---- ---- ---- ---- 197.40 -11.10 208.50 2055 ---- ---- ---- ---- 199.30 -11.30 210.60 2060 ---- ---- ---- ---- 201.30 -11.30 212.60 2065 ---- ---- ---- ---- 203.30 -11.40 214.70 2070 ---- ---- ---- ---- 205.30 -11.50 216.80 2075 ---- ---- ---- ---- 207.40 -11.60 219.00 2080 ---- ---- ---- ---- 209.50 -11.70 221.20 2085 ---- ---- ---- ---- 211.60 -11.80 223.40 2090 ---- ---- ---- ---- 213.80 -11.80 225.60 2095 ---- ---- ---- ---- 215.90 -11.90 227.80 2100 ---- ---- ---- ---- 218.10 -12.00 230.10 2105 ---- ---- ---- ---- 220.30 -12.00 232.30 2110 ---- ---- ---- ---- 222.50 -12.10 234.60 2115 ---- ---- ---- ---- 224.70 -12.20 236.90 2120 ---- ---- ---- ---- 226.90 -12.30 239.20 2125 ---- ---- ---- ---- 229.20 -12.40 241.60 2130 ---- ---- ---- ---- 231.40 -12.50 243.90 2135 ---- ---- ---- ---- 233.70 -12.60 246.30 2140 ---- ---- ---- ---- 236.00 -12.60 248.60 2145 ---- ---- ---- ---- 238.30 -12.70 251.00 2150 ---- ---- ---- ---- 240.60 -12.80 253.40 2155 ---- ---- ---- ---- 242.90 -12.90 255.80 2160 ---- ---- ---- ---- 245.30 -13.00 258.30 2165 ---- ---- ---- ---- 247.70 -13.00 260.70 2170 ---- ---- ---- ---- 250.10 -13.20 263.30 2175 ---- ---- ---- ---- 252.60 -13.20 265.80 2180 ---- ---- ---- ---- 255.10 -13.30 268.40 2185 ---- ---- ---- ---- 257.70 -13.40 271.10 2190 ---- ---- ---- ---- 260.30 -13.50 273.80 2195 ---- ---- ---- ---- 263.00 -13.50 276.50 2200 ---- ---- ---- ---- 265.60 -13.70 279.30 2205 ---- ---- ---- ---- 268.40 -13.70 282.10 2210 ---- ---- ---- ---- 271.10 -13.80 284.90 2215 ---- ---- ---- ---- 274.00 -13.80 287.80 2220 ---- ---- ---- ---- 276.80 -13.90 290.70 2225 ---- ---- ---- ---- 279.70 -14.00 293.70 2230 ---- ---- ---- ---- 282.60 -14.10 296.70 2235 ---- ---- ---- ---- 285.60 -14.10 299.70 2240 ---- ---- ---- ---- 288.50 -14.30 302.80 2245 ---- ---- ---- ---- 291.50 -14.40 305.90 2250 ---- ---- ---- ---- 294.60 -14.40 309.00 2255 ---- ---- ---- ---- 297.70 -14.40 312.10 2260 ---- ---- ---- ---- 300.80 -14.50 315.30 2265 ---- ---- ---- ---- 303.90 -14.60 318.50 2270 ---- ---- ---- ---- 307.00 -14.70 321.70 2275 ---- ---- ---- ---- 310.20 -14.80 325.00 2280 ---- ---- ---- ---- 313.40 -14.90 328.30 2285 ---- ---- ---- ---- 316.70 -14.90 331.60 2290 ---- ---- ---- ---- 319.90 -15.00 334.90 2295 ---- ---- ---- ---- 323.20 -15.00 338.20 2300 ---- ---- ---- ---- 326.50 -15.10 341.60 2305 ---- ---- ---- ---- 329.80 -15.20 345.00 2310 ---- ---- ---- ---- 333.20 -15.20 348.40 2315 ---- ---- ---- ---- 336.60 -15.30 351.90 2320 ---- ---- ---- ---- 340.00 -15.40 355.40 2325 ---- ---- ---- ---- 343.40 -15.50 358.90 2330 ---- ---- ---- ---- 346.80 -15.60 362.40 2335 ---- ---- ---- ---- 350.30 -15.60 365.90 2340 ---- ---- ---- ---- 353.80 -15.60 369.40 2345 ---- ---- ---- ---- 357.30 -15.70 373.00 2350 ---- ---- ---- ---- 360.80 -15.80 376.60 2355 ---- ---- ---- ---- 364.30 -15.90 380.20 2360 ---- ---- ---- ---- 367.90 -15.90 383.80 2365 ---- ---- ---- ---- 371.50 -16.00 387.50 2370 ---- ---- ---- ---- 375.10 -16.00 391.10 2375 ---- ---- ---- ---- 378.70 -16.10 394.80 2380 ---- ---- ---- ---- 382.30 -16.20 398.50 2385 ---- ---- ---- ---- 385.90 -16.30 402.20 2390 ---- ---- ---- ---- 389.60 -16.30 405.90 2395 ---- ---- ---- ---- 393.30 -16.30 409.60 2400 ---- ---- ---- ---- 396.90 -16.50 413.40 2405 ---- ---- ---- ---- 400.60 -16.50 417.10 2410 ---- ---- ---- ---- 404.30 -16.60 420.90 2415 ---- ---- ---- ---- 408.10 -16.60 424.70 2420 ---- ---- ---- ---- 411.80 -16.60 428.40 2425 ---- ---- ---- ---- 415.50 -16.70 432.20 2430 ---- ---- ---- ---- 419.30 -16.70 436.00 2435 ---- ---- ---- ---- 423.00 -16.90 439.90 2440 ---- ---- ---- ---- 426.80 -16.90 443.70 2445 ---- ---- ---- ---- 430.60 -16.90 447.50 2450 ---- ---- ---- ---- 434.40 -17.00 451.40 2455 ---- ---- ---- ---- 438.20 -17.00 455.20 2460 ---- ---- ---- ---- 442.00 -17.10 459.10 2465 ---- ---- ---- ---- 445.80 -17.10 462.90 2470 ---- ---- ---- ---- 449.60 -17.20 466.80 2475 ---- ---- ---- ---- 453.40 -17.30 470.70 2480 ---- ---- ---- ---- 457.30 -17.30 474.60 2490 ---- ---- ---- ---- 465.00 -17.40 482.40 2500 ---- ---- ---- ---- 472.70 -17.60 490.30 2510 ---- ---- ---- ---- 480.50 -17.70 498.20 2520 ---- ---- ---- ---- 488.30 -17.80 506.10 2525 ---- ---- ---- ---- 492.30 -17.80 510.10 2530 ---- ---- ---- ---- 496.20 -17.80 514.00 2540 ---- ---- ---- ---- 504.10 -17.90 522.00 2550 ---- ---- ---- ---- 512.00 -18.00 530.00 2560 ---- ---- ---- ---- 519.90 -18.20 538.10 2570 ---- ---- ---- ---- 527.90 -18.20 546.10 2575 ---- ---- ---- ---- 531.90 -18.30 550.20 2600 ---- ---- ---- ---- 552.00 -18.50 570.50 2625 ---- ---- ---- ---- 572.30 -18.80 591.10 2650 ---- ---- ---- ---- 592.80 -18.90 611.70 2675 ---- ---- ---- ---- 613.40 -19.20 632.60 2700 ---- ---- ---- ---- 634.20 -19.40 653.60 2725 ---- ---- ---- ---- 655.20 -19.50 674.70 2750 ---- ---- ---- ---- 676.30 -19.70 696.00 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 106.60 -5.70 112.30 1650 ---- ---- ---- ---- 110.90 -5.90 116.80 1675 ---- ---- ---- ---- 115.30 -6.10 121.40 1700 ---- ---- ---- ---- 119.80 -6.40 126.20 1725 ---- ---- ---- ---- 124.40 -6.70 131.10 1750 ---- ---- ---- ---- 129.10 -7.00 136.10 1775 ---- ---- ---- ---- 134.00 -7.20 141.20 1800 ---- ---- ---- ---- 139.00 -7.50 146.50 1820 ---- ---- ---- ---- 143.10 -7.70 150.80 1825 ---- ---- ---- ---- 144.10 -7.80 151.90 1830 ---- ---- ---- ---- 145.10 -7.80 152.90 1840 ---- ---- ---- ---- 147.20 -8.00 155.20 1850 ---- ---- ---- ---- 149.30 -8.10 157.40 1860 ---- ---- ---- ---- 151.50 -8.20 159.70 1870 ---- ---- ---- ---- 153.70 -8.30 162.00 1875 ---- ---- ---- ---- 154.80 -8.40 163.20 1880 ---- ---- ---- ---- 155.90 -8.40 164.30 1890 ---- ---- ---- ---- 158.20 -8.50 166.70 1900 ---- ---- ---- ---- 160.50 -8.70 169.20 1910 ---- ---- ---- ---- 162.90 -8.80 171.70 1915 ---- ---- ---- ---- 164.10 -8.90 173.00 1920 ---- ---- ---- ---- 165.30 -9.00 174.30 1925 ---- ---- ---- ---- 166.60 -9.00 175.60 1930 ---- ---- ---- ---- 167.80 -9.10 176.90 1935 ---- ---- ---- ---- 169.10 -9.10 178.20 1940 ---- ---- ---- ---- 170.40 -9.20 179.60 1945 ---- ---- ---- ---- 171.70 -9.30 181.00 1950 ---- ---- ---- ---- 173.00 -9.40 182.40 1955 ---- ---- ---- ---- 174.40 -9.40 183.80 1960 ---- ---- ---- ---- 175.70 -9.50 185.20 1965 ---- ---- ---- ---- 177.10 -9.60 186.70 1970 ---- ---- ---- ---- 178.50 -9.60 188.10 1975 ---- ---- ---- ---- 180.00 -9.60 189.60 1980 ---- ---- ---- ---- 181.40 -9.80 191.20 1985 ---- ---- ---- ---- 182.90 -9.80 192.70 1990 ---- ---- ---- ---- 184.40 -9.90 194.30 1995 ---- ---- ---- ---- 185.90 -10.00 195.90 2000 ---- ---- ---- ---- 187.50 -10.00 197.50 2005 ---- ---- ---- ---- 189.00 -10.20 199.20 2010 ---- ---- ---- ---- 190.60 -10.20 200.80 2015 ---- ---- ---- ---- 192.30 -10.20 202.50 2020 ---- ---- ---- ---- 193.90 -10.40 204.30 2025 ---- ---- ---- ---- 195.60 -10.40 206.00 2030 ---- ---- ---- ---- 197.30 -10.50 207.80 2035 ---- ---- ---- ---- 199.10 -10.50 209.60 2040 ---- ---- ---- ---- 200.80 -10.70 211.50 2045 ---- ---- ---- ---- 202.70 -10.70 213.40 2050 ---- ---- ---- ---- 204.50 -10.80 215.30 2055 ---- ---- ---- ---- 206.40 -10.80 217.20 2060 ---- ---- ---- ---- 208.30 -10.90 219.20 2065 ---- ---- ---- ---- 210.20 -11.00 221.20 2070 ---- ---- ---- ---- 212.20 -11.00 223.20 2075 ---- ---- ---- ---- 214.10 -11.20 225.30 2080 ---- ---- ---- ---- 216.20 -11.20 227.40 2085 ---- ---- ---- ---- 218.20 -11.30 229.50 2090 ---- ---- ---- ---- 220.30 -11.30 231.60 2095 ---- ---- ---- ---- 222.30 -11.50 233.80 2100 ---- ---- ---- ---- 224.40 -11.60 236.00 2105 ---- ---- ---- ---- 226.60 -11.60 238.20 2110 ---- ---- ---- ---- 228.70 -11.70 240.40 2115 ---- ---- ---- ---- 230.90 -11.80 242.70 2120 ---- ---- ---- ---- 233.10 -11.80 244.90 2125 ---- ---- ---- ---- 235.30 -11.90 247.20 2130 ---- ---- ---- ---- 237.50 -12.00 249.50 2135 ---- ---- ---- ---- 239.70 -12.10 251.80 2140 ---- ---- ---- ---- 242.00 -12.10 254.10 2145 ---- ---- ---- ---- 244.20 -12.30 256.50 2150 ---- ---- ---- ---- 246.50 -12.30 258.80 2155 ---- ---- ---- ---- 248.80 -12.30 261.10 2160 ---- ---- ---- ---- 251.10 -12.40 263.50 2165 ---- ---- ---- ---- 253.40 -12.50 265.90 2170 ---- ---- ---- ---- 255.70 -12.60 268.30 2175 ---- ---- ---- ---- 258.10 -12.70 270.80 2180 ---- ---- ---- ---- 260.50 -12.70 273.20 2185 ---- ---- ---- ---- 262.90 -12.80 275.70 2190 ---- ---- ---- ---- 265.30 -13.00 278.30 2195 ---- ---- ---- ---- 267.90 -13.00 280.90 2200 ---- ---- ---- ---- 270.40 -13.10 283.50 2205 ---- ---- ---- ---- 273.00 -13.10 286.10 2210 ---- ---- ---- ---- 275.60 -13.30 288.90 2215 ---- ---- ---- ---- 278.30 -13.30 291.60 2220 ---- ---- ---- ---- 281.00 -13.40 294.40 2225 ---- ---- ---- ---- 283.80 -13.40 297.20 2230 ---- ---- ---- ---- 286.60 -13.50 300.10 2235 ---- ---- ---- ---- 289.40 -13.60 303.00 2240 ---- ---- ---- ---- 292.30 -13.70 306.00 2245 ---- ---- ---- ---- 295.20 -13.80 309.00 2250 ---- ---- ---- ---- 298.10 -13.90 312.00 2255 ---- ---- ---- ---- 301.10 -13.90 315.00 2260 ---- ---- ---- ---- 304.10 -14.00 318.10 2265 ---- ---- ---- ---- 307.20 -14.00 321.20 2270 ---- ---- ---- ---- 310.20 -14.10 324.30 2275 ---- ---- ---- ---- 313.30 -14.20 327.50 2280 ---- ---- ---- ---- 316.50 -14.20 330.70 2285 ---- ---- ---- ---- 319.60 -14.30 333.90 2290 ---- ---- ---- ---- 322.80 -14.40 337.20 2295 ---- ---- ---- ---- 326.00 -14.50 340.50 2300 ---- ---- ---- ---- 329.20 -14.60 343.80 2305 ---- ---- ---- ---- 332.50 -14.60 347.10 2310 ---- ---- ---- ---- 335.80 -14.60 350.40 2315 ---- ---- ---- ---- 339.10 -14.70 353.80 2320 ---- ---- ---- ---- 342.40 -14.80 357.20 2325 ---- ---- ---- ---- 345.80 -14.80 360.60 2330 ---- ---- ---- ---- 349.20 -14.90 364.10 2335 ---- ---- ---- ---- 352.60 -15.00 367.60 2340 ---- ---- ---- ---- 356.00 -15.10 371.10 2345 ---- ---- ---- ---- 359.50 -15.10 374.60 2350 ---- ---- ---- ---- 362.90 -15.20 378.10 2355 ---- ---- ---- ---- 366.40 -15.30 381.70 2360 ---- ---- ---- ---- 370.00 -15.30 385.30 2365 ---- ---- ---- ---- 373.50 -15.40 388.90 2370 ---- ---- ---- ---- 377.10 -15.40 392.50 2375 ---- ---- ---- ---- 380.70 -15.40 396.10 2380 ---- ---- ---- ---- 384.30 -15.50 399.80 2385 ---- ---- ---- ---- 387.90 -15.60 403.50 2390 ---- ---- ---- ---- 391.50 -15.70 407.20 2395 ---- ---- ---- ---- 395.20 -15.70 410.90 2400 ---- ---- ---- ---- 398.90 -15.70 414.60 2405 ---- ---- ---- ---- 402.60 -15.80 418.40 2410 ---- ---- ---- ---- 406.30 -15.80 422.10 2415 ---- ---- ---- ---- 410.00 -15.90 425.90 2420 ---- ---- ---- ---- 413.70 -16.00 429.70 2425 ---- ---- ---- ---- 417.50 -16.00 433.50 2430 ---- ---- ---- ---- 421.30 -16.10 437.40 2435 ---- ---- ---- ---- 425.10 -16.10 441.20 2440 ---- ---- ---- ---- 428.90 -16.20 445.10 2445 ---- ---- ---- ---- 432.70 -16.20 448.90 2450 ---- ---- ---- ---- 436.50 -16.30 452.80 2455 ---- ---- ---- ---- 440.30 -16.40 456.70 2460 ---- ---- ---- ---- 444.20 -16.40 460.60 2465 ---- ---- ---- ---- 448.10 -16.40 464.50 2470 ---- ---- ---- ---- 451.90 -16.50 468.40 2475 ---- ---- ---- ---- 455.80 -16.60 472.40 2480 ---- ---- ---- ---- 459.70 -16.60 476.30 2485 ---- ---- ---- ---- 463.60 -16.70 480.30 2490 ---- ---- ---- ---- 467.50 -16.80 484.30 2495 ---- ---- ---- ---- 471.50 -16.70 488.20 2500 ---- ---- ---- ---- 475.40 -16.80 492.20 2510 ---- ---- ---- ---- 483.30 -16.90 500.20 2520 ---- ---- ---- ---- 491.20 -17.00 508.20 2525 ---- ---- ---- ---- 495.20 -17.00 512.20 2530 ---- ---- ---- ---- 499.20 -17.10 516.30 2540 ---- ---- ---- ---- 507.20 -17.20 524.40 2550 ---- ---- ---- ---- 515.20 -17.30 532.50 2560 ---- ---- ---- ---- 523.30 -17.30 540.60 2570 ---- ---- ---- ---- 531.40 -17.40 548.80 2575 ---- ---- ---- ---- 535.40 -17.50 552.90 2580 ---- ---- ---- ---- 539.50 -17.50 557.00 2590 ---- ---- ---- ---- 547.60 -17.60 565.20 2600 ---- ---- ---- ---- 555.80 -17.70 573.50 2625 ---- ---- ---- ---- 576.40 -17.90 594.30 2650 ---- ---- ---- ---- 597.10 -18.10 615.20 2675 ---- ---- ---- ---- 618.00 -18.30 636.30 2700 ---- ---- ---- ---- 639.10 -18.50 657.60 2725 ---- ---- ---- ---- 660.30 -18.70 679.00 2750 ---- ---- ---- ---- 681.70 -18.80 700.50 2775 ---- ---- ---- ---- 703.20 -19.00 722.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 27171 22230 331733 OG1 APR23 Gold Weekly Friday Option - Week 1 CALL 1685 ---- 336.20B ---- 335.90B 328.30 +46.70 281.60 1690 ---- 331.20B ---- 330.70B 323.30 +46.70 276.60 1695 ---- 326.80B ---- 326.70B 318.30 +46.70 271.60 1700 ---- 322.00B ---- 322.00B 313.30 +46.70 266.60 1705 ---- 316.80B ---- 316.70B 308.30 +46.60 261.70 1710 ---- 311.20B ---- 311.00B 303.30 +46.60 256.70 1715 ---- 306.20B ---- 305.90B 298.30 +46.60 251.70 1720 ---- 301.80B ---- 301.70B 293.30 +46.60 246.70 1725 ---- 298.10B ---- 298.10B 288.30 +46.60 241.70 1730 ---- 291.60B ---- 291.30B 283.30 +46.60 236.70 1735 ---- 286.80B ---- 286.70B 278.30 +46.60 231.70 1740 ---- 281.20B ---- 280.90B 273.30 +46.60 226.70 1745 ---- 276.80B ---- 276.70B 268.30 +46.60 221.70 1750 ---- 273.10B ---- 273.10B 263.30 +46.60 216.70 1755 ---- 266.80B ---- 266.70B 258.30 +46.60 211.70 1760 ---- 261.80B ---- 261.70B 253.30 +46.60 206.70 1765 ---- 256.80B ---- 256.70B 248.30 +46.60 201.70 1770 ---- 251.80B ---- 251.70B 243.30 +46.50 196.80 1775 ---- 248.10B ---- 248.10B 238.30 +46.50 191.80 1780 ---- 241.80B ---- 241.70B 233.30 +46.50 186.80 1785 ---- 236.60B ---- 236.60B 228.30 +46.50 181.80 1790 ---- 231.80B ---- 231.70B 223.30 +46.40 176.90 1795 ---- 226.70B ---- 226.70B 218.30 +46.40 171.90 1800 ---- 223.10B ---- 223.10B 213.30 +46.40 166.90 1805 ---- 216.70B ---- 216.40B 208.30 +46.30 162.00 1810 ---- 211.70B ---- 211.70B 203.30 +46.20 157.10 1815 ---- 206.90B ---- 206.80B 198.40 +46.30 152.10 1820 ---- 201.90B ---- 201.80B 193.40 +46.20 147.20 1825 ---- 198.20B ---- 198.20B 188.40 +46.10 142.30 1830 ---- 191.90B ---- 191.90B 183.40 +46.00 137.40 1835 ---- 186.80B ---- 186.80B 178.40 +45.80 132.60 1840 ---- 182.00B ---- 181.90B 173.50 +45.80 127.70 1845 ---- 176.80B ---- 176.60B 168.50 +45.60 122.90 1850 ---- 173.40B ---- 173.40B 163.50 +45.40 118.10 1855 ---- 167.10B ---- 167.10B 158.50 +45.20 113.30 1860 ---- 162.20B ---- 162.20B 153.60 +45.10 108.50 1865 ---- 157.20B ---- 157.20B 148.60 +44.80 103.80 1870 ---- 152.00B ---- 152.00B 143.70 +44.50 99.20 70 1875 ---- 148.60B ---- 148.60B 138.80 +44.30 94.50 1880 ---- 141.80B ---- 141.80B 133.90 +43.90 90.00 9 1885 ---- 137.60B ---- 137.60B 129.00 +43.50 85.50 1890 ---- 132.20B ---- 132.10B 124.10 +43.00 81.10 11 1895 ---- 127.30B ---- 127.30B 119.30 +42.50 76.80 1900 ---- 124.30B ---- 124.30B 114.50 +41.90 72.60 32 1905 ---- 119.50B ---- 119.50B 109.70 +41.30 68.40 1 1910 ---- 114.70B ---- 114.70B 105.00 +40.60 64.40 28 1915 ---- 110.00B ---- 110.00B 100.30 +39.80 60.50 33 1920 ---- 105.30B ---- 105.30B 95.70 +38.90 56.80 5 1925 ---- 100.70B ---- 100.70B 91.10 +37.90 53.20 138 1930 ---- 96.10B ---- 96.10B 86.60 +36.90 49.70 41 1935 ---- 91.60B ---- 91.60B 82.20 +35.80 46.40 10 1940 ---- 87.20B ---- 87.20B 77.90 +34.70 43.20 2 1945 ---- 82.90B ---- 82.90B 73.70 +33.50 40.20 79 1950 ---- 78.60B ---- 78.60B 69.60 +32.30 37.30 81 1955 ---- 74.50B ---- 74.50B 65.50 +30.90 6 34.60 6 26 1960 ---- 70.40B ---- 70.40B 61.60 +29.60 32.00 7 1965 ---- 66.50B ---- 66.50B 57.80 +28.20 29.60 2 1970 ---- 62.70B ---- 62.70B 54.20 +26.80 26 27.40 3 66 1975 ---- 59.00B ---- 59.00B 50.70 +25.40 2 25.30 60 1980 ---- 55.40B ---- 55.40B 47.40 +24.10 23.30 9 12 1985 ---- 52.00B ---- 52.00B 44.30 +22.90 21.40 3 8 1990 31.60 48.90B 25.00A 25.00A 41.20 +21.50 7 19.70 7 22 1995 ---- 45.80B ---- 45.80B 38.40 +20.30 18.10 2 7 2000 21.50 42.80B 21.50 21.40A 35.60 +18.90 29 16.70 24 201 2005 20.80 40.00B 19.10A 40.00B 33.00 +17.70 4 15.30 8 9 2010 24.00 37.30B 17.40A 35.40B 30.50 +16.50 12 14.00 503 2015 ---- 34.70B ---- 34.70B 28.20 +15.30 12.90 2 11 2020 30.00 32.30B 30.00 27.80A 26.00 +14.20 1 11.80 5 25 2025 18.70 30.00B 13.20A 23.70A 23.90 +13.10 24 10.80 355 293 2030 ---- 27.90B ---- 27.90B 22.00 +12.10 1 9.90 39 2035 ---- 25.80B ---- 25.80B 20.20 +11.10 9.10 2 34 2040 11.50 24.00B 9.90A 24.00B 18.60 +10.20 2 8.40 6 21 2045 ---- 22.20B ---- 22.20B 17.10 +9.40 7.70 8 2050 12.80 20.60B 8.20A 19.70B 15.70 +8.60 10 7.10 572 2055 ---- 19.10B ---- 19.10B 14.50 +8.00 6.50 36 2060 15.30 17.60B 15.30 16.90B 13.30 +7.30 1 6.00 36 2065 9.30 16.30B 9.30 9.20A 12.20 +6.60 5 5.60 1 1 2070 ---- 15.10B ---- 15.10B 11.30 +6.20 5.10 18 2075 7.70 13.90B 7.70 13.90B 10.40 +5.70 5 4.70 2080 12.80 12.90B 12.80 12.90B 9.50 +5.10 1 4.40 15 29 2085 6.50 11.90B 6.50 6.40A 8.80 +4.70 5 4.10 2 30 2090 5.70 11.00B 5.70 5.20A 8.10 +4.30 1 3.80 2 48 2095 ---- 10.20B ---- 10.20B 7.50 +4.00 3.50 20 2100 5.40 9.50B 3.40A 9.50B 6.90 +3.70 1 3.20 18 51 2105 ---- 8.80B ---- 8.80B 6.40 +3.40 3.00 1 4 2110 ---- 8.10B ---- 8.10B 5.90 +3.10 2.80 2 2115 ---- 7.50B ---- 7.50B 5.50 +2.90 2.60 32 2120 ---- 7.00B ---- 7.00B 5.10 +2.60 2.50 2125 ---- 6.50B ---- 6.50B 4.80 +2.50 2.30 4 2130 ---- 6.00B ---- 6.00B 4.40 +2.20 2.20 2135 3.30 5.60B 2.20A 2.20A 4.10 +2.00 2 2.10 4 2140 ---- 5.20B ---- 5.20B 3.90 +1.90 2.00 3 2145 ---- 4.90B ---- 4.90B 3.60 +1.80 1.80 2150 4.40 4.60B 4.30 4.60B 3.40 +1.60 430 1.80 1 49 2155 ---- 4.30B ---- 4.30B 3.20 +1.50 1.70 5 2160 ---- 4.00B ---- 4.00B 3.00 +1.40 1.60 2165 ---- 3.80B ---- 3.80B 2.80 +1.30 3 1.50 2170 ---- 3.60B ---- 3.60B 2.60 +1.20 1.40 2175 ---- 3.30B ---- 3.30B 2.50 +1.10 1.40 2180 3.10 3.20B 3.10 3.00A 2.40 +1.10 50 1.30 2 2185 ---- 3.00B ---- 3.00B 2.20 +.90 1.30 2190 2.80 2.80 2.80 2.60A 2.10 +.90 1 1.20 30 31 2195 ---- 2.60B ---- 2.60B 2.00 +.80 1.20 2200 1.20 2.50B 1.20 2.50B 1.90 +.80 24 1.10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 653 502 2871 OG1 APR23 Gold Weekly Friday Option - Week 1 PUT 1685 ---- ---- ---- ---- .10 -.10 .20 1690 ---- ---- ---- ---- .10 -.10 .20 1695 ---- ---- ---- ---- .10 -.10 .20 1700 ---- ---- ---- ---- .10 -.10 .20 1705 ---- ---- ---- ---- .10 -.10 .20 1710 ---- ---- ---- ---- .10 -.10 .20 1715 ---- ---- .20A .20A .10 -.20 .30 1720 ---- ---- .20A .20A .10 -.20 .30 25 25 1725 ---- ---- .20A .20A .10 -.20 .30 1730 ---- ---- .20A .20A .10 -.20 .30 1735 ---- ---- .20A .20A .10 -.20 .30 1740 ---- ---- .20A .20A .10 -.20 .30 1745 ---- ---- .20A .20A .10 -.20 .30 1750 ---- ---- .20A .20A .10 -.20 .30 2 1755 ---- ---- .20A .20A .10 -.20 .30 1760 ---- ---- .20A .20A .10 -.20 .30 50 1765 ---- ---- .20A .20A .10 -.20 .30 1770 ---- ---- .20A .20A .10 -.20 .30 1775 ---- ---- .20A .20A .10 -.30 .40 1780 ---- ---- .30A .30A .10 -.30 .40 1785 ---- ---- .30A .30A .10 -.30 .40 1790 ---- ---- .30A .30A .10 -.30 .40 10 11 1795 ---- ---- .30A .30A .20 -.30 .50 10 13 1800 ---- ---- .30A .30A .20 -.30 .50 20 37 1805 ---- ---- .30A .30A .20 -.40 .60 1810 ---- ---- .30A .30A .20 -.40 .60 2 1815 ---- ---- .30A .30A .20 -.50 .70 32 1820 ---- ---- .30A .30A .20 -.60 .80 11 1825 ---- ---- .40A .40A .20 -.70 .90 1830 ---- ---- .40A .40A .30 -.70 1.00 24 1835 ---- ---- .40A .40A .30 -.80 1.10 1840 .40 .40 .40 .40 .30 -1.00 1 1.30 38 1845 ---- ---- .40A .40A .30 -1.10 1.40 10 10 1850 ---- ---- .50A .50A .40 -1.20 4 1.60 2 55 1855 ---- ---- .50A .50A .40 -1.40 1.80 14 22 1860 ---- ---- .50A .50A .40 -1.70 2.10 47 1865 ---- ---- .60A .60A .50 -1.90 2.40 13 1870 ---- ---- .60A .60A .60 -2.10 2.70 20 20 1875 ---- ---- .70A .70A .60 -2.50 1 3.10 24 1880 ---- ---- .80A .80A .70 -2.80 3.50 1 57 1885 ---- ---- .90A .90A .80 -3.20 3 4.00 15 1890 1.80 1.80 1.00A 1.00A 1.00 -3.60 6 4.60 11 1895 ---- ---- 1.20A 1.20A 1.10 -4.20 5.30 13 1900 2.70 2.70 1.20 1.80B 1.30 -4.80 441 6.10 242 213 1905 1.40 1.40 1.40 2.10B 1.60 -5.30 12 6.90 21 1910 4.10 4.10 1.80A 2.60B 1.80 -6.10 23 7.90 4 8 1915 2.30 2.30 2.10A 2.80B 2.10 -6.90 3 9.00 12 1920 4.50 4.50 2.40A 2.40A 2.50 -7.80 301 10.30 29 354 1925 ---- ---- 2.80A 2.80A 3.00 -8.60 19 11.60 17 81 1930 ---- ---- 3.20A 3.20A 3.50 -9.70 13.20 13 1935 5.90 5.90 3.80A 7.40B 4.10 -10.70 8 14.80 310 138 1940 ---- ---- 4.40A 4.40A 4.70 -11.90 1 16.60 6 9 1945 9.00 9.00 5.00A 9.80B 5.50 -13.10 2 18.60 24 64 1950 ---- ---- 5.80A 5.80A 6.30 -14.40 1 20.70 1 8 1955 ---- ---- 6.60A 6.60A 7.30 -15.70 23.00 22 32 1960 7.50 10.00 7.50 10.40B 8.40 -17.00 7 25.40 17 11 1965 ---- ---- 8.60A 8.60A 9.60 -18.40 1 28.00 2 1970 15.90 15.90 9.80 13.30B 11.00 -19.80 19 30.80 13 7 1975 13.70 13.70 11.20A 13.10A 12.50 -21.10 22 33.60 20 40 1980 15.40 15.40 12.60A 14.70A 14.20 -22.50 2 36.70 6 10 1985 15.80 15.80 14.20A 18.80B 16.00 -23.80 3 39.80 3 4 1990 18.20 19.30 16.00A 18.40A 18.00 -25.10 8 43.10 1995 ---- ---- 17.90A 17.90A 20.10 -26.40 46.50 1 12 2000 19.90 23.60 19.90 22.50A 22.30 -27.70 8 50.00 5 2005 26.00 26.00 22.10A 24.90A 24.70 -28.90 2 53.60 2010 ---- ---- 24.40A 24.40A 27.20 -30.20 57.40 2015 31.00 31.00 26.90A 28.80A 29.90 -31.30 1 61.20 1 2020 ---- ---- 29.50A 29.50A 32.70 -32.40 65.10 2025 ---- ---- 32.20A 32.20A 35.60 -33.50 69.10 10 18 2030 ---- ---- 35.10A 35.10A 38.70 -34.50 73.20 2 2035 ---- ---- 38.10A 38.10A 41.90 -35.50 77.40 2040 ---- ---- 41.20A 41.20A 45.30 -36.40 81.70 2045 ---- ---- 44.40A 44.40A 48.80 -37.20 86.00 2050 ---- ---- 47.70A 47.70A 52.40 -38.00 90.40 2055 ---- ---- 51.20A 51.20A 56.10 -38.70 94.80 1 2060 ---- ---- 54.70A 54.70A 59.90 -39.40 99.30 2065 ---- ---- 58.40A 58.40A 63.80 -40.00 103.80 2070 ---- ---- 62.20A 62.20A 67.90 -40.50 108.40 2075 ---- ---- 66.00A 66.00A 72.00 -41.00 113.00 2080 ---- ---- 69.90A 69.90A 76.10 -41.50 117.60 2085 ---- ---- 73.90A 73.90A 80.40 -41.90 122.30 2090 ---- ---- 78.00A 78.00A 84.70 -42.30 127.00 2095 ---- ---- 82.20A 82.20A 89.10 -42.60 131.70 2100 ---- ---- 86.40A 86.40A 93.50 -42.90 136.40 2105 ---- ---- 90.70A 90.70A 98.00 -43.20 141.20 2110 ---- ---- 95.10A 95.10A 102.50 -43.50 146.00 2115 ---- ---- 99.50A 99.50A 107.00 -43.80 150.80 2120 ---- ---- 103.90A 103.90A 111.70 -44.00 155.70 2125 ---- ---- 108.40A 108.40A 116.30 -44.20 160.50 2130 ---- ---- 113.00A 113.00A 121.00 -44.40 165.40 2135 ---- ---- 117.50A 117.50A 125.70 -44.50 170.20 2140 ---- ---- 122.20A 122.20A 130.40 -44.70 175.10 2145 ---- ---- 126.80A 126.80A 135.10 -44.90 180.00 2150 ---- ---- 131.50A 131.50A 139.90 -45.00 184.90 2155 ---- ---- 136.20A 136.20A 144.70 -45.10 189.80 2160 ---- ---- 140.90A 140.90A 149.50 -45.20 194.70 2165 ---- ---- 145.60A 145.60A 154.30 -45.40 199.70 2170 ---- ---- 150.40A 150.40A 159.10 -45.50 204.60 2175 ---- ---- 155.20A 155.20A 164.00 -45.50 209.50 2180 ---- ---- 160.00A 160.00A 168.80 -45.70 214.50 2185 ---- ---- 164.80A 164.80A 173.70 -45.70 219.40 2190 ---- ---- 169.60A 169.60A 178.60 -45.70 224.30 2195 ---- ---- 174.50A 174.50A 183.50 -45.80 229.30 2200 ---- ---- 179.30A 179.30A 188.30 -45.90 234.20 TOTAL EST.VOL VOLUME OPEN INT TOTAL 899 837 1598 OG2 APR23 Gold Weekly Friday Option - Week 2 CALL 1760 ---- 261.80B ---- 261.70B 253.30 +46.50 206.80 1765 ---- 256.80B ---- 256.70B 248.30 +46.50 201.80 1770 ---- 251.80B ---- 251.80B 243.30 +46.40 196.90 1775 ---- 248.10B ---- 248.10B 238.30 +46.40 191.90 1780 ---- 241.70B ---- 241.70B 233.30 +46.30 187.00 1785 ---- 236.90B ---- 236.80B 228.30 +46.20 182.10 1790 ---- 231.90B ---- 231.80B 223.40 +46.20 177.20 1795 ---- 226.70B ---- 226.40B 218.40 +46.10 172.30 1800 ---- 223.20B ---- 223.20B 213.40 +46.00 167.40 1805 ---- 217.00B ---- 217.00B 208.40 +45.90 162.50 1810 ---- 212.10B ---- 212.10B 203.50 +45.90 157.60 1815 ---- 207.10B ---- 207.10B 198.50 +45.70 152.80 1820 ---- 202.00B ---- 202.00B 193.60 +45.70 147.90 1825 ---- 198.40B ---- 198.40B 188.60 +45.50 143.10 1830 ---- 192.20B ---- 192.20B 183.70 +45.40 138.30 1835 ---- 187.20B ---- 186.90B 178.70 +45.20 133.50 1840 ---- 182.50B ---- 182.50B 173.80 +45.00 128.80 1845 ---- 177.50B ---- 177.50B 168.90 +44.80 124.10 1850 ---- 173.80B ---- 173.80B 164.00 +44.60 119.40 1855 ---- 167.70B ---- 167.70B 159.10 +44.30 114.80 1860 ---- 162.90B ---- 162.90B 154.30 +44.10 110.20 1865 ---- 158.10B ---- 158.00B 149.40 +43.70 105.70 1870 ---- 153.20B ---- 153.00B 144.60 +43.30 101.30 1875 ---- 149.60B ---- 149.60B 139.80 +42.90 96.90 1880 ---- 143.70B ---- 143.70B 135.10 +42.50 92.60 1885 ---- 138.70B ---- 138.70B 130.30 +41.90 88.40 1890 ---- 133.60B ---- 133.60B 125.70 +41.50 84.20 1895 ---- 129.20B ---- 129.20B 121.00 +40.80 80.20 1900 ---- 126.10B ---- 126.10B 116.40 +40.20 76.20 1905 ---- 120.00B ---- 120.00B 111.90 +39.50 72.40 1910 ---- 117.00B ---- 117.00B 107.40 +38.80 68.60 1915 ---- 112.50B ---- 112.50B 103.00 +38.00 65.00 1920 75.70 108.10B 75.20A 108.10B 98.60 +37.10 31 61.50 1925 ---- 103.70B ---- 103.70B 94.30 +36.20 58.10 1930 ---- 99.40B ---- 99.40B 90.10 +35.20 54.90 1935 ---- 95.20B ---- 95.20B 86.00 +34.30 51.70 1940 ---- 91.10B ---- 91.10B 82.00 +33.30 48.70 1945 ---- 87.10B ---- 87.10B 78.10 +32.30 45.80 1950 54.50 83.10B 53.60A 83.10B 74.30 +31.20 4 43.10 1955 ---- 79.20B ---- 79.20B 70.60 +30.20 40.40 5 5 1960 ---- 75.50B ---- 75.50B 67.00 +29.10 37.90 1965 ---- 71.90B ---- 71.90B 63.50 +27.90 35.60 1970 ---- 68.30B ---- 68.30B 60.10 +26.80 1 33.30 1975 ---- 64.90B ---- 64.90B 56.90 +25.70 31.20 1 1980 ---- 61.70B ---- 61.70B 53.80 +24.60 29.20 1985 ---- 58.50B ---- 58.50B 50.80 +23.50 27.30 1990 ---- 55.40B ---- 55.40B 47.90 +22.40 1 25.50 1995 ---- 52.50B ---- 52.50B 45.10 +21.30 23.80 2000 ---- 49.70B ---- 49.70B 42.50 +20.30 2 22.20 5 5 2005 ---- 47.00B ---- 47.00B 39.90 +19.20 20.70 2010 ---- 44.40B ---- 44.40B 37.50 +18.20 1 19.30 1 2015 ---- 41.90B ---- 41.90B 35.20 +17.20 5 18.00 5 5 2020 ---- 39.50B ---- 39.50B 33.00 +16.20 16.80 2025 23.60 37.30B 19.10A 35.90B 31.00 +15.40 13 15.60 6 35 2030 ---- 35.10B ---- 35.10B 29.00 +14.50 14.50 3 3 2035 ---- 33.10B ---- 33.10B 27.10 +13.50 13.60 1 1 2040 ---- 31.30B ---- 31.30B 25.40 +12.80 12.60 2045 ---- 29.40B ---- 29.40B 23.80 +12.00 11.80 2050 ---- 27.70B ---- 27.70B 22.30 +11.30 11.00 5 5 2055 ---- 26.00B ---- 26.00B 20.80 +10.60 10.20 1 34 2060 ---- 24.50B ---- 24.50B 19.50 +10.00 9.50 2065 ---- 23.00B ---- 23.00B 18.20 +9.30 8.90 11 2070 ---- 21.60B ---- 21.60B 17.00 +8.70 8.30 2075 ---- 20.30B ---- 20.30B 15.90 +8.10 7.80 2080 9.90 19.00B 8.40A 14.70A 14.90 +7.60 11 7.30 1 2085 ---- 17.90B ---- 17.90B 13.90 +7.10 6.80 2090 ---- 16.80B ---- 16.80B 13.00 +6.60 6.40 2095 ---- 15.70B ---- 15.70B 12.20 +6.20 6.00 10 10 2100 7.50 14.80B 7.50 11.30A 11.40 +5.80 149 5.60 5 95 2105 ---- 13.90B ---- 13.90B 10.70 +5.40 5.30 2110 10.20 13.00B 10.20 13.00B 10.00 +5.00 7 5.00 1 2115 ---- 12.20B ---- 12.20B 9.40 +4.70 3 4.70 5 2120 ---- 11.50B ---- 11.50B 8.80 +4.40 4.40 2125 ---- 10.80B ---- 10.80B 8.30 +4.10 4.20 2130 ---- 10.10B ---- 10.10B 7.80 +3.80 4.00 2135 ---- 9.50B ---- 9.50B 7.30 +3.60 3.70 5 2140 ---- 9.00B ---- 9.00B 6.90 +3.40 3.50 2145 6.80 8.40B 6.80 6.40A 6.50 +3.10 8 3.40 2150 ---- 7.90B ---- 7.90B 6.10 +2.90 3.20 5 2155 ---- 7.50B ---- 7.50B 5.70 +2.70 3.00 1 2160 ---- 7.10B ---- 7.10B 5.40 +2.50 2.90 5 2165 ---- 6.70B ---- 6.70B 5.10 +2.40 2.70 10 2170 ---- 6.30B ---- 6.30B 4.80 +2.20 2.60 2175 ---- 6.00B ---- 6.00B 4.60 +2.10 2.50 2180 2.80 5.70B 2.40A 5.70B 4.30 +1.90 2 2.40 2 2 2185 2.80 5.40B 2.30A 5.40B 4.10 +1.90 1 2.20 2190 ---- 5.10B ---- 5.10B 3.90 +1.80 2.10 4 2195 3.90 4.90B 3.90 4.10A 3.70 +1.70 4 2.00 2200 ---- 4.60B ---- 4.60B 3.50 +1.60 1.90 1 2250 ---- ---- ---- 1.40A ---- ---- ---- 2300 ---- 1.90B ---- 1.90B 1.50 +.60 .90 1 4 TOTAL EST.VOL VOLUME OPEN INT TOTAL 243 59 245 OG2 APR23 Gold Weekly Friday Option - Week 2 PUT 1760 ---- ---- .40A .40A .20 -.30 .50 1765 ---- ---- .40A .40A .20 -.30 .50 1770 ---- ---- .40A .40A .20 -.40 .60 1775 ---- ---- .40A .40A .20 -.40 .60 1780 ---- ---- .40A .40A .30 -.40 .70 1785 ---- ---- .40A .40A .30 -.50 .80 23 23 1790 ---- ---- .50A .50A .30 -.60 .90 2 10 1795 ---- ---- .50A .50A .30 -.70 10 1.00 1800 ---- ---- .50A .50A .40 -.70 1.10 4 11 1805 ---- ---- .50A .50A .40 -.80 10 1.20 1810 ---- ---- .60A .60A .40 -.90 1.30 1815 ---- ---- .60A .60A .50 -.90 1.40 1820 ---- ---- .70A .70A .50 -1.10 1.60 3 1825 ---- ---- .70A .70A .60 -1.20 1.80 1830 ---- ---- .70A .70A .70 -1.30 2.00 1835 ---- ---- .80A .80A .70 -1.50 2.20 1840 ---- ---- .90A .90A .80 -1.70 2.50 1 1 1845 ---- ---- 1.00A 1.00A .90 -1.80 2.70 1850 ---- ---- 1.10A 1.10A 1.00 -2.10 3.10 2 11 1855 ---- ---- 1.20A 1.20A 1.10 -2.30 3.40 1860 ---- ---- 1.30A 1.30A 1.30 -2.60 3.90 1865 ---- ---- 1.50A 1.50A 1.40 -2.90 4.30 1870 ---- ---- 1.60A 1.60A 1.60 -3.30 4.90 1875 ---- ---- 1.80A 1.80A 1.80 -3.70 5.50 1880 2.30 2.30 2.00A 2.60B 2.00 -4.20 1 6.20 1885 ---- ---- 2.30A 2.30A 2.30 -4.70 7.00 1890 ---- ---- 2.60A 2.60A 2.60 -5.20 1 7.80 1895 2.80 2.80 2.80 3.80B 3.00 -5.70 11 8.70 14 14 1900 3.10 3.10 3.10 4.30B 3.40 -6.40 12 9.80 51 51 1905 3.50 3.50 3.50 4.90B 3.80 -7.10 10 10.90 1910 4.20 4.20 4.20 5.50B 4.30 -7.90 2 12.20 6 7 1915 ---- ---- 4.70A 4.70A 4.90 -8.60 2 13.50 1920 ---- ---- 5.30A 5.30A 5.50 -9.50 15.00 5 5 1925 ---- ---- 5.90A 5.90A 6.20 -10.40 1 16.60 4 33 1930 ---- ---- 6.70A 6.70A 7.00 -11.40 18.40 1935 ---- ---- 7.50A 7.50A 7.90 -12.30 20.20 11 1940 8.50 8.50 8.30A 8.30A 8.90 -13.30 10 22.20 17 20 1945 ---- ---- 9.30A 9.30A 10.00 -14.30 24.30 1950 ---- ---- 10.40A 10.40A 11.10 -15.40 2 26.50 1 1 1955 14.00 14.00 11.50A 15.50B 12.40 -16.50 7 28.90 3 1960 ---- ---- 12.80A 12.80A 13.80 -17.60 2 31.40 3 1965 ---- ---- 14.10A 14.10A 15.30 -18.70 4 34.00 3 1970 24.00 24.00 15.60A 15.60A 17.00 -19.70 22 36.70 5 5 1975 20.10 20.10 17.20A 19.30A 18.70 -20.90 2 39.60 2 1980 22.50 22.50 18.90A 18.90A 20.60 -21.90 4 42.50 1985 ---- ---- 20.70A 20.70A 22.50 -23.10 45.60 1 1 1990 27.60 27.60 22.70A 22.70A 24.60 -24.20 1 48.80 3 1995 ---- ---- 24.70A 24.70A 26.90 -25.20 52.10 2000 ---- ---- 26.90A 26.90A 29.20 -26.30 55.50 2005 ---- ---- 29.20A 29.20A 31.70 -27.30 59.00 1 2010 ---- ---- 31.60A 31.60A 34.20 -28.40 62.60 1 2015 37.50 37.50 34.20A 37.10A 36.90 -29.40 3 66.30 2020 ---- ---- 36.80A 36.80A 39.70 -30.30 70.00 2025 ---- ---- 39.60A 39.60A 42.60 -31.30 73.90 2030 ---- ---- 42.40A 42.40A 45.70 -32.10 77.80 2035 ---- ---- 45.40A 45.40A 48.80 -33.00 81.80 2 2040 ---- ---- 48.50A 48.50A 52.00 -33.80 85.80 2045 ---- ---- 51.60A 51.60A 55.40 -34.60 90.00 2050 ---- ---- 54.80A 54.80A 58.90 -35.30 94.20 2055 ---- ---- 58.10A 58.10A 62.40 -36.00 98.40 1 2060 ---- ---- 61.60A 61.60A 66.10 -36.60 102.70 2065 ---- ---- 65.00A 65.00A 69.80 -37.30 107.10 2070 ---- ---- 68.60A 68.60A 73.60 -37.90 111.50 2075 ---- ---- 72.30A 72.30A 77.50 -38.40 115.90 2080 ---- ---- 76.00A 76.00A 81.40 -39.00 120.40 2085 ---- ---- 79.90A 79.90A 85.50 -39.40 124.90 2090 ---- ---- 83.70A 83.70A 89.60 -39.90 129.50 2095 ---- ---- 87.70A 87.70A 93.70 -40.40 134.10 2100 ---- ---- 91.70A 91.70A 97.90 -40.80 138.70 2105 ---- ---- 95.80A 95.80A 102.20 -41.20 143.40 2110 ---- ---- 99.90A 99.90A 106.50 -41.60 148.10 2115 ---- ---- 104.10A 104.10A 110.80 -42.00 152.80 2120 ---- ---- 108.40A 108.40A 115.30 -42.20 157.50 2125 ---- ---- 112.70A 112.70A 119.70 -42.50 162.20 2130 ---- ---- 117.00A 117.00A 124.20 -42.80 167.00 2135 ---- ---- 121.40A 121.40A 128.70 -43.10 171.80 2140 ---- ---- 125.80A 125.80A 133.30 -43.30 176.60 2145 ---- ---- 130.30A 130.30A 137.90 -43.50 181.40 2150 ---- ---- 134.80A 134.80A 142.50 -43.70 186.20 2155 ---- ---- 139.30A 139.30A 147.10 -43.90 191.00 2160 ---- ---- 143.90A 143.90A 151.80 -44.10 195.90 2165 ---- ---- 148.50A 148.50A 156.50 -44.20 200.70 2170 ---- ---- 153.10A 153.10A 161.20 -44.40 205.60 2175 ---- ---- 157.70A 157.70A 165.90 -44.60 210.50 2180 ---- ---- 162.40A 162.40A 170.70 -44.60 215.30 2185 ---- ---- 167.10A 167.10A 175.40 -44.80 220.20 2190 ---- ---- 172.80A 172.80A 180.20 -44.90 225.10 2195 ---- ---- 177.50A 177.50A 185.00 -45.00 230.00 2200 ---- ---- 181.30A 181.30A 189.80 -45.10 234.90 2250 ---- ---- ---- 229.50A ---- ---- ---- 2300 ---- ---- 278.50A 278.50A 287.70 -46.10 333.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 117 136 226 OG4 MAR23 Gold Weekly Friday Option - Week 4 CALL 1615 ---- 389.50B ---- 389.50B 381.00 +46.30 334.70 21 1620 ---- 384.60B ---- 384.60B 376.00 +46.30 329.70 1 1625 ---- 379.50B ---- 379.50B 371.00 +46.30 324.70 1630 ---- 374.60B ---- 374.60B 366.00 +46.30 319.70 1635 ---- 369.50B ---- 369.50B 361.00 +46.30 314.70 1640 ---- 364.50B ---- 364.50B 356.00 +46.30 309.70 1645 ---- 359.60B ---- 359.60B 351.00 +46.30 304.70 1650 ---- 354.80B ---- 354.80B 346.00 +46.30 299.70 1655 ---- 349.50B ---- 349.50B 341.00 +46.30 294.70 1660 ---- 344.50B ---- 344.50B 336.00 +46.30 289.70 1665 ---- 339.50B ---- 339.50B 331.00 +46.30 284.70 1670 ---- 334.50B ---- 334.50B 326.00 +46.30 279.70 1675 ---- 329.50B ---- 329.50B 321.00 +46.30 274.70 1680 ---- 324.60B ---- 324.60B 316.00 +46.30 269.70 1685 ---- 319.60B ---- 319.60B 311.00 +46.30 264.70 1690 ---- 314.50B ---- 314.50B 306.00 +46.30 259.70 1695 ---- 309.60B ---- 309.60B 301.00 +46.30 254.70 1700 ---- 304.80B ---- 304.80B 296.00 +46.30 249.70 1705 ---- 299.50B ---- 299.50B 291.00 +46.30 244.70 1710 ---- 294.50B ---- 294.50B 286.00 +46.30 239.70 1715 ---- 289.60B ---- 289.60B 281.00 +46.30 234.70 1720 ---- 284.50B ---- 284.50B 276.00 +46.30 229.70 1725 ---- 279.50B ---- 279.50B 271.00 +46.30 224.70 1730 ---- 274.60B ---- 274.60B 266.00 +46.30 219.70 1735 ---- 269.60B ---- 269.60B 261.00 +46.30 214.70 1740 ---- 264.60B ---- 264.60B 256.00 +46.30 209.70 1745 ---- 259.50B ---- 259.50B 251.00 +46.30 204.70 1750 ---- 254.80B ---- 254.70B 246.00 +46.30 199.70 1755 ---- 249.60B ---- 249.60B 241.00 +46.30 194.70 1760 ---- 244.60B ---- 244.60B 236.00 +46.30 189.70 1765 ---- 239.50B ---- 239.50B 231.00 +46.30 184.70 1770 ---- 234.60B ---- 234.60B 226.00 +46.30 179.70 1775 ---- 229.50B ---- 229.50B 221.00 +46.30 174.70 1780 ---- 224.50B ---- 224.50B 216.00 +46.30 169.70 1785 ---- 219.60B ---- 219.60B 211.00 +46.30 164.70 1790 ---- 214.50B ---- 214.50B 206.00 +46.30 159.70 1795 ---- 209.50B ---- 209.50B 201.00 +46.30 154.70 1800 ---- 204.80B ---- 204.70B 196.00 +46.30 149.70 3 1805 ---- 199.50B ---- 199.50B 191.00 +46.30 144.70 2 1810 ---- 194.50B ---- 194.50B 186.00 +46.30 139.70 8 1815 ---- 189.50B ---- 189.50B 181.00 +46.30 134.70 5 1820 ---- 184.50B ---- 184.50B 176.00 +46.30 129.70 255 1825 ---- 180.80B ---- 180.80B 171.00 +46.30 124.70 25 1830 ---- 174.20B ---- 174.20B 166.00 +46.30 119.70 512 1835 ---- 169.50B ---- 169.50B 161.00 +46.30 114.70 7 1840 ---- 164.60B ---- 164.60B 156.00 +46.30 109.70 10 114 1845 ---- 159.60B ---- 159.60B 151.00 +46.30 104.70 1 52 1850 120.00 155.90B 119.30A 119.30A 146.00 +46.20 1 99.80 4 27 1855 ---- 149.60B ---- 149.60B 141.00 +46.20 94.80 38 1860 ---- 144.50B ---- 144.50B 136.00 +46.10 89.90 48 1865 ---- 139.60B ---- 139.60B 131.00 +46.10 84.90 58 1870 ---- 134.60B ---- 134.60B 126.00 +46.00 80.00 73 1875 110.90 130.90B 110.60 105.70A 121.00 +45.80 2 75.20 258 1880 95.10 124.60B 95.10 124.60B 116.00 +45.70 2 70.30 42 1885 ---- 119.60B ---- 119.60B 111.00 +45.50 65.50 56 1890 95.50 114.60B 95.50 114.60B 106.00 +45.30 1 60.70 1 37 1895 ---- 109.50B ---- 109.50B 101.00 +45.00 30 56.00 64 1900 84.90 105.90B 84.90 80.70A 96.10 +44.70 2 51.40 74 1905 77.00 99.60B 64.70A 99.60B 91.10 +44.20 1 46.90 65 1910 ---- 94.70B ---- 94.70B 86.10 +43.60 42.50 65 1915 ---- 89.70B ---- 89.70B 81.10 +42.90 38.20 51 1920 ---- 84.70B ---- 84.70B 76.10 +41.90 34.20 13 67 1925 ---- 81.00B ---- 81.00B 71.20 +40.90 30.30 2 400 1930 ---- 74.80B ---- 74.80B 66.20 +39.50 2 26.70 8 28 1935 ---- 69.80B ---- 69.80B 61.30 +37.90 1 23.40 1 42 1940 41.00 64.90B 30.80A 64.90B 56.30 +35.90 9 20.40 17 81 1945 30.60 59.90B 30.60 52.40A 51.40 +33.80 49 17.60 183 228 1950 36.60 56.20B 22.30A 22.30A 46.50 +31.30 9 15.20 367 579 1955 29.80 50.10B 29.80 27.20A 41.70 +28.70 43 13.00 40 95 1960 17.80 46.40B 15.10A 15.10A 37.00 +26.00 112 11.00 155 191 1965 15.00 41.60B 12.20A 28.20A 32.30 +22.90 75 9.40 120 72 1970 12.50 36.80B 9.50A 36.80B 27.90 +20.00 36 7.90 290 113 1975 12.70 32.20B 7.40A 15.00A 23.60 +16.90 239 6.70 290 86 1980 8.40 27.80B 5.50 16.60A 19.70 +14.10 163 5.60 246 201 1985 10.00 23.60B 4.30 13.50A 16.10 +11.30 121 4.80 55 92 1990 8.20 19.70B 3.50 12.70A 13.00 +8.90 258 4.10 107 364 1995 7.90 16.30B 2.70 13.90B 10.30 +6.90 348 3.40 36 310 2000 5.10 13.20B 2.20 8.00 8.10 +5.20 1150 2.90 786 720 2005 4.70 10.60B 1.70 6.10 6.30 +3.80 389 2.50 12 49 2010 2.60 8.60B 1.50A 7.30B 4.90 +2.80 160 2.10 94 136 2015 2.90 6.80B 1.10 3.70A 3.80 +2.00 348 1.80 36 42 2020 3.00 5.30B 1.00A 4.70B 3.00 +1.40 161 1.60 277 245 2025 2.10 4.40B .90A 3.70B 2.30 +.90 155 1.40 54 211 2030 1.00 3.70 .80A 3.00B 1.90 +.70 52 1.20 21 134 2035 .70 2.80B .70 1.30A 1.50 +.40 61 1.10 27 90 2040 1.50 2.30 .60A 2.10B 1.20 +.20 75 1.00 85 216 2045 1.00 2.00 .50A .90A 1.00 +.10 2 .90 1 15 2050 1.40 1.60 .30 1.00 .80 UNCH 153 .80 232 398 2055 .60 1.20B .40A 1.20B .70 UNCH 2 .70 168 174 2060 .80 1.10 .30A .70 .50 -.20 41 .70 6 39 2065 ---- 1.00B .30A 1.00B .40 -.20 .60 96 128 2070 .50 .90 .10 .70A .30 -.20 56 .50 16 67 2075 .90 .90 .20A .70B .30 -.20 41 .50 56 56 2080 .50 .70 .20 .60A .20 -.20 42 .40 31 35 2085 .20 .60 .10 .60 .20 -.20 76 .40 24 112 2090 .20 .50B .10 .50B .20 -.20 35 .40 11 35 2095 .50 .50 .10 .50B .10 -.20 314 .30 5 12 2100 .40 .50 .10 .30B .10 -.20 110 .30 89 446 2105 .10 .50 .10 .30 .10 -.20 204 .30 81 97 2110 .10 .20 .10 .20 .10 -.20 62 .30 421 387 2115 .10 .30B .10 .30B .10 -.10 53 .20 71 157 2120 .20 .30 .10 .20 .10 -.10 57 .20 29 129 2125 .20 .20 .10 .20 .10 -.10 4 .20 12 93 2130 .10 .30 .10 .20 .10 -.10 176 .20 3 195 2135 .10 .10 .10 .10 .10 -.10 15 .20 6 71 2140 .10 .10 .10 .10 .10 -.10 15 .20 55 2145 ---- ---- .10A .10A .10 -.10 .20 42 72 2150 .10 .10 .10 .10 .10 UNCH 11 .10 2 63 2155 ---- ---- ---- ---- .10 UNCH .10 3 79 2160 ---- ---- ---- ---- .10 UNCH .10 2 52 2165 ---- ---- ---- ---- .10 UNCH .10 141 181 2170 ---- ---- ---- ---- .10 UNCH .10 2 52 2175 ---- ---- ---- ---- .10 UNCH .10 24 128 2180 ---- ---- ---- ---- .10 UNCH .10 2185 ---- ---- ---- ---- .10 UNCH .10 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5524 4912 10081 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 5 .10 30 1750 ---- ---- ---- ---- .10 UNCH .10 288 1755 ---- ---- ---- ---- .10 UNCH .10 6 1760 ---- ---- ---- ---- .10 UNCH .10 48 1765 ---- ---- ---- ---- .10 UNCH .10 44 1770 ---- ---- ---- ---- .10 UNCH .10 17 1775 ---- ---- ---- ---- .10 UNCH .10 213 1780 ---- ---- ---- ---- .10 UNCH .10 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 ---- ---- ---- ---- .10 UNCH .10 35 1825 .10 .10 .10 .10 .10 UNCH 10 .10 156 1830 .10 .10 .10 .10 .10 UNCH 10 .10 536 1835 .10 .10 .10 .10 .10 UNCH 10 .10 3 47 1840 ---- ---- ---- ---- .10 UNCH 1 .10 2 106 1845 .10 .10 .10 .10 .10 UNCH 40 .10 12 61 1850 .10 .10 .10 .10 .10 -.10 11 .20 103 158 1855 .10 .10 .10 .10 .10 -.10 5 .20 95 208 1860 ---- ---- .10A .10A .10 -.20 .30 121 200 1865 ---- ---- .10A .10A .10 -.30 .40 16 50 1870 .10 .10 .10 .10 .10 -.40 2 .50 142 149 1875 .10 .20 .10 .10 .10 -.50 27 .60 153 287 1880 .10 .10 .10 .10 .10 -.60 51 .70 48 275 1885 .30 .30 .10 .10 .10 -.80 178 .90 74 42 1890 .10 .20 .10 .10 .10 -1.00 108 1.10 19 110 1895 .10 .30 .10 .20 .20 -1.20 341 1.40 28 44 1900 .30 .40 .10 .10 .20 -1.60 142 1.80 264 334 1905 .40 .40 .10 .10A .20 -2.10 179 2.30 153 175 1910 .40 .40 .10 .10 .20 -2.70 105 2.90 166 295 1915 .70 .70 .20 .30 .20 -3.40 71 3.60 69 340 1920 1.00 1.00 .20 .30 .30 -4.30 181 4.60 384 279 1925 .90 .90 .20 .30 .30 -5.40 31 5.70 238 354 1930 1.50 1.50 .20 .40 .30 -6.90 198 7.20 434 241 1935 1.30 1.30 .30A .40 .40 -8.40 16 8.80 103 90 1940 2.80 2.80 .30 .40B .40 -10.40 40 10.80 422 490 1945 1.80 1.80 .40A .40A .50 -12.50 51 13.00 138 153 1950 3.80 3.80 .40 .70 .60 -15.00 617 15.60 360 354 1955 6.00 6.00 .50 .80 .80 -17.60 211 18.40 184 160 1960 6.70 6.70 .60 1.20B 1.10 -20.30 300 21.40 167 136 1965 9.80 9.80 .90 1.50 1.40 -23.40 185 24.80 130 102 1970 11.60 11.60 1.30A 1.80A 2.00 -26.30 312 28.30 64 83 1975 13.00 13.00 1.70A 2.90B 2.70 -29.40 246 32.10 71 94 1980 13.90 13.90 2.30 3.50 3.80 -32.20 531 36.00 9 100 1985 15.20 15.20 3.10A 5.00 5.20 -35.00 368 40.20 50 48 1990 12.20 13.20 4.20A 6.70 7.10 -37.30 226 44.40 4 23 1995 19.70 20.00 5.80A 5.80A 9.40 -39.40 99 48.80 2 79 2000 22.50 22.50 7.70A 15.10B 12.20 -41.10 127 53.30 4 26 2005 30.00 30.00 10.10A 15.20A 15.40 -42.50 46 57.90 2 2010 18.00 18.10 12.90A 16.60A 19.00 -43.50 17 62.50 3 2015 17.40 17.40 16.20A 16.20A 22.90 -44.30 1 67.20 15 2020 ---- ---- 19.80A 19.80A 27.10 -44.90 72.00 2025 ---- ---- 23.70A 23.70A 31.40 -45.40 76.80 2030 ---- ---- 27.80A 27.80A 36.00 -45.60 81.60 2035 ---- ---- 32.10A 32.10A 40.60 -45.90 6 86.50 6 2040 ---- ---- 36.60A 36.60A 45.30 -46.10 6 91.40 6 2045 ---- ---- 41.10A 41.10A 50.10 -46.20 96.30 2050 ---- ---- 45.80A 45.80A 54.90 -46.30 101.20 8 2055 ---- ---- 50.50A 50.50A 59.70 -46.40 106.10 2060 ---- ---- 55.30A 55.30A 64.60 -46.40 111.00 2065 ---- ---- 60.10A 60.10A 69.50 -46.50 116.00 2070 ---- ---- 66.10A 66.10A 74.40 -46.50 120.90 2075 90.00 90.00 69.80A 69.80A 79.40 -46.50 1 125.90 1 1 2080 ---- ---- 76.00A 76.00A 84.30 -46.50 130.80 2085 ---- ---- 80.80A 80.80A 89.30 -46.50 135.80 1 1 2090 ---- ---- 85.80A 85.80A 94.20 -46.50 140.70 1 1 2095 ---- ---- 90.70A 90.70A 99.20 -46.50 145.70 2100 ---- ---- 94.50A 94.50A 104.20 -46.50 150.70 2105 ---- ---- 100.60A 100.60A 109.20 -46.50 155.70 2110 ---- ---- 105.50A 105.50A 114.20 -46.40 160.60 2115 ---- ---- 110.40A 110.40A 119.20 -46.40 165.60 2120 ---- ---- 115.60A 115.60A 124.20 -46.40 170.60 2125 ---- ---- 119.40A 119.40A 129.20 -46.40 175.60 2130 ---- ---- 125.50A 125.50A 134.20 -46.40 180.60 2135 ---- ---- 130.50A 130.50A 139.20 -46.40 185.60 2140 ---- ---- 135.50A 135.50A 144.20 -46.30 190.50 2145 ---- ---- 140.50A 140.50A 149.20 -46.30 195.50 2150 ---- ---- 144.30A 144.30A 154.20 -46.30 200.50 2155 ---- ---- 150.50A 150.50A 159.20 -46.30 205.50 1 1 2160 ---- ---- 155.50A 155.50A 164.20 -46.30 210.50 2165 ---- ---- 160.50A 160.50A 169.20 -46.30 215.50 2170 ---- ---- 165.50A 165.50A 174.20 -46.30 220.50 2175 ---- ---- 169.30A 169.30A 179.20 -46.30 225.50 2180 ---- ---- 175.50A 175.50A 184.20 -46.30 230.50 2185 ---- ---- 180.50A 180.50A 189.20 -46.30 235.50 TOTAL EST.VOL VOLUME OPEN INT TOTAL 5112 4236 7529 OG5 MAR23 Gold Weekly Friday Option - Week 5 CALL 1635 ---- 386.90B ---- 386.80B 378.30 +46.70 331.60 1640 ---- 381.90B ---- 381.80B 373.30 +46.70 326.60 1645 ---- 376.90B ---- 376.80B 368.30 +46.70 321.60 1650 ---- 371.80B ---- 371.80B 363.30 +46.70 316.60 1655 ---- 366.90B ---- 366.80B 358.30 +46.70 311.60 1660 ---- 361.90B ---- 361.80B 353.30 +46.70 306.60 1665 ---- 356.90B ---- 356.80B 348.30 +46.70 301.60 1670 ---- 351.30B ---- 351.20B 343.30 +46.70 296.60 1675 ---- 346.40B ---- 346.40B 338.30 +46.70 291.60 1680 ---- 341.90B ---- 341.80B 333.30 +46.70 286.60 1685 ---- 336.90B ---- 336.80B 328.30 +46.70 281.60 1690 ---- 331.90B ---- 331.80B 323.30 +46.70 276.60 1695 ---- 326.30B ---- 326.20B 318.30 +46.70 271.60 1700 ---- 321.80B ---- 321.80B 313.30 +46.70 266.60 1705 ---- 316.40B ---- 316.40B 308.30 +46.70 261.60 1710 ---- 311.30B ---- 311.20B 303.30 +46.70 256.60 1715 ---- 306.90B ---- 306.90B 298.30 +46.70 251.60 1720 ---- 301.20B ---- 301.20B 293.30 +46.70 246.60 1725 ---- 298.10B ---- 298.10B 288.30 +46.70 241.60 1730 ---- 291.30B ---- 291.00B 283.30 +46.70 236.60 1735 ---- 286.30B ---- 286.30B 278.30 +46.70 231.60 1740 ---- 281.90B ---- 281.80B 273.30 +46.70 226.60 1745 ---- 276.90B ---- 276.80B 268.30 +46.70 221.60 1750 ---- 273.10B ---- 273.10B 263.30 +46.70 216.60 1 1755 ---- 266.30B ---- 266.30B 258.30 +46.70 211.60 1760 ---- 261.90B ---- 261.80B 253.30 +46.70 206.60 1765 ---- 256.90B ---- 256.80B 248.30 +46.70 201.60 1770 ---- 251.30B ---- 251.30B 243.30 +46.60 196.70 1 1775 ---- 248.10B ---- 248.10B 238.30 +46.60 191.70 1780 ---- 241.30B ---- 241.30B 233.30 +46.60 186.70 1785 ---- 236.90B ---- 236.80B 228.30 +46.60 181.70 1790 ---- 231.90B ---- 231.80B 223.30 +46.60 176.70 1795 ---- 226.90B ---- 226.80B 218.30 +46.60 171.70 1800 ---- 223.10B ---- 223.10B 213.30 +46.50 166.80 1805 ---- 216.90B ---- 216.80B 208.30 +46.50 161.80 1810 ---- 211.90B ---- 211.80B 203.30 +46.50 156.80 1815 ---- 206.90B ---- 206.90B 198.30 +46.40 151.90 1820 ---- 201.30B ---- 201.30B 193.30 +46.40 146.90 22 1825 ---- 198.20B ---- 198.20B 188.30 +46.40 141.90 1830 ---- 191.80B ---- 191.80B 183.30 +46.30 137.00 1835 ---- 186.30B ---- 186.30B 178.30 +46.20 132.10 6 1840 ---- 180.90B ---- 180.90B 173.40 +46.30 127.10 2 1845 ---- 177.00B ---- 176.90B 168.40 +46.20 122.20 1850 ---- 173.20B ---- 173.20B 163.40 +46.10 117.30 7 1855 ---- 166.40B ---- 166.40B 158.40 +46.00 112.40 1 1860 ---- 161.50B ---- 161.50B 153.40 +45.80 107.60 6 7 1865 ---- 156.00B ---- 156.00B 148.50 +45.80 102.70 6 1870 ---- 151.50B ---- 151.50B 143.50 +45.60 97.90 1 27 1875 ---- 148.30B ---- 148.30B 138.50 +45.40 93.10 9 1880 ---- 141.60B ---- 141.50B 133.60 +45.20 88.40 7 1885 ---- 136.70B ---- 136.70B 128.60 +44.90 83.70 9 1890 ---- 131.80B ---- 131.80B 123.70 +44.60 79.10 13 1895 96.90 127.40B 96.90 127.00B 118.70 +44.10 1 74.60 30 1900 104.00 123.50B 104.00 123.50B 113.80 +43.70 1 70.10 22 1905 97.00 117.50B 97.00 117.50B 108.90 +43.10 1 65.80 33 1910 ---- 111.90B ---- 111.90B 104.00 +42.50 61.50 22 1915 ---- 107.30B ---- 107.30B 99.20 +41.80 57.40 50 1920 79.40 103.60B 68.70A 79.50A 94.30 +41.00 3 53.30 60 1925 ---- 99.20B ---- 99.20B 89.60 +40.10 49.50 29 1930 ---- 94.40B ---- 94.40B 84.80 +39.10 45.70 1 18 1935 ---- 89.70B ---- 89.70B 80.10 +37.90 42.20 14 1940 ---- 85.00B ---- 85.00B 75.50 +36.70 19 38.80 10 60 1945 ---- 80.30B ---- 80.30B 71.00 +35.40 35.60 4 15 1950 54.00 75.80B 43.40A 75.80B 66.60 +34.00 5 32.60 118 141 1955 ---- 71.30B ---- 71.30B 62.20 +32.40 29.80 26 1960 ---- 66.90B ---- 66.90B 58.00 +30.90 27.10 3 27 1965 ---- 62.70B ---- 62.70B 53.90 +29.20 24.70 7 27 1970 36.80 58.50B 29.80A 37.70A 50.00 +27.60 2 22.40 5 38 1975 ---- 54.50B ---- 54.50B 46.20 +25.80 20.40 11 9 1980 32.30 50.60B 24.30A 40.30A 42.60 +24.10 39 18.50 15 51 1985 28.70 46.90B 21.80A 46.90B 39.10 +22.40 4 16.70 7 38 1990 35.70 43.50B 35.70 43.50B 35.90 +20.80 21 15.10 12 32 1995 23.50 40.20B 17.20A 17.20A 32.80 +19.10 10 13.70 4 90 2000 18.80 37.00B 15.30A 37.00B 29.90 +17.60 105 12.30 168 143 2005 ---- 34.00B ---- 34.00B 27.20 +16.10 1 11.10 92 34 2010 16.80 31.20B 12.10A 31.20B 24.70 +14.70 7 10.00 40 78 2015 15.60 28.60B 10.70A 10.70A 22.40 +13.40 4 9.00 3 23 2020 14.10 26.20B 9.50A 24.60B 20.20 +12.10 41 8.10 19 39 2025 8.90 23.90B 8.90 23.90B 18.20 +10.90 5 7.30 15 144 2030 9.10 21.80B 9.10 21.80B 16.40 +9.80 3 6.60 13 2035 ---- 19.80B ---- 19.80B 14.80 +8.80 1 6.00 7 31 2040 8.30 18.00B 5.90A 13.10A 13.30 +7.90 41 5.40 5 20 2045 7.40 16.40B 5.30A 5.30A 11.90 +7.00 5 4.90 12 258 2050 7.00 14.90B 4.70A 14.20B 10.80 +6.30 20 4.50 3 120 2055 6.30 13.50B 4.20A 12.90B 9.70 +5.60 13 4.10 5 11 2060 6.20 12.20B 3.80A 11.90B 8.70 +5.00 105 3.70 2 147 2065 10.30 11.10B 10.30 7.90A 7.90 +4.50 2 3.40 8 29 2070 9.70 10.10B 8.20 9.80B 7.10 +4.00 14 3.10 1 15 2075 4.40 9.10B 4.40 6.50A 6.40 +3.50 10 2.90 9 2080 4.50 8.30B 2.60A 8.30B 5.80 +3.20 18 2.60 100 37 2085 ---- 7.50B ---- 7.50B 5.30 +2.90 2.40 17 2090 ---- 6.80B ---- 6.80B 4.80 +2.60 2.20 79 2095 ---- 6.20B ---- 6.20B 4.30 +2.30 2.00 3 2100 2.50 5.60B 2.50 4.10A 3.90 +2.00 69 1.90 32 2105 ---- 5.10B ---- 5.10B 3.60 +1.90 1.70 3 5 2110 1.80 4.70B 1.80 4.70B 3.30 +1.70 1 1.60 100 114 2115 4.10 4.30B 4.10 4.30B 3.00 +1.50 6 1.50 5 2120 2.30 4.00B 1.40A 3.30A 2.80 +1.40 57 1.40 3 72 2125 1.70 3.70B 1.70 3.70B 2.60 +1.30 4 1.30 19 2130 ---- 3.40B ---- 3.40B 2.40 +1.20 1.20 8 2135 2.80 3.10B 2.80 3.10B 2.20 +1.10 2 1.10 7 13 2140 1.90 2.90B 1.90 2.90B 2.00 +.90 2 1.10 2145 ---- 2.70B ---- 2.70B 1.90 +.90 1.00 5 2150 1.30 2.50B 1.00A 2.50B 1.80 +.90 154 .90 5 41 2155 ---- 2.30B ---- 2.30B 1.70 +.80 .90 2160 ---- 2.20B ---- 2.20B 1.50 +.70 .80 2165 2.00 2.00 2.00 1.60A 1.40 +.60 2 .80 2170 1.00 1.90B .80A 1.90B 1.40 +.60 11 .80 2175 1.00 1.80B .80A 1.80B 1.30 +.60 14 .70 7 2180 1.60 1.70B 1.60 1.40A 1.20 +.50 2 .70 10 2185 .90 1.60B .70A 1.60B 1.10 +.50 1 .60 2190 ---- 1.50B ---- 1.50B 1.10 +.50 .60 3 2195 ---- 1.40B ---- 1.40B 1.00 +.40 .60 2200 .80 1.30 .60 1.30B 1.00 +.40 17 .60 1 1 TOTAL EST.VOL VOLUME OPEN INT TOTAL 843 803 2535 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 21 1750 ---- ---- ---- ---- .10 UNCH .10 63 1755 ---- ---- ---- ---- .10 UNCH .10 5 1760 ---- ---- ---- ---- .10 UNCH .10 10 1765 ---- ---- ---- ---- .10 UNCH .10 25 1770 ---- ---- ---- ---- .10 -.10 .20 11 1775 ---- ---- ---- ---- .10 -.10 .20 13 1780 ---- ---- ---- ---- .10 -.10 .20 13 1785 ---- ---- ---- ---- .10 -.10 .20 33 1790 ---- ---- ---- ---- .10 -.10 .20 25 1795 ---- ---- ---- ---- .10 -.10 .20 12 1800 ---- ---- .20A .20A .10 -.20 .30 10 24 1805 ---- ---- .20A .20A .10 -.20 .30 26 1810 ---- ---- .20A .20A .10 -.20 .30 4 1815 ---- ---- .20A .20A .10 -.30 .40 15 1820 .20 .20 .20 .20 .10 -.30 28 .40 21 1825 .20 .20 .20 .20 .10 -.30 14 .40 5 1830 .40 .40 .20 .20 .10 -.40 3 .50 3 1835 ---- ---- .20A .20A .10 -.50 .60 26 1840 ---- ---- .30A .30A .10 -.50 .60 40 1845 ---- ---- .30A .30A .20 -.50 .70 10 20 1850 .20 .20 .20 .20 .20 -.60 6 .80 2 226 1855 ---- ---- .30A .30A .20 -.70 .90 6 1860 ---- ---- .30A .30A .20 -.80 1.00 5 1865 ---- ---- .30A .30A .20 -1.00 1.20 2 62 1870 .30 .30 .30 .30 .30 -1.10 10 1.40 12 84 1875 ---- ---- .40A .40A .30 -1.30 1500 1.60 21 1880 ---- ---- .40A .40A .30 -1.60 1.90 1 93 1885 .80 .80 .40 .50B .40 -1.80 8 2.20 16 25 1890 .60 .60 .40 .60B .40 -2.20 10 2.60 1 62 1895 ---- ---- .60A .60A .50 -2.60 3.10 30 1900 1.10 1.10 .50 .70 .60 -3.00 3077 3.60 16 100 1905 1.40 1.40 .70A .70A .70 -3.50 29 4.20 2 10 1910 1.60 1.60 .80A .80A .80 -4.20 11 5.00 10 73 1915 ---- ---- .90A .90A .90 -4.90 5.80 80 1920 2.30 2.30 .90 1.40B 1.10 -5.70 17 6.80 45 88 1925 2.30 2.30 1.20 1.70B 1.30 -6.60 1839 7.90 6 35 1930 3.30 3.30 1.50A 1.50A 1.60 -7.60 55 9.20 9 19 1935 2.20 2.20 1.80A 2.50B 1.90 -8.70 2 10.60 26 28 1940 4.40 4.40 2.20A 2.20A 2.30 -9.90 2 12.20 53 36 1945 2.80 2.80 2.60A 3.60B 2.80 -11.20 3 14.00 1950 8.30 8.30 2.90 4.30B 3.30 -12.70 85 16.00 26 71 1955 7.00 7.90 3.60A 3.60A 4.00 -14.20 19 18.20 14 1960 9.30 9.30 4.20A 5.40A 4.70 -15.80 170 20.50 34 1965 8.20 8.20 5.00 7.10B 5.70 -17.40 13 23.10 3 1970 13.60 13.60 5.90A 8.50B 6.70 -19.10 30 25.80 84 62 1975 14.80 14.80 6.90A 9.80B 7.90 -20.90 29 28.80 27 18 1980 14.10 16.40 8.00 11.30B 9.30 -22.50 136 31.80 10 19 1985 21.60 21.60 9.30A 9.30A 10.90 -24.20 19 35.10 6 6 1990 19.90 19.90 10.80A 15.00B 12.60 -25.90 12 38.50 54 57 1995 20.00 20.00 12.40A 12.40A 14.50 -27.50 15 42.00 13 33 2000 24.40 24.40 14.10 19.50B 16.70 -29.00 52 45.70 75 2005 26.20 26.70 16.30A 16.30A 18.90 -30.60 3 49.50 15 2010 22.30 22.30 18.50A 18.50A 21.40 -32.00 2 53.40 1 2015 22.20 22.20 20.80A 27.40B 24.10 -33.30 7 57.40 5 2020 26.70 26.70 23.40A 30.40B 26.90 -34.60 1 61.50 3 2025 27.00 27.00 26.10A 26.10A 29.90 -35.80 2 65.70 2 2030 ---- ---- 29.00A 29.00A 33.10 -36.90 70.00 5 2035 ---- ---- 32.00A 32.00A 36.50 -37.80 74.30 2040 ---- ---- 35.20A 35.20A 40.00 -38.80 78.80 2045 ---- ---- 38.50A 38.50A 43.60 -39.60 83.20 2050 ---- ---- 42.00A 42.00A 47.40 -40.40 87.80 2055 ---- ---- 45.60A 45.60A 51.30 -41.10 92.40 2060 ---- ---- 49.30A 49.30A 55.40 -41.60 97.00 2065 ---- ---- 53.20A 53.20A 59.50 -42.20 101.70 2070 ---- ---- 57.10A 57.10A 63.70 -42.70 106.40 2075 ---- ---- 61.20A 61.20A 68.10 -43.10 111.20 2080 ---- ---- 65.30A 65.30A 72.40 -43.50 115.90 2085 ---- ---- 69.60A 69.60A 76.90 -43.80 120.70 2090 ---- ---- 73.90A 73.90A 81.40 -44.10 125.50 2095 ---- ---- 78.30A 78.30A 86.00 -44.30 130.30 2100 ---- ---- 82.70A 82.70A 90.60 -44.60 135.20 2105 ---- ---- 87.20A 87.20A 95.20 -44.80 140.00 2110 ---- ---- 91.70A 91.70A 99.90 -45.00 144.90 2115 ---- ---- 96.30A 96.30A 104.60 -45.20 149.80 2120 ---- ---- 101.00A 101.00A 109.40 -45.30 154.70 2125 ---- ---- 105.60A 105.60A 114.20 -45.40 159.60 2130 ---- ---- 110.30A 110.30A 119.00 -45.50 164.50 2135 ---- ---- 115.10A 115.10A 123.80 -45.60 169.40 2140 ---- ---- 119.80A 119.80A 128.60 -45.70 174.30 2145 ---- ---- 124.60A 124.60A 133.50 -45.80 179.30 2150 ---- ---- 129.40A 129.40A 138.40 -45.80 184.20 2155 ---- ---- 134.20A 134.20A 143.20 -45.90 189.10 2160 ---- ---- 139.10A 139.10A 148.10 -46.00 194.10 2165 ---- ---- 143.90A 143.90A 153.00 -46.00 199.00 2170 ---- ---- 148.80A 148.80A 157.90 -46.10 204.00 1 2175 ---- ---- 153.70A 153.70A 162.90 -46.10 209.00 2180 ---- ---- 159.50A 159.50A 167.80 -46.10 213.90 2185 ---- ---- 164.40A 164.40A 172.70 -46.20 218.90 2190 ---- ---- 169.30A 169.30A 177.60 -46.30 223.90 2195 ---- ---- 174.40A 174.40A 182.60 -46.20 228.80 2200 ---- ---- 178.20A 178.20A 187.50 -46.30 233.80 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7209 441 2175 H1E APR23 Copper Weekly Friday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.2735 +.0790 1.1945 290 ---- ---- ---- ---- 1.2235 +.0790 1.1445 295 ---- ---- ---- ---- 1.1735 +.0790 1.0945 300 ---- ---- ---- ---- 1.1235 +.0790 1.0445 305 ---- ---- ---- ---- 1.0735 +.0790 .9945 310 ---- ---- ---- ---- 1.0235 +.0790 .9445 315 ---- ---- ---- ---- .9735 +.0790 .8945 320 ---- ---- ---- ---- .9235 +.0790 .8445 325 ---- ---- ---- ---- .8735 +.0790 .7945 330 ---- ---- ---- ---- .8235 +.0790 .7445 335 ---- ---- ---- ---- .7735 +.0790 .6945 340 ---- ---- ---- ---- .7235 +.0785 .6450 345 ---- ---- ---- ---- .6735 +.0780 .5955 350 ---- ---- ---- ---- .6235 +.0775 .5460 355 ---- ---- ---- ---- .5740 +.0775 .4965 360 ---- ---- .4285A .4285A .5245 +.0765 .4480 365 ---- ---- ---- ---- .4750 +.0755 .3995 370 ---- .4265B .3320A .4265B .4260 +.0740 .3520 375 ---- ---- ---- ---- .3780 +.0725 .3055 380 ---- .3305B .2410A .3305B .3305 +.0700 .2605 385 ---- ---- .2035A .2035A .2840 +.0660 .2180 390 ---- .2395B .1595A .1595A .2395 +.0610 .1785 1 395 ---- .1910B .1250A .1250A .1970 +.0545 .1425 11 400 ---- .1575B .0955A .0955A .1580 +.0465 .1115 405 ---- .1225B .0700A .0700A .1230 +.0385 .0845 410 ---- .0930B .0505A .0505A .0930 +.0300 .0630 415 ---- .0690B .0365A .0365A .0685 +.0225 .0460 11 420 ---- .0500B .0260A .0260A .0495 +.0165 .0330 425 ---- .0355B .0190A .0190A .0350 +.0115 .0235 430 ---- .0250B .0135A .0135A .0245 +.0075 .0170 435 ---- .0175B .0100A .0175B .0175 +.0055 .0120 440 ---- .0120B .0075A .0120B .0125 +.0035 .0090 445 ---- .0085B .0060A .0060A .0090 +.0025 .0065 450 ---- .0060B .0050A .0050A .0065 +.0010 .0055 455 ---- ---- ---- ---- .0050 +.0010 .0040 460 ---- ---- ---- ---- .0040 +.0005 .0035 465 ---- ---- ---- ---- .0030 UNCH .0030 470 ---- ---- ---- ---- .0025 UNCH .0025 475 ---- ---- ---- ---- .0020 UNCH .0020 480 ---- ---- ---- ---- .0020 UNCH .0020 485 ---- ---- ---- ---- .0015 UNCH .0015 490 ---- ---- ---- ---- .0015 UNCH .0015 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0010 -.0005 .0015 505 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0010 .0015 350 ---- ---- ---- ---- .0005 -.0015 .0020 355 ---- ---- .0025A .0025A .0010 -.0020 .0030 360 ---- ---- .0025A .0025A .0015 -.0025 .0040 10 365 ---- ---- .0035A .0035A .0020 -.0035 .0055 15 7 370 ---- ---- .0040A .0040A .0035 -.0045 .0080 375 ---- ---- .0055A .0055A .0050 -.0065 .0115 380 ---- ---- .0075A .0075A .0075 -.0090 .0165 30 385 ---- ---- .0110A .0110A .0110 -.0130 .0240 10 390 .0245 .0245 .0165A .0320B .0165 -.0175 10 .0340 395 ---- ---- .0240A .0240A .0240 -.0245 .0485 400 ---- .0675B .0345A .0345A .0350 -.0320 .0670 1 1 405 ---- .0930B .0500A .0500A .0500 -.0400 .0900 8 410 ---- .1240B .0705A .0705A .0700 -.0485 .1185 10 415 ---- .1595B .0955A .0955A .0950 -.0560 .1510 420 ---- .1985B .1265A .1265A .1260 -.0620 .1880 425 ---- ---- .1620A .1620A .1615 -.0670 .2285 430 ---- .2860B .2015A .2015A .2010 -.0710 .2720 435 ---- ---- ---- ---- .2435 -.0735 .3170 440 ---- .3800B .2885A .2885A .2885 -.0755 .3640 445 ---- ---- ---- ---- .3350 -.0765 .4115 450 ---- .4775B .3825A .3825A .3825 -.0775 .4600 455 ---- ---- ---- ---- .4310 -.0780 .5090 460 ---- ---- ---- ---- .4800 -.0785 .5585 465 ---- ---- ---- ---- .5290 -.0785 .6075 470 ---- ---- ---- ---- .5785 -.0790 .6575 475 ---- ---- ---- ---- .6280 -.0790 .7070 480 ---- ---- ---- ---- .6775 -.0790 .7565 485 ---- ---- ---- ---- .7275 -.0790 .8065 490 ---- ---- ---- ---- .7770 -.0795 .8565 495 ---- ---- ---- ---- .8270 -.0790 .9060 500 ---- ---- ---- ---- .8770 -.0790 .9560 505 ---- ---- ---- ---- .9265 -.0795 1.0060 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 16 76 H1M APR23 Copper Weekly Monday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.2735 +.0790 1.1945 290 ---- ---- ---- ---- 1.2235 +.0790 1.1445 295 ---- ---- ---- ---- 1.1735 +.0790 1.0945 300 ---- ---- ---- ---- 1.1235 +.0790 1.0445 305 ---- ---- ---- ---- 1.0735 +.0790 .9945 310 ---- ---- ---- ---- 1.0235 +.0790 .9445 315 ---- ---- ---- ---- .9735 +.0790 .8945 320 ---- ---- ---- ---- .9235 +.0790 .8445 325 ---- ---- ---- ---- .8735 +.0790 .7945 330 ---- ---- ---- ---- .8235 +.0790 .7445 335 ---- ---- ---- ---- .7735 +.0790 .6945 340 ---- ---- ---- ---- .7235 +.0790 .6445 345 ---- ---- ---- ---- .6735 +.0785 .5950 350 ---- ---- ---- ---- .6235 +.0785 .5450 355 ---- ---- ---- ---- .5735 +.0775 .4960 360 ---- ---- ---- ---- .5235 +.0770 .4465 365 ---- ---- ---- ---- .4740 +.0765 .3975 370 ---- .3785B .3295A .3785B .4245 +.0755 .3490 375 ---- ---- ---- ---- .3755 +.0740 .3015 380 ---- .3270B .2355A .3270B .3275 +.0720 .2555 385 ---- ---- ---- ---- .2800 +.0690 .2110 390 ---- .2330B .1510A .1510A .2340 +.0645 .1695 10 395 ---- .1740B .1145A .1145A .1895 +.0575 .1320 400 ---- .1475B .0830A .0830A .1485 +.0490 .0995 11 405 ---- .1110B .0575A .0575A .1120 +.0390 .0730 9 410 ---- .0800B .0395A .0395A .0810 +.0295 .0515 415 ---- .0555B .0265A .0265A .0560 +.0205 .0355 7 10 420 ---- .0375B .0180A .0180A .0380 +.0140 .0240 425 ---- .0245B .0125A .0125A .0250 +.0085 .0165 430 ---- .0160B .0085A .0085A .0165 +.0055 .0110 435 ---- .0105B .0065A .0065A .0110 +.0030 .0080 440 ---- .0070B .0050A .0050A .0080 +.0025 .0055 445 ---- .0045B ---- .0045B .0055 +.0015 .0040 450 ---- ---- ---- ---- .0040 +.0005 .0035 455 ---- ---- ---- ---- .0030 +.0005 .0025 460 ---- ---- ---- ---- .0025 +.0005 .0020 465 ---- ---- ---- ---- .0020 +.0005 .0015 470 ---- ---- ---- ---- .0015 UNCH .0015 475 ---- ---- ---- ---- .0010 UNCH .0010 480 ---- ---- ---- ---- .0010 UNCH .0010 485 ---- ---- ---- ---- .0010 UNCH .0010 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 40 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 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0005 .0010 355 ---- ---- ---- ---- .0005 -.0010 .0015 360 ---- ---- .0020A .0020A .0005 -.0020 .0025 365 ---- ---- .0025A .0025A .0010 -.0025 .0035 370 ---- ---- .0030A .0030A .0015 -.0035 .0050 375 ---- ---- .0035A .0035A .0025 -.0050 .0075 380 ---- ---- .0045A .0045A .0040 -.0070 .0110 10 385 ---- ---- .0070A .0070A .0065 -.0100 .0165 6 390 ---- ---- .0105A .0105A .0105 -.0145 .0250 395 ---- ---- .0160A .0160A .0165 -.0215 .0380 10 400 ---- .0555B .0245A .0245A .0255 -.0295 .0550 10 15 405 ---- .0805B .0380A .0380A .0385 -.0395 .0780 10 410 ---- .1120B .0570A .0570A .0575 -.0495 .1070 415 ---- .1490B .0820A .0820A .0825 -.0585 .1410 420 ---- .1900B .1150A .1150A .1145 -.0650 .1795 425 ---- ---- .1520A .1520A .1515 -.0700 .2215 430 ---- .2805B .1930A .1930A .1930 -.0735 .2665 435 ---- ---- ---- ---- .2375 -.0755 .3130 440 ---- .3770B .2835A .2835A .2840 -.0770 .3610 445 ---- ---- ---- ---- .3315 -.0780 .4095 450 ---- ---- .3800A .3800A .3800 -.0785 .4585 455 ---- ---- ---- ---- .4290 -.0785 .5075 460 ---- ---- ---- ---- .4785 -.0785 .5570 465 ---- ---- ---- ---- .5280 -.0785 .6065 470 ---- ---- ---- ---- .5775 -.0790 .6565 475 ---- ---- ---- ---- .6275 -.0785 .7060 480 ---- ---- ---- ---- .6770 -.0790 .7560 485 ---- ---- ---- ---- .7270 -.0790 .8060 490 ---- ---- ---- ---- .7770 -.0785 .8555 495 ---- ---- ---- ---- .8265 -.0790 .9055 500 ---- ---- ---- ---- .8765 -.0790 .9555 505 ---- ---- ---- ---- .9265 -.0790 1.0055 510 ---- ---- ---- ---- .9765 -.0790 1.0555 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 51 H1W APR23 Copper Weekly Wednesday Option - Week 1 CALL 285 ---- ---- ---- ---- 1.2735 +.0790 1.1945 290 ---- ---- ---- ---- 1.2235 +.0790 1.1445 295 ---- ---- ---- ---- 1.1735 +.0790 1.0945 300 ---- ---- ---- ---- 1.1235 +.0790 1.0445 305 ---- ---- ---- ---- 1.0735 +.0790 .9945 310 ---- ---- ---- ---- 1.0235 +.0790 .9445 315 ---- ---- ---- ---- .9735 +.0790 .8945 320 ---- ---- ---- ---- .9235 +.0790 .8445 325 ---- ---- ---- ---- .8735 +.0790 .7945 330 ---- ---- ---- ---- .8235 +.0790 .7445 335 ---- ---- ---- ---- .7735 +.0790 .6945 340 ---- ---- ---- ---- .7235 +.0785 .6450 345 ---- ---- ---- ---- .6735 +.0785 .5950 350 ---- ---- ---- ---- .6235 +.0780 .5455 355 ---- ---- ---- ---- .5735 +.0770 .4965 360 ---- ---- ---- ---- .5240 +.0765 .4475 365 ---- ---- ---- ---- .4745 +.0755 .3990 370 ---- .4250B .3315A .4250B .4255 +.0745 .3510 375 ---- ---- ---- ---- .3770 +.0730 .3040 380 ---- .3290B .2395A .3290B .3295 +.0710 .2585 385 ---- ---- .2010A .2010A .2825 +.0670 .2155 1 390 ---- .2370B .1570A .1570A .2375 +.0625 .1750 5 395 ---- .1880B .1220A .1220A .1950 +.0565 .1385 400 ---- .1535B .0910A .0910A .1555 +.0485 .1070 24 405 .1060 .1185B .0655A .0970A .1200 +.0395 1 .0805 13 410 ---- .0885B .0465A .0465A .0895 +.0305 .0590 10 10 415 ---- .0640B .0330A .0330A .0645 +.0225 .0420 5 420 ---- .0455B .0235A .0235A .0455 +.0155 .0300 10 425 ---- .0315B .0165A .0165A .0315 +.0105 .0210 430 ---- .0215B .0120A .0120A .0220 +.0070 .0150 10 435 ---- .0150B .0090A .0090A .0150 +.0040 .0110 440 ---- .0100B .0065A .0065A .0105 +.0025 .0080 445 ---- .0070B .0055A .0055A .0075 +.0015 .0060 450 ---- .0050B ---- .0050B .0055 +.0010 .0045 455 ---- ---- ---- ---- .0045 +.0005 .0040 460 ---- ---- ---- ---- .0035 +.0005 .0030 465 ---- ---- ---- ---- .0030 +.0005 .0025 470 ---- ---- ---- ---- .0025 UNCH .0025 475 ---- ---- ---- ---- .0020 UNCH .0020 480 ---- ---- ---- ---- .0015 -.0005 .0020 485 ---- ---- ---- ---- .0015 UNCH .0015 490 ---- ---- ---- ---- .0015 UNCH .0015 495 ---- ---- ---- ---- .0010 -.0005 .0015 500 ---- ---- ---- ---- .0010 UNCH .0010 505 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 10 78 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 UNCH .0005 330 ---- ---- ---- ---- .0005 UNCH .0005 335 ---- ---- ---- ---- .0005 UNCH .0005 340 ---- ---- ---- ---- .0005 -.0005 .0010 345 ---- ---- ---- ---- .0005 -.0005 .0010 350 ---- ---- ---- ---- .0005 -.0010 .0015 355 ---- ---- ---- ---- .0005 -.0020 .0025 360 ---- ---- .0025A .0025A .0010 -.0025 .0035 365 ---- ---- .0030A .0030A .0015 -.0035 .0050 370 ---- ---- .0040A .0040A .0025 -.0045 .0070 375 ---- ---- .0050A .0050A .0040 -.0060 .0100 6 380 ---- ---- .0070A .0070A .0060 -.0085 .0145 385 ---- ---- .0100A .0100A .0095 -.0115 .0210 390 ---- ---- .0140A .0140A .0145 -.0165 .0310 395 ---- ---- .0205A .0205A .0215 -.0230 .0445 10 400 ---- .0630B .0310A .0310A .0320 -.0305 .0625 3 405 ---- .0885B .0455A .0455A .0465 -.0390 .0855 23 410 ---- .1195B .0655A .0655A .0660 -.0480 .1140 415 ---- .1555B .0905A .0905A .0910 -.0565 .1475 420 ---- .1955B .1230A .1230A .1220 -.0630 .1850 425 ---- ---- .1585A .1585A .1580 -.0685 .2265 430 ---- .2840B .1985A .1985A .1980 -.0720 .2700 435 ---- ---- .2835A .2835A .2415 -.0745 .3160 440 ---- .3785B .2870A .2870A .2870 -.0760 .3630 445 ---- ---- ---- ---- .3340 -.0770 .4110 450 ---- .4765B .3815A .3815A .3820 -.0775 .4595 455 ---- ---- ---- ---- .4305 -.0780 .5085 460 ---- ---- ---- ---- .4795 -.0785 .5580 465 ---- ---- ---- ---- .5285 -.0790 .6075 470 ---- ---- ---- ---- .5780 -.0790 .6570 475 ---- ---- ---- ---- .6280 -.0790 .7070 480 ---- ---- ---- ---- .6775 -.0790 .7565 485 ---- ---- ---- ---- .7275 -.0790 .8065 490 ---- ---- ---- ---- .7770 -.0790 .8560 495 ---- ---- ---- ---- .8270 -.0790 .9060 500 ---- ---- ---- ---- .8770 -.0790 .9560 505 ---- ---- ---- ---- .9270 -.0790 1.0060 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 H2E APR23 Copper Weekly Friday Option - Week 2 CALL 290 ---- ---- ---- ---- 1.2235 +.0790 1.1445 295 ---- ---- ---- ---- 1.1735 +.0790 1.0945 300 ---- ---- ---- ---- 1.1235 +.0790 1.0445 305 ---- ---- ---- ---- 1.0735 +.0790 .9945 310 ---- ---- ---- ---- 1.0235 +.0790 .9445 315 ---- ---- ---- ---- .9735 +.0790 .8945 320 ---- ---- ---- ---- .9235 +.0790 .8445 325 ---- ---- ---- ---- .8735 +.0785 .7950 330 ---- ---- ---- ---- .8235 +.0785 .7450 335 ---- ---- ---- ---- .7735 +.0780 .6955 340 ---- ---- ---- ---- .7235 +.0770 .6465 345 ---- ---- ---- ---- .6740 +.0765 .5975 350 ---- .5505B .5295A .5295A .6245 +.0760 .5485 355 ---- ---- ---- ---- .5755 +.0755 .5000 360 ---- .5270B .4330A .5270B .5270 +.0745 .4525 365 ---- ---- ---- ---- .4785 +.0730 .4055 370 ---- .4305B .3405A .4305B .4310 +.0715 .3595 375 ---- ---- ---- ---- .3845 +.0690 .3155 380 ---- .3385B .2540A .3385B .3390 +.0660 .2730 385 ---- .2545B .2185A .2185A .2950 +.0625 .2325 1 390 ---- .2520B .1780A .2520B .2530 +.0575 .1955 395 .1605 .2100B .1455A .1455A .2135 +.0515 1 .1620 400 ---- .1760B .1155A .1155A .1770 +.0450 .1320 405 ---- .1440B .0915A .0915A .1445 +.0385 .1060 410 .1055 .1155B .0715A .0980A .1160 +.0325 10 .0835 415 .0750 .0915B .0555A .0910B .0915 +.0260 3 .0655 420 .0425 .0710B .0425 .0710B .0715 +.0205 10 .0510 1 425 ---- .0550B .0330A .0330A .0550 +.0155 .0395 430 ---- .0415B .0255A .0255A .0425 +.0125 .0300 435 ---- .0315B .0200A .0200A .0325 +.0090 .0235 440 ---- .0235B .0155A .0155A .0250 +.0070 .0180 445 ---- .0180B .0125A .0180B .0190 +.0050 .0140 450 ---- .0135B .0100A .0100A .0150 +.0040 .0110 455 ---- .0105B ---- .0100B .0115 +.0030 .0085 460 ---- .0080B .0065A .0065A .0090 +.0020 .0070 465 ---- .0060B ---- .0060B .0070 +.0015 .0055 470 ---- ---- ---- ---- .0055 +.0010 .0045 475 ---- ---- ---- ---- .0045 +.0010 .0035 480 ---- ---- ---- ---- .0035 +.0005 .0030 485 ---- ---- ---- ---- .0030 +.0005 .0025 490 ---- ---- ---- ---- .0025 +.0005 .0020 495 ---- ---- ---- ---- .0020 +.0005 .0015 500 ---- ---- ---- ---- .0015 UNCH .0015 505 ---- ---- ---- .0025A .0015 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 24 2 H2E APR23 Copper Weekly Friday Option - Week 2 PUT 290 ---- ---- ---- ---- .0005 UNCH .0005 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 -.0005 .0010 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0005 -.0010 .0015 330 ---- ---- ---- ---- .0005 -.0010 .0015 335 ---- ---- ---- ---- .0005 -.0015 .0020 340 ---- ---- ---- ---- .0010 -.0020 .0030 345 ---- ---- .0030A .0030A .0015 -.0025 .0040 350 ---- ---- .0035A .0035A .0020 -.0030 .0050 355 ---- ---- .0045A .0045A .0030 -.0035 .0065 360 ---- ---- .0055A .0055A .0040 -.0050 .0090 365 ---- ---- .0070A .0070A .0060 -.0060 .0120 370 ---- ---- .0095A .0095A .0085 -.0075 .0160 10 375 ---- ---- .0125A .0125A .0115 -.0100 .0215 380 ---- ---- .0165A .0165A .0160 -.0130 .0290 385 ---- ---- .0220A .0220A .0220 -.0165 .0385 390 ---- ---- .0295A .0295A .0300 -.0215 .0515 2 2 395 ---- ---- .0400A .0400A .0400 -.0275 .0675 400 ---- .0890B .0540A .0540A .0535 -.0340 .0875 405 ---- .1150B .0715A .0715A .0710 -.0405 .1115 410 ---- .1450B .0930A .1450B .0925 -.0465 .1390 415 ---- .1785B .1185A .1785B .1180 -.0530 .1710 420 ---- .2155B .1495A .1495A .1480 -.0580 .2060 425 ---- .2505B .1830A .1830A .1815 -.0630 .2445 430 ---- .2980B .2200A .2200A .2185 -.0665 .2850 435 ---- ---- .2640A .2640A .2585 -.0695 .3280 440 ---- .3875B .3015A .3015A .3010 -.0715 .3725 445 ---- ---- ---- ---- .3450 -.0735 .4185 450 ---- .4820B .3910A .3910A .3905 -.0750 .4655 455 ---- ---- ---- ---- .4370 -.0760 .5130 460 ---- ---- ---- ---- .4845 -.0770 .5615 465 ---- ---- ---- ---- .5325 -.0775 .6100 470 ---- .6770B .5820A .5820A .5810 -.0780 .6590 475 ---- ---- ---- ---- .6300 -.0780 .7080 480 ---- ---- .6800A .6800A .6790 -.0785 .7575 485 ---- ---- ---- ---- .7285 -.0785 .8070 490 ---- ---- ---- ---- .7780 -.0785 .8565 495 ---- ---- ---- ---- .8275 -.0785 .9060 500 ---- ---- ---- ---- .8770 -.0790 .9560 505 ---- ---- ---- ---- .9270 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 12 H2M APR23 Copper Weekly Monday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.2735 +.0790 1.1945 290 ---- ---- ---- ---- 1.2235 +.0790 1.1445 295 ---- ---- ---- ---- 1.1735 +.0790 1.0945 300 ---- ---- ---- ---- 1.1235 +.0790 1.0445 305 ---- ---- ---- ---- 1.0735 +.0790 .9945 310 ---- ---- ---- ---- 1.0235 +.0790 .9445 315 ---- ---- ---- ---- .9735 +.0790 .8945 320 ---- ---- ---- ---- .9235 +.0790 .8445 325 ---- ---- ---- ---- .8735 +.0790 .7945 330 ---- ---- ---- ---- .8235 +.0790 .7445 335 ---- ---- ---- ---- .7735 +.0785 .6950 340 ---- ---- ---- ---- .7235 +.0780 .6455 345 ---- ---- ---- ---- .6735 +.0775 .5960 350 ---- ---- ---- ---- .6235 +.0770 .5465 355 ---- ---- ---- ---- .5740 +.0765 .4975 360 ---- .4790B .4300A .4790B .5250 +.0760 .4490 365 ---- ---- ---- ---- .4760 +.0750 .4010 370 ---- .4270B .3345A .4270B .4275 +.0735 .3540 375 ---- ---- ---- ---- .3795 +.0715 .3080 380 ---- .3320B .2450A .3320B .3325 +.0690 .2635 385 ---- .2330B .2075A .2075A .2870 +.0650 .2220 10 390 ---- .2425B .1655A .1655A .2430 +.0600 .1830 15 395 ---- .1950B .1315A .1315A .2015 +.0540 .1475 10 400 ---- .1625B .1015A .1015A .1635 +.0465 .1170 10 405 ---- .1285B .0760A .0760A .1290 +.0385 .0905 410 ---- .0995B .0565A .0565A .0995 +.0305 .0690 4 415 ---- .0750B .0420A .0420A .0750 +.0235 .0515 8 420 ---- .0555B .0310A .0310A .0555 +.0175 .0380 425 ---- .0405B .0230A .0230A .0405 +.0125 .0280 430 ---- .0290B .0175A .0175A .0295 +.0090 .0205 10 435 ---- .0210B .0130A .0130A .0215 +.0060 .0155 440 ---- .0150B .0100A .0100A .0160 +.0045 .0115 445 ---- .0110B .0080A .0080A .0115 +.0030 .0085 450 ---- .0080B .0065A .0065A .0090 +.0020 .0070 455 ---- ---- ---- ---- .0070 +.0015 .0055 460 ---- ---- ---- ---- .0055 +.0010 .0045 465 ---- ---- ---- ---- .0045 +.0010 .0035 470 ---- ---- ---- ---- .0035 +.0005 .0030 475 ---- ---- ---- ---- .0030 +.0005 .0025 480 ---- ---- ---- ---- .0025 +.0005 .0020 485 ---- ---- ---- ---- .0020 UNCH .0020 490 ---- ---- ---- ---- .0015 UNCH .0015 495 ---- ---- ---- ---- .0015 UNCH .0015 500 ---- ---- ---- ---- .0015 UNCH .0015 505 ---- ---- ---- ---- .0010 UNCH .0010 TOTAL EST.VOL VOLUME OPEN INT TOTAL 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 UNCH .0005 325 ---- ---- ---- ---- .0005 UNCH .0005 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0005 -.0005 .0010 340 ---- ---- ---- ---- .0005 -.0010 .0015 345 ---- ---- ---- ---- .0005 -.0015 .0020 350 ---- ---- ---- ---- .0010 -.0020 .0030 355 ---- ---- .0030A .0030A .0015 -.0025 .0040 360 ---- ---- .0035A .0035A .0020 -.0035 .0055 365 ---- ---- .0045A .0045A .0030 -.0045 .0075 370 ---- ---- .0055A .0055A .0045 -.0055 .0100 375 ---- ---- .0075A .0075A .0065 -.0075 .0140 10 380 ---- ---- .0105A .0105A .0095 -.0100 .0195 385 ---- ---- .0140A .0140A .0140 -.0135 .0275 390 .0265 .0265 .0200A .0370B .0200 -.0185 10 .0385 8 395 ---- ---- .0280A .0280A .0285 -.0250 .0535 20 400 ---- .0735B .0400A .0400A .0400 -.0325 .0725 405 ---- .0990B .0555A .0555A .0560 -.0400 .0960 410 ---- .1295B .0765A .1295B .0760 -.0480 .1240 415 ---- .1640B .1020A .1020A .1015 -.0555 .1570 420 ---- .2030B .1335A .1335A .1320 -.0615 .1935 425 ---- .2400B .1685A .1685A .1670 -.0660 .2330 430 ---- .2885B .2070A .2070A .2060 -.0695 .2755 435 ---- ---- .2540A .2540A .2475 -.0725 .3200 440 ---- .3815B .2925A .2925A .2920 -.0745 .3665 445 ---- ---- ---- ---- .3375 -.0760 .4135 450 ---- .4780B .3850A .3850A .3845 -.0770 .4615 455 ---- ---- ---- ---- .4325 -.0775 .5100 460 ---- ---- ---- ---- .4810 -.0780 .5590 465 ---- ---- ---- ---- .5300 -.0780 .6080 470 ---- ---- .5795A .5795A .5790 -.0785 .6575 475 ---- ---- ---- ---- .6285 -.0785 .7070 480 ---- ---- ---- ---- .6780 -.0785 .7565 485 ---- ---- ---- ---- .7275 -.0790 .8065 490 ---- ---- ---- ---- .7775 -.0785 .8560 495 ---- ---- ---- ---- .8270 -.0790 .9060 500 ---- ---- ---- ---- .8770 -.0790 .9560 505 ---- ---- ---- ---- .9270 -.0785 1.0055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 38 H2W APR23 Copper Weekly Wednesday Option - Week 2 CALL 285 ---- ---- ---- ---- 1.2735 +.0790 1.1945 290 ---- ---- ---- ---- 1.2235 +.0790 1.1445 295 ---- ---- ---- ---- 1.1735 +.0790 1.0945 300 ---- ---- ---- ---- 1.1235 +.0790 1.0445 305 ---- ---- ---- ---- 1.0735 +.0790 .9945 310 ---- ---- ---- ---- 1.0235 +.0790 .9445 315 ---- ---- ---- ---- .9735 +.0790 .8945 320 ---- ---- ---- ---- .9235 +.0790 .8445 325 ---- ---- ---- ---- .8735 +.0790 .7945 330 ---- ---- ---- ---- .8235 +.0785 .7450 335 ---- ---- ---- ---- .7735 +.0785 .6950 340 ---- ---- ---- ---- .7240 +.0780 .6460 345 ---- ---- ---- ---- .6740 +.0775 .5965 350 ---- ---- ---- ---- .6245 +.0770 .5475 355 ---- ---- ---- ---- .5750 +.0760 .4990 360 ---- .5255B .4315A .5255B .5260 +.0755 .4505 365 ---- ---- ---- ---- .4775 +.0740 .4035 370 ---- .4285B .3375A .4285B .4295 +.0725 .3570 375 ---- ---- ---- ---- .3820 +.0705 .3115 380 ---- .3350B .2500A .3350B .3355 +.0670 .2685 385 ---- .2500B .2135A .2135A .2910 +.0635 .2275 390 ---- .2475B .1725A .1725A .2480 +.0580 .1900 395 ---- .2015B .1395A .2015B .2080 +.0525 .1555 400 ---- .1700B .1105A .1105A .1710 +.0455 .1255 405 ---- .1370B .0850A .0850A .1380 +.0385 .0995 410 ---- .1085B .0650A .0650A .1090 +.0315 .0775 415 ---- .0840B .0495A .0495A .0850 +.0250 .0600 420 ---- .0645B .0370A .0370A .0650 +.0195 .0455 425 ---- .0485B .0280A .0280A .0490 +.0145 .0345 430 ---- .0360B .0215A .0215A .0370 +.0110 .0260 435 ---- .0265B .0165A .0165A .0275 +.0080 .0195 440 ---- .0195B .0130A .0130A .0210 +.0060 .0150 445 ---- .0145B .0100A .0100A .0160 +.0045 .0115 450 ---- .0105B .0085A .0085A .0120 +.0030 .0090 455 ---- .0080B ---- .0080B .0095 +.0025 .0070 460 ---- .0060B ---- .0060B .0075 +.0020 .0055 465 ---- ---- ---- ---- .0060 +.0015 .0045 470 ---- ---- ---- ---- .0045 +.0005 .0040 475 ---- ---- ---- ---- .0040 +.0010 .0030 480 ---- ---- ---- ---- .0030 +.0005 .0025 485 ---- ---- ---- ---- .0025 +.0005 .0020 490 ---- ---- ---- ---- .0020 UNCH .0020 495 ---- ---- ---- ---- .0015 UNCH .0015 500 ---- ---- ---- ---- .0015 UNCH .0015 505 ---- ---- ---- .0025A .0010 ---- ---- 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 UNCH .0005 320 ---- ---- ---- ---- .0005 UNCH .0005 325 ---- ---- ---- ---- .0005 -.0005 .0010 330 ---- ---- ---- ---- .0005 -.0005 .0010 335 ---- ---- ---- ---- .0010 -.0005 .0015 340 ---- ---- ---- ---- .0010 -.0010 .0020 345 ---- ---- ---- ---- .0015 -.0015 .0030 350 ---- ---- .0030A .0030A .0020 -.0020 .0040 355 ---- ---- .0040A .0040A .0025 -.0030 .0055 360 ---- ---- .0045A .0045A .0035 -.0035 .0070 365 ---- ---- .0060A .0060A .0050 -.0045 .0095 370 ---- ---- .0075A .0075A .0065 -.0065 .0130 375 ---- ---- .0100A .0100A .0090 -.0090 .0180 380 ---- ---- .0135A .0135A .0130 -.0115 .0245 385 ---- ---- .0185A .0185A .0180 -.0155 .0335 390 ---- ---- .0250A .0250A .0250 -.0205 .0455 395 ---- ---- .0350A .0350A .0345 -.0270 .0615 400 ---- .0825B .0475A .0475A .0475 -.0335 .0810 10 405 ---- .1085B .0645A .0645A .0645 -.0405 .1050 410 ---- .1385B .0860A .0860A .0855 -.0475 .1330 415 ---- .1725B .1120A .1715B .1110 -.0540 .1650 420 ---- .2095B .1425A .1425A .1415 -.0590 .2005 425 ---- .2455B .1765A .1765A .1755 -.0640 .2395 430 ---- .2935B .2140A .2140A .2130 -.0680 .2810 435 ---- ---- .2595A .2595A .2535 -.0710 .3245 440 ---- .3845B .2975A .2975A .2970 -.0725 .3695 445 ---- ---- .3855A .3855A .3415 -.0745 .4160 450 ---- .4800B .3880A .3880A .3880 -.0755 .4635 455 ---- ---- ---- ---- .4350 -.0765 .5115 460 ---- ---- ---- ---- .4830 -.0770 .5600 465 ---- ---- ---- ---- .5315 -.0775 .6090 470 ---- ---- .5810A .5810A .5800 -.0780 .6580 475 ---- ---- ---- ---- .6295 -.0780 .7075 480 ---- ---- ---- ---- .6785 -.0785 .7570 485 ---- ---- ---- ---- .7280 -.0785 .8065 490 ---- ---- ---- ---- .7775 -.0790 .8565 495 ---- ---- ---- ---- .8270 -.0790 .9060 500 ---- ---- ---- ---- .8770 -.0790 .9560 505 ---- ---- ---- ---- .9270 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 H3M APR23 Copper Weekly Monday Option - Week 3 CALL 295 ---- ---- ---- ---- 1.1735 +.0790 1.0945 300 ---- ---- ---- ---- 1.1235 +.0790 1.0445 305 ---- ---- ---- ---- 1.0735 +.0790 .9945 310 ---- ---- ---- ---- 1.0235 +.0790 .9445 315 ---- ---- ---- ---- .9735 +.0790 .8945 320 ---- ---- ---- ---- .9235 +.0790 .8445 325 ---- ---- ---- ---- .8735 +.0790 .7945 330 ---- ---- ---- ---- .8235 +.0785 .7450 335 ---- ---- ---- ---- .7740 +.0785 .6955 340 ---- ---- ---- ---- .7240 +.0775 .6465 345 ---- ---- ---- ---- .6750 +.0775 .5975 350 ---- .5675B .5300A .5675B .6255 +.0765 .5490 355 ---- ---- ---- ---- .5765 +.0760 .5005 360 ---- .5270B .4340A .5270B .5280 +.0750 .4530 365 ---- ---- ---- ---- .4795 +.0730 .4065 370 ---- .4315B .3420A .4315B .4320 +.0710 .3610 375 ---- ---- ---- ---- .3855 +.0685 .3170 380 ---- .3395B .2565A .3395B .3400 +.0655 .2745 385 ---- ---- ---- ---- .2965 +.0615 .2350 390 ---- .2535B .1815A .2535B .2550 +.0565 .1985 395 ---- .2150B .1490A .1490A .2155 +.0500 .1655 400 ---- .1795B .1210A .1210A .1800 +.0440 .1360 405 ---- .1475B .0970A .0970A .1475 +.0375 .1100 410 ---- .1195B .0755A .0755A .1195 +.0315 .0880 415 ---- .0950B .0590A .0590A .0950 +.0255 .0695 420 ---- .0750B .0460A .0460A .0750 +.0205 .0545 425 ---- .0585B .0355A .0355A .0585 +.0160 .0425 430 .0340 .0450B .0275A .0325A .0455 +.0125 7 .0330 435 ---- .0345B .0215A .0215A .0350 +.0090 .0260 440 ---- .0260B .0170A .0170A .0270 +.0070 .0200 445 ---- .0200B .0135A .0135A .0210 +.0055 .0155 450 ---- .0150B .0110A .0110A .0165 +.0040 .0125 455 ---- .0115B .0090A .0090A .0130 +.0030 .0100 460 ---- .0090B .0075A .0075A .0105 +.0025 .0080 465 ---- .0070B ---- .0070B .0085 +.0020 .0065 470 ---- ---- ---- ---- .0070 +.0015 .0055 475 ---- ---- ---- ---- .0055 +.0010 .0045 480 ---- ---- ---- ---- .0050 +.0010 .0040 485 ---- ---- ---- ---- .0040 +.0005 .0035 490 ---- ---- ---- ---- .0035 +.0005 .0030 495 ---- ---- ---- ---- .0030 +.0005 .0025 500 ---- ---- ---- ---- .0025 +.0005 .0020 505 ---- ---- ---- .0030A .0025 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 H3M APR23 Copper Weekly Monday Option - Week 3 PUT 295 ---- ---- ---- ---- .0005 UNCH .0005 300 ---- ---- ---- ---- .0005 UNCH .0005 305 ---- ---- ---- ---- .0005 UNCH .0005 310 ---- ---- ---- ---- .0005 UNCH .0005 315 ---- ---- ---- ---- .0005 UNCH .0005 320 ---- ---- ---- ---- .0005 -.0005 .0010 325 ---- ---- ---- ---- .0010 UNCH .0010 330 ---- ---- ---- ---- .0010 -.0005 .0015 335 ---- ---- ---- ---- .0015 -.0005 .0020 340 ---- ---- ---- ---- .0020 -.0010 .0030 345 ---- ---- .0035A .0035A .0025 -.0015 .0040 350 ---- ---- .0040A .0040A .0030 -.0025 .0055 355 ---- ---- .0050A .0050A .0040 -.0030 .0070 360 ---- ---- .0060A .0060A .0055 -.0040 .0095 365 ---- ---- .0080A .0080A .0075 -.0055 .0130 370 ---- ---- .0100A .0100A .0095 -.0075 .0170 375 ---- ---- .0135A .0135A .0130 -.0100 .0230 380 ---- ---- .0180A .0180A .0175 -.0135 .0310 385 ---- ---- .0240A .0240A .0235 -.0175 .0410 390 ---- ---- .0320A .0320A .0320 -.0225 .0545 395 ---- ---- .0430A .0430A .0425 -.0285 .0710 400 ---- .0930B .0570A .0570A .0565 -.0350 .0915 405 ---- .1190B .0750A .0750A .0745 -.0410 .1155 410 ---- .1490B .0970A .0970A .0960 -.0475 .1435 415 ---- .1825B .1230A .1825B .1215 -.0535 .1750 420 ---- .2180B .1535A .1535A .1510 -.0590 .2100 425 ---- ---- .1865A .1865A .1845 -.0630 .2475 430 ---- .2995B .2230A .2230A .2215 -.0665 .2880 435 ---- ---- ---- ---- .2610 -.0695 .3305 440 ---- .3890B .3040A .3040A .3030 -.0715 .3745 445 ---- ---- ---- ---- .3465 -.0735 .4200 450 ---- .4825B .3925A .3925A .3920 -.0750 .4670 455 ---- ---- ---- ---- .4385 -.0755 .5140 460 ---- ---- ---- ---- .4860 -.0765 .5625 465 ---- ---- ---- ---- .5335 -.0770 .6105 470 ---- .6770B .5825A .5825A .5820 -.0775 .6595 475 ---- ---- ---- ---- .6310 -.0775 .7085 480 ---- ---- .6805A .6805A .6800 -.0780 .7580 485 ---- ---- ---- ---- .7295 -.0780 .8075 490 ---- ---- ---- ---- .7785 -.0785 .8570 495 ---- ---- ---- ---- .8280 -.0785 .9065 500 ---- ---- ---- ---- .8780 -.0785 .9565 505 ---- ---- ---- ---- .9275 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W APR23 Copper Weekly Wednesday Option - Week 3 CALL 305 ---- ---- ---- ---- 1.0735 ---- ---- 310 ---- ---- ---- ---- 1.0235 ---- ---- 315 ---- ---- ---- ---- .9735 ---- ---- 320 ---- ---- ---- ---- .9235 ---- ---- 325 ---- ---- ---- ---- .8735 ---- ---- 330 ---- ---- ---- ---- .8240 ---- ---- 335 ---- ---- ---- ---- .7740 ---- ---- 340 ---- ---- ---- ---- .7245 ---- ---- 345 ---- ---- ---- ---- .6755 ---- ---- 350 ---- ---- ---- .5310A .6265 ---- ---- 355 ---- ---- ---- ---- .5775 ---- ---- 360 ---- ---- ---- .4360A .5290 ---- ---- 365 ---- ---- ---- .4375A .4815 ---- ---- 370 ---- ---- ---- .3450A .4340 ---- ---- 375 ---- ---- ---- .3490A .3880 ---- ---- 380 ---- ---- ---- .2610A .3435 ---- ---- 385 ---- ---- ---- .2220A .3005 ---- ---- 390 ---- ---- ---- .1870A .2595 ---- ---- 395 ---- ---- ---- .1555A .2210 ---- ---- 400 ---- ---- ---- .1280A .1860 ---- ---- 405 ---- ---- ---- .1040A .1545 ---- ---- 410 ---- ---- ---- .0840A .1265 ---- ---- 415 ---- ---- ---- .0675A .1025 ---- ---- 420 ---- ---- ---- .0540A .0820 ---- ---- 425 ---- ---- ---- .0425A .0650 ---- ---- 430 ---- ---- ---- .0335A .0515 ---- ---- 435 ---- ---- ---- .0265A .0405 ---- ---- 440 ---- ---- ---- .0210A .0315 ---- ---- 445 ---- ---- ---- .0170A .0250 ---- ---- 450 ---- ---- ---- .0140A .0195 ---- ---- 455 ---- ---- ---- .0115A .0155 ---- ---- 460 ---- ---- ---- .0100A .0125 ---- ---- 465 ---- ---- ---- .0080A .0105 ---- ---- 470 ---- ---- ---- .0070A .0085 ---- ---- 475 ---- ---- ---- .0060A .0070 ---- ---- 480 ---- ---- ---- .0055A .0060 ---- ---- 485 ---- ---- ---- .0045A .0050 ---- ---- 490 ---- ---- ---- .0045A .0045 ---- ---- 495 ---- ---- ---- .0045A .0035 ---- ---- 500 ---- ---- ---- .0040A .0030 ---- ---- 505 ---- ---- ---- .0035A .0030 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H3W APR23 Copper Weekly Wednesday Option - Week 3 PUT 305 ---- ---- ---- .0020A .0005 ---- ---- 310 ---- ---- ---- .0025A .0005 ---- ---- 315 ---- ---- ---- .0025A .0005 ---- ---- 320 ---- ---- ---- .0025A .0010 ---- ---- 325 ---- ---- ---- .0030A .0010 ---- ---- 330 ---- ---- ---- .0030A .0015 ---- ---- 335 ---- ---- ---- .0035A .0020 ---- ---- 340 ---- ---- ---- .0030A .0025 ---- ---- 345 ---- ---- ---- .0035A .0030 ---- ---- 350 ---- ---- ---- .0045A .0040 ---- ---- 355 ---- ---- ---- .0055A .0055 ---- ---- 360 ---- ---- ---- .0070A .0070 ---- ---- 365 ---- ---- ---- .0090A .0090 ---- ---- 370 ---- ---- ---- .0120A .0120 ---- ---- 375 ---- ---- ---- .0160A .0155 ---- ---- 380 ---- ---- ---- .0210A .0205 ---- ---- 385 ---- ---- ---- .0275A .0275 ---- ---- 390 ---- ---- ---- .0365A .0365 ---- ---- 395 ---- ---- ---- .0480A .0485 ---- ---- 400 ---- ---- ---- .0625A .0630 ---- ---- 405 ---- ---- ---- .0810A .0810 ---- ---- 410 ---- ---- ---- .1030A .1030 ---- ---- 415 ---- ---- ---- .1290A .1290 ---- ---- 420 ---- ---- ---- .1600A .1580 ---- ---- 425 ---- ---- ---- .1930A .1910 ---- ---- 430 ---- ---- ---- .2290A .2270 ---- ---- 435 ---- ---- ---- .3455A .2660 ---- ---- 440 ---- ---- ---- .3085A .3075 ---- ---- 445 ---- ---- ---- .4320A .3505 ---- ---- 450 ---- ---- ---- .3960A .3950 ---- ---- 455 ---- ---- ---- .5245A .4410 ---- ---- 460 ---- ---- ---- ---- .4880 ---- ---- 465 ---- ---- ---- ---- .5355 ---- ---- 470 ---- ---- ---- .5840A .5835 ---- ---- 475 ---- ---- ---- ---- .6320 ---- ---- 480 ---- ---- ---- .6815A .6810 ---- ---- 485 ---- ---- ---- ---- .7300 ---- ---- 490 ---- ---- ---- .7805A .7795 ---- ---- 495 ---- ---- ---- ---- .8285 ---- ---- 500 ---- ---- ---- ---- .8780 ---- ---- 505 ---- ---- ---- ---- .9275 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL H4E MAR23 Copper Weekly Friday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.2740 +.0790 1.1950 290 ---- ---- ---- ---- 1.2240 +.0790 1.1450 295 ---- ---- ---- ---- 1.1740 +.0790 1.0950 300 ---- ---- ---- ---- 1.1240 +.0790 1.0450 305 ---- ---- ---- ---- 1.0740 +.0790 .9950 310 ---- ---- ---- ---- 1.0240 +.0790 .9450 315 ---- ---- ---- ---- .9740 +.0790 .8950 320 ---- ---- ---- ---- .9240 +.0790 .8450 325 ---- ---- ---- ---- .8740 +.0790 .7950 330 ---- ---- ---- ---- .8240 +.0790 .7450 335 ---- ---- ---- ---- .7740 +.0790 .6950 340 ---- ---- ---- ---- .7240 +.0790 .6450 345 ---- ---- ---- ---- .6740 +.0790 .5950 350 ---- ---- ---- ---- .6240 +.0790 .5450 355 ---- ---- ---- ---- .5740 +.0790 .4950 360 ---- ---- ---- ---- .5240 +.0790 .4450 365 ---- ---- ---- ---- .4740 +.0790 .3950 370 ---- ---- ---- ---- .4240 +.0790 .3450 375 ---- ---- ---- ---- .3740 +.0790 .2950 380 ---- ---- ---- ---- .3240 +.0785 .2455 385 ---- ---- ---- ---- .2740 +.0770 .1970 6 390 ---- .1780B .1285A .1780B .2240 +.0740 .1500 395 ---- ---- .1035A .1035A .1740 +.0680 .1060 1 3 400 ---- .1250B .0465A .0465A .1250 +.0570 .0680 24 405 ---- .0655B .0215A .0215A .0785 +.0395 .0390 6 30 410 ---- .0390B .0090A .0090A .0395 +.0195 .0200 14 5 415 .0065 .0140B .0030 .0085A .0150 +.0055 4 .0095 7 420 ---- ---- .0020A .0020A .0045 UNCH .0045 1 16 425 .0005 .0005 .0005 .0005 .0010 -.0010 5 .0020 430 ---- ---- ---- ---- .0005 -.0005 .0010 1 435 ---- ---- ---- ---- .0005 UNCH .0005 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 1 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 22 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 UNCH .0005 370 ---- ---- ---- ---- .0005 UNCH .0005 375 .0005 .0005 .0005 .0005 .0005 UNCH 1 .0005 2 380 ---- ---- ---- ---- .0005 -.0005 .0010 10 385 .0005 .0005 .0005 .0005 .0005 -.0020 1 .0025 7 9 390 .0010 .0015B .0010 .0010 .0005 -.0050 8 .0055 8 18 395 ---- ---- .0015A .0015A .0005 -.0110 .0115 10 400 .0025 .0025 .0025 .0025 .0015 -.0220 7 .0235 27 405 ---- ---- .0060A .0060A .0050 -.0395 6 .0445 10 10 410 .0160 .0765B .0160 .0320B .0160 -.0595 2 .0755 1 11 415 ---- ---- .0425A .0425A .0415 -.0735 .1150 420 ---- .1755B .0815A .0815A .0810 -.0790 .1600 425 ---- ---- ---- ---- .1275 -.0800 .2075 430 ---- ---- ---- ---- .1765 -.0800 .2565 435 ---- ---- ---- ---- .2270 -.0790 .3060 440 ---- ---- ---- ---- .2770 -.0790 .3560 445 ---- ---- ---- ---- .3270 -.0790 .4060 450 ---- ---- ---- ---- .3770 -.0790 .4560 455 ---- ---- ---- ---- .4270 -.0790 .5060 460 ---- ---- ---- ---- .4770 -.0790 .5560 465 ---- ---- ---- ---- .5270 -.0790 .6060 470 ---- ---- ---- ---- .5770 -.0790 .6560 475 ---- ---- ---- ---- .6270 -.0790 .7060 480 ---- ---- ---- ---- .6770 -.0790 .7560 485 ---- ---- ---- ---- .7270 -.0790 .8060 490 ---- ---- ---- ---- .7770 -.0790 .8560 495 ---- ---- ---- ---- .8270 -.0790 .9060 500 ---- ---- ---- ---- .8770 -.0790 .9560 505 ---- ---- ---- ---- .9270 -.0790 1.0060 510 ---- ---- ---- ---- .9770 -.0790 1.0560 515 ---- ---- ---- ---- 1.0270 -.0790 1.1060 TOTAL EST.VOL VOLUME OPEN INT TOTAL 25 26 98 H4M MAR23 Copper Weekly Monday Option - Week 4 CALL 285 ---- ---- ---- ---- 1.2735 +.0790 1.1945 290 ---- ---- ---- ---- 1.2235 +.0790 1.1445 295 ---- ---- ---- ---- 1.1735 +.0790 1.0945 300 ---- ---- ---- ---- 1.1235 +.0790 1.0445 305 ---- ---- ---- ---- 1.0735 +.0790 .9945 310 ---- ---- ---- ---- 1.0235 +.0790 .9445 315 ---- ---- ---- ---- .9735 +.0790 .8945 320 ---- ---- ---- ---- .9240 +.0795 .8445 325 ---- ---- ---- ---- .8740 +.0795 .7945 330 ---- ---- ---- ---- .8240 +.0790 .7450 335 ---- ---- ---- ---- .7740 +.0790 .6950 340 ---- ---- ---- ---- .7240 +.0790 .6450 345 ---- ---- ---- ---- .6740 +.0790 .5950 350 ---- ---- ---- ---- .6240 +.0790 .5450 355 ---- ---- ---- ---- .5740 +.0790 .4950 360 ---- ---- ---- ---- .5240 +.0790 .4450 365 ---- ---- ---- ---- .4740 +.0790 .3950 370 ---- ---- ---- ---- .4240 +.0790 .3450 375 ---- ---- ---- ---- .3740 +.0785 .2955 380 ---- ---- ---- ---- .3240 +.0775 .2465 385 ---- ---- ---- ---- .2740 +.0750 .1990 390 ---- .2175B .1320A .2175B .2245 +.0715 .1530 3 395 ---- ---- .0945A .0945A .1760 +.0655 .1105 400 ---- .1285B .0550A .1285B .1290 +.0545 .0745 10 405 ---- .0795B .0290A .0790B .0855 +.0395 .0460 40 410 .0320 .0485B .0145A .0365B .0495 +.0230 1 .0265 26 415 ---- .0240B .0075A .0075A .0250 +.0105 .0145 10 420 ---- .0100B .0040A .0040A .0115 +.0040 .0075 8 8 425 ---- ---- .0025A .0025A .0050 +.0010 .0040 430 ---- ---- .0020A .0020A .0025 UNCH .0025 3 435 ---- ---- ---- ---- .0010 -.0005 .0015 1 440 ---- ---- ---- ---- .0005 UNCH .0005 445 ---- ---- ---- ---- .0005 UNCH .0005 450 ---- ---- ---- ---- .0005 UNCH .0005 455 ---- ---- ---- ---- .0005 UNCH .0005 460 ---- ---- ---- ---- .0005 UNCH .0005 465 ---- ---- ---- ---- .0005 UNCH .0005 470 ---- ---- ---- ---- .0005 UNCH .0005 475 ---- ---- ---- ---- .0005 UNCH .0005 480 ---- ---- ---- ---- .0005 UNCH .0005 485 ---- ---- ---- ---- .0005 UNCH .0005 490 ---- ---- ---- ---- .0005 UNCH .0005 495 ---- ---- ---- ---- .0005 UNCH .0005 500 ---- ---- ---- ---- .0005 UNCH .0005 505 ---- ---- ---- ---- .0005 UNCH .0005 510 ---- ---- ---- ---- .0005 UNCH .0005 515 ---- ---- ---- ---- .0005 UNCH .0005 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 8 101 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 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 365 ---- ---- ---- ---- .0005 UNCH .0005 1 370 ---- ---- ---- ---- .0005 UNCH .0005 10 375 ---- ---- ---- ---- .0005 -.0005 .0010 1 380 ---- ---- .0015A .0015A .0005 -.0020 .0025 4 385 ---- ---- .0015A .0015A .0005 -.0040 .0045 5 390 .0015 .0015 .0015 .0015 .0010 -.0075 1 .0085 10 395 ---- ---- .0030A .0030A .0025 -.0140 .0165 400 .0110 .0110 .0055A .0055A .0055 -.0245 43 .0300 43 74 405 ---- ---- .0120A .0120A .0120 -.0395 .0515 15 410 .0265 .0825B .0260A .0260A .0260 -.0560 5 .0820 415 ---- ---- .0520A .0520A .0515 -.0685 .1200 420 .0960 .1765B .0880A .1195B .0880 -.0750 1 .1630 425 ---- ---- ---- ---- .1315 -.0780 .2095 430 ---- ---- .1790A .1790A .1790 -.0785 .2575 435 ---- ---- ---- ---- .2275 -.0790 .3065 440 ---- ---- ---- ---- .2770 -.0790 .3560 445 ---- ---- ---- ---- .3270 -.0790 .4060 450 ---- ---- ---- ---- .3770 -.0790 .4560 455 ---- ---- ---- ---- .4270 -.0790 .5060 460 ---- ---- ---- ---- .4770 -.0790 .5560 465 ---- ---- ---- ---- .5270 -.0790 .6060 470 ---- ---- ---- ---- .5770 -.0790 .6560 475 ---- ---- ---- ---- .6270 -.0790 .7060 480 ---- ---- ---- ---- .6770 -.0790 .7560 485 ---- ---- ---- ---- .7270 -.0785 .8055 490 ---- ---- ---- ---- .7770 -.0785 .8555 495 ---- ---- ---- ---- .8270 -.0785 .9055 500 ---- ---- ---- ---- .8770 -.0785 .9555 505 ---- ---- ---- ---- .9270 -.0785 1.0055 510 ---- ---- ---- ---- .9765 -.0790 1.0555 515 ---- ---- ---- ---- 1.0265 -.0790 1.1055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 50 43 120 H5E MAR23 Copper Weekly Friday Option - Week 5 CALL 285 ---- ---- ---- ---- 1.2735 +.0790 1.1945 290 ---- ---- ---- ---- 1.2235 +.0790 1.1445 295 ---- ---- ---- ---- 1.1735 +.0790 1.0945 300 ---- ---- ---- ---- 1.1235 +.0790 1.0445 305 ---- ---- ---- ---- 1.0735 +.0790 .9945 310 ---- ---- ---- ---- 1.0235 +.0790 .9445 315 ---- ---- ---- ---- .9735 +.0790 .8945 320 ---- ---- ---- ---- .9235 +.0790 .8445 325 ---- ---- ---- ---- .8735 +.0790 .7945 330 ---- ---- ---- ---- .8235 +.0790 .7445 335 ---- ---- ---- ---- .7735 +.0790 .6945 340 ---- ---- ---- ---- .7235 +.0790 .6445 345 ---- ---- ---- ---- .6735 +.0790 .5945 350 ---- ---- ---- ---- .6235 +.0790 .5445 355 ---- ---- ---- ---- .5735 +.0790 .4945 360 ---- ---- ---- ---- .5235 +.0785 .4450 365 ---- ---- ---- ---- .4740 +.0780 .3960 370 ---- ---- .3285A .3285A .4240 +.0770 .3470 375 ---- ---- ---- ---- .3750 +.0755 .2995 380 ---- .3260B .2335A .3260B .3260 +.0730 .2530 385 ---- ---- ---- ---- .2780 +.0700 .2080 390 ---- .2310B .1470A .2310B .2310 +.0645 .1665 395 ---- .1685B .1100A .1685B .1860 +.0575 .1285 400 ---- .1440B .0785A .1440B .1445 +.0495 .0950 405 ---- .1060B .0525A .0525A .1070 +.0390 .0680 15 15 410 .0650 .0745B .0345A .0745B .0755 +.0290 1 .0465 415 ---- .0505B .0225A .0505B .0510 +.0200 .0310 420 ---- .0320B .0145A .0320B .0335 +.0130 .0205 425 ---- .0200B .0095A .0200B .0210 +.0075 .0135 10 430 ---- .0120B .0065A .0065A .0130 +.0045 .0085 435 ---- .0070B .0050A .0050A .0080 +.0025 .0055 440 ---- .0040B ---- .0040B .0050 +.0015 .0035 445 ---- ---- ---- ---- .0030 +.0005 .0025 450 ---- .0020B ---- .0020B .0015 UNCH .0015 455 ---- .0015B ---- .0015B .0010 UNCH .0010 460 ---- .0010B ---- ---- .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 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 15 25 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 UNCH .0005 340 ---- ---- ---- ---- .0005 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 -.0005 .0010 365 ---- ---- ---- ---- .0005 -.0010 .0015 370 ---- ---- .0020A .0020A .0010 -.0020 .0030 39 39 375 ---- ---- .0025A .0025A .0015 -.0035 .0050 380 ---- ---- .0035A .0035A .0030 -.0055 .0085 385 ---- ---- .0050A .0050A .0045 -.0095 .0140 10 390 ---- ---- .0080A .0080A .0080 -.0140 .0220 13 395 ---- ---- .0130A .0130A .0130 -.0210 .0340 400 ---- ---- .0210A .0210A .0210 -.0295 .0505 1 6 405 ---- .0755B .0335A .0335A .0335 -.0400 .0735 1 2 410 ---- .1070B .0520A .0520A .0520 -.0500 .1020 415 ---- .1395B .0775A .0775A .0775 -.0590 .1365 1 1 420 ---- .1870B .1095A .1095A .1100 -.0660 .1760 425 ---- ---- .1530A .1530A .1475 -.0710 .2185 430 ---- .2790B .1895A .1895A .1895 -.0745 .2640 435 ---- ---- ---- ---- .2345 -.0765 .3110 440 ---- .3765B .2815A .2815A .2810 -.0780 .3590 445 ---- ---- ---- ---- .3290 -.0785 .4075 450 ---- ---- .3790A .3790A .3780 -.0785 .4565 455 ---- ---- ---- ---- .4275 -.0785 .5060 460 ---- ---- ---- ---- .4770 -.0790 .5560 465 ---- ---- ---- ---- .5265 -.0790 .6055 470 ---- ---- ---- ---- .5765 -.0790 .6555 475 ---- ---- ---- ---- .6265 -.0790 .7055 480 ---- ---- ---- ---- .6765 -.0790 .7555 485 ---- ---- ---- ---- .7265 -.0790 .8055 490 ---- ---- ---- ---- .7765 -.0790 .8555 495 ---- ---- ---- ---- .8265 -.0790 .9055 500 ---- ---- ---- ---- .8765 -.0790 .9555 505 ---- ---- ---- ---- .9265 -.0790 1.0055 510 ---- ---- ---- ---- .9765 -.0790 1.0555 TOTAL EST.VOL VOLUME OPEN INT TOTAL 42 71 H5W MAR23 Copper Weekly Wednesday Option - Week 5 CALL 285 ---- ---- ---- ---- 1.2735 +.0790 1.1945 290 ---- ---- ---- ---- 1.2235 +.0790 1.1445 295 ---- ---- ---- ---- 1.1735 +.0790 1.0945 300 ---- ---- ---- ---- 1.1235 +.0790 1.0445 305 ---- ---- ---- ---- 1.0735 +.0790 .9945 310 ---- ---- ---- ---- 1.0235 +.0790 .9445 315 ---- ---- ---- ---- .9735 +.0790 .8945 320 ---- ---- ---- ---- .9235 +.0790 .8445 325 ---- ---- ---- ---- .8735 +.0790 .7945 330 ---- ---- ---- ---- .8235 +.0790 .7445 335 ---- ---- ---- ---- .7735 +.0790 .6945 340 ---- ---- ---- ---- .7235 +.0790 .6445 345 ---- ---- ---- ---- .6735 +.0790 .5945 350 ---- ---- ---- ---- .6240 +.0790 .5450 355 ---- ---- ---- ---- .5740 +.0790 .4950 360 ---- ---- ---- ---- .5240 +.0790 .4450 365 ---- ---- ---- ---- .4740 +.0790 .3950 370 ---- ---- ---- ---- .4240 +.0785 .3455 375 ---- ---- ---- ---- .3740 +.0770 .2970 380 ---- .2965B .2295A .2965B .3245 +.0755 .2490 385 ---- ---- ---- ---- .2755 +.0730 .2025 15 390 ---- .2270B .1390A .2270B .2270 +.0680 .1590 20 395 ---- .1380B .1000A .1360B .1800 +.0610 .1190 400 ---- .1365B .0670A .1365B .1360 +.0510 .0850 8 405 ---- .0960B .0410A .0960B .0965 +.0395 .0570 5 13 410 .0490 .0620B .0245A .0620B .0635 +.0270 5 .0365 2 415 .0375 .0375 .0145A .0270A .0390 +.0165 1 .0225 420 .0215 .0215 .0085A .0155A .0230 +.0095 8 .0135 1 1 425 ---- .0110B .0055A .0055A .0130 +.0050 .0080 430 ---- .0055B .0040A .0040A .0070 +.0020 .0050 435 ---- ---- ---- ---- .0040 +.0010 .0030 440 ---- ---- ---- ---- .0020 UNCH .0020 445 ---- ---- ---- ---- .0010 UNCH .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 2 .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 16 6 59 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 UNCH .0005 345 ---- ---- ---- ---- .0005 UNCH 2 .0005 350 ---- ---- ---- ---- .0005 UNCH .0005 355 ---- ---- ---- ---- .0005 UNCH .0005 360 ---- ---- ---- ---- .0005 UNCH .0005 1 365 ---- ---- ---- ---- .0005 UNCH .0005 370 ---- ---- ---- ---- .0005 -.0010 .0015 375 ---- ---- .0020A .0020A .0005 -.0020 .0025 10 380 ---- ---- .0020A .0020A .0010 -.0035 .0045 10 385 ---- ---- .0030A .0030A .0020 -.0065 .0085 5 390 ---- ---- .0040A .0040A .0035 -.0110 .0145 7 9 395 ---- ---- .0070A .0070A .0070 -.0180 .0250 1 16 400 ---- ---- .0125A .0125A .0125 -.0280 .0405 16 405 ---- .0635B .0225A .0225A .0230 -.0395 .0625 7 410 .0415 .0970B .0390A .0570B .0400 -.0520 8 .0920 415 ---- .1315B .0650A .0650A .0655 -.0625 .1280 420 ---- .1810B .0985A .0985A .0995 -.0695 .1690 425 ---- ---- .1440A .1440A .1395 -.0740 .2135 430 ---- .2765B .1835A .1835A .1835 -.0770 .2605 435 ---- ---- ---- ---- .2305 -.0780 .3085 440 ---- ---- .2790A .2790A .2785 -.0785 .3570 445 ---- ---- ---- ---- .3275 -.0790 .4065 450 ---- ---- ---- ---- .3770 -.0790 .4560 455 ---- ---- ---- ---- .4270 -.0790 .5060 460 ---- ---- ---- ---- .4770 -.0790 .5560 465 ---- ---- ---- ---- .5270 -.0785 .6055 470 ---- ---- ---- ---- .5770 -.0785 .6555 475 ---- ---- ---- ---- .6270 -.0785 .7055 480 ---- ---- ---- ---- .6765 -.0790 .7555 485 ---- ---- ---- ---- .7265 -.0790 .8055 490 ---- ---- ---- ---- .7765 -.0790 .8555 495 ---- ---- ---- ---- .8265 -.0790 .9055 500 ---- ---- ---- ---- .8765 -.0790 .9555 505 ---- ---- ---- ---- .9265 -.0790 1.0055 510 ---- ---- ---- ---- .9765 -.0790 1.0555 515 ---- ---- ---- ---- 1.0265 -.0790 1.1055 TOTAL EST.VOL VOLUME OPEN INT TOTAL 10 8 74 HX APR23 Copper Option CALL 025 ---- ---- ---- ---- 3.8735 +.0790 3.7945 050 ---- ---- ---- ---- 3.6235 +.0790 3.5445 075 ---- ---- ---- ---- 3.3735 +.0790 3.2945 100 ---- ---- ---- ---- 3.1235 +.0790 3.0445 125 ---- ---- ---- ---- 2.8735 +.0790 2.7945 150 ---- ---- ---- ---- 2.6235 +.0790 2.5445 175 ---- ---- ---- ---- 2.3735 +.0790 2.2945 200 ---- ---- ---- ---- 2.1235 +.0790 2.0445 220 ---- ---- ---- ---- 1.9235 +.0790 1.8445 225 ---- ---- ---- ---- 1.8735 +.0790 1.7945 230 ---- ---- ---- ---- 1.8235 +.0790 1.7445 235 ---- ---- ---- ---- 1.7735 +.0790 1.6945 240 ---- ---- ---- ---- 1.7235 +.0790 1.6445 245 ---- ---- ---- ---- 1.6735 +.0790 1.5945 250 ---- ---- ---- ---- 1.6235 +.0790 1.5445 255 ---- ---- ---- ---- 1.5735 +.0790 1.4945 260 ---- ---- ---- ---- 1.5235 +.0790 1.4445 265 ---- ---- ---- ---- 1.4735 +.0790 1.3945 270 ---- ---- ---- ---- 1.4235 +.0790 1.3445 275 ---- ---- ---- ---- 1.3735 +.0790 1.2945 280 ---- ---- ---- ---- 1.3235 +.0790 1.2445 285 ---- ---- ---- ---- 1.2735 +.0790 1.1945 290 ---- ---- ---- ---- 1.2235 +.0790 1.1445 295 ---- ---- ---- ---- 1.1735 +.0790 1.0945 300 ---- ---- ---- ---- 1.1235 +.0790 1.0445 305 ---- ---- ---- ---- 1.0735 +.0790 .9945 310 ---- ---- ---- ---- 1.0235 +.0790 .9445 315 ---- ---- ---- ---- .9735 +.0790 .8945 320 ---- ---- ---- ---- .9235 +.0790 .8445 325 ---- ---- ---- ---- .8735 +.0790 .7945 330 ---- ---- ---- ---- .8235 +.0790 .7445 335 ---- ---- ---- ---- .7740 +.0795 .6945 6 340 ---- ---- ---- ---- .7240 +.0790 .6450 16 345 ---- ---- ---- ---- .6740 +.0790 .5950 350 ---- ---- ---- ---- .6240 +.0790 .5450 19 355 ---- ---- ---- ---- .5740 +.0790 .4950 17 356 ---- ---- ---- ---- .5640 +.0790 .4850 357 ---- ---- ---- ---- .5540 +.0790 .4750 358 ---- ---- ---- ---- .5440 +.0790 .4650 359 ---- ---- ---- ---- .5340 +.0790 .4550 360 ---- ---- ---- ---- .5240 +.0790 .4450 26 361 ---- ---- ---- ---- .5140 +.0790 .4350 362 ---- ---- ---- ---- .5040 +.0790 .4250 363 ---- ---- ---- ---- .4940 +.0790 .4150 364 ---- ---- ---- ---- .4840 +.0790 .4050 365 ---- ---- ---- ---- .4740 +.0790 .3950 63 366 ---- ---- ---- ---- .4640 +.0790 .3850 367 ---- ---- ---- ---- .4540 +.0790 .3750 1 368 ---- ---- ---- ---- .4440 +.0785 .3655 369 ---- ---- ---- ---- .4340 +.0785 .3555 370 ---- ---- ---- ---- .4240 +.0785 .3455 173 371 ---- ---- ---- ---- .4140 +.0785 .3355 372 ---- ---- ---- ---- .4040 +.0780 .3260 373 ---- ---- ---- ---- .3940 +.0780 .3160 7 374 ---- ---- ---- ---- .3840 +.0780 .3060 375 ---- ---- ---- ---- .3740 +.0775 .2965 1 376 ---- ---- ---- ---- .3640 +.0775 .2865 377 ---- ---- ---- ---- .3540 +.0770 .2770 378 ---- ---- ---- ---- .3440 +.0770 .2670 379 ---- ---- ---- ---- .3340 +.0765 .2575 380 ---- .2515B .2280A .2515B .3245 +.0770 .2475 117 381 ---- ---- ---- ---- .3145 +.0765 .2380 21 382 ---- ---- ---- ---- .3045 +.0760 .2285 1 383 ---- ---- ---- ---- .2945 +.0755 .2190 1 384 ---- ---- ---- ---- .2850 +.0750 .2100 13 385 ---- ---- ---- ---- .2750 +.0745 .2005 138 386 ---- ---- ---- ---- .2655 +.0740 .1915 33 387 ---- ---- ---- ---- .2555 +.0730 .1825 388 ---- ---- ---- ---- .2460 +.0725 .1735 4 389 ---- ---- ---- ---- .2360 +.0715 .1645 10 390 ---- .2260B .1350A .2260B .2265 +.0705 .1560 525 391 ---- ---- .1325A .1325A .2170 +.0695 .1475 11 392 ---- ---- .1240A .1240A .2075 +.0685 .1390 17 393 ---- .1320B .1160A .1160A .1980 +.0670 .1310 9 394 ---- .1280B .1080A .1080A .1885 +.0655 .1230 11 395 ---- .1260B .0945A .0945A .1790 +.0635 .1155 391 396 ---- .1270B .0870A .0870A .1700 +.0620 .1080 73 397 ---- .1220B .0800A .0800A .1605 +.0600 .1005 29 398 ---- .1175B .0730A .0730A .1515 +.0580 .0935 148 399 ---- .1160B .0665A .0665A .1430 +.0560 .0870 136 400 ---- .1335B .0605A .0605A .1340 +.0535 132 .0805 58 921 401 ---- .1245B .0545A .0545A .1255 +.0515 .0740 18 83 402 ---- .1155B .0490A .0490A .1170 +.0490 .0680 4 16 403 ---- .1070B .0440A .0440A .1085 +.0460 .0625 19 72 404 .0525 .0990B .0390A .0390A .1005 +.0435 10 .0570 46 405 .0475 .0915B .0345A .0915B .0930 +.0410 66 .0520 5 299 406 .0510 .0840B .0310A .0840B .0855 +.0380 15 .0475 20 292 407 .0475 .0765B .0270A .0630B .0780 +.0350 2 .0430 63 408 .0370 .0695B .0240A .0695B .0710 +.0320 6 .0390 269 409 .0370 .0630B .0210A .0510B .0645 +.0295 28 .0350 74 410 .0255 .0580B .0185A .0385A .0585 +.0270 50 .0315 271 767 411 .0310 .0530 .0165A .0340A .0525 +.0240 47 .0285 55 412 ---- .0465B .0145A .0145A .0470 +.0215 .0255 113 413 .0250 .0415B .0130A .0415B .0420 +.0190 20 .0230 10 87 414 .0250 .0370B .0115A .0280B .0375 +.0170 3 .0205 159 415 .0240 .0330B .0105A .0210A .0330 +.0145 19 .0185 109 272 416 .0170 .0290B .0090A .0285B .0295 +.0130 29 .0165 1 159 417 .0240 .0255B .0080A .0255B .0260 +.0115 20 .0145 29 91 418 .0150 .0225B .0070A .0070A .0230 +.0100 2 .0130 81 419 ---- .0200B .0065A .0065A .0200 +.0080 .0120 107 420 .0075 .0180B .0060A .0115A .0175 +.0070 38 .0105 1325 1321 421 ---- .0150B .0050A .0050A .0155 +.0060 .0095 49 422 ---- .0130B .0045A .0045A .0135 +.0050 .0085 42 51 423 ---- .0115B .0040A .0040A .0120 +.0045 7 .0075 64 73 424 ---- .0100B .0040A .0040A .0105 +.0035 12 .0070 24 425 ---- .0090B .0035A .0035A .0095 +.0035 112 .0060 828 426 ---- .0075B .0030A .0030A .0085 +.0030 .0055 13 427 ---- .0065B .0030A .0030A .0075 +.0025 .0050 3 25 428 ---- .0055B .0025A .0025A .0065 +.0020 .0045 78 429 ---- .0050B .0025A .0025A .0060 +.0020 .0040 6 37 430 .0040 .0045B .0025A .0040 .0050 +.0015 39 .0035 256 1237 431 .0045 .0045 .0020A .0040A .0045 +.0010 2 .0035 42 432 .0025 .0035B .0020 .0035B .0040 +.0010 21 .0030 42 433 .0020 .0030B .0020 .0030B .0040 +.0010 5 .0030 33 434 ---- .0030B .0020A .0020A .0035 +.0010 .0025 33 435 ---- ---- .0015A .0015A .0030 +.0005 .0025 517 436 ---- ---- .0015A .0015A .0030 +.0010 .0020 69 437 ---- ---- .0015A .0015A .0025 +.0005 .0020 89 438 ---- ---- .0015A .0015A .0025 +.0005 .0020 25 439 .0020 .0020 .0015A .0015A .0025 +.0005 8 .0020 27 440 ---- ---- .0010A .0010A .0020 +.0005 .0015 381 441 ---- ---- ---- ---- .0020 +.0005 .0015 28 442 ---- ---- ---- ---- .0020 +.0005 .0015 130 443 ---- ---- ---- ---- .0015 UNCH .0015 20 444 ---- ---- ---- ---- .0015 UNCH .0015 31 445 ---- ---- ---- ---- .0015 UNCH .0015 175 446 ---- .0015B ---- .0015B .0015 +.0005 .0010 80 447 ---- ---- ---- ---- .0015 +.0005 .0010 139 448 ---- ---- ---- ---- .0010 UNCH .0010 69 450 .0015 .0015 .0010 .0010 .0010 UNCH 17 .0010 103 7160 455 ---- ---- ---- ---- .0010 UNCH .0010 177 460 .0010 .0010 .0010 .0010 .0005 UNCH 3 .0005 1585 465 ---- ---- ---- ---- .0005 UNCH .0005 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 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 ---- ---- ---- ---- 3.8735 +.0790 3.7945 050 ---- ---- ---- ---- 3.6235 +.0790 3.5445 075 ---- ---- ---- ---- 3.3735 +.0790 3.2945 100 ---- ---- ---- ---- 3.1235 +.0790 3.0445 125 ---- ---- ---- ---- 2.8735 +.0790 2.7945 150 ---- ---- ---- ---- 2.6235 +.0790 2.5445 175 ---- ---- ---- ---- 2.3735 +.0790 2.2945 200 ---- ---- ---- ---- 2.1235 +.0790 2.0445 220 ---- ---- ---- ---- 1.9235 +.0790 1.8445 225 ---- ---- ---- ---- 1.8735 +.0790 1.7945 230 ---- ---- ---- ---- 1.8235 +.0790 1.7445 235 ---- ---- ---- ---- 1.7735 +.0790 1.6945 240 ---- ---- ---- ---- 1.7235 +.0790 1.6445 245 ---- ---- ---- ---- 1.6735 +.0790 1.5945 250 ---- ---- ---- ---- 1.6235 +.0790 1.5445 255 ---- ---- ---- ---- 1.5735 +.0790 1.4945 260 ---- ---- ---- ---- 1.5235 +.0790 1.4445 265 ---- ---- ---- ---- 1.4735 +.0790 1.3945 270 ---- ---- ---- ---- 1.4235 +.0790 1.3445 275 ---- ---- ---- ---- 1.3735 +.0790 1.2945 1 280 ---- ---- ---- ---- 1.3235 +.0790 1.2445 285 ---- ---- ---- ---- 1.2735 +.0790 1.1945 290 ---- ---- ---- ---- 1.2235 +.0790 1.1445 295 ---- ---- ---- ---- 1.1735 +.0790 1.0945 300 ---- ---- ---- ---- 1.1235 +.0790 1.0445 3 305 ---- ---- ---- ---- 1.0735 +.0790 .9945 310 ---- ---- ---- ---- 1.0235 +.0785 .9450 315 ---- ---- ---- ---- .9735 +.0785 .8950 320 ---- ---- ---- ---- .9235 +.0780 .8455 325 ---- ---- ---- ---- .8740 +.0780 .7960 330 ---- ---- ---- ---- .8240 +.0775 .7465 335 ---- ---- ---- ---- .7750 +.0775 .6975 44 340 ---- .6580B .6295A .6295A .7255 +.0770 .6485 345 ---- ---- ---- ---- .6765 +.0765 .6000 350 ---- .6280B .5330A .6280B .6275 +.0755 .5520 110 355 ---- ---- ---- ---- .5795 +.0745 .5050 4 360 ---- .5315B .4395A .5315B .5315 +.0730 .4585 364 ---- ---- ---- ---- .4935 +.0710 .4225 365 ---- ---- ---- ---- .4845 +.0710 .4135 4 366 ---- ---- ---- ---- .4750 +.0705 .4045 367 ---- ---- ---- ---- .4655 +.0695 .3960 368 ---- ---- ---- ---- .4565 +.0695 .3870 369 ---- ---- ---- ---- .4470 +.0685 .3785 370 ---- .4380B .3505A .4380B .4380 +.0680 .3700 26 371 ---- ---- ---- ---- .4290 +.0680 .3610 372 ---- ---- ---- ---- .4200 +.0675 .3525 373 ---- ---- ---- ---- .4110 +.0670 .3440 374 ---- ---- .3355A .3355A .4020 +.0660 .3360 375 ---- ---- .3135A .3135A .3930 +.0655 .3275 28 376 ---- .3305B .3050A .3050A .3840 +.0645 .3195 377 ---- .3295B .2970A .3225B .3755 +.0645 .3110 378 ---- .3265B .2890A .3250B .3665 +.0635 .3030 296 379 ---- .3180B .2810A .3165B .3580 +.0630 .2950 380 ---- .3495B .2685A .3495B .3495 +.0625 .2870 185 381 ---- .3195B .2655A .3195B .3410 +.0615 .2795 382 ---- .3165B .2580A .3145B .3325 +.0610 .2715 383 ---- .3165B .2460A .3140B .3240 +.0600 .2640 1 384 ---- .3100B .2385A .3095B .3155 +.0590 .2565 1 385 ---- .3020B .2310A .3010B .3075 +.0580 .2495 58 386 ---- .2935B .2240A .2930B .2995 +.0575 .2420 9 387 ---- .2855B .2170A .2855B .2915 +.0565 .2350 6 388 ---- .2775B .2100A .2775B .2835 +.0555 .2280 21 389 ---- .2695B .2035A .2695B .2755 +.0545 .2210 1 390 ---- .2675B .1970A .2675B .2680 +.0535 .2145 55 391 ---- .2540B .1905A .2540B .2600 +.0525 .2075 392 ---- .2520B .1840A .2520B .2525 +.0510 .2015 3 393 .2085 .2445B .1780A .2445B .2450 +.0500 1 .1950 4 7 394 ---- .2370B .1720A .1720A .2375 +.0490 .1885 46 395 ---- .2300B .1660A .1660A .2305 +.0480 .1825 2 55 396 ---- .2230B .1600A .1600A .2235 +.0470 .1765 32 397 ---- .2160B .1545A .1545A .2165 +.0460 .1705 2 398 ---- .2090B .1495A .1495A .2095 +.0450 .1645 5 399 ---- .2020B .1440A .1440A .2025 +.0440 .1585 12 400 .1840 .1960B .1390A .1745A .1960 +.0430 4 .1530 2 444 401 ---- .1895B .1340A .1340A .1895 +.0415 .1480 3 54 402 ---- .1830B .1290A .1290A .1835 +.0410 .1425 100 403 ---- .1770B .1245A .1245A .1770 +.0395 .1375 1 47 404 ---- .1710B .1200A .1200A .1710 +.0385 .1325 15 81 405 .1545 .1650B .1150A .1590B .1655 +.0375 6 .1280 13 944 406 ---- .1595B .1110A .1110A .1595 +.0360 .1235 10 151 407 ---- .1540B .1070A .1070A .1540 +.0350 .1190 1 208 408 ---- .1485B .1030A .1030A .1485 +.0340 .1145 1 139 409 .1370 .1430B .0985A .1245A .1435 +.0330 11 .1105 61 410 .1285 .1380B .0950A .1295B .1380 +.0315 69 .1065 6 484 411 ---- .1330B .0910A .0910A .1330 +.0305 18 .1025 113 412 .1145 .1280B .0875A .1205B .1285 +.0300 15 .0985 48 413 .1100 .1235B .0840A .1155B .1235 +.0285 10 .0950 75 414 .1085 .1190B .0810A .1115B .1190 +.0280 61 .0910 209 415 .0940 .1145B .0775A .1145B .1145 +.0270 7 .0875 2 306 416 ---- .1100B .0745A .0745A .1100 +.0260 .0840 15 417 .0950 .1055B .0715A .0910A .1060 +.0250 1 .0810 11 418 ---- .1015B .0685A .0685A .1020 +.0245 .0775 11 419 .0920 .0975B .0655A .0975B .0980 +.0235 1 .0745 13 420 .0775 .0935B .0630 .0935B .0940 +.0225 208 .0715 50 1044 421 ---- .0900B .0605A .0605A .0900 +.0215 .0685 26 422 ---- .0865B .0580A .0580A .0865 +.0205 .0660 209 423 ---- .0830B .0555A .0555A .0830 +.0200 .0630 6 424 ---- .0795B .0535A .0535A .0800 +.0195 .0605 16 425 .0620 .0760B .0515A .0565A .0765 +.0185 4 .0580 10 1132 426 ---- .0730B .0490A .0490A .0735 +.0180 .0555 19 427 ---- .0700B .0470A .0470A .0705 +.0170 .0535 10 428 .0525 .0670B .0450A .0670B .0675 +.0165 5 .0510 3 429 ---- .0640B .0430A .0430A .0645 +.0155 .0490 53 430 .0565 .0615B .0415A .0615B .0620 +.0150 12 .0470 7 454 431 ---- .0585B .0395A .0395A .0595 +.0145 .0450 15 432 ---- .0560B .0380A .0380A .0565 +.0135 .0430 30 433 ---- .0535B .0365A .0365A .0545 +.0135 .0410 59 434 ---- .0515B .0350A .0350A .0520 +.0125 .0395 20 435 .0370 .0495B .0335A .0365A .0495 +.0120 10 .0375 3 360 436 ---- .0470B .0320A .0320A .0475 +.0115 .0360 11 437 ---- .0450B .0305A .0305A .0455 +.0110 .0345 301 438 ---- .0430B .0295A .0295A .0435 +.0105 .0330 250 439 .0400 .0410B .0280A .0410B .0415 +.0100 4 .0315 440 .0275 .0395B .0270A .0375B .0400 +.0100 185 .0300 50 558 441 .0290 .0375B .0260A .0375B .0380 +.0090 20 .0290 1 221 442 .0245 .0355B .0245 .0355B .0365 +.0090 1 .0275 210 443 ---- .0340B .0240A .0240A .0350 +.0085 .0265 22 444 ---- .0325B .0230A .0230A .0335 +.0080 .0255 20 445 .0265 .0310B .0220A .0220A .0320 +.0075 1 .0245 56 446 ---- .0300B .0210A .0300B .0305 +.0075 .0230 18 447 ---- .0285B .0200A .0200A .0290 +.0065 .0225 448 ---- .0270B .0195A .0195A .0280 +.0065 .0215 233 450 .0230 .0250B .0180A .0240B .0255 +.0060 16 .0195 16 4194 455 .0185 .0200B .0150A .0180A .0205 +.0045 2 .0160 262 460 .0115 .0165B .0115 .0165B .0165 +.0035 11 .0130 1 90 465 ---- .0130B .0100A .0130B .0135 +.0030 .0105 56 470 .0110 .0110 .0085A .0105A .0110 +.0020 1 .0090 2 84 475 .0070 .0085B .0070 .0085B .0095 +.0020 17 .0075 15 695 480 ---- .0070B .0060A .0060A .0080 +.0015 .0065 1 207 485 ---- .0060B .0050A .0050A .0065 +.0010 .0055 308 490 ---- .0050B ---- .0050B .0055 +.0010 .0045 1 274 495 ---- ---- ---- ---- .0050 +.0010 .0040 1003 500 ---- ---- ---- ---- .0045 +.0010 .0035 2822 505 ---- ---- ---- ---- .0040 +.0005 .0035 20 510 ---- ---- ---- ---- .0035 +.0005 .0030 176 515 ---- ---- ---- ---- .0030 +.0005 .0025 50 520 ---- ---- ---- ---- .0030 +.0005 .0025 52 525 ---- ---- ---- ---- .0025 UNCH .0025 50 530 ---- ---- ---- ---- .0025 +.0005 .0020 30 535 ---- ---- ---- ---- .0020 UNCH .0020 35 540 ---- ---- ---- ---- .0020 UNCH .0020 4 545 ---- ---- ---- ---- .0020 UNCH .0020 16 550 ---- ---- ---- ---- .0020 UNCH .0020 40 555 ---- ---- ---- ---- .0015 -.0005 .0020 560 ---- ---- ---- ---- .0015 UNCH .0015 11 565 ---- ---- ---- ---- .0015 UNCH .0015 10 570 ---- ---- ---- ---- .0015 UNCH .0015 575 ---- ---- ---- ---- .0015 UNCH .0015 4 580 ---- ---- ---- ---- .0015 UNCH .0015 600 ---- ---- ---- ---- .0010 -.0005 .0015 21 625 ---- ---- ---- ---- .0010 -.0005 .0015 650 ---- ---- ---- ---- .0010 -.0005 .0015 10 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0010 UNCH .0010 16 750 ---- ---- ---- ---- .0010 UNCH .0010 775 ---- ---- ---- ---- .0010 UNCH .0010 800 ---- ---- ---- ---- .0010 UNCH .0010 32 825 ---- ---- ---- ---- .0010 +.0005 .0005 1 HX JUN23 Copper Option CALL 025 ---- ---- ---- ---- 3.8720 +.0770 3.7950 050 ---- ---- ---- ---- 3.6220 +.0770 3.5450 075 ---- ---- ---- ---- 3.3720 +.0770 3.2950 100 ---- ---- ---- ---- 3.1220 +.0770 3.0450 125 ---- ---- ---- ---- 2.8720 +.0770 2.7950 150 ---- ---- ---- ---- 2.6220 +.0770 2.5450 175 ---- ---- ---- ---- 2.3720 +.0770 2.2950 200 ---- ---- ---- ---- 2.1220 +.0770 2.0450 220 ---- ---- ---- ---- 1.9220 +.0770 1.8450 225 ---- ---- ---- ---- 1.8720 +.0770 1.7950 230 ---- ---- ---- ---- 1.8220 +.0770 1.7450 235 ---- ---- ---- ---- 1.7720 +.0770 1.6950 240 ---- ---- ---- ---- 1.7220 +.0770 1.6450 245 ---- ---- ---- ---- 1.6720 +.0770 1.5950 250 ---- ---- ---- ---- 1.6220 +.0770 1.5450 255 ---- ---- ---- ---- 1.5720 +.0770 1.4950 260 ---- ---- ---- ---- 1.5220 +.0770 1.4450 1 265 ---- ---- ---- ---- 1.4720 +.0770 1.3950 270 ---- ---- ---- ---- 1.4220 +.0770 1.3450 275 ---- ---- ---- ---- 1.3720 +.0770 1.2950 280 ---- ---- ---- ---- 1.3220 +.0770 1.2450 285 ---- ---- ---- ---- 1.2720 +.0770 1.1950 290 ---- ---- ---- ---- 1.2220 +.0765 1.1455 295 ---- ---- ---- ---- 1.1720 +.0765 1.0955 300 ---- ---- ---- ---- 1.1225 +.0765 1.0460 305 ---- ---- ---- ---- 1.0725 +.0755 .9970 310 ---- ---- ---- ---- 1.0230 +.0755 .9475 1 315 ---- ---- ---- ---- .9735 +.0745 .8990 320 ---- .8790B .8315A .8790B .9245 +.0745 .8500 1 325 ---- ---- ---- ---- .8755 +.0735 .8020 42 330 ---- .8270B .7355A .8270B .8270 +.0730 .7540 3 335 ---- ---- ---- ---- .7790 +.0720 .7070 340 ---- .7310B .6420A .7310B .7315 +.0710 .6605 2 345 ---- ---- ---- ---- .6845 +.0700 .6145 350 ---- .6380B .5520A .6380B .6380 +.0680 .5700 4 355 ---- ---- ---- ---- .5930 +.0670 .5260 10 360 ---- .5480B .4660A .5480B .5485 +.0650 .4835 3 365 ---- .4560B .4300A .4560B .5050 +.0625 .4425 12 366 ---- .4550B .4220A .4535B .4965 +.0620 .4345 367 ---- .4525B .4145A .4525B .4880 +.0615 .4265 368 ---- .4505B .4065A .4470B .4795 +.0605 .4190 369 ---- .4515B .3985A .4435B .4710 +.0600 .4110 370 ---- .4625B .3860A .4625B .4630 +.0600 .4030 13 371 ---- .4480B .3835A .4480B .4545 +.0590 .3955 372 ---- .4405B .3755A .4385B .4465 +.0585 .3880 373 ---- .4320B .3680A .4320B .4385 +.0580 .3805 374 ---- .4240B .3605A .4240B .4300 +.0570 .3730 2 375 ---- .4160B .3485A .4160B .4220 +.0565 .3655 2 376 ---- .4080B .3410A .4080B .4140 +.0560 .3580 377 ---- .4000B .3340A .4000B .4065 +.0555 .3510 378 ---- .3925B .3270A .3920B .3985 +.0545 .3440 379 ---- .3845B .3195A .3845B .3905 +.0540 .3365 1 380 ---- .3820B .3130A .3820B .3830 +.0535 .3295 9 381 ---- .3690B .3060A .3690B .3755 +.0530 .3225 382 ---- .3615B .2990A .3615B .3680 +.0520 .3160 383 ---- .3550B .2925A .3530B .3605 +.0515 .3090 384 ---- .3520B .2860A .3520B .3530 +.0505 .3025 385 ---- .3445B .2795A .3445B .3455 +.0500 .2955 26 386 ---- .3375B .2730A .3375B .3385 +.0495 .2890 387 ---- .3300B .2670A .3300B .3315 +.0490 .2825 8 388 ---- .3230B .2605A .3230B .3245 +.0480 .2765 389 ---- .3160B .2545A .2545A .3175 +.0475 .2700 2 2 390 .3020 .3090B .2485A .2850A .3105 +.0465 1 .2640 15 391 ---- .3025B .2430A .2430A .3040 +.0465 .2575 392 ---- .2955B .2370A .2370A .2970 +.0455 .2515 393 ---- .2890B .2315A .2315A .2905 +.0450 .2455 394 ---- .2825B .2255A .2255A .2840 +.0440 .2400 1 395 ---- .2765B .2200A .2200A .2775 +.0435 .2340 1 126 396 ---- .2700B .2150A .2150A .2710 +.0425 .2285 397 ---- .2635B .2095A .2095A .2650 +.0420 .2230 25 398 ---- .2575B .2045A .2045A .2590 +.0410 .2180 399 .2245 .2520B .1990A .2520B .2530 +.0405 10 .2125 45 400 .2340 .2455B .1940A .2245A .2470 +.0395 1 .2075 1 205 401 ---- .2395B .1890A .1890A .2410 +.0385 .2025 402 ---- .2340B .1840A .1840A .2350 +.0375 .1975 42 403 ---- .2280B .1790A .1790A .2295 +.0370 .1925 404 ---- .2225B .1745A .1745A .2240 +.0365 .1875 30 405 .1980 .2170B .1700A .1980A .2185 +.0360 16 .1825 100 256 406 ---- .2115B .1655A .1655A .2130 +.0350 .1780 407 ---- .2065B .1610A .1610A .2080 +.0345 .1735 20 408 ---- .2010B .1570A .1570A .2025 +.0340 .1685 1 409 ---- .1965B .1525A .1525A .1975 +.0330 .1645 2 3 410 .1705 .1920B .1485A .1485A .1925 +.0325 40 .1600 41 275 411 ---- .1865B .1445A .1445A .1880 +.0320 .1560 412 ---- .1815B .1410A .1410A .1830 +.0310 .1520 7 7 413 ---- .1770B .1370A .1370A .1785 +.0305 .1480 414 ---- .1720B .1335A .1335A .1740 +.0300 .1440 16 415 .1595 .1680B .1295A .1675B .1700 +.0295 2 .1405 58 708 416 ---- .1630B .1260A .1260A .1655 +.0290 .1365 417 ---- .1590B .1225A .1225A .1615 +.0285 .1330 8 418 ---- .1545B .1195A .1195A .1570 +.0275 .1295 419 ---- .1505B .1160A .1160A .1520 +.0260 .1260 12 420 .1355 .1460B .1125A .1325A .1470 +.0245 5 .1225 425 1023 421 ---- .1420B .1095A .1095A .1425 +.0235 .1190 1 422 ---- .1385B .1065A .1065A .1385 +.0225 .1160 1 423 ---- .1345B .1035A .1035A .1350 +.0225 .1125 480 424 ---- .1305B .1005A .1005A .1315 +.0220 .1095 425 .1255 .1270B .0975A .1265B .1285 +.0220 1 .1065 10 2284 426 ---- .1235B .0950A .0950A .1250 +.0215 .1035 427 ---- .1200B .0925A .0925A .1220 +.0215 .1005 428 ---- .1165B .0900A .0900A .1185 +.0205 .0980 10 429 ---- .1130B .0870A .0870A .1150 +.0200 .0950 33 430 ---- .1100B .0845A .0845A .1115 +.0190 50 .0925 173 431 ---- .1070B .0820A .0820A .1085 +.0185 .0900 432 ---- .1040B .0795A .0795A .1055 +.0180 .0875 433 ---- .1010B .0775A .0775A .1025 +.0175 .0850 434 ---- .0980B .0755A .0755A .0995 +.0170 .0825 435 .0780 .0955B .0730A .0955B .0965 +.0165 120 .0800 10 213 436 ---- .0925B .0710A .0710A .0940 +.0160 .0780 8 440 ---- .0820B .0635A .0635A .0835 +.0145 .0690 18 342 445 ---- .0705B .0545A .0545A .0720 +.0125 .0595 6 77 450 ---- .0605B .0475A .0475A .0615 +.0100 82 .0515 102 2692 455 ---- .0520B .0410A .0410A .0525 +.0080 .0445 125 460 .0405 .0450B .0355A .0450B .0450 +.0065 12 .0385 6 355 465 ---- .0385B .0310A .0385B .0385 +.0050 100 .0335 297 470 ---- .0335B .0270A .0335B .0335 +.0045 .0290 1 45 475 ---- .0290B .0235A .0290B .0290 +.0040 .0250 3330 480 ---- .0250B .0210A .0250B .0255 +.0035 .0220 1 1004 485 ---- .0220B .0180A .0220B .0225 +.0035 .0190 8 741 490 ---- .0190B .0160A .0160A .0195 +.0025 .0170 1 365 495 ---- .0165B .0145A .0145A .0170 +.0020 .0150 28 500 ---- .0140B ---- .0140B .0150 +.0020 4 .0130 5 1879 505 ---- .0125B ---- .0125B .0130 +.0015 .0115 42 510 ---- .0110B ---- .0110B .0120 +.0015 .0105 225 515 ---- ---- .0090A .0090A .0105 +.0010 .0095 121 520 ---- ---- .0080A .0080A .0095 +.0010 .0085 66 525 ---- ---- ---- ---- .0085 +.0010 .0075 692 530 ---- ---- ---- ---- .0075 +.0005 .0070 10 535 ---- ---- .0060A .0060A .0070 +.0005 .0065 605 540 ---- ---- ---- ---- .0065 +.0010 .0055 211 545 ---- ---- .0050A .0050A .0060 +.0005 .0055 26 550 ---- ---- ---- ---- .0055 +.0005 80 .0050 4 1479 555 ---- ---- ---- ---- .0050 +.0005 .0045 23 560 ---- ---- ---- ---- .0045 +.0005 .0040 2 565 ---- ---- ---- ---- .0040 UNCH .0040 570 ---- ---- ---- ---- .0040 +.0005 .0035 11 575 ---- ---- ---- ---- .0035 UNCH .0035 580 ---- ---- ---- ---- .0030 UNCH .0030 1 600 ---- ---- ---- ---- .0025 UNCH .0025 10 625 ---- ---- ---- ---- .0020 UNCH .0020 8 650 ---- ---- ---- ---- .0015 UNCH .0015 1 675 ---- ---- ---- ---- .0010 UNCH .0010 700 ---- ---- ---- ---- .0010 UNCH .0010 725 ---- ---- ---- ---- .0010 UNCH .0010 750 ---- ---- ---- ---- .0010 UNCH .0010 5 775 ---- ---- ---- ---- .0005 -.0005 .0010 800 ---- ---- ---- ---- .0005 -.0005 .0010 825 ---- ---- ---- ---- .0005 UNCH .0005 HX JLY23 Copper Option CALL 025 ---- ---- ---- ---- 3.8720 +.0770 3.7950 050 ---- ---- ---- ---- 3.6220 +.0770 3.5450 075 ---- ---- ---- ---- 3.3720 +.0770 3.2950 100 ---- ---- ---- ---- 3.1220 +.0770 3.0450 125 ---- ---- ---- ---- 2.8720 +.0770 2.7950 150 ---- ---- ---- ---- 2.6220 +.0770 2.5450 175 ---- ---- ---- ---- 2.3720 +.0770 2.2950 200 ---- ---- ---- ---- 2.1220 +.0770 2.0450 220 ---- ---- ---- ---- 1.9220 +.0770 1.8450 225 ---- ---- ---- ---- 1.8720 +.0770 1.7950 230 ---- ---- ---- ---- 1.8220 +.0770 1.7450 235 ---- ---- ---- ---- 1.7720 +.0770 1.6950 240 ---- ---- ---- ---- 1.7220 +.0770 1.6450 245 ---- ---- ---- ---- 1.6720 +.0770 1.5950 250 ---- ---- ---- ---- 1.6220 +.0770 1.5450 255 ---- ---- ---- ---- 1.5720 +.0770 1.4950 260 ---- ---- ---- ---- 1.5220 +.0770 1.4450 265 ---- ---- ---- ---- 1.4720 +.0770 1.3950 270 ---- ---- ---- ---- 1.4220 +.0770 1.3450 275 ---- ---- ---- ---- 1.3720 +.0765 1.2955 280 ---- ---- ---- ---- 1.3220 +.0765 1.2455 285 ---- ---- ---- ---- 1.2725 +.0765 1.1960 290 ---- ---- ---- ---- 1.2225 +.0755 1.1470 1 295 ---- ---- ---- ---- 1.1730 +.0750 1.0980 300 ---- ---- 1.0310A 1.0310A 1.1240 +.0750 1.0490 1 305 ---- ---- ---- ---- 1.0750 +.0745 1.0005 310 ---- 1.0260B .9340A 1.0260B 1.0260 +.0735 .9525 1 315 ---- ---- ---- ---- .9780 +.0730 .9050 320 ---- .9290B .8390A .9290B .9295 +.0715 .8580 1 325 ---- ---- ---- ---- .8820 +.0710 .8110 330 ---- .8345B .7470A .8345B .8350 +.0695 .7655 1 335 ---- ---- ---- ---- .7890 +.0685 .7205 340 ---- .7425B .6580A .7425B .7430 +.0670 .6760 7 345 ---- ---- ---- ---- .6980 +.0650 .6330 350 ---- .6540B .5730A .6540B .6545 +.0640 .5905 35 355 ---- ---- .5370A .5370A .6115 +.0620 .5495 2 360 ---- .5690B .4930A .5690B .5695 +.0595 .5100 9 365 ---- .5225B .4595A .5205B .5290 +.0575 .4715 3 370 ---- .4890B .4180A .4890B .4895 +.0550 .4345 2 375 ---- .4460B .3830A .4445B .4515 +.0525 .3990 1 380 ---- .4145B .3500A .4145B .4150 +.0495 .3655 26 385 ---- .3795B .3190A .3795B .3805 +.0470 .3335 10 390 .3255 .3470B .2895A .2895A .3475 +.0440 2 .3035 12 395 ---- .3160B .2620A .2620A .3165 +.0410 .2755 5 400 ---- .2870B .2365A .2365A .2875 +.0380 .2495 670 405 ---- .2595B .2135A .2135A .2605 +.0355 .2250 691 410 .2160 .2345B .1915A .1915A .2350 +.0320 45 .2030 1058 415 ---- .2110B .1720A .1720A .2120 +.0295 .1825 7 420 ---- .1895B .1540A .1540A .1905 +.0270 .1635 651 425 ---- .1695B .1375A .1375A .1710 +.0245 .1465 10 829 430 .1370 .1515B .1230A .1515B .1530 +.0215 25 .1315 250 435 ---- .1350B .1095A .1095A .1365 +.0190 .1175 71 440 ---- .1205B .0975A .0975A .1220 +.0175 .1045 395 445 .0965 .1070B .0870A .0870A .1085 +.0150 10 .0935 18 450 .0820 .0955B .0775A .0955B .0965 +.0130 8 .0835 10 1061 455 ---- .0845B .0690A .0690A .0860 +.0120 87 .0740 9 460 ---- .0750B .0615A .0750B .0765 +.0105 .0660 11 465 ---- .0665B .0550A .0665B .0680 +.0090 .0590 232 470 ---- .0590B .0490A .0590B .0605 +.0080 .0525 63 475 ---- .0525B .0440A .0525B .0540 +.0070 .0470 1030 480 ---- .0465B .0390A .0465B .0480 +.0060 .0420 107 485 ---- .0415B .0350A .0415B .0425 +.0050 .0375 11 490 ---- .0370B .0315A .0370B .0380 +.0045 .0335 364 495 ---- .0330B .0285A .0330B .0340 +.0035 .0305 10 500 ---- .0290B .0255A .0290B .0305 +.0030 .0275 11 736 505 ---- .0260B .0230A .0260B .0275 +.0030 .0245 1 510 ---- .0230B .0210A .0210A .0245 +.0020 .0225 20 515 ---- .0210B .0190A .0190A .0220 +.0020 .0200 1 520 ---- ---- .0175A .0175A .0200 +.0015 .0185 61 525 ---- ---- .0160A .0160A .0180 +.0015 .0165 7 530 ---- ---- .0145A .0145A .0165 +.0015 .0150 10 535 ---- ---- .0135A .0135A .0150 +.0010 .0140 69 540 ---- ---- ---- ---- .0135 +.0010 .0125 5 545 ---- ---- .0110A .0110A .0125 +.0010 .0115 14 550 ---- ---- ---- ---- .0115 +.0010 .0105 1 32 555 ---- ---- .0095A .0095A .0105 +.0005 .0100 7 560 ---- ---- .0085A .0085A .0095 +.0005 .0090 12 565 ---- ---- .0080A .0080A .0090 +.0005 .0085 570 .0070 .0070 .0070 .0070 .0080 +.0005 1 .0075 1 55 575 ---- ---- ---- ---- .0075 +.0005 .0070 580 ---- ---- ---- ---- .0070 +.0005 .0065 600 ---- ---- ---- ---- .0050 UNCH .0050 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 ---- ---- ---- ---- 3.8690 +.0755 3.7935 050 ---- ---- ---- ---- 3.6190 +.0755 3.5435 075 ---- ---- ---- ---- 3.3690 +.0755 3.2935 100 ---- ---- ---- ---- 3.1190 +.0755 3.0435 125 ---- ---- ---- ---- 2.8690 +.0755 2.7935 150 ---- ---- ---- ---- 2.6190 +.0755 2.5435 175 ---- ---- ---- ---- 2.3690 +.0755 2.2935 200 ---- ---- ---- ---- 2.1190 +.0755 2.0435 220 ---- ---- ---- ---- 1.9190 +.0755 1.8435 225 ---- ---- ---- ---- 1.8690 +.0755 1.7935 230 ---- ---- ---- ---- 1.8190 +.0755 1.7435 235 ---- ---- ---- ---- 1.7690 +.0755 1.6935 240 ---- ---- ---- ---- 1.7190 +.0755 1.6435 245 ---- ---- ---- ---- 1.6690 +.0755 1.5935 250 ---- ---- ---- ---- 1.6190 +.0755 1.5435 255 ---- ---- ---- ---- 1.5690 +.0755 1.4935 260 ---- ---- ---- ---- 1.5190 +.0755 1.4435 7 265 ---- ---- ---- ---- 1.4690 +.0755 1.3935 270 ---- ---- ---- ---- 1.4190 +.0750 1.3440 1 275 ---- ---- ---- ---- 1.3690 +.0745 1.2945 280 ---- ---- ---- ---- 1.3195 +.0745 1.2450 285 ---- ---- ---- ---- 1.2700 +.0735 1.1965 290 ---- ---- 1.1305A 1.1305A 1.2210 +.0735 1.1475 295 ---- ---- ---- ---- 1.1720 +.0725 1.0995 300 ---- 1.1230B 1.0340A 1.1230B 1.1235 +.0720 1.0515 48 305 ---- ---- ---- ---- 1.0750 +.0710 1.0040 310 ---- 1.0270B .9395A 1.0270B 1.0275 +.0705 .9570 315 ---- ---- ---- ---- .9800 +.0695 .9105 320 ---- .9330B .8475A .9330B .9335 +.0685 .8650 325 ---- ---- ---- ---- .8875 +.0675 .8200 330 ---- .8410B .7585A .8410B .8420 +.0665 .7755 335 ---- ---- ---- ---- .7975 +.0650 .7325 340 ---- .7525B .6730A .7525B .7535 +.0635 .6900 345 ---- ---- ---- ---- .7105 +.0620 .6485 350 ---- .6675B .5920A .6675B .6690 +.0605 .6085 10 355 ---- .6225B .5575A .6215B .6280 +.0585 .5695 360 ---- .5865B .5155A .5865B .5880 +.0565 .5315 365 ---- .5435B .4795A .5415B .5495 +.0545 .4950 370 ---- .5100B .4445A .5100B .5125 +.0530 .4595 375 ---- .4740B .4115A .4740B .4765 +.0505 .4260 380 ---- .4395B .3800A .4395B .4420 +.0480 .3940 385 ---- .4070B .3495A .3495A .4090 +.0455 .3635 390 ---- .3765B .3215A .3215A .3775 +.0430 .3345 395 ---- .3470B .2945A .2945A .3480 +.0405 .3075 400 ---- .3185B .2695A .2695A .3200 +.0380 .2820 7 405 ---- .2920B .2465A .2465A .2935 +.0355 .2580 96 410 ---- .2675B .2250A .2250A .2690 +.0330 .2360 197 415 ---- .2445B .2050A .2050A .2460 +.0310 .2150 10 118 420 ---- .2230B .1865A .1865A .2245 +.0280 .1965 17 425 ---- .2030B .1700A .1700A .2045 +.0255 .1790 4 430 ---- .1850B .1540A .1540A .1865 +.0235 .1630 3 435 ---- .1680B .1400A .1400A .1695 +.0215 .1480 10 115 440 ---- .1525B .1270A .1270A .1540 +.0195 .1345 2 88 445 ---- .1380B .1155A .1380B .1400 +.0180 .1220 8 450 ---- .1250B .1045A .1250B .1270 +.0160 .1110 125 455 ---- .1130B .0950A .1130B .1150 +.0145 .1005 460 .0985 .1035B .0860A .0970A .1045 +.0130 1 .0915 1 465 ---- .0940B .0785A .0940B .0945 +.0115 .0830 10 470 ---- .0850B .0710A .0850B .0860 +.0110 .0750 1 475 ---- .0770B .0645A .0770B .0775 +.0095 .0680 10 110 480 ---- .0695B .0590A .0695B .0705 +.0085 .0620 36 485 ---- .0630B .0535A .0630B .0640 +.0075 .0565 490 ---- .0570B .0485A .0570B .0580 +.0070 .0510 495 .0475 .0515B .0445A .0515B .0525 +.0060 2 .0465 1 500 ---- .0470B .0405A .0470B .0480 +.0055 .0425 8 505 ---- .0420B .0370A .0420B .0435 +.0050 .0385 510 ---- .0380B .0340A .0380B .0395 +.0045 .0350 4 515 ---- .0345B .0315A .0345B .0360 +.0040 .0320 1 520 ---- .0315B .0290A .0315B .0330 +.0035 .0295 525 .0285 .0285 .0265A .0285 .0300 +.0030 1 .0270 50 530 ---- .0265B .0240A .0265B .0275 +.0030 .0245 535 .0235 .0240B .0235 .0235 .0255 +.0030 2 .0225 2 540 ---- .0220B ---- .0220B .0230 +.0025 .0205 545 ---- .0200B ---- .0200B .0215 +.0025 .0190 4 550 ---- .0185B ---- .0185B .0195 +.0020 .0175 1 555 ---- .0170B ---- .0170B .0180 +.0015 .0165 11 560 ---- .0155B ---- .0155B .0165 +.0015 .0150 565 ---- ---- ---- ---- .0155 +.0015 .0140 570 ---- ---- ---- ---- .0140 +.0010 .0130 575 ---- ---- ---- ---- .0130 +.0010 .0120 580 ---- ---- ---- ---- .0120 +.0010 .0110 600 ---- ---- ---- ---- .0090 +.0005 .0085 625 ---- ---- ---- ---- .0065 +.0005 .0060 13 650 ---- ---- ---- ---- .0045 UNCH .0045 675 ---- ---- ---- ---- .0035 UNCH .0035 700 ---- ---- ---- ---- .0025 UNCH .0025 725 ---- ---- ---- ---- .0020 UNCH .0020 750 ---- ---- ---- ---- .0015 UNCH .0015 775 ---- ---- ---- ---- .0015 UNCH .0015 800 ---- ---- ---- ---- .0010 UNCH .0010 825 ---- ---- ---- ---- .0010 UNCH .0010 9 HX SEP23 Copper Option CALL 025 ---- ---- ---- ---- 3.8690 +.0755 3.7935 050 ---- ---- ---- ---- 3.6190 +.0755 3.5435 075 ---- ---- ---- ---- 3.3690 +.0755 3.2935 100 ---- ---- ---- ---- 3.1190 +.0755 3.0435 125 ---- ---- ---- ---- 2.8690 +.0755 2.7935 150 ---- ---- ---- ---- 2.6190 +.0755 2.5435 175 ---- ---- ---- ---- 2.3690 +.0755 2.2935 200 ---- ---- ---- ---- 2.1190 +.0755 2.0435 220 ---- ---- ---- ---- 1.9190 +.0755 1.8435 225 ---- ---- ---- ---- 1.8690 +.0755 1.7935 230 ---- ---- ---- ---- 1.8190 +.0755 1.7435 235 ---- ---- ---- ---- 1.7690 +.0755 1.6935 240 ---- ---- ---- ---- 1.7190 +.0755 1.6435 245 ---- ---- ---- ---- 1.6690 +.0755 1.5935 250 ---- ---- ---- ---- 1.6190 +.0755 1.5435 255 ---- ---- ---- ---- 1.5690 +.0755 1.4935 260 ---- ---- ---- ---- 1.5190 +.0755 1.4435 265 ---- ---- ---- ---- 1.4690 +.0750 1.3940 270 ---- ---- ---- ---- 1.4190 +.0740 1.3450 275 ---- ---- ---- ---- 1.3700 +.0740 1.2960 280 ---- ---- 1.2315A 1.2315A 1.3205 +.0730 1.2475 285 ---- ---- ---- ---- 1.2720 +.0725 1.1995 290 ---- 1.2225B 1.1355A 1.2225B 1.2235 +.0720 1.1515 295 ---- ---- ---- ---- 1.1755 +.0710 1.1045 300 ---- 1.1265B 1.0410A 1.1265B 1.1280 +.0705 1.0575 305 ---- ---- ---- ---- 1.0805 +.0690 1.0115 310 ---- 1.0325B .9495A 1.0325B 1.0340 +.0685 .9655 315 ---- ---- ---- ---- .9880 +.0675 .9205 320 ---- .9415B .8610A .9415B .9425 +.0665 .8760 325 ---- ---- ---- ---- .8980 +.0655 .8325 330 ---- .8530B .7755A .8530B .8545 +.0645 .7900 335 ---- ---- ---- ---- .8115 +.0635 .7480 340 ---- .7675B .6935A .7675B .7695 +.0620 .7075 345 ---- ---- ---- ---- .7285 +.0610 .6675 350 ---- .6860B .6160A .6860B .6880 +.0590 .6290 355 ---- ---- ---- ---- .6490 +.0575 .5915 360 ---- .6080B .5430A .6080B .6110 +.0555 .5555 365 ---- .5485B .5080A .5485B .5740 +.0535 .5205 370 ---- .5350B .4750A .5350B .5380 +.0510 .4870 375 ---- .5000B .4430A .5000B .5035 +.0485 .4550 380 ---- .4670B .4125A .4670B .4705 +.0465 .4240 385 ---- .4370B .3810A .3810A .4385 +.0435 .3950 6 390 ---- .4070B .3535A .3535A .4085 +.0415 .3670 66 395 ---- .3780B .3275A .3275A .3795 +.0390 .3405 400 ---- .3510B .3030A .3030A .3520 +.0365 .3155 27 405 ---- .3250B .2805A .2805A .3260 +.0335 .2925 32 410 ---- .3010B .2590A .2590A .3020 +.0320 .2700 20 453 415 ---- .2780B .2390A .2390A .2795 +.0300 .2495 131 420 ---- .2570B .2200A .2200A .2580 +.0275 .2305 10 425 ---- .2370B .2030A .2030A .2385 +.0260 .2125 38 430 .2075 .2195B .1865A .1865A .2200 +.0240 25 .1960 97 435 ---- .2020B .1720A .1720A .2025 +.0220 .1805 220 440 ---- .1860B .1580A .1580A .1865 +.0200 .1665 455 445 ---- .1710B .1455A .1455A .1715 +.0180 .1535 3 450 .1455 .1575B .1340A .1575B .1580 +.0170 45 .1410 398 455 ---- .1440B .1230A .1440B .1450 +.0150 .1300 100 100 460 ---- .1320B .1130A .1130A .1335 +.0140 .1195 240 465 ---- .1210B .1040A .1040A .1230 +.0130 .1100 19 470 ---- .1115B .0960A .1115B .1130 +.0120 .1010 475 ---- .1025B .0885A .1025B .1040 +.0110 .0930 87 480 .0815 .0940B .0815 .0940B .0955 +.0100 2 .0855 76 485 ---- .0860B .0750A .0860B .0880 +.0090 .0790 137 490 ---- .0790B .0690A .0790B .0810 +.0085 .0725 15 495 ---- .0725B .0640A .0725B .0745 +.0075 .0670 10 500 ---- .0665B .0590A .0665B .0685 +.0070 1 .0615 48 505 ---- .0605B .0545A .0605B .0630 +.0060 .0570 11 510 ---- .0555B .0505A .0555B .0580 +.0055 .0525 6 515 ---- .0510B .0465A .0510B .0530 +.0045 .0485 56 520 ---- .0470B .0435A .0435A .0490 +.0040 1 .0450 34 525 ---- .0430B .0400A .0400A .0450 +.0035 .0415 60 530 ---- .0395B .0375A .0375A .0415 +.0030 .0385 300 535 ---- .0365B .0345A .0345A .0385 +.0030 .0355 50 540 ---- .0335B .0325A .0325A .0355 +.0025 .0330 545 ---- .0310B .0300A .0310B .0330 +.0025 .0305 10 550 ---- ---- .0280A .0280A .0305 +.0020 .0285 20 555 ---- ---- ---- ---- .0280 +.0015 .0265 560 ---- ---- ---- ---- .0260 +.0015 .0245 565 ---- ---- ---- ---- .0240 +.0010 .0230 570 ---- ---- ---- ---- .0225 +.0010 .0215 575 ---- ---- ---- ---- .0205 +.0005 .0200 70 580 ---- ---- ---- ---- .0195 +.0010 .0185 600 ---- ---- ---- ---- .0145 +.0005 .0140 21 625 ---- ---- ---- ---- .0100 UNCH .0100 650 ---- ---- ---- ---- .0075 UNCH .0075 675 ---- ---- ---- ---- .0055 UNCH .0055 700 ---- ---- ---- ---- .0040 -.0005 .0045 725 ---- ---- ---- ---- .0030 -.0005 .0035 750 ---- ---- ---- ---- .0025 UNCH .0025 775 ---- ---- ---- ---- .0020 UNCH .0020 800 ---- ---- ---- ---- .0015 -.0005 .0020 825 ---- ---- ---- ---- .0015 UNCH .0015 200 HX OCT23 Copper Option CALL 025 ---- ---- ---- ---- 3.8625 +.0725 3.7900 050 ---- ---- ---- ---- 3.6125 +.0725 3.5400 075 ---- ---- ---- ---- 3.3625 +.0725 3.2900 100 ---- ---- ---- ---- 3.1125 +.0725 3.0400 125 ---- ---- ---- ---- 2.8625 +.0725 2.7900 150 ---- ---- ---- ---- 2.6125 +.0725 2.5400 175 ---- ---- ---- ---- 2.3625 +.0725 2.2900 200 ---- ---- ---- ---- 2.1125 +.0725 2.0400 220 ---- ---- ---- ---- 1.9125 +.0725 1.8400 225 ---- ---- ---- ---- 1.8625 +.0725 1.7900 230 ---- ---- ---- ---- 1.8125 +.0725 1.7400 235 ---- ---- ---- ---- 1.7625 +.0725 1.6900 240 ---- ---- ---- ---- 1.7125 +.0725 1.6400 245 ---- ---- ---- ---- 1.6625 +.0725 1.5900 250 ---- ---- ---- ---- 1.6125 +.0725 1.5400 255 ---- ---- ---- ---- 1.5625 +.0720 1.4905 260 ---- ---- ---- ---- 1.5125 +.0715 1.4410 265 ---- ---- ---- ---- 1.4635 +.0715 1.3920 270 ---- ---- ---- ---- 1.4140 +.0705 1.3435 275 ---- ---- ---- ---- 1.3655 +.0700 1.2955 280 ---- 1.3145B 1.2320A 1.3145B 1.3170 +.0695 1.2475 285 ---- ---- ---- ---- 1.2690 +.0690 1.2000 290 ---- 1.2180B 1.1375A 1.2180B 1.2210 +.0680 1.1530 295 ---- ---- ---- ---- 1.1740 +.0675 1.1065 300 ---- 1.1240B 1.0455A 1.1240B 1.1270 +.0665 1.0605 1 305 ---- ---- ---- ---- 1.0805 +.0650 1.0155 310 ---- 1.0325B .9560A 1.0325B 1.0350 +.0645 .9705 315 ---- ---- ---- ---- .9900 +.0635 .9265 320 ---- .9435B .8700A .9435B .9460 +.0625 .8835 325 ---- ---- ---- ---- .9025 +.0615 .8410 330 ---- .8580B .7875A .8580B .8595 +.0600 .7995 335 ---- ---- ---- ---- .8180 +.0590 .7590 340 ---- .7755B .7085A .7755B .7770 +.0575 .7195 7 345 ---- ---- ---- ---- .7375 +.0565 .6810 350 ---- .6960B .6335A .6960B .6985 +.0545 .6440 4 355 ---- ---- .5975A .5975A .6610 +.0530 .6080 360 ---- .6210B .5625A .6210B .6245 +.0515 .5730 365 ---- .5850B .5290A .5850B .5890 +.0500 .5390 370 ---- .5500B .4970A .5500B .5550 +.0480 .5070 375 ---- .5165B .4660A .5165B .5220 +.0465 .4755 380 .4590 .4865B .4325A .4325A .4900 +.0440 4 .4460 385 ---- .4580B .4040A .4040A .4595 +.0420 .4175 390 ---- .4285B .3775A .3775A .4305 +.0405 .3900 395 ---- .4005B .3520A .3520A .4025 +.0380 .3645 5 400 ---- .3740B .3280A .3280A .3755 +.0355 .3400 20 405 ---- .3485B .3055A .3055A .3505 +.0340 .3165 410 ---- .3245B .2840A .2840A .3265 +.0315 .2950 415 ---- .3020B .2640A .2640A .3040 +.0300 .2740 420 ---- .2810B .2450A .2450A .2825 +.0275 .2550 425 ---- .2610B .2275A .2275A .2625 +.0255 .2370 430 ---- .2435B .2115A .2115A .2440 +.0240 .2200 435 ---- .2260B .1960A .1960A .2265 +.0220 .2045 440 ---- .2095B .1820A .2095B .2105 +.0210 .1895 445 ---- .1945B .1690A .1945B .1950 +.0190 .1760 450 ---- .1800B .1565A .1800B .1810 +.0175 .1635 1 455 ---- .1665B .1455A .1665B .1680 +.0165 .1515 460 ---- .1540B .1350A .1540B .1560 +.0150 .1410 465 ---- .1425B .1250A .1425B .1445 +.0140 .1305 150 470 ---- .1320B .1165A .1165A .1345 +.0130 .1215 312 475 ---- .1235B .1080A .1235B .1245 +.0120 .1125 480 ---- .1140B .1005A .1140B .1155 +.0110 .1045 485 ---- .1055B .0935A .0935A .1075 +.0100 .0975 490 ---- .0980B .0870A .0980B .0995 +.0090 .0905 495 ---- .0905B .0810A .0905B .0925 +.0085 .0840 1 500 ---- .0840B .0755A .0840B .0860 +.0080 .0780 14 505 ---- .0760B .0705A .0705A .0800 +.0075 .0725 510 ---- .0705B .0655A .0705B .0745 +.0070 .0675 515 ---- .0655B .0610A .0610A .0690 +.0060 .0630 520 ---- .0605B .0570A .0570A .0640 +.0050 .0590 525 ---- .0560B .0535A .0535A .0600 +.0050 .0550 530 ---- .0520B .0500A .0500A .0555 +.0045 .0510 535 ---- .0485B .0465A .0465A .0520 +.0045 .0475 540 ---- .0450B .0435A .0435A .0480 +.0035 .0445 545 ---- .0420B .0410A .0410A .0450 +.0035 .0415 550 ---- ---- .0385A .0385A .0420 +.0030 .0390 1 555 ---- ---- ---- ---- .0390 +.0025 .0365 560 ---- ---- ---- ---- .0365 +.0025 .0340 565 ---- ---- ---- ---- .0340 +.0020 .0320 570 ---- ---- ---- ---- .0320 +.0020 .0300 575 ---- ---- ---- ---- .0295 +.0015 .0280 580 ---- ---- ---- ---- .0280 +.0015 .0265 600 ---- ---- ---- ---- .0215 +.0010 .0205 625 ---- ---- ---- ---- .0155 +.0005 .0150 650 ---- ---- ---- ---- .0115 UNCH .0115 675 ---- ---- ---- ---- .0085 -.0005 .0090 700 ---- ---- ---- ---- .0065 -.0005 .0070 725 ---- ---- ---- ---- .0050 -.0005 .0055 750 ---- ---- ---- ---- .0040 -.0005 .0045 775 ---- ---- ---- ---- .0030 -.0005 .0035 800 ---- ---- ---- ---- .0025 -.0005 .0030 825 ---- ---- ---- ---- .0020 -.0005 .0025 HX NOV23 Copper Option CALL 025 ---- ---- ---- ---- 3.8625 +.0725 3.7900 050 ---- ---- ---- ---- 3.6125 +.0725 3.5400 075 ---- ---- ---- ---- 3.3625 +.0725 3.2900 100 ---- ---- ---- ---- 3.1125 +.0725 3.0400 125 ---- ---- ---- ---- 2.8625 +.0725 2.7900 150 ---- ---- ---- ---- 2.6125 +.0725 2.5400 175 ---- ---- ---- ---- 2.3625 +.0725 2.2900 200 ---- ---- ---- ---- 2.1125 +.0725 2.0400 220 ---- ---- ---- ---- 1.9125 +.0725 1.8400 225 ---- ---- ---- ---- 1.8625 +.0725 1.7900 230 ---- ---- ---- ---- 1.8125 +.0725 1.7400 235 ---- ---- ---- ---- 1.7625 +.0725 1.6900 240 ---- ---- ---- ---- 1.7125 +.0725 1.6400 245 ---- ---- ---- ---- 1.6625 +.0725 1.5900 250 ---- ---- ---- ---- 1.6125 +.0720 1.5405 255 ---- ---- ---- ---- 1.5630 +.0720 1.4910 260 ---- ---- ---- ---- 1.5135 +.0710 1.4425 265 ---- ---- ---- ---- 1.4645 +.0710 1.3935 270 ---- 1.3950B 1.3320A 1.3950B 1.4160 +.0705 1.3455 2 275 ---- ---- ---- ---- 1.3675 +.0695 1.2980 280 ---- 1.3160B 1.2370A 1.3160B 1.3195 +.0690 1.2505 8 285 ---- ---- ---- ---- 1.2720 +.0680 1.2040 290 ---- 1.2215B 1.1445A 1.2215B 1.2250 +.0675 1.1575 295 ---- ---- ---- ---- 1.1785 +.0665 1.1120 300 ---- 1.1295B 1.0545A 1.1295B 1.1330 +.0665 1.0665 305 ---- ---- ---- ---- 1.0875 +.0650 1.0225 310 ---- 1.0395B .9675A 1.0395B 1.0430 +.0645 .9785 315 ---- ---- ---- ---- .9990 +.0635 .9355 320 ---- .9530B .8835A .9530B .9555 +.0620 .8935 325 ---- ---- ---- ---- .9135 +.0610 .8525 330 ---- .8695B .8030A .8695B .8720 +.0600 .8120 335 ---- ---- ---- ---- .8315 +.0585 .7730 340 ---- .7885B .7265A .7885B .7915 +.0570 .7345 345 ---- ---- ---- ---- .7530 +.0555 .6975 350 ---- .7115B .6535A .7115B .7155 +.0540 .6615 355 ---- .6305B .6185A .6305B .6790 +.0525 .6265 360 ---- .6380B .5850A .6380B .6435 +.0510 .5925 365 ---- .6030B .5520A .6030B .6090 +.0490 .5600 370 ---- .5690B .5210A .5690B .5760 +.0480 .5280 375 ---- .5365B .4905A .5365B .5440 +.0460 .4980 380 ---- .5050B .4620A .5050B .5130 +.0445 .4685 385 ---- .4805B .4330A .4805B .4830 +.0425 .4405 390 ---- .4515B .4065A .4515B .4545 +.0405 .4140 395 ---- .4245B .3815A .4245B .4275 +.0395 .3880 200 400 ---- .3980B .3560A .3980B .4010 +.0370 .3640 2 405 ---- .3730B .3335A .3730B .3765 +.0355 .3410 410 ---- .3505B .3130A .3505B .3525 +.0335 .3190 415 ---- .3275B .2930A .3275B .3305 +.0320 .2985 40 420 ---- .3065B .2740A .3065B .3090 +.0300 .2790 425 ---- .2865B .2560A .2865B .2890 +.0285 .2605 430 ---- .2675B .2395A .2675B .2705 +.0270 .2435 435 ---- .2505B .2235A .2505B .2525 +.0250 .2275 440 ---- .2340B .2090A .2340B .2360 +.0230 .2130 445 ---- .2180B .1955A .2180B .2205 +.0215 .1990 450 ---- .2040B .1825A .2040B .2060 +.0200 .1860 1 455 ---- .1900B .1705A .1900B .1925 +.0185 .1740 460 ---- .1770B .1595A .1770B .1800 +.0175 .1625 465 ---- .1655B .1490A .1655B .1680 +.0160 .1520 470 ---- .1540B .1390A .1540B .1570 +.0150 .1420 475 ---- .1440B .1300A .1440B .1470 +.0140 .1330 200 480 ---- .1355B .1220A .1355B .1370 +.0125 .1245 485 ---- .1265B .1135A .1265B .1280 +.0115 .1165 1 490 ---- .1180B .1065A .1065A .1200 +.0110 .1090 1 495 ---- .1100B .1000A .1100B .1120 +.0100 .1020 500 ---- .1025B .0935A .1025B .1050 +.0095 .0955 1 505 ---- .0950B .0880A .0880A .0980 +.0085 .0895 510 ---- .0885B .0825A .0825A .0920 +.0085 .0835 515 ---- .0825B .0775A .0775A .0860 +.0075 .0785 520 ---- .0775B .0730A .0730A .0805 +.0070 .0735 525 ---- .0720B .0685A .0685A .0755 +.0065 .0690 530 ---- .0675B ---- .0675B .0705 +.0060 .0645 25 535 ---- .0630B ---- .0630B .0665 +.0060 .0605 540 ---- .0590B ---- .0590B .0620 +.0050 .0570 545 ---- .0555B ---- .0555B .0585 +.0050 .0535 550 ---- .0520B ---- .0520B .0545 +.0045 .0500 1 555 ---- .0485B ---- .0485B .0515 +.0045 .0470 560 ---- .0455B ---- .0455B .0480 +.0040 .0440 565 ---- .0425B ---- .0425B .0450 +.0035 .0415 570 ---- .0400B ---- .0400B .0425 +.0035 .0390 575 ---- .0375B ---- .0375B .0400 +.0030 .0370 580 ---- .0350B ---- .0350B .0375 +.0030 .0345 600 ---- ---- ---- ---- .0295 +.0020 .0275 625 ---- ---- ---- ---- .0220 +.0015 .0205 650 ---- ---- ---- ---- .0165 +.0010 .0155 675 ---- ---- ---- ---- .0125 +.0005 .0120 700 ---- ---- ---- ---- .0100 +.0005 .0095 1 725 ---- ---- ---- ---- .0080 +.0005 .0075 750 ---- ---- ---- ---- .0060 UNCH .0060 775 ---- ---- ---- ---- .0050 UNCH .0050 800 ---- ---- ---- ---- .0040 UNCH .0040 825 ---- ---- ---- ---- .0035 UNCH .0035 HX DEC23 Copper Option CALL 025 ---- ---- ---- 3.8130B 3.8625 +.0725 3.7900 050 ---- ---- ---- 3.5695B 3.6125 +.0725 3 3.5400 075 ---- ---- ---- ---- 3.3625 +.0725 3.2900 100 ---- ---- ---- ---- 3.1125 +.0725 3.0400 125 ---- ---- ---- ---- 2.8625 +.0725 2.7900 150 ---- ---- ---- ---- 2.6125 +.0725 2.5400 175 ---- ---- ---- ---- 2.3625 +.0725 2.2900 200 ---- ---- ---- ---- 2.1125 +.0725 2 2.0400 2 2 220 ---- ---- ---- ---- 1.9125 +.0725 1.8400 225 ---- ---- ---- ---- 1.8625 +.0725 1.7900 230 ---- ---- ---- ---- 1.8125 +.0725 1.7400 235 ---- ---- ---- ---- 1.7625 +.0725 1.6900 240 ---- ---- ---- ---- 1.7125 +.0725 1.6400 245 ---- ---- ---- ---- 1.6625 +.0725 1.5900 250 ---- ---- ---- ---- 1.6125 +.0725 1.5400 255 ---- ---- ---- ---- 1.5625 +.0715 1.4910 260 ---- 1.4495B 1.4320A 1.4495B 1.5135 +.0710 1.4425 265 ---- ---- ---- ---- 1.4650 +.0705 1.3945 270 ---- 1.4135B 1.3365A 1.4135B 1.4165 +.0695 1.3470 275 ---- ---- ---- ---- 1.3690 +.0690 1.3000 280 ---- 1.3185B 1.2435A 1.3185B 1.3220 +.0680 1.2540 285 ---- ---- ---- ---- 1.2760 +.0675 1.2085 290 ---- 1.2255B 1.1525A 1.2255B 1.2300 +.0665 1.1635 295 ---- ---- ---- ---- 1.1850 +.0660 1.1190 300 ---- 1.1350B 1.0650A 1.1350B 1.1400 +.0645 1.0755 305 ---- ---- ---- ---- 1.0960 +.0635 1.0325 310 ---- 1.0475B .9800A 1.0475B 1.0530 +.0630 .9900 315 ---- ---- ---- ---- 1.0105 +.0620 .9485 320 ---- .9630B .8980A .9630B .9685 +.0610 .9075 325 ---- ---- ---- ---- .9275 +.0595 .8680 330 ---- .8810B .8200A .8810B .8870 +.0585 .8285 335 ---- ---- ---- ---- .8475 +.0570 .7905 340 ---- .8020B .7455A .8020B .8090 +.0560 .7530 345 ---- ---- ---- ---- .7710 +.0540 .7170 350 ---- .7270B .6745A .7270B .7345 +.0530 .6815 5 355 ---- .6760B .6405A .6760B .6985 +.0515 .6470 360 ---- .6555B .6075A .6555B .6640 +.0505 .6135 365 ---- .6210B .5760A .6210B .6300 +.0485 .5815 370 ---- .5880B .5455A .5880B .5975 +.0470 .5505 375 ---- .5560B .5160A .5560B .5660 +.0455 .5205 380 ---- .5250B .4875A .5250B .5355 +.0440 .4915 385 ---- .5025B .4560A .5025B .5060 +.0420 .4640 390 ---- .4740B .4300A .4740B .4780 +.0405 .4375 10 395 ---- .4475B .4050A .4475B .4510 +.0390 .4120 400 ---- .4215B .3810A .4215B .4255 +.0375 .3880 2 405 ---- .3970B .3590A .3970B .4005 +.0355 .3650 20 410 ---- .3735B .3380A .3735B .3775 +.0345 .3430 415 ---- .3515B .3180A .3515B .3550 +.0325 14 .3225 122 420 ---- .3305B .2995A .3305B .3340 +.0310 .3030 7 425 ---- .3105B .2815A .3105B .3140 +.0295 .2845 170 430 ---- .2920B .2650A .2920B .2950 +.0275 .2675 435 ---- .2740B .2490A .2740B .2775 +.0265 .2510 200 440 ---- .2575B .2345A .2575B .2605 +.0245 .2360 445 ---- .2415B .2200A .2415B .2450 +.0230 .2220 450 ---- .2265B .2070A .2265B .2300 +.0215 .2085 1050 455 ---- .2125B .1945A .2125B .2160 +.0200 .1960 460 ---- .1995B .1830A .1995B .2030 +.0185 .1845 75 465 ---- .1870B .1720A .1870B .1910 +.0175 .1735 409 470 ---- .1755B .1615A .1755B .1795 +.0165 .1630 154 475 ---- .1645B .1500A .1645B .1690 +.0155 .1535 170 480 ---- .1545B .1410A .1545B .1585 +.0140 .1445 2 485 ---- .1470B .1325A .1470B .1495 +.0135 14 .1360 123 490 ---- .1380B .1250A .1380B .1405 +.0125 .1280 1 495 ---- .1295B .1175A .1295B .1320 +.0115 .1205 10 500 ---- .1215B .1105A .1215B .1245 +.0110 .1135 240 505 ---- .1125B .1060A .1060A .1170 +.0100 .1070 510 ---- .1055B .1000A .1000A .1100 +.0090 .1010 515 ---- .0995B .0940A .0940A .1040 +.0090 .0950 520 ---- .0935B .0890A .0890A .0980 +.0085 .0895 525 ---- .0880B .0835A .0835A .0920 +.0075 .0845 530 ---- .0825B .0790A .0790A .0870 +.0070 .0800 6 535 ---- .0780B .0750A .0750A .0820 +.0065 .0755 540 ---- .0735B .0705A .0705A .0770 +.0060 .0710 545 ---- .0690B ---- .0690B .0730 +.0060 .0670 550 ---- .0650B ---- .0650B .0690 +.0055 .0635 41 555 ---- .0615B ---- .0615B .0650 +.0050 .0600 560 ---- .0580B ---- .0580B .0615 +.0050 .0565 565 ---- .0545B ---- .0545B .0580 +.0045 .0535 570 ---- .0515B ---- .0515B .0545 +.0040 .0505 575 ---- .0490B ---- .0490B .0515 +.0035 .0480 150 580 ---- .0465B ---- .0465B .0490 +.0035 .0455 10 600 ---- .0370B ---- .0370B .0390 +.0025 .0365 35 625 ---- ---- ---- ---- .0300 +.0015 .0285 20 650 ---- .0225B ---- .0225B .0235 +.0015 .0220 20 675 ---- ---- ---- ---- .0180 +.0005 .0175 700 ---- ---- ---- ---- .0145 +.0005 .0140 3 725 ---- ---- ---- ---- .0115 UNCH .0115 10 750 ---- ---- ---- ---- .0095 UNCH .0095 775 ---- ---- ---- ---- .0075 UNCH .0075 800 ---- ---- ---- ---- .0065 UNCH .0065 3 825 ---- ---- ---- ---- .0055 UNCH .0055 HX JAN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8555 +.0695 3.7860 050 ---- ---- ---- ---- 3.6055 +.0695 3.5360 075 ---- ---- ---- ---- 3.3555 +.0695 3.2860 100 ---- ---- ---- ---- 3.1055 +.0695 3.0360 125 ---- ---- ---- ---- 2.8555 +.0695 2.7860 150 ---- ---- ---- ---- 2.6055 +.0695 2.5360 175 ---- ---- ---- ---- 2.3555 +.0695 2.2860 200 ---- ---- ---- ---- 2.1055 +.0695 2.0360 220 ---- ---- ---- ---- 1.9055 +.0695 1.8360 225 ---- ---- ---- ---- 1.8555 +.0695 1.7860 230 ---- ---- ---- ---- 1.8055 +.0695 1.7360 235 ---- ---- ---- ---- 1.7555 +.0695 1.6860 240 ---- ---- ---- ---- 1.7055 +.0695 1.6360 245 ---- ---- ---- ---- 1.6555 +.0695 1.5860 250 ---- ---- ---- ---- 1.6055 +.0690 1.5365 255 ---- ---- ---- ---- 1.5560 +.0685 1.4875 260 ---- ---- ---- ---- 1.5070 +.0675 1.4395 265 ---- ---- ---- ---- 1.4590 +.0670 1.3920 270 ---- ---- ---- ---- 1.4115 +.0665 1.3450 275 ---- ---- ---- ---- 1.3645 +.0655 1.2990 280 ---- ---- ---- ---- 1.3185 +.0650 1.2535 285 ---- ---- ---- ---- 1.2730 +.0645 1.2085 290 ---- ---- ---- ---- 1.2280 +.0635 1.1645 295 ---- ---- ---- ---- 1.1840 +.0630 1.1210 300 ---- ---- ---- ---- 1.1405 +.0620 1.0785 305 ---- ---- ---- ---- 1.0975 +.0610 1.0365 310 ---- ---- ---- ---- 1.0560 +.0605 .9955 315 ---- ---- ---- ---- 1.0145 +.0590 .9555 320 ---- ---- ---- ---- .9740 +.0580 .9160 325 ---- ---- ---- ---- .9345 +.0570 .8775 330 ---- ---- ---- ---- .8960 +.0560 .8400 335 ---- ---- ---- ---- .8580 +.0550 .8030 340 ---- ---- ---- ---- .8210 +.0540 .7670 345 ---- ---- ---- ---- .7845 +.0525 .7320 350 ---- ---- ---- ---- .7495 +.0515 .6980 35 355 ---- ---- ---- ---- .7150 +.0505 .6645 360 ---- ---- ---- ---- .6815 +.0490 .6325 365 ---- ---- ---- ---- .6490 +.0475 .6015 370 ---- ---- ---- ---- .6175 +.0465 .5710 375 ---- ---- ---- ---- .5875 +.0455 .5420 380 ---- ---- ---- ---- .5580 +.0440 .5140 385 ---- ---- ---- ---- .5295 +.0425 .4870 390 ---- ---- ---- ---- .5025 +.0415 .4610 395 ---- ---- ---- ---- .4765 +.0400 .4365 400 ---- ---- ---- ---- .4515 +.0385 .4130 405 ---- ---- ---- ---- .4275 +.0370 .3905 410 ---- ---- ---- ---- .4050 +.0360 .3690 415 ---- ---- ---- ---- .3830 +.0345 .3485 420 ---- ---- ---- ---- .3625 +.0335 .3290 425 ---- ---- ---- ---- .3425 +.0320 .3105 430 ---- ---- ---- ---- .3235 +.0305 .2930 435 ---- ---- ---- ---- .3060 +.0295 .2765 440 ---- ---- ---- ---- .2890 +.0285 .2605 445 ---- ---- ---- ---- .2730 +.0275 .2455 450 ---- ---- ---- ---- .2575 +.0260 .2315 455 ---- ---- ---- ---- .2430 +.0245 .2185 460 ---- ---- ---- ---- .2295 +.0240 .2055 465 ---- ---- ---- ---- .2165 +.0230 .1935 470 ---- ---- ---- ---- .2045 +.0220 .1825 475 ---- ---- ---- ---- .1925 +.0205 .1720 480 ---- ---- ---- ---- .1815 +.0200 .1615 485 ---- ---- ---- ---- .1710 +.0190 .1520 490 ---- ---- ---- ---- .1615 +.0185 .1430 495 ---- ---- ---- ---- .1520 +.0175 .1345 500 ---- ---- ---- ---- .1430 +.0165 .1265 65 505 ---- ---- ---- ---- .1350 +.0160 .1190 510 ---- ---- ---- ---- .1270 +.0150 .1120 515 ---- ---- ---- ---- .1195 +.0140 .1055 520 ---- ---- ---- ---- .1125 +.0135 .0990 525 ---- ---- ---- ---- .1060 +.0130 .0930 530 ---- ---- ---- ---- .0995 +.0120 .0875 535 ---- ---- ---- ---- .0935 +.0115 .0820 540 ---- ---- ---- ---- .0880 +.0110 .0770 545 ---- ---- ---- ---- .0830 +.0105 .0725 550 ---- ---- ---- ---- .0780 +.0100 .0680 555 ---- ---- ---- ---- .0735 +.0095 .0640 560 ---- ---- ---- ---- .0690 +.0090 .0600 565 ---- ---- ---- ---- .0650 +.0085 .0565 570 ---- ---- ---- ---- .0610 +.0080 .0530 575 ---- ---- ---- ---- .0575 +.0075 .0500 600 ---- ---- ---- ---- .0420 +.0055 .0365 625 ---- ---- ---- ---- .0310 +.0045 .0265 650 ---- ---- ---- ---- .0230 +.0035 .0195 675 ---- ---- ---- ---- .0170 +.0025 .0145 700 ---- ---- ---- ---- .0125 +.0020 .0105 725 ---- ---- ---- ---- .0095 +.0015 .0080 750 ---- ---- ---- ---- .0070 +.0010 .0060 775 ---- ---- ---- ---- .0055 +.0010 .0045 800 ---- ---- ---- ---- .0040 +.0005 .0035 825 ---- ---- ---- ---- .0030 +.0005 .0025 HX FEB24 Copper Option CALL 025 ---- ---- ---- ---- 3.8555 +.0695 3.7860 050 ---- ---- ---- ---- 3.6055 +.0695 3.5360 075 ---- ---- ---- ---- 3.3555 +.0695 3.2860 100 ---- ---- ---- ---- 3.1055 +.0695 3.0360 125 ---- ---- ---- ---- 2.8555 +.0695 2.7860 150 ---- ---- ---- ---- 2.6055 +.0695 2.5360 175 ---- ---- ---- ---- 2.3555 +.0695 2.2860 200 ---- ---- ---- ---- 2.1055 +.0695 2.0360 220 ---- ---- ---- ---- 1.9055 +.0695 1.8360 225 ---- ---- ---- ---- 1.8555 +.0695 1.7860 230 ---- ---- ---- ---- 1.8055 +.0695 1.7360 235 ---- ---- ---- ---- 1.7555 +.0695 1.6860 240 ---- ---- ---- ---- 1.7055 +.0695 1.6360 245 ---- ---- ---- ---- 1.6555 +.0690 1.5865 250 ---- ---- ---- ---- 1.6060 +.0685 1.5375 255 ---- ---- ---- ---- 1.5570 +.0680 1.4890 260 ---- ---- ---- ---- 1.5085 +.0670 1.4415 265 ---- ---- ---- ---- 1.4610 +.0665 1.3945 270 ---- ---- ---- ---- 1.4145 +.0660 1.3485 275 ---- ---- ---- ---- 1.3680 +.0650 1.3030 280 ---- ---- ---- ---- 1.3225 +.0645 1.2580 285 ---- ---- ---- ---- 1.2780 +.0640 1.2140 290 ---- ---- ---- ---- 1.2340 +.0630 1.1710 295 ---- ---- ---- ---- 1.1905 +.0620 1.1285 300 ---- ---- ---- ---- 1.1480 +.0615 1.0865 305 ---- ---- ---- ---- 1.1060 +.0605 1.0455 310 ---- ---- ---- ---- 1.0650 +.0595 1.0055 315 ---- ---- ---- ---- 1.0245 +.0585 .9660 320 ---- ---- ---- ---- .9850 +.0575 .9275 325 ---- ---- ---- ---- .9460 +.0565 .8895 330 ---- ---- ---- ---- .9080 +.0555 .8525 335 ---- ---- ---- ---- .8710 +.0545 .8165 340 ---- ---- ---- ---- .8345 +.0530 .7815 345 ---- ---- ---- ---- .7990 +.0520 .7470 350 ---- ---- ---- ---- .7645 +.0510 .7135 355 ---- ---- ---- ---- .7310 +.0500 .6810 360 ---- ---- ---- ---- .6985 +.0490 .6495 365 ---- ---- ---- ---- .6665 +.0475 .6190 370 ---- ---- ---- ---- .6360 +.0465 .5895 375 ---- ---- ---- ---- .6060 +.0450 .5610 380 ---- ---- ---- ---- .5775 +.0440 .5335 385 ---- ---- ---- ---- .5495 +.0425 .5070 390 ---- ---- ---- ---- .5230 +.0415 .4815 395 ---- ---- ---- ---- .4975 +.0400 .4575 400 ---- ---- ---- ---- .4730 +.0390 .4340 405 ---- ---- ---- ---- .4495 +.0375 .4120 410 ---- ---- ---- ---- .4270 +.0365 .3905 415 ---- ---- ---- ---- .4055 +.0350 .3705 420 ---- ---- ---- ---- .3850 +.0340 .3510 425 ---- ---- ---- ---- .3655 +.0330 .3325 430 ---- ---- ---- ---- .3465 +.0310 .3155 435 ---- ---- ---- ---- .3290 +.0305 .2985 440 ---- ---- ---- ---- .3120 +.0290 .2830 445 ---- ---- ---- ---- .2960 +.0280 .2680 450 ---- ---- ---- ---- .2805 +.0265 .2540 455 ---- ---- ---- ---- .2660 +.0255 .2405 460 ---- ---- ---- ---- .2525 +.0250 .2275 465 ---- ---- ---- ---- .2395 +.0240 .2155 470 ---- ---- ---- ---- .2270 +.0230 .2040 475 ---- ---- ---- ---- .2150 +.0220 .1930 480 ---- ---- ---- ---- .2040 +.0210 .1830 485 ---- ---- ---- ---- .1930 +.0200 .1730 490 ---- ---- ---- ---- .1830 +.0190 .1640 495 ---- ---- ---- ---- .1735 +.0185 .1550 500 ---- ---- ---- ---- .1645 +.0180 .1465 505 ---- ---- ---- ---- .1555 +.0165 .1390 510 ---- ---- ---- ---- .1475 +.0160 .1315 515 ---- ---- ---- ---- .1395 +.0155 .1240 520 ---- ---- ---- ---- .1325 +.0150 .1175 525 ---- ---- ---- ---- .1255 +.0145 .1110 530 ---- ---- ---- ---- .1185 +.0135 .1050 535 ---- ---- ---- ---- .1125 +.0130 .0995 540 ---- ---- ---- ---- .1065 +.0125 .0940 545 ---- ---- ---- ---- .1010 +.0120 .0890 550 ---- ---- ---- ---- .0955 +.0110 .0845 555 ---- ---- ---- ---- .0905 +.0110 .0795 560 ---- ---- ---- ---- .0855 +.0100 .0755 565 ---- ---- ---- ---- .0810 +.0095 .0715 570 ---- ---- ---- ---- .0770 +.0095 .0675 575 ---- ---- ---- ---- .0730 +.0090 .0640 600 ---- ---- ---- ---- .0555 +.0070 .0485 625 ---- ---- ---- ---- .0425 +.0055 .0370 650 ---- ---- ---- ---- .0325 +.0040 .0285 675 ---- ---- ---- ---- .0255 +.0035 .0220 700 ---- ---- ---- ---- .0195 +.0025 .0170 725 ---- ---- ---- ---- .0155 +.0025 .0130 750 ---- ---- ---- ---- .0120 +.0015 .0105 775 ---- ---- ---- ---- .0095 +.0015 .0080 800 ---- ---- ---- ---- .0075 +.0010 .0065 825 ---- ---- ---- ---- .0060 +.0010 .0050 HX MAR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8555 +.0695 3.7860 050 ---- ---- ---- ---- 3.6055 +.0695 3.5360 075 ---- ---- ---- ---- 3.3555 +.0695 3.2860 100 ---- ---- ---- ---- 3.1055 +.0695 3.0360 125 ---- ---- ---- ---- 2.8555 +.0695 2.7860 150 ---- ---- ---- ---- 2.6055 +.0695 2.5360 175 ---- ---- ---- ---- 2.3555 +.0695 2.2860 200 ---- ---- ---- ---- 2.1055 +.0695 2.0360 220 ---- ---- ---- ---- 1.9055 +.0695 1.8360 225 ---- ---- ---- ---- 1.8555 +.0695 1.7860 230 ---- ---- ---- ---- 1.8055 +.0695 1.7360 235 ---- ---- ---- ---- 1.7555 +.0695 1.6860 240 ---- ---- ---- ---- 1.7055 +.0695 1.6360 245 ---- ---- ---- ---- 1.6560 +.0690 1.5870 250 ---- ---- ---- ---- 1.6070 +.0680 1.5390 255 ---- ---- ---- ---- 1.5585 +.0670 1.4915 260 ---- ---- ---- ---- 1.5110 +.0665 1.4445 265 ---- ---- ---- ---- 1.4645 +.0660 1.3985 270 ---- ---- ---- ---- 1.4185 +.0655 1.3530 275 ---- ---- ---- ---- 1.3730 +.0645 1.3085 280 ---- ---- ---- ---- 1.3285 +.0640 1.2645 285 ---- ---- ---- ---- 1.2845 +.0630 1.2215 290 ---- ---- ---- ---- 1.2410 +.0620 1.1790 295 ---- ---- ---- ---- 1.1985 +.0615 1.1370 300 ---- ---- ---- ---- 1.1570 +.0605 1.0965 305 ---- ---- ---- ---- 1.1160 +.0595 1.0565 310 ---- ---- ---- ---- 1.0755 +.0585 1.0170 315 ---- ---- ---- ---- 1.0365 +.0580 .9785 320 ---- ---- ---- ---- .9975 +.0565 .9410 325 ---- ---- ---- ---- .9600 +.0560 .9040 330 ---- ---- ---- ---- .9230 +.0550 .8680 335 ---- ---- ---- ---- .8865 +.0535 .8330 340 ---- ---- ---- ---- .8510 +.0525 .7985 345 ---- ---- ---- ---- .8165 +.0515 .7650 350 ---- ---- ---- ---- .7830 +.0505 .7325 355 ---- ---- ---- ---- .7500 +.0490 .7010 360 ---- ---- ---- ---- .7185 +.0485 .6700 365 ---- ---- ---- ---- .6875 +.0475 .6400 370 ---- ---- ---- ---- .6575 +.0460 .6115 375 ---- ---- ---- ---- .6280 +.0445 .5835 380 ---- ---- ---- ---- .6000 +.0435 .5565 385 ---- ---- ---- ---- .5730 +.0425 .5305 390 ---- ---- ---- ---- .5465 +.0410 .5055 395 ---- ---- ---- ---- .5215 +.0400 .4815 400 ---- ---- ---- ---- .4970 +.0385 .4585 405 ---- ---- ---- ---- .4740 +.0380 .4360 410 ---- ---- ---- ---- .4515 +.0365 .4150 415 ---- ---- ---- ---- .4300 +.0350 .3950 145 420 ---- ---- ---- ---- .4095 +.0340 .3755 425 ---- ---- ---- ---- .3900 +.0330 .3570 430 ---- ---- ---- ---- .3710 +.0315 .3395 435 ---- ---- ---- ---- .3535 +.0310 .3225 440 ---- ---- ---- ---- .3360 +.0295 .3065 445 ---- ---- ---- ---- .3200 +.0285 .2915 450 ---- ---- ---- ---- .3045 +.0280 .2765 455 ---- ---- ---- ---- .2895 +.0265 .2630 460 ---- ---- ---- ---- .2755 +.0260 .2495 465 ---- ---- ---- ---- .2620 +.0250 .2370 470 ---- ---- ---- ---- .2490 +.0235 .2255 475 ---- ---- ---- ---- .2370 +.0230 .2140 480 ---- ---- ---- ---- .2250 +.0220 .2030 485 ---- ---- ---- ---- .2140 +.0210 .1930 145 490 ---- ---- ---- ---- .2035 +.0205 .1830 495 ---- ---- ---- ---- .1935 +.0195 .1740 500 ---- ---- ---- ---- .1840 +.0190 .1650 505 ---- ---- ---- ---- .1745 +.0180 .1565 510 ---- ---- ---- ---- .1660 +.0170 .1490 515 ---- ---- ---- ---- .1575 +.0165 .1410 520 ---- ---- ---- ---- .1500 +.0160 .1340 525 ---- ---- ---- ---- .1425 +.0155 .1270 530 ---- ---- ---- ---- .1350 +.0145 .1205 535 ---- ---- ---- ---- .1285 +.0140 .1145 540 ---- ---- ---- ---- .1220 +.0135 .1085 545 ---- ---- ---- ---- .1160 +.0130 .1030 550 ---- ---- ---- ---- .1100 +.0120 .0980 555 ---- ---- ---- ---- .1045 +.0115 .0930 575 ---- ---- ---- ---- .0850 +.0095 .0755 600 ---- ---- ---- ---- .0660 +.0080 .0580 625 ---- ---- ---- ---- .0510 +.0060 .0450 650 ---- ---- ---- ---- .0395 +.0050 .0345 675 ---- ---- ---- ---- .0310 +.0040 .0270 700 ---- ---- ---- ---- .0240 +.0030 .0210 725 ---- ---- ---- ---- .0190 +.0025 .0165 750 ---- ---- ---- ---- .0150 +.0020 .0130 775 ---- ---- ---- ---- .0120 +.0015 .0105 800 ---- ---- ---- ---- .0095 +.0015 .0080 HX APR24 Copper Option CALL 025 ---- ---- ---- ---- 3.8495 +.0675 3.7820 050 ---- ---- ---- ---- 3.5995 +.0675 3.5320 075 ---- ---- ---- ---- 3.3495 +.0675 3.2820 100 ---- ---- ---- ---- 3.0995 +.0675 3.0320 125 ---- ---- ---- ---- 2.8495 +.0675 2.7820 150 ---- ---- ---- ---- 2.5995 +.0675 2.5320 175 ---- ---- ---- ---- 2.3495 +.0675 2.2820 200 ---- ---- ---- ---- 2.0995 +.0675 2.0320 225 ---- ---- ---- ---- 1.8495 +.0675 1.7820 230 ---- ---- ---- ---- 1.7995 +.0675 1.7320 235 ---- ---- ---- ---- 1.7495 +.0670 1.6825 240 ---- ---- ---- ---- 1.7000 +.0665 1.6335 245 ---- ---- ---- ---- 1.6510 +.0660 1.5850 250 ---- ---- ---- ---- 1.6030 +.0655 1.5375 255 ---- ---- ---- ---- 1.5555 +.0645 1.4910 260 ---- ---- ---- ---- 1.5090 +.0640 1.4450 265 ---- ---- ---- ---- 1.4630 +.0635 1.3995 270 ---- ---- ---- ---- 1.4180 +.0630 1.3550 275 ---- ---- ---- ---- 1.3735 +.0620 1.3115 280 ---- ---- ---- ---- 1.3295 +.0615 1.2680 285 ---- ---- ---- ---- 1.2865 +.0605 1.2260 290 ---- ---- ---- ---- 1.2440 +.0600 1.1840 295 ---- ---- ---- ---- 1.2025 +.0590 1.1435 300 ---- ---- ---- ---- 1.1615 +.0585 1.1030 305 ---- ---- ---- ---- 1.1210 +.0570 1.0640 310 ---- ---- ---- ---- 1.0815 +.0565 1.0250 315 ---- ---- ---- ---- 1.0430 +.0555 .9875 320 ---- ---- ---- ---- 1.0050 +.0545 .9505 325 ---- ---- ---- ---- .9680 +.0540 .9140 330 ---- ---- ---- ---- .9315 +.0530 .8785 335 ---- ---- ---- ---- .8960 +.0520 .8440 340 ---- ---- ---- ---- .8610 +.0505 .8105 345 ---- ---- ---- ---- .8270 +.0495 .7775 350 ---- ---- ---- ---- .7940 +.0485 .7455 355 ---- ---- ---- ---- .7615 +.0475 .7140 360 ---- ---- ---- ---- .7305 +.0470 .6835 365 ---- ---- ---- ---- .6995 +.0455 .6540 370 ---- ---- ---- ---- .6700 +.0445 .6255 375 ---- ---- ---- ---- .6415 +.0435 .5980 380 ---- ---- ---- ---- .6135 +.0420 .5715 385 ---- ---- ---- ---- .5865 +.0410 .5455 390 ---- ---- ---- ---- .5610 +.0400 .5210 395 ---- ---- ---- ---- .5360 +.0390 .4970 400 ---- ---- ---- ---- .5120 +.0380 .4740 405 ---- ---- ---- ---- .4890 +.0370 .4520 410 ---- ---- ---- ---- .4665 +.0355 .4310 415 ---- ---- ---- ---- .4455 +.0345 .4110 420 ---- ---- ---- ---- .4250 +.0330 .3920 425 ---- ---- ---- ---- .4055 +.0320 .3735 430 ---- ---- ---- ---- .3870 +.0310 .3560 435 ---- ---- ---- ---- .3695 +.0305 .3390 440 ---- ---- ---- ---- .3525 +.0295 .3230 445 ---- ---- ---- ---- .3360 +.0280 .3080 450 ---- ---- ---- ---- .3205 +.0270 .2935 455 ---- ---- ---- ---- .3060 +.0265 .2795 460 ---- ---- ---- ---- .2920 +.0255 .2665 465 ---- ---- ---- ---- .2785 +.0245 .2540 470 ---- ---- ---- ---- .2655 +.0235 .2420 475 ---- ---- ---- ---- .2535 +.0230 .2305 480 ---- ---- ---- ---- .2415 +.0220 .2195 485 ---- ---- ---- ---- .2305 +.0210 .2095 490 ---- ---- ---- ---- .2200 +.0205 .1995 495 ---- ---- ---- ---- .2095 +.0195 .1900 500 ---- ---- ---- ---- .2000 +.0190 .1810 505 ---- ---- ---- ---- .1910 +.0185 .1725 510 ---- ---- ---- ---- .1820 +.0175 .1645 515 ---- ---- ---- ---- .1735 +.0165 .1570 520 ---- ---- ---- ---- .1655 +.0160 .1495 525 ---- ---- ---- ---- .1580 +.0155 .1425 530 ---- ---- ---- ---- .1505 +.0150 .1355 535 ---- ---- ---- ---- .1435 +.0140 .1295 540 ---- ---- ---- ---- .1370 +.0135 .1235 545 ---- ---- ---- ---- .1310 +.0135 .1175 550 ---- ---- ---- ---- .1250 +.0130 .1120 555 ---- ---- ---- ---- .1190 +.0120 .1070 575 ---- ---- ---- ---- .0985 +.0100 .0885 600 ---- ---- ---- ---- .0785 +.0090 .0695 625 ---- ---- ---- ---- .0625 +.0070 .0555 650 ---- ---- ---- ---- .0495 +.0055 .0440 675 ---- ---- ---- ---- .0400 +.0050 .0350 700 ---- ---- ---- ---- .0320 +.0040 .0280 725 ---- ---- ---- ---- .0260 +.0030 .0230 750 ---- ---- ---- ---- .0210 +.0025 .0185 775 ---- ---- ---- ---- .0170 +.0020 .0150 800 ---- ---- ---- ---- .0140 +.0015 .0125 HX MAY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8495 +.0675 3.7820 050 ---- ---- ---- ---- 3.5995 +.0675 3.5320 075 ---- ---- ---- ---- 3.3495 +.0675 3.2820 100 ---- ---- ---- ---- 3.0995 +.0675 3.0320 125 ---- ---- ---- ---- 2.8495 +.0675 2.7820 150 ---- ---- ---- ---- 2.5995 +.0675 2.5320 175 ---- ---- ---- ---- 2.3495 +.0675 2.2820 200 ---- ---- ---- ---- 2.0995 +.0675 2.0320 225 ---- ---- ---- ---- 1.8495 +.0675 1.7820 230 ---- ---- ---- ---- 1.7995 +.0675 1.7320 235 ---- ---- ---- ---- 1.7500 +.0670 1.6830 240 ---- ---- ---- ---- 1.7010 +.0665 1.6345 245 ---- ---- ---- ---- 1.6525 +.0655 1.5870 250 ---- ---- ---- ---- 1.6050 +.0650 1.5400 255 ---- ---- ---- ---- 1.5585 +.0645 1.4940 260 ---- ---- ---- ---- 1.5125 +.0635 1.4490 265 ---- ---- ---- ---- 1.4670 +.0630 1.4040 270 ---- ---- ---- ---- 1.4225 +.0620 1.3605 275 ---- ---- ---- ---- 1.3790 +.0620 1.3170 280 ---- ---- ---- ---- 1.3355 +.0605 1.2750 285 ---- ---- ---- ---- 1.2930 +.0600 1.2330 290 ---- ---- ---- ---- 1.2515 +.0595 1.1920 295 ---- ---- ---- ---- 1.2105 +.0585 1.1520 300 ---- ---- ---- ---- 1.1705 +.0580 1.1125 305 ---- ---- ---- ---- 1.1310 +.0570 1.0740 310 ---- ---- ---- ---- 1.0920 +.0560 1.0360 315 ---- ---- ---- ---- 1.0540 +.0550 .9990 320 ---- ---- ---- ---- 1.0170 +.0540 .9630 325 ---- ---- ---- ---- .9805 +.0530 .9275 330 ---- ---- ---- ---- .9450 +.0525 .8925 335 ---- ---- ---- ---- .9100 +.0515 .8585 340 ---- ---- ---- ---- .8760 +.0505 .8255 345 ---- ---- ---- ---- .8425 +.0495 .7930 350 ---- ---- ---- ---- .8100 +.0485 .7615 355 ---- ---- ---- ---- .7785 +.0475 .7310 360 ---- ---- ---- ---- .7475 +.0460 .7015 365 ---- ---- ---- ---- .7175 +.0450 .6725 370 ---- ---- ---- ---- .6885 +.0440 .6445 375 ---- ---- ---- ---- .6605 +.0430 .6175 380 ---- ---- ---- ---- .6330 +.0420 .5910 385 ---- ---- ---- ---- .6065 +.0410 .5655 390 ---- ---- ---- ---- .5810 +.0395 4 .5415 395 ---- ---- ---- ---- .5565 +.0385 .5180 400 ---- ---- ---- ---- .5330 +.0380 .4950 405 ---- ---- ---- ---- .5100 +.0365 .4735 410 ---- ---- ---- ---- .4885 +.0360 .4525 415 ---- ---- ---- ---- .4670 +.0345 .4325 420 ---- ---- ---- ---- .4470 +.0335 .4135 425 ---- ---- ---- ---- .4275 +.0325 .3950 430 ---- ---- ---- ---- .4090 +.0315 .3775 435 ---- ---- ---- ---- .3915 +.0310 .3605 440 ---- ---- ---- ---- .3740 +.0295 .3445 445 ---- ---- ---- ---- .3580 +.0290 .3290 450 ---- ---- ---- ---- .3425 +.0280 .3145 455 ---- ---- ---- ---- .3275 +.0270 .3005 460 ---- ---- ---- ---- .3130 +.0260 .2870 465 ---- ---- ---- ---- .2995 +.0250 .2745 470 ---- ---- ---- ---- .2865 +.0245 .2620 475 ---- ---- ---- ---- .2740 +.0235 .2505 480 ---- ---- ---- ---- .2620 +.0225 .2395 485 ---- ---- ---- ---- .2505 +.0220 .2285 490 ---- ---- ---- ---- .2395 +.0210 .2185 495 ---- ---- ---- ---- .2290 +.0200 .2090 500 ---- ---- ---- ---- .2195 +.0200 .1995 505 ---- ---- ---- ---- .2095 +.0190 .1905 510 ---- ---- ---- ---- .2005 +.0180 .1825 515 ---- ---- ---- ---- .1920 +.0180 .1740 520 ---- ---- ---- ---- .1835 +.0170 .1665 525 ---- ---- ---- ---- .1755 +.0165 .1590 550 ---- ---- ---- ---- .1405 +.0135 .1270 575 ---- ---- ---- ---- .1130 +.0115 .1015 600 ---- ---- ---- ---- .0905 +.0090 .0815 625 ---- ---- ---- ---- .0730 +.0075 .0655 650 ---- ---- ---- ---- .0590 +.0065 .0525 675 ---- ---- ---- ---- .0480 +.0055 .0425 700 ---- ---- ---- ---- .0390 +.0045 .0345 725 ---- ---- ---- ---- .0320 +.0035 .0285 750 ---- ---- ---- ---- .0265 +.0035 .0230 775 ---- ---- ---- ---- .0215 +.0025 .0190 HX JUN24 Copper Option CALL 025 ---- ---- ---- ---- 3.8465 +.0655 3.7810 050 ---- ---- ---- ---- 3.5965 +.0655 3.5310 075 ---- ---- ---- ---- 3.3465 +.0655 3.2810 100 ---- ---- ---- ---- 3.0965 +.0655 3.0310 125 ---- ---- ---- ---- 2.8465 +.0655 2.7810 150 ---- ---- ---- ---- 2.5965 +.0655 2.5310 175 ---- ---- ---- ---- 2.3465 +.0655 2.2810 200 ---- ---- ---- ---- 2.0965 +.0655 2.0310 225 ---- ---- ---- ---- 1.8465 +.0655 1.7810 230 ---- ---- ---- ---- 1.7970 +.0650 1.7320 235 ---- ---- ---- ---- 1.7480 +.0645 1.6835 240 ---- ---- ---- ---- 1.6995 +.0635 1.6360 245 ---- ---- ---- ---- 1.6520 +.0630 1.5890 250 ---- ---- ---- ---- 1.6055 +.0625 1.5430 255 ---- ---- ---- ---- 1.5595 +.0615 1.4980 260 ---- ---- ---- ---- 1.5145 +.0615 1.4530 265 ---- ---- ---- ---- 1.4700 +.0605 1.4095 270 ---- ---- ---- ---- 1.4260 +.0595 1.3665 275 ---- ---- ---- ---- 1.3830 +.0590 1.3240 280 ---- ---- ---- ---- 1.3410 +.0585 1.2825 285 ---- ---- ---- ---- 1.2995 +.0580 1.2415 290 ---- ---- ---- ---- 1.2585 +.0570 1.2015 295 ---- ---- ---- ---- 1.2180 +.0560 1.1620 300 ---- ---- ---- ---- 1.1790 +.0555 1.1235 305 ---- ---- ---- ---- 1.1400 +.0545 1.0855 310 ---- ---- ---- ---- 1.1020 +.0535 1.0485 315 ---- ---- ---- ---- 1.0650 +.0530 1.0120 320 ---- ---- ---- ---- 1.0285 +.0520 .9765 325 ---- ---- ---- ---- .9930 +.0515 .9415 330 ---- ---- ---- ---- .9580 +.0505 .9075 335 ---- ---- ---- ---- .9235 +.0495 .8740 340 ---- ---- ---- ---- .8900 +.0485 .8415 345 ---- ---- ---- ---- .8575 +.0475 .8100 350 ---- ---- ---- ---- .8255 +.0465 .7790 355 ---- ---- ---- ---- .7945 +.0455 .7490 360 ---- ---- ---- ---- .7645 +.0450 .7195 365 ---- ---- ---- ---- .7350 +.0440 .6910 370 ---- ---- ---- ---- .7065 +.0430 .6635 375 ---- ---- ---- ---- .6785 +.0420 .6365 380 ---- ---- ---- ---- .6515 +.0405 .6110 385 ---- ---- ---- ---- .6255 +.0395 .5860 390 ---- ---- ---- ---- .6005 +.0390 .5615 395 ---- ---- ---- ---- .5760 +.0375 .5385 400 ---- ---- ---- ---- .5530 +.0370 .5160 405 ---- ---- ---- ---- .5300 +.0355 .4945 410 ---- ---- ---- ---- .5085 +.0350 .4735 415 ---- ---- ---- ---- .4875 +.0335 .4540 420 ---- ---- ---- ---- .4675 +.0330 .4345 425 ---- ---- ---- ---- .4485 +.0320 .4165 430 ---- ---- ---- ---- .4300 +.0315 .3985 435 ---- ---- ---- ---- .4120 +.0300 .3820 440 ---- ---- ---- ---- .3950 +.0295 .3655 445 ---- ---- ---- ---- .3785 +.0280 .3505 450 ---- ---- ---- ---- .3630 +.0275 .3355 455 ---- ---- ---- ---- .3480 +.0265 .3215 460 ---- ---- ---- ---- .3335 +.0260 .3075 465 ---- ---- ---- ---- .3200 +.0250 .2950 470 ---- ---- ---- ---- .3065 +.0240 .2825 475 ---- ---- ---- ---- .2940 +.0235 .2705 480 ---- ---- ---- ---- .2820 +.0230 .2590 485 ---- ---- ---- ---- .2705 +.0220 .2485 490 ---- ---- ---- ---- .2590 +.0210 .2380 495 ---- ---- ---- ---- .2485 +.0205 .2280 500 ---- ---- ---- ---- .2385 +.0200 .2185 505 ---- ---- ---- ---- .2285 +.0190 .2095 510 ---- ---- ---- ---- .2195 +.0190 .2005 515 ---- ---- ---- ---- .2105 +.0180 .1925 520 ---- ---- ---- ---- .2015 +.0170 .1845 525 ---- ---- ---- ---- .1935 +.0170 .1765 550 ---- ---- ---- ---- .1570 +.0140 .1430 575 ---- ---- ---- ---- .1280 +.0120 .1160 600 ---- ---- ---- ---- .1045 +.0100 .0945 625 ---- ---- ---- ---- .0855 +.0085 .0770 650 ---- ---- ---- ---- .0700 +.0070 .0630 675 ---- ---- ---- ---- .0575 +.0055 .0520 700 ---- ---- ---- ---- .0475 +.0050 .0425 725 ---- ---- ---- ---- .0395 +.0040 .0355 750 ---- ---- ---- ---- .0330 +.0035 .0295 775 ---- ---- ---- ---- .0275 +.0030 .0245 HX JLY24 Copper Option CALL 025 ---- ---- ---- ---- 3.8465 +.0655 3.7810 050 ---- ---- ---- ---- 3.5965 +.0655 3.5310 075 ---- ---- ---- ---- 3.3465 +.0655 3.2810 100 ---- ---- ---- ---- 3.0965 +.0655 3.0310 125 ---- ---- ---- ---- 2.8465 +.0655 2.7810 150 ---- ---- ---- ---- 2.5965 +.0655 2.5310 175 ---- ---- ---- ---- 2.3465 +.0655 2.2810 200 ---- ---- ---- ---- 2.0965 +.0655 2.0310 225 ---- ---- ---- ---- 1.8465 +.0650 1.7815 230 ---- ---- ---- ---- 1.7975 +.0645 1.7330 235 ---- ---- ---- ---- 1.7490 +.0640 1.6850 240 ---- ---- ---- ---- 1.7015 +.0635 1.6380 245 ---- ---- ---- ---- 1.6545 +.0630 1.5915 250 ---- ---- ---- ---- 1.6085 +.0625 1.5460 255 ---- ---- ---- ---- 1.5630 +.0615 1.5015 260 ---- ---- ---- ---- 1.5185 +.0610 1.4575 265 ---- ---- ---- ---- 1.4745 +.0600 1.4145 270 ---- ---- ---- ---- 1.4315 +.0595 1.3720 275 ---- ---- ---- ---- 1.3890 +.0590 1.3300 280 ---- ---- ---- ---- 1.3475 +.0585 1.2890 285 ---- ---- ---- ---- 1.3065 +.0575 1.2490 290 ---- ---- ---- ---- 1.2660 +.0565 1.2095 295 ---- ---- ---- ---- 1.2265 +.0555 1.1710 300 ---- ---- ---- ---- 1.1880 +.0550 1.1330 305 ---- ---- ---- ---- 1.1500 +.0545 1.0955 310 ---- ---- ---- ---- 1.1125 +.0535 1.0590 315 ---- ---- ---- ---- 1.0760 +.0525 1.0235 320 ---- ---- ---- ---- 1.0405 +.0520 .9885 325 ---- ---- ---- ---- 1.0055 +.0510 .9545 330 ---- ---- ---- ---- .9710 +.0500 .9210 335 ---- ---- ---- ---- .9375 +.0490 .8885 340 ---- ---- ---- ---- .9050 +.0485 .8565 345 ---- ---- ---- ---- .8725 +.0470 .8255 350 ---- ---- ---- ---- .8415 +.0465 .7950 355 ---- ---- ---- ---- .8110 +.0455 .7655 360 ---- ---- ---- ---- .7815 +.0450 .7365 365 ---- ---- ---- ---- .7525 +.0435 .7090 370 ---- ---- ---- ---- .7245 +.0430 .6815 375 ---- ---- ---- ---- .6970 +.0415 .6555 380 ---- ---- ---- ---- .6705 +.0405 .6300 385 ---- ---- ---- ---- .6450 +.0400 .6050 390 ---- ---- ---- ---- .6200 +.0390 .5810 395 ---- ---- ---- ---- .5960 +.0380 .5580 400 ---- ---- ---- ---- .5730 +.0370 .5360 405 ---- ---- ---- ---- .5505 +.0360 .5145 410 ---- ---- ---- ---- .5290 +.0350 .4940 415 ---- ---- ---- ---- .5085 +.0345 .4740 420 ---- ---- ---- ---- .4880 +.0330 .4550 425 ---- ---- ---- ---- .4690 +.0325 .4365 430 ---- ---- ---- ---- .4505 +.0315 .4190 435 ---- ---- ---- ---- .4325 +.0305 .4020 440 ---- ---- ---- ---- .4155 +.0300 .3855 445 ---- ---- ---- ---- .3990 +.0290 .3700 450 ---- ---- ---- ---- .3830 +.0280 .3550 455 ---- ---- ---- ---- .3680 +.0270 .3410 460 ---- ---- ---- ---- .3535 +.0265 .3270 465 ---- ---- ---- ---- .3395 +.0255 .3140 470 ---- ---- ---- ---- .3260 +.0250 .3010 475 ---- ---- ---- ---- .3130 +.0240 .2890 480 ---- ---- ---- ---- .3005 +.0230 .2775 485 ---- ---- ---- ---- .2890 +.0225 .2665 490 ---- ---- ---- ---- .2775 +.0220 .2555 495 ---- ---- ---- ---- .2665 +.0210 .2455 500 ---- ---- ---- ---- .2560 +.0205 .2355 505 ---- ---- ---- ---- .2460 +.0200 .2260 510 ---- ---- ---- ---- .2365 +.0195 .2170 515 ---- ---- ---- ---- .2275 +.0190 .2085 520 ---- ---- ---- ---- .2185 +.0180 .2005 525 ---- ---- ---- ---- .2100 +.0175 .1925 550 ---- ---- ---- ---- .1720 +.0145 .1575 575 ---- ---- ---- ---- .1415 +.0125 .1290 600 ---- ---- ---- ---- .1165 +.0110 .1055 625 ---- ---- ---- ---- .0960 +.0090 .0870 650 ---- ---- ---- ---- .0795 +.0075 .0720 675 ---- ---- ---- ---- .0660 +.0065 .0595 700 ---- ---- ---- ---- .0550 +.0055 .0495 725 ---- ---- ---- ---- .0460 +.0045 .0415 750 ---- ---- ---- ---- .0385 +.0040 .0345 775 ---- ---- ---- ---- .0325 +.0035 .0290 HX AUG24 Copper Option CALL 025 ---- ---- ---- ---- 3.8440 +.0645 3.7795 050 ---- ---- ---- ---- 3.5940 +.0645 3.5295 075 ---- ---- ---- ---- 3.3440 +.0645 3.2795 100 ---- ---- ---- ---- 3.0940 +.0645 3.0295 125 ---- ---- ---- ---- 2.8440 +.0645 2.7795 150 ---- ---- ---- ---- 2.5940 +.0645 2.5295 175 ---- ---- ---- ---- 2.3440 +.0645 2.2795 200 ---- ---- ---- ---- 2.0940 +.0645 2.0295 225 ---- ---- ---- ---- 1.8445 +.0635 1.7810 230 ---- ---- ---- ---- 1.7960 +.0630 1.7330 235 ---- ---- ---- ---- 1.7485 +.0625 1.6860 240 ---- ---- ---- ---- 1.7015 +.0620 1.6395 245 ---- ---- ---- ---- 1.6555 +.0615 1.5940 250 ---- ---- ---- ---- 1.6100 +.0610 1.5490 255 ---- ---- ---- ---- 1.5655 +.0605 1.5050 260 ---- ---- ---- ---- 1.5215 +.0595 1.4620 265 ---- ---- ---- ---- 1.4785 +.0590 1.4195 270 ---- ---- ---- ---- 1.4360 +.0585 1.3775 275 ---- ---- ---- ---- 1.3940 +.0575 1.3365 280 ---- ---- ---- ---- 1.3530 +.0565 1.2965 285 ---- ---- ---- ---- 1.3130 +.0565 1.2565 290 ---- ---- ---- ---- 1.2735 +.0555 1.2180 295 ---- ---- ---- ---- 1.2345 +.0545 1.1800 300 ---- ---- ---- ---- 1.1965 +.0540 1.1425 305 ---- ---- ---- ---- 1.1590 +.0530 1.1060 310 ---- ---- ---- ---- 1.1225 +.0525 1.0700 315 ---- ---- ---- ---- 1.0865 +.0515 1.0350 320 ---- ---- ---- ---- 1.0515 +.0510 1.0005 325 ---- ---- ---- ---- 1.0170 +.0500 .9670 330 ---- ---- ---- ---- .9830 +.0490 .9340 335 ---- ---- ---- ---- .9500 +.0480 .9020 340 ---- ---- ---- ---- .9180 +.0475 .8705 345 ---- ---- ---- ---- .8865 +.0465 .8400 350 ---- ---- ---- ---- .8555 +.0455 .8100 355 ---- ---- ---- ---- .8255 +.0445 .7810 360 ---- ---- ---- ---- .7965 +.0440 .7525 365 ---- ---- ---- ---- .7680 +.0430 .7250 370 ---- ---- ---- ---- .7405 +.0420 .6985 375 ---- ---- ---- ---- .7135 +.0410 .6725 380 ---- ---- ---- ---- .6870 +.0400 .6470 385 ---- ---- ---- ---- .6620 +.0395 .6225 390 ---- ---- ---- ---- .6375 +.0385 .5990 395 ---- ---- ---- ---- .6135 +.0375 .5760 400 ---- ---- ---- ---- .5905 +.0365 .5540 405 ---- ---- ---- ---- .5685 +.0355 .5330 410 ---- ---- ---- ---- .5470 +.0345 .5125 415 ---- ---- ---- ---- .5265 +.0340 .4925 420 ---- ---- ---- ---- .5065 +.0330 .4735 425 ---- ---- ---- ---- .4875 +.0320 .4555 430 ---- ---- ---- ---- .4690 +.0310 .4380 435 ---- ---- ---- ---- .4515 +.0305 .4210 440 ---- ---- ---- ---- .4340 +.0295 .4045 445 ---- ---- ---- ---- .4180 +.0290 .3890 450 ---- ---- ---- ---- .4020 +.0280 .3740 455 ---- ---- ---- ---- .3870 +.0275 .3595 460 ---- ---- ---- ---- .3720 +.0265 .3455 465 ---- ---- ---- ---- .3580 +.0255 .3325 470 ---- ---- ---- ---- .3445 +.0250 .3195 475 ---- ---- ---- ---- .3315 +.0240 .3075 480 ---- ---- ---- ---- .3190 +.0235 .2955 485 ---- ---- ---- ---- .3075 +.0230 .2845 490 ---- ---- ---- ---- .2960 +.0225 .2735 495 ---- ---- ---- ---- .2850 +.0220 .2630 500 ---- ---- ---- ---- .2740 +.0210 .2530 505 ---- ---- ---- ---- .2640 +.0205 .2435 510 ---- ---- ---- ---- .2540 +.0195 .2345 515 ---- ---- ---- ---- .2450 +.0195 .2255 520 ---- ---- ---- ---- .2355 +.0185 .2170 525 ---- ---- ---- ---- .2270 +.0180 .2090 550 ---- ---- ---- ---- .1880 +.0150 .1730 575 ---- ---- ---- ---- .1565 +.0135 .1430 600 ---- ---- ---- ---- .1300 +.0110 .1190 625 ---- ---- ---- ---- .1085 +.0095 .0990 650 ---- ---- ---- ---- .0910 +.0085 .0825 675 ---- ---- ---- ---- .0765 +.0075 .0690 700 ---- ---- ---- ---- .0645 +.0065 .0580 725 ---- ---- ---- ---- .0545 +.0055 .0490 750 ---- ---- ---- ---- .0460 +.0045 .0415 775 ---- ---- ---- ---- .0395 +.0040 .0355 HX SEP24 Copper Option CALL 025 ---- ---- ---- ---- 3.8440 +.0645 3.7795 050 ---- ---- ---- ---- 3.5940 +.0645 3.5295 075 ---- ---- ---- ---- 3.3440 +.0645 3.2795 100 ---- ---- ---- ---- 3.0940 +.0645 3.0295 125 ---- ---- ---- ---- 2.8440 +.0645 2.7795 150 ---- ---- ---- ---- 2.5940 +.0645 2.5295 175 ---- ---- ---- ---- 2.3440 +.0645 2.2795 200 ---- ---- ---- ---- 2.0940 +.0645 2.0295 225 ---- ---- ---- ---- 1.8460 +.0630 1.7830 230 ---- ---- ---- ---- 1.7985 +.0630 1.7355 235 ---- ---- ---- ---- 1.7515 +.0625 1.6890 240 ---- ---- ---- ---- 1.7050 +.0615 1.6435 245 ---- ---- ---- ---- 1.6595 +.0610 1.5985 250 ---- ---- ---- ---- 1.6150 +.0605 1.5545 255 ---- ---- ---- ---- 1.5710 +.0600 1.5110 260 ---- ---- ---- ---- 1.5280 +.0595 1.4685 265 ---- ---- ---- ---- 1.4855 +.0585 1.4270 270 ---- ---- ---- ---- 1.4435 +.0580 1.3855 275 ---- ---- ---- ---- 1.4025 +.0575 1.3450 280 ---- ---- ---- ---- 1.3620 +.0565 1.3055 285 ---- ---- ---- ---- 1.3225 +.0560 1.2665 290 ---- ---- ---- ---- 1.2835 +.0550 1.2285 295 ---- ---- ---- ---- 1.2450 +.0545 1.1905 300 ---- ---- ---- ---- 1.2075 +.0535 1.1540 305 ---- ---- ---- ---- 1.1705 +.0525 1.1180 310 ---- ---- ---- ---- 1.1345 +.0520 1.0825 315 ---- ---- ---- ---- 1.0990 +.0510 1.0480 320 ---- ---- ---- ---- 1.0645 +.0505 1.0140 325 ---- ---- ---- ---- 1.0305 +.0500 .9805 330 ---- ---- ---- ---- .9970 +.0490 .9480 335 ---- ---- ---- ---- .9645 +.0480 .9165 340 ---- ---- ---- ---- .9325 +.0475 .8850 345 ---- ---- ---- ---- .9010 +.0460 .8550 350 ---- ---- ---- ---- .8705 +.0455 .8250 355 ---- ---- ---- ---- .8410 +.0445 .7965 360 ---- ---- ---- ---- .8120 +.0440 .7680 365 ---- ---- ---- ---- .7835 +.0430 .7405 370 ---- ---- ---- ---- .7560 +.0420 .7140 375 ---- ---- ---- ---- .7295 +.0415 .6880 380 ---- ---- ---- ---- .7035 +.0405 .6630 385 ---- ---- ---- ---- .6780 +.0390 .6390 390 ---- ---- ---- ---- .6535 +.0385 .6150 395 ---- ---- ---- ---- .6300 +.0375 .5925 400 ---- ---- ---- ---- .6070 +.0365 .5705 405 ---- ---- ---- ---- .5850 +.0355 .5495 410 ---- ---- ---- ---- .5640 +.0350 .5290 415 ---- ---- ---- ---- .5430 +.0340 .5090 420 ---- ---- ---- ---- .5235 +.0335 .4900 425 ---- ---- ---- ---- .5040 +.0320 .4720 430 ---- ---- ---- ---- .4855 +.0315 .4540 435 ---- ---- ---- ---- .4680 +.0310 .4370 440 ---- ---- ---- ---- .4510 +.0300 .4210 445 ---- ---- ---- ---- .4345 +.0295 .4050 450 ---- ---- ---- ---- .4185 +.0285 .3900 455 ---- ---- ---- ---- .4035 +.0280 .3755 460 ---- ---- ---- ---- .3885 +.0270 .3615 465 ---- ---- ---- ---- .3745 +.0260 .3485 470 ---- ---- ---- ---- .3610 +.0255 .3355 475 ---- ---- ---- ---- .3480 +.0250 .3230 480 ---- ---- ---- ---- .3355 +.0240 .3115 485 ---- ---- ---- ---- .3235 +.0235 .3000 490 ---- ---- ---- ---- .3120 +.0230 .2890 495 ---- ---- ---- ---- .3005 +.0220 .2785 500 ---- ---- ---- ---- .2900 +.0215 .2685 505 ---- ---- ---- ---- .2795 +.0205 .2590 510 ---- ---- ---- ---- .2700 +.0205 .2495 515 ---- ---- ---- ---- .2605 +.0200 .2405 520 ---- ---- ---- ---- .2510 +.0190 .2320 525 ---- ---- ---- ---- .2425 +.0190 .2235 550 ---- ---- ---- ---- .2030 +.0160 .1870 575 ---- ---- ---- ---- .1700 +.0135 .1565 600 ---- ---- ---- ---- .1430 +.0120 .1310 625 ---- ---- ---- ---- .1205 +.0100 .1105 650 ---- ---- ---- ---- .1020 +.0090 .0930 675 ---- ---- ---- ---- .0865 +.0075 .0790 700 ---- ---- ---- ---- .0740 +.0070 .0670 725 ---- ---- ---- ---- .0630 +.0055 .0575 750 ---- ---- ---- ---- .0540 +.0050 .0490 775 ---- ---- ---- ---- .0465 +.0040 .0425 HX OCT24 Copper Option CALL 025 ---- ---- ---- ---- 3.8385 +.0635 3.7750 050 ---- ---- ---- ---- 3.5885 +.0635 3.5250 075 ---- ---- ---- ---- 3.3385 +.0635 3.2750 100 ---- ---- ---- ---- 3.0885 +.0635 3.0250 125 ---- ---- ---- ---- 2.8385 +.0635 2.7750 150 ---- ---- ---- ---- 2.5885 +.0635 2.5250 175 ---- ---- ---- ---- 2.3385 +.0635 2.2750 200 ---- ---- ---- ---- 2.0885 +.0635 2.0250 225 ---- ---- ---- ---- 1.8415 +.0625 1.7790 250 ---- ---- ---- ---- 1.6125 +.0595 1.5530 260 ---- ---- ---- ---- 1.5260 +.0580 1.4680 265 ---- ---- ---- ---- 1.4840 +.0570 1.4270 270 ---- ---- ---- ---- 1.4430 +.0570 1.3860 275 ---- ---- ---- ---- 1.4025 +.0560 1.3465 280 ---- ---- ---- ---- 1.3625 +.0555 1.3070 285 ---- ---- ---- ---- 1.3235 +.0545 1.2690 290 ---- ---- ---- ---- 1.2850 +.0540 1.2310 295 ---- ---- ---- ---- 1.2475 +.0535 1.1940 300 ---- ---- ---- ---- 1.2105 +.0525 1.1580 305 ---- ---- ---- ---- 1.1745 +.0520 1.1225 310 ---- ---- ---- ---- 1.1390 +.0510 1.0880 315 ---- ---- ---- ---- 1.1040 +.0500 1.0540 320 ---- ---- ---- ---- 1.0700 +.0495 1.0205 325 ---- ---- ---- ---- 1.0365 +.0485 .9880 330 ---- ---- ---- ---- 1.0040 +.0480 .9560 335 ---- ---- ---- ---- .9720 +.0470 .9250 340 ---- ---- ---- ---- .9405 +.0460 .8945 345 ---- ---- ---- ---- .9100 +.0455 .8645 350 ---- ---- ---- ---- .8805 +.0450 .8355 355 ---- ---- ---- ---- .8510 +.0435 .8075 360 ---- ---- ---- ---- .8230 +.0430 .7800 365 ---- ---- ---- ---- .7950 +.0420 .7530 370 ---- ---- ---- ---- .7680 +.0410 .7270 375 ---- ---- ---- ---- .7420 +.0405 .7015 380 ---- ---- ---- ---- .7165 +.0395 .6770 385 ---- ---- ---- ---- .6920 +.0390 .6530 390 ---- ---- ---- ---- .6680 +.0380 .6300 395 ---- ---- ---- ---- .6450 +.0375 .6075 400 ---- ---- ---- ---- .6225 +.0365 .5860 405 ---- ---- ---- ---- .6005 +.0355 .5650 410 ---- ---- ---- ---- .5795 +.0345 .5450 415 ---- ---- ---- ---- .5595 +.0340 .5255 420 ---- ---- ---- ---- .5395 +.0325 .5070 425 ---- ---- ---- ---- .5210 +.0325 .4885 430 ---- ---- ---- ---- .5025 +.0315 .4710 435 ---- ---- ---- ---- .4850 +.0305 .4545 440 ---- ---- ---- ---- .4680 +.0300 .4380 445 ---- ---- ---- ---- .4515 +.0290 .4225 450 ---- ---- ---- ---- .4355 +.0280 .4075 455 ---- ---- ---- ---- .4205 +.0275 .3930 460 ---- ---- ---- ---- .4060 +.0270 .3790 465 ---- ---- ---- ---- .3915 +.0260 .3655 470 ---- ---- ---- ---- .3780 +.0255 .3525 475 ---- ---- ---- ---- .3650 +.0250 .3400 480 ---- ---- ---- ---- .3525 +.0245 .3280 485 ---- ---- ---- ---- .3400 +.0235 .3165 490 ---- ---- ---- ---- .3285 +.0230 .3055 495 ---- ---- ---- ---- .3175 +.0225 .2950 500 ---- ---- ---- ---- .3065 +.0220 .2845 505 ---- ---- ---- ---- .2960 +.0210 .2750 510 ---- ---- ---- ---- .2860 +.0205 .2655 515 ---- ---- ---- ---- .2760 +.0200 .2560 520 ---- ---- ---- ---- .2670 +.0195 .2475 525 ---- ---- ---- ---- .2575 +.0185 .2390 550 ---- ---- ---- ---- .2170 +.0165 .2005 575 ---- ---- ---- ---- .1835 +.0145 .1690 600 ---- ---- ---- ---- .1550 +.0125 .1425 625 ---- ---- ---- ---- .1315 +.0110 .1205 650 ---- ---- ---- ---- .1120 +.0095 .1025 675 ---- ---- ---- ---- .0955 +.0085 .0870 700 ---- ---- ---- ---- .0815 +.0070 .0745 725 ---- ---- ---- ---- .0700 +.0060 .0640 750 ---- ---- ---- ---- .0605 +.0055 .0550 775 ---- ---- ---- ---- .0520 +.0045 .0475 HX NOV24 Copper Option CALL 025 ---- ---- ---- ---- 3.8385 +.0635 3.7750 050 ---- ---- ---- ---- 3.5885 +.0635 3.5250 075 ---- ---- ---- ---- 3.3385 +.0635 3.2750 100 ---- ---- ---- ---- 3.0885 +.0635 3.0250 125 ---- ---- ---- ---- 2.8385 +.0635 2.7750 150 ---- ---- ---- ---- 2.5885 +.0635 2.5250 175 ---- ---- ---- ---- 2.3385 +.0635 2.2750 200 ---- ---- ---- ---- 2.0885 +.0635 2.0250 225 ---- ---- ---- ---- 1.8430 +.0615 1.7815 250 ---- ---- ---- ---- 1.6170 +.0590 1.5580 275 ---- ---- ---- ---- 1.4100 +.0555 1.3545 280 ---- ---- ---- ---- 1.3710 +.0550 1.3160 285 ---- ---- ---- ---- 1.3325 +.0545 1.2780 290 ---- ---- ---- ---- 1.2945 +.0535 1.2410 295 ---- ---- ---- ---- 1.2575 +.0530 1.2045 300 ---- ---- ---- ---- 1.2210 +.0525 1.1685 305 ---- ---- ---- ---- 1.1855 +.0515 1.1340 310 ---- ---- ---- ---- 1.1505 +.0510 1.0995 315 ---- ---- ---- ---- 1.1160 +.0500 1.0660 320 ---- ---- ---- ---- 1.0825 +.0495 1.0330 325 ---- ---- ---- ---- 1.0495 +.0485 1.0010 330 ---- ---- ---- ---- 1.0175 +.0480 .9695 335 ---- ---- ---- ---- .9860 +.0475 .9385 340 ---- ---- ---- ---- .9550 +.0465 .9085 345 ---- ---- ---- ---- .9245 +.0450 .8795 350 ---- ---- ---- ---- .8955 +.0450 .8505 355 ---- ---- ---- ---- .8665 +.0440 .8225 360 ---- ---- ---- ---- .8385 +.0430 .7955 365 ---- ---- ---- ---- .8110 +.0420 .7690 370 ---- ---- ---- ---- .7845 +.0415 .7430 375 ---- ---- ---- ---- .7585 +.0405 .7180 380 ---- ---- ---- ---- .7335 +.0400 .6935 385 ---- ---- ---- ---- .7090 +.0390 .6700 390 ---- ---- ---- ---- .6850 +.0380 .6470 395 ---- ---- ---- ---- .6625 +.0375 .6250 400 ---- ---- ---- ---- .6400 +.0365 .6035 405 ---- ---- ---- ---- .6185 +.0355 .5830 410 ---- ---- ---- ---- .5975 +.0345 .5630 415 ---- ---- ---- ---- .5775 +.0340 .5435 420 ---- ---- ---- ---- .5580 +.0335 .5245 425 ---- ---- ---- ---- .5390 +.0325 .5065 430 ---- ---- ---- ---- .5210 +.0320 .4890 435 ---- ---- ---- ---- .5035 +.0310 .4725 440 ---- ---- ---- ---- .4865 +.0305 .4560 445 ---- ---- ---- ---- .4700 +.0295 .4405 450 ---- ---- ---- ---- .4540 +.0285 .4255 455 ---- ---- ---- ---- .4390 +.0280 .4110 460 ---- ---- ---- ---- .4245 +.0275 .3970 465 ---- ---- ---- ---- .4100 +.0265 .3835 470 ---- ---- ---- ---- .3965 +.0260 .3705 475 ---- ---- ---- ---- .3835 +.0255 .3580 480 ---- ---- ---- ---- .3705 +.0245 .3460 485 ---- ---- ---- ---- .3585 +.0240 .3345 490 ---- ---- ---- ---- .3465 +.0235 .3230 495 ---- ---- ---- ---- .3350 +.0225 .3125 500 ---- ---- ---- ---- .3240 +.0220 .3020 505 ---- ---- ---- ---- .3135 +.0215 .2920 510 ---- ---- ---- ---- .3035 +.0210 .2825 515 ---- ---- ---- ---- .2935 +.0205 .2730 520 ---- ---- ---- ---- .2840 +.0200 .2640 525 ---- ---- ---- ---- .2750 +.0195 .2555 550 ---- ---- ---- ---- .2335 +.0170 .2165 575 ---- ---- ---- ---- .1985 +.0150 .1835 600 ---- ---- ---- ---- .1695 +.0130 .1565 625 ---- ---- ---- ---- .1450 +.0115 .1335 650 ---- ---- ---- ---- .1240 +.0100 .1140 675 ---- ---- ---- ---- .1070 +.0090 .0980 700 ---- ---- ---- ---- .0920 +.0075 .0845 725 ---- ---- ---- ---- .0795 +.0065 .0730 750 ---- ---- ---- ---- .0690 +.0060 .0630 775 ---- ---- ---- ---- .0600 +.0050 .0550 HX DEC24 Copper Option CALL 050 ---- ---- ---- ---- 3.5885 +.0635 3.5250 075 ---- ---- ---- ---- 3.3385 +.0635 3.2750 100 ---- ---- ---- ---- 3.0885 +.0635 3.0250 125 ---- ---- ---- ---- 2.8385 +.0635 2.7750 150 ---- ---- ---- ---- 2.5885 +.0635 2.5250 175 ---- ---- ---- ---- 2.3385 +.0635 2.2750 200 ---- ---- ---- ---- 2.0885 +.0635 2.0250 225 ---- ---- ---- ---- 1.8455 +.0615 1.7840 250 ---- ---- ---- ---- 1.6225 +.0590 1.5635 275 ---- ---- ---- ---- 1.4175 +.0555 1.3620 285 ---- ---- ---- ---- 1.3410 +.0545 1.2865 290 ---- ---- ---- ---- 1.3035 +.0535 1.2500 295 ---- ---- ---- ---- 1.2665 +.0525 1.2140 300 ---- ---- ---- ---- 1.2305 +.0520 1.1785 305 ---- ---- ---- ---- 1.1955 +.0515 1.1440 310 ---- ---- ---- ---- 1.1605 +.0505 1.1100 315 ---- ---- ---- ---- 1.1265 +.0500 1.0765 320 ---- ---- ---- ---- 1.0935 +.0495 1.0440 325 ---- ---- ---- ---- 1.0605 +.0485 1.0120 330 ---- ---- ---- ---- 1.0285 +.0475 .9810 335 ---- ---- ---- ---- .9975 +.0470 .9505 340 ---- ---- ---- ---- .9665 +.0460 .9205 345 ---- ---- ---- ---- .9365 +.0450 .8915 350 ---- ---- ---- ---- .9075 +.0445 .8630 355 ---- ---- ---- ---- .8790 +.0440 .8350 360 ---- ---- ---- ---- .8510 +.0430 .8080 365 ---- ---- ---- ---- .8235 +.0420 .7815 370 ---- ---- ---- ---- .7970 +.0415 .7555 375 ---- ---- ---- ---- .7715 +.0410 .7305 380 ---- ---- ---- ---- .7460 +.0395 .7065 385 ---- ---- ---- ---- .7215 +.0390 .6825 390 ---- ---- ---- ---- .6980 +.0380 .6600 395 ---- ---- ---- ---- .6750 +.0375 .6375 400 ---- ---- ---- ---- .6525 +.0365 .6160 405 ---- ---- ---- ---- .6310 +.0355 .5955 410 ---- ---- ---- ---- .6100 +.0350 .5750 415 ---- ---- ---- ---- .5900 +.0345 .5555 420 ---- ---- ---- ---- .5705 +.0335 .5370 425 ---- ---- ---- ---- .5515 +.0330 .5185 430 ---- ---- ---- ---- .5330 +.0320 .5010 435 ---- ---- ---- ---- .5155 +.0315 .4840 440 ---- ---- ---- ---- .4980 +.0305 .4675 445 ---- ---- ---- ---- .4815 +.0295 .4520 450 ---- ---- ---- ---- .4655 +.0290 .4365 455 ---- ---- ---- ---- .4505 +.0285 .4220 460 ---- ---- ---- ---- .4355 +.0275 .4080 465 ---- ---- ---- ---- .4210 +.0270 .3940 470 ---- ---- ---- ---- .4075 +.0265 .3810 475 ---- ---- ---- ---- .3940 +.0255 .3685 480 ---- ---- ---- ---- .3810 +.0250 .3560 485 ---- ---- ---- ---- .3690 +.0245 .3445 490 ---- ---- ---- ---- .3570 +.0240 .3330 495 ---- ---- ---- ---- .3455 +.0235 .3220 500 ---- ---- ---- ---- .3340 +.0225 .3115 505 ---- ---- ---- ---- .3235 +.0220 .3015 510 ---- ---- ---- ---- .3130 +.0215 .2915 515 ---- ---- ---- ---- .3030 +.0205 .2825 520 ---- ---- ---- ---- .2935 +.0205 .2730 525 ---- ---- ---- ---- .2845 +.0200 .2645 550 ---- ---- ---- ---- .2425 +.0175 .2250 575 ---- ---- ---- ---- .2075 +.0155 .1920 600 ---- ---- ---- ---- .1780 +.0135 .1645 1000 625 ---- ---- ---- ---- .1530 +.0120 .1410 650 ---- ---- ---- ---- .1315 +.0100 .1215 675 ---- ---- ---- ---- .1140 +.0095 .1045 700 ---- ---- ---- ---- .0985 +.0080 .0905 1150 725 ---- ---- ---- ---- .0860 +.0075 .0785 750 ---- ---- ---- ---- .0750 +.0065 .0685 775 ---- ---- ---- ---- .0655 +.0055 .0600 HX JAN25 Copper Option CALL 050 ---- ---- ---- ---- 3.5805 +.0635 3.5170 075 ---- ---- ---- ---- 3.3305 +.0635 3.2670 100 ---- ---- ---- ---- 3.0805 +.0635 3.0170 125 ---- ---- ---- ---- 2.8305 +.0635 2.7670 150 ---- ---- ---- ---- 2.5805 +.0635 2.5170 175 ---- ---- ---- ---- 2.3305 +.0635 2.2670 200 ---- ---- ---- ---- 2.0805 +.0635 2.0170 225 ---- ---- ---- ---- 1.8405 +.0610 1.7795 250 ---- ---- ---- ---- 1.6205 +.0585 1.5620 275 ---- ---- ---- ---- 1.4190 +.0555 1.3635 285 ---- ---- ---- ---- 1.3430 +.0540 1.2890 290 ---- ---- ---- ---- 1.3065 +.0535 1.2530 295 ---- ---- ---- ---- 1.2700 +.0525 1.2175 300 ---- ---- ---- ---- 1.2345 +.0520 1.1825 305 ---- ---- ---- ---- 1.1995 +.0510 1.1485 310 ---- ---- ---- ---- 1.1655 +.0505 1.1150 315 ---- ---- ---- ---- 1.1320 +.0500 1.0820 320 ---- ---- ---- ---- 1.0990 +.0490 1.0500 325 ---- ---- ---- ---- 1.0665 +.0480 1.0185 330 ---- ---- ---- ---- 1.0350 +.0475 .9875 335 ---- ---- ---- ---- 1.0040 +.0465 .9575 340 ---- ---- ---- ---- .9740 +.0460 .9280 345 ---- ---- ---- ---- .9440 +.0450 .8990 350 ---- ---- ---- ---- .9150 +.0445 .8705 355 ---- ---- ---- ---- .8870 +.0440 .8430 360 ---- ---- ---- ---- .8590 +.0425 .8165 365 ---- ---- ---- ---- .8325 +.0425 .7900 370 ---- ---- ---- ---- .8060 +.0415 .7645 375 ---- ---- ---- ---- .7805 +.0405 .7400 380 ---- ---- ---- ---- .7555 +.0395 .7160 385 ---- ---- ---- ---- .7315 +.0390 .6925 390 ---- ---- ---- ---- .7080 +.0385 .6695 395 ---- ---- ---- ---- .6850 +.0375 .6475 400 ---- ---- ---- ---- .6630 +.0365 .6265 405 ---- ---- ---- ---- .6415 +.0355 .6060 410 ---- ---- ---- ---- .6210 +.0350 .5860 415 ---- ---- ---- ---- .6010 +.0345 .5665 420 ---- ---- ---- ---- .5815 +.0335 .5480 425 ---- ---- ---- ---- .5625 +.0325 .5300 430 ---- ---- ---- ---- .5445 +.0320 .5125 435 ---- ---- ---- ---- .5270 +.0315 .4955 440 ---- ---- ---- ---- .5100 +.0305 .4795 445 ---- ---- ---- ---- .4935 +.0300 .4635 450 ---- ---- ---- ---- .4780 +.0295 .4485 455 ---- ---- ---- ---- .4625 +.0285 .4340 460 ---- ---- ---- ---- .4480 +.0280 .4200 465 ---- ---- ---- ---- .4335 +.0270 .4065 470 ---- ---- ---- ---- .4200 +.0265 .3935 475 ---- ---- ---- ---- .4065 +.0260 .3805 480 ---- ---- ---- ---- .3940 +.0255 .3685 485 ---- ---- ---- ---- .3815 +.0245 .3570 490 ---- ---- ---- ---- .3695 +.0240 .3455 495 ---- ---- ---- ---- .3580 +.0235 .3345 500 ---- ---- ---- ---- .3470 +.0230 .3240 505 ---- ---- ---- ---- .3365 +.0225 .3140 510 ---- ---- ---- ---- .3260 +.0220 .3040 525 ---- ---- ---- ---- .2970 +.0200 .2770 550 ---- ---- ---- ---- .2555 +.0180 .2375 575 ---- ---- ---- ---- .2200 +.0160 .2040 600 ---- ---- ---- ---- .1900 +.0140 .1760 625 ---- ---- ---- ---- .1645 +.0125 .1520 650 ---- ---- ---- ---- .1430 +.0110 .1320 675 ---- ---- ---- ---- .1245 +.0100 .1145 700 ---- ---- ---- ---- .1090 +.0090 .1000 725 ---- ---- ---- ---- .0955 +.0080 .0875 750 ---- ---- ---- ---- .0840 +.0070 .0770 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2237 3556 89591 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 UNCH .0005 1262 355 ---- ---- ---- ---- .0005 UNCH .0005 80 356 ---- ---- ---- ---- .0005 UNCH .0005 127 357 ---- ---- ---- ---- .0005 UNCH .0005 78 358 ---- ---- ---- ---- .0005 UNCH .0005 11 359 ---- ---- ---- ---- .0005 UNCH .0005 30 360 ---- ---- ---- ---- .0005 UNCH .0005 736 361 ---- ---- ---- ---- .0005 UNCH .0005 142 362 ---- ---- ---- ---- .0005 UNCH .0005 26 363 ---- ---- ---- ---- .0005 UNCH .0005 36 364 ---- ---- ---- ---- .0005 UNCH .0005 66 365 ---- ---- ---- ---- .0005 -.0005 .0010 207 366 ---- ---- ---- ---- .0005 -.0005 .0010 2 35 367 ---- ---- ---- ---- .0005 -.0005 .0010 47 368 ---- ---- ---- ---- .0005 -.0005 .0010 28 369 ---- ---- ---- ---- .0005 -.0005 .0010 42 370 .0010 .0010 .0010 .0010 .0005 -.0005 1 .0010 50 418 371 ---- ---- .0010A .0010A .0005 -.0010 .0015 420 372 ---- ---- .0010A .0010A .0005 -.0010 .0015 34 373 ---- ---- .0010A .0010A .0005 -.0010 .0015 95 374 ---- ---- .0010A .0010A .0005 -.0015 .0020 58 375 .0005 .0015 .0005 .0010A .0005 -.0015 3 .0020 17 1255 376 ---- ---- .0015A .0015A .0005 -.0015 .0020 78 377 ---- ---- .0015A .0015A .0005 -.0020 .0025 174 378 ---- ---- .0015A .0015A .0005 -.0020 .0025 53 379 ---- ---- .0015A .0015A .0010 -.0020 .0030 88 380 .0010 .0010 .0010 .0010 .0010 -.0025 2 .0035 1971 1294 381 ---- ---- .0015A .0015A .0010 -.0030 .0040 56 382 .0020 .0020 .0015 .0015 .0010 -.0035 8 .0045 57 383 .0020 .0020 .0015A .0025B .0015 -.0035 3 .0050 29 94 384 .0025 .0025 .0020A .0020A .0015 -.0040 3 .0055 4 57 385 .0040 .0040 .0020A .0020A .0015 -.0045 102 .0060 39 827 386 ---- ---- .0020A .0020A .0020 -.0050 .0070 41 387 .0025 .0025 .0020A .0020A .0020 -.0060 7 .0080 32 388 ---- ---- .0025A .0025A .0025 -.0065 .0090 10 34 389 ---- ---- .0025A .0025A .0025 -.0075 .0100 13 390 .0035 .0035 .0025A .0025A .0030 -.0085 62 .0115 231 945 391 ---- ---- .0030A .0030A .0035 -.0095 .0130 53 392 ---- ---- .0030A .0030A .0040 -.0110 .0150 25 393 ---- ---- .0035A .0035A .0045 -.0120 .0165 27 394 ---- ---- .0040A .0040A .0050 -.0135 .0185 28 30 395 .0115 .0115 .0045A .0045A .0055 -.0155 9 .0210 405 580 396 .0105 .0105 .0050A .0090B .0065 -.0170 32 .0235 30 54 397 ---- ---- .0055A .0055A .0075 -.0185 1 .0260 27 109 398 ---- ---- .0065A .0065A .0085 -.0205 .0290 12 55 399 .0215 .0215 .0075A .0135B .0095 -.0230 20 .0325 18 174 400 .0300 .0340B .0085A .0130A .0105 -.0255 783 .0360 10 1161 401 .0340 .0380B .0095A .0380B .0120 -.0275 4 .0395 9 42 402 .0375 .0425B .0110A .0110A .0135 -.0300 9 .0435 20 68 403 .0415 .0475B .0125A .0125A .0155 -.0325 12 .0480 1 63 404 .0335 .0530B .0145A .0530B .0175 -.0350 16 .0525 1 59 405 .0475 .0580B .0165A .0285B .0195 -.0380 109 .0575 1 306 406 .0380 .0645B .0190A .0320B .0220 -.0410 23 .0630 221 407 .0555 .0710B .0215A .0215A .0245 -.0440 1 .0685 1 60 408 .0465 .0775B .0250A .0250A .0280 -.0465 8 .0745 256 409 .0520 .0850B .0285A .0285A .0310 -.0495 1 .0805 1 180 410 .0425 .0925B .0325A .0325A .0350 -.0520 5 .0870 467 411 ---- .0970B .0370A .0370A .0390 -.0550 .0940 26 412 ---- .1030B .0415A .0415A .0435 -.0575 .1010 168 413 ---- .1110B .0470A .0470A .0485 -.0600 .1085 44 414 ---- .1185B .0525A .0525A .0540 -.0620 .1160 54 415 ---- ---- .0575A .0575A .0595 -.0645 1 .1240 256 416 ---- ---- .0645A .0645A .0660 -.0660 .1320 112 417 ---- ---- .0710A .0710A .0725 -.0675 .1400 124 418 ---- ---- .0780A .0780A .0795 -.0690 .1485 17 419 ---- ---- .0855A .0855A .0865 -.0705 .1570 60 420 ---- .1790B .0930A .0930A .0940 -.0720 .1660 45 421 ---- ---- .1075A .1075A .1020 -.0730 .1750 7 422 ---- ---- .1160A .1160A .1100 -.0740 .1840 11 423 ---- ---- .1245A .1245A .1185 -.0745 .1930 1 424 ---- ---- ---- ---- .1270 -.0750 .2020 12 425 ---- ---- ---- ---- .1360 -.0755 .2115 7 426 ---- ---- ---- ---- .1445 -.0765 .2210 5 427 ---- ---- ---- ---- .1535 -.0770 .2305 3 428 ---- ---- ---- ---- .1630 -.0770 .2400 429 ---- ---- ---- ---- .1720 -.0775 .2495 430 ---- .2760B .1810A .1810A .1815 -.0775 .2590 13 431 .2370 .2815B .1905A .1905A .1910 -.0775 1 .2685 17 432 ---- ---- ---- ---- .2005 -.0780 .2785 12 433 ---- ---- ---- ---- .2100 -.0780 .2880 434 ---- ---- ---- ---- .2200 -.0780 .2980 435 ---- ---- ---- ---- .2295 -.0780 .3075 2 436 ---- ---- ---- ---- .2395 -.0780 .3175 1 437 ---- ---- ---- ---- .2490 -.0785 .3275 438 ---- ---- ---- ---- .2590 -.0785 .3375 439 ---- ---- ---- ---- .2685 -.0785 .3470 10 440 ---- ---- .2780A .2780A .2785 -.0785 .3570 5 441 ---- ---- ---- ---- .2885 -.0785 .3670 442 ---- ---- ---- ---- .2980 -.0790 .3770 443 ---- ---- ---- ---- .3080 -.0790 .3870 444 ---- ---- ---- ---- .3180 -.0785 .3965 445 ---- ---- ---- ---- .3280 -.0785 .4065 3 446 ---- ---- ---- ---- .3375 -.0790 .4165 447 ---- ---- ---- ---- .3475 -.0790 .4265 448 ---- ---- ---- ---- .3575 -.0790 .4365 450 ---- ---- ---- ---- .3775 -.0790 .4565 1 455 ---- ---- ---- ---- .4270 -.0790 .5060 460 ---- ---- ---- ---- .4770 -.0790 .5560 465 ---- ---- ---- ---- .5270 -.0790 .6060 1 470 ---- ---- ---- ---- .5770 -.0785 .6555 475 ---- ---- ---- ---- .6270 -.0785 .7055 480 ---- ---- ---- ---- .6770 -.0785 .7555 485 ---- ---- ---- ---- .7270 -.0785 .8055 490 ---- ---- ---- ---- .7765 -.0790 .8555 495 ---- ---- ---- ---- .8265 -.0790 .9055 500 ---- ---- ---- ---- .8765 -.0790 .9555 505 ---- ---- ---- ---- .9265 -.0790 1.0055 510 ---- ---- ---- ---- .9765 -.0790 1.0555 515 ---- ---- ---- ---- 1.0265 -.0790 1.1055 520 ---- ---- ---- ---- 1.0765 -.0790 1.1555 525 ---- ---- ---- ---- 1.1265 -.0790 1.2055 530 ---- ---- ---- ---- 1.1765 -.0790 1.2555 535 ---- ---- ---- ---- 1.2265 -.0790 1.3055 540 ---- ---- ---- ---- 1.2765 -.0790 1.3555 545 ---- ---- ---- ---- 1.3265 -.0790 1.4055 550 ---- ---- ---- ---- 1.3765 -.0790 1.4555 555 ---- ---- ---- ---- 1.4265 -.0790 1.5055 560 ---- ---- ---- ---- 1.4765 -.0790 1.5555 565 ---- ---- ---- ---- 1.5265 -.0790 1.6055 570 ---- ---- ---- ---- 1.5765 -.0790 1.6555 575 ---- ---- ---- ---- 1.6265 -.0790 1.7055 580 ---- ---- ---- ---- 1.6765 -.0790 1.7555 600 ---- ---- ---- ---- 1.8765 -.0790 1.9555 625 ---- ---- ---- ---- 2.1265 -.0790 2.2055 650 ---- ---- ---- ---- 2.3765 -.0790 2.4555 675 ---- ---- ---- ---- 2.6265 -.0790 2.7055 700 ---- ---- ---- ---- 2.8765 -.0790 2.9555 725 ---- ---- ---- ---- 3.1265 -.0790 3.2055 750 ---- ---- ---- ---- 3.3765 -.0790 3.4555 775 ---- ---- ---- ---- 3.6265 -.0790 3.7055 800 ---- ---- ---- ---- 3.8765 -.0790 3.9555 825 ---- ---- ---- ---- 4.1265 -.0790 4.2055 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 UNCH .0005 204 275 ---- ---- ---- ---- .0005 UNCH .0005 156 280 ---- ---- ---- ---- .0005 UNCH .0005 9 285 ---- ---- ---- ---- .0005 -.0005 .0010 400 290 ---- ---- ---- ---- .0005 -.0005 .0010 46 295 ---- ---- ---- ---- .0005 -.0005 .0010 300 ---- ---- ---- ---- .0005 -.0010 .0015 1 158 305 ---- ---- ---- ---- .0005 -.0010 .0015 16 310 ---- ---- ---- ---- .0010 -.0010 .0020 2 315 ---- ---- ---- ---- .0010 -.0010 .0020 15 15 320 ---- ---- ---- ---- .0015 -.0010 .0025 33 325 ---- ---- ---- ---- .0020 -.0010 .0030 1 204 330 ---- ---- .0030A .0030A .0025 -.0010 .0035 272 335 ---- ---- .0035A .0035A .0030 -.0015 .0045 5 340 .0040 .0040 .0035 .0035 .0035 -.0020 3 .0055 11 175 345 .0045 .0045 .0045 .0045 .0045 -.0025 1 .0070 2 249 350 .0075 .0075 .0060A .0060A .0060 -.0030 2 .0090 25 553 355 .0100 .0105 .0075A .0075A .0075 -.0045 8 .0120 13 143 360 .0090 .0090 .0085 .0100B .0095 -.0060 48 .0155 1346 728 364 .0105 .0105 .0105 .0130B .0115 -.0080 1 .0195 365 .0130 .0130 .0125A .0135B .0125 -.0080 1 .0205 1 202 366 ---- ---- .0130A .0130A .0130 -.0085 .0215 367 ---- ---- .0140A .0140A .0135 -.0090 .0225 368 ---- ---- .0145A .0145A .0145 -.0095 .0240 369 ---- ---- .0155A .0155A .0150 -.0100 .0250 370 .0225 .0225 .0160A .0185B .0160 -.0105 19 .0265 1 1083 371 ---- ---- .0170A .0170A .0165 -.0115 .0280 372 ---- ---- .0180A .0180A .0175 -.0120 .0295 373 .0265 .0265 .0190A .0190A .0185 -.0125 10 .0310 374 ---- ---- .0200A .0200A .0195 -.0130 .0325 375 .0290 .0290 .0210A .0210A .0205 -.0135 4 .0340 2 494 376 ---- ---- .0220A .0220A .0220 -.0140 .0360 37 377 ---- ---- .0235A .0235A .0230 -.0145 .0375 34 378 ---- ---- .0245A .0245A .0240 -.0155 .0395 30 379 ---- ---- .0260A .0260A .0255 -.0160 2 .0415 201 380 .0350 .0430 .0270A .0270A .0270 -.0165 46 .0435 458 839 381 ---- ---- .0285A .0285A .0285 -.0175 .0460 14 382 ---- ---- .0300A .0300A .0300 -.0180 .0480 10 37 383 ---- ---- .0315A .0315A .0315 -.0190 .0505 10 384 ---- ---- .0330A .0330A .0330 -.0200 .0530 35 385 ---- ---- .0350A .0350A .0350 -.0205 19 .0555 50 615 386 ---- ---- .0365A .0365A .0370 -.0210 .0580 24 387 ---- ---- .0385A .0385A .0385 -.0225 .0610 3 388 .0405 .0405 .0405 .0480B .0405 -.0235 4 .0640 26 389 .0655 .0655 .0430A .0660B .0430 -.0240 3 .0670 390 .0630 .0630 .0450A .0520A .0450 -.0255 22 .0705 90 363 391 ---- ---- .0475A .0475A .0475 -.0260 .0735 15 392 ---- ---- .0495A .0495A .0500 -.0270 .0770 11 393 ---- ---- .0525A .0525A .0525 -.0285 .0810 147 394 ---- .0850B .0550A .0550A .0550 -.0295 .0845 17 25 395 .0730 .0890B .0575A .0690B .0575 -.0310 254 .0885 51 374 396 ---- .0930B .0605A .0930B .0605 -.0315 .0920 45 397 .0965 .0975B .0635A .0635A .0635 -.0325 10 .0960 18 398 ---- .1020B .0665A .1020B .0665 -.0335 .1000 4 17 399 ---- .1070B .0700A .1070B .0695 -.0350 .1045 46 400 .0900 .1115B .0735A .0835A .0730 -.0360 83 .1090 11 626 401 ---- .1165B .0770A .1165B .0765 -.0370 .1135 2 41 402 ---- .1220B .0805A .1215B .0800 -.0380 .1180 13 403 ---- .1270B .0845A .1270B .0840 -.0390 .1230 1 17 404 ---- .1325B .0885A .1325B .0880 -.0400 .1280 15 37 405 .1125 .1380B .0920A .1085B .0920 -.0415 29 .1335 51 319 406 ---- .1440B .0965A .1440B .0965 -.0425 .1390 10 113 407 ---- .1495B .1010A .1495B .1005 -.0440 .1445 1 92 408 ---- .1555B .1055A .1550B .1055 -.0445 .1500 6 131 409 ---- .1615B .1100A .1610B .1100 -.0455 10 .1555 19 410 .1320 .1675B .1145A .1280A .1150 -.0465 112 .1615 1 50 411 ---- .1740B .1195A .1740B .1195 -.0480 18 .1675 1 42 412 ---- .1805B .1245A .1805B .1250 -.0485 .1735 8 413 .1305 .1870B .1295A .1490B .1300 -.0500 12 .1800 1 414 ---- .1935B .1345A .1935B .1355 -.0510 .1865 1 415 .1410 .2005B .1405A .1605B .1410 -.0515 1 .1925 2 83 416 ---- .2070B .1460A .2060B .1465 -.0530 .1995 15 417 .2060 .2140B .1515A .2130B .1520 -.0540 1 .2060 418 .1830 .2210B .1575A .1575A .1580 -.0545 1 .2125 8 419 ---- .2275B .1650A .1650A .1640 -.0555 .2195 1 420 ---- .2345B .1710A .1710A .1700 -.0565 .2265 141 421 ---- .2420B .1770A .1770A .1765 -.0570 .2335 422 ---- .2495B .1835A .1835A .1830 -.0575 .2405 1 423 ---- .2570B .1900A .1900A .1890 -.0590 .2480 10 424 ---- .2650B .1970A .1970A .1960 -.0595 .2555 425 ---- .2725B .2040A .2040A .2025 -.0605 .2630 168 426 ---- .2805B .2105A .2105A .2095 -.0610 .2705 427 ---- .2865B .2175A .2175A .2165 -.0615 .2780 2 428 ---- .2920B .2245A .2245A .2235 -.0620 .2855 1 429 ---- .3000B .2320A .2320A .2305 -.0630 .2935 1 430 ---- .3130B .2390A .2390A .2375 -.0640 .3015 21 431 ---- .3210B .2465A .2465A .2450 -.0645 .3095 432 ---- .3250B .2540A .2540A .2525 -.0650 .3175 433 ---- .3335B .2615A .2615A .2600 -.0655 .3255 434 ---- .3415B .2690A .2690A .2675 -.0665 .3340 435 ---- .3500B .2765A .2765A .2755 -.0665 .3420 2 436 ---- .3590B .2845A .2845A .2835 -.0670 .3505 437 ---- .3675B .2925A .2925A .2910 -.0680 .3590 1 438 ---- .3760B .3050A .3050A .2990 -.0685 .3675 439 ---- .3790B .3130A .3130A .3070 -.0690 .3760 440 ---- .3985B .3165A .3165A .3155 -.0690 .3845 1 441 ---- ---- .3295A .3295A .3235 -.0695 .3930 442 ---- ---- .3375A .3375A .3320 -.0700 .4020 1 443 ---- ---- .3460A .3460A .3405 -.0700 .4105 444 ---- ---- .3545A .3545A .3485 -.0710 .4195 445 ---- ---- .3630A .3630A .3575 -.0710 .4285 15 446 ---- ---- .3715A .3715A .3660 -.0715 .4375 447 ---- ---- .3805A .3805A .3745 -.0720 .4465 448 ---- ---- ---- ---- .3830 -.0725 .4555 450 ---- .4895B .4015A .4015A .4010 -.0725 .4735 455 ---- ---- ---- ---- .4455 -.0745 .5200 1 460 ---- ---- ---- ---- .4915 -.0750 .5665 1 465 ---- ---- ---- ---- .5385 -.0760 .6145 470 ---- .6805B .5865A .5865A .5860 -.0765 .6625 475 ---- ---- ---- ---- .6340 -.0770 .7110 480 ---- .7785B .6830A .6830A .6825 -.0775 .7600 485 ---- ---- ---- ---- .7310 -.0780 .8090 490 ---- ---- .7810A .7810A .7805 -.0775 .8580 495 ---- ---- ---- ---- .8295 -.0780 .9075 500 ---- ---- ---- ---- .8790 -.0780 .9570 505 ---- ---- ---- ---- .9285 -.0785 1.0070 510 ---- ---- ---- ---- .9780 -.0785 1.0565 515 ---- ---- ---- ---- 1.0275 -.0785 1.1060 520 ---- ---- ---- ---- 1.0775 -.0785 1.1560 525 ---- ---- ---- ---- 1.1270 -.0790 1.2060 530 ---- ---- ---- ---- 1.1770 -.0790 1.2560 535 ---- ---- ---- ---- 1.2270 -.0785 1.3055 540 ---- ---- ---- ---- 1.2765 -.0790 1.3555 545 ---- ---- ---- ---- 1.3265 -.0790 1.4055 550 ---- ---- ---- ---- 1.3765 -.0790 1.4555 555 ---- ---- ---- ---- 1.4265 -.0790 1.5055 560 ---- ---- ---- ---- 1.4765 -.0790 1.5555 565 ---- ---- ---- ---- 1.5265 -.0790 1.6055 570 ---- ---- ---- ---- 1.5765 -.0790 1.6555 575 ---- ---- ---- ---- 1.6265 -.0790 1.7055 580 ---- ---- ---- ---- 1.6765 -.0790 1.7555 600 ---- ---- ---- ---- 1.8765 -.0790 1.9555 625 ---- ---- ---- ---- 2.1265 -.0790 2.2055 650 ---- ---- ---- ---- 2.3765 -.0790 2.4555 675 ---- ---- ---- ---- 2.6265 -.0790 2.7055 700 ---- ---- ---- ---- 2.8765 -.0790 2.9555 725 ---- ---- ---- ---- 3.1265 -.0790 3.2055 750 ---- ---- ---- ---- 3.3765 -.0790 3.4555 775 ---- ---- ---- ---- 3.6265 -.0790 3.7055 800 ---- ---- ---- ---- 3.8765 -.0790 3.9555 825 ---- ---- ---- ---- 4.1265 -.0790 4.2055 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 UNCH .0005 1 240 ---- ---- ---- ---- .0005 -.0005 .0010 245 ---- ---- ---- ---- .0010 UNCH .0010 250 ---- ---- ---- ---- .0010 UNCH .0010 6 255 ---- ---- ---- ---- .0010 -.0005 .0015 1 260 ---- ---- ---- ---- .0010 -.0005 .0015 265 ---- ---- ---- ---- .0015 -.0005 .0020 270 ---- ---- ---- ---- .0015 -.0005 .0020 275 ---- ---- ---- ---- .0020 -.0005 .0025 2 280 ---- ---- ---- ---- .0020 -.0005 .0025 7 285 ---- ---- ---- ---- .0025 -.0005 .0030 290 ---- ---- ---- ---- .0025 -.0010 .0035 10 295 .0035 .0035 .0035 .0035 .0030 -.0010 5 .0040 7 300 ---- ---- .0040A .0040A .0035 -.0015 .0050 40 305 ---- ---- .0050A .0050A .0035 -.0020 .0055 1 310 ---- ---- .0050A .0050A .0045 -.0020 1 .0065 9 315 ---- ---- .0060A .0060A .0050 -.0025 .0075 37 320 ---- ---- .0070A .0070A .0060 -.0030 1 .0090 1 11 325 ---- ---- .0080A .0080A .0070 -.0035 .0105 34 330 ---- ---- .0095A .0095A .0085 -.0045 .0130 2 108 335 ---- ---- .0115A .0115A .0105 -.0050 .0155 1 11 340 ---- ---- .0135A .0135A .0130 -.0060 1 .0190 624 345 ---- ---- .0165A .0165A .0160 -.0070 .0230 31 350 .0225 .0225 .0205A .0270B .0195 -.0085 4 .0280 1 330 355 ---- ---- .0245A .0245A .0240 -.0100 .0340 1 171 360 .0300 .0300 .0300 .0325B .0295 -.0120 2 .0415 500 636 365 ---- ---- .0365A .0365A .0360 -.0140 .0500 206 366 ---- ---- .0375A .0375A .0370 -.0150 .0520 367 ---- ---- .0390A .0390A .0385 -.0155 .0540 368 ---- ---- .0405A .0405A .0400 -.0160 .0560 8 369 ---- ---- .0420A .0420A .0420 -.0160 .0580 370 ---- ---- .0440A .0440A .0435 -.0170 .0605 112 371 ---- ---- .0455A .0455A .0450 -.0175 .0625 372 ---- ---- .0475A .0475A .0470 -.0180 .0650 373 ---- ---- .0490A .0490A .0485 -.0190 .0675 374 ---- ---- .0510A .0510A .0505 -.0195 .0700 2 2 375 ---- ---- .0530A .0530A .0525 -.0200 .0725 1 88 376 ---- ---- .0550A .0550A .0545 -.0205 .0750 10 377 ---- ---- .0570A .0570A .0565 -.0210 .0775 378 ---- ---- .0590A .0590A .0585 -.0220 .0805 379 ---- ---- .0610A .0610A .0610 -.0225 .0835 1 2 380 .0850 .0865B .0635A .0865B .0630 -.0235 6 .0865 1 1473 381 ---- ---- .0655A .0655A .0655 -.0240 .0895 382 ---- ---- .0680A .0680A .0680 -.0245 .0925 383 ---- .0960B .0705A .0705A .0705 -.0250 .0955 10 384 ---- .0995B .0730A .0730A .0730 -.0255 .0985 1 385 .0795 .1030B .0760A .0785A .0755 -.0265 1 .1020 8 565 386 .0945 .1065B .0785A .0785A .0780 -.0275 2 .1055 387 ---- .1100B .0815A .0815A .0810 -.0280 .1090 388 ---- .1140B .0840A .0840A .0840 -.0285 .1125 389 ---- .1175B .0870A .1175B .0870 -.0290 .1160 3 390 .1075 .1215B .0905A .0905A .0900 -.0300 13 .1200 251 391 .0935 .1255B .0935 .1025B .0930 -.0305 1 .1235 23 392 ---- .1300B .0965A .1300B .0965 -.0310 .1275 19 393 ---- .1340B .1000A .1340B .1000 -.0315 .1315 394 ---- .1385B .1035A .1385B .1030 -.0325 .1355 39 395 .1270 .1430B .1070A .1070A .1065 -.0335 9 .1400 1 37 396 ---- .1475B .1105A .1475B .1105 -.0335 .1440 19 397 ---- .1520B .1145A .1520B .1140 -.0345 .1485 37 398 ---- .1565B .1180A .1565B .1180 -.0350 .1530 399 ---- .1615B .1220A .1615B .1215 -.0365 .1580 45 400 ---- .1665B .1260A .1665B .1255 -.0370 .1625 209 401 ---- .1715B .1300A .1715B .1295 -.0380 .1675 6 402 ---- .1765B .1340A .1765B .1340 -.0385 .1725 6 403 ---- .1815B .1385A .1815B .1380 -.0395 .1775 404 ---- .1870B .1430A .1870B .1425 -.0400 .1825 33 405 .1670 .1925B .1475A .1475A .1470 -.0405 7 .1875 94 406 ---- .1980B .1520A .1980B .1515 -.0415 .1930 1 3 407 ---- .2035B .1565A .2035B .1560 -.0420 .1980 408 ---- .2090B .1610A .2090B .1610 -.0425 .2035 409 ---- .2155B .1660A .2155B .1660 -.0430 .2090 1 410 .1930 .2205B .1710A .1710A .1710 -.0435 2 .2145 99 411 ---- .2265B .1760A .2265B .1760 -.0445 .2205 1 412 ---- .2325B .1810A .2325B .1810 -.0455 .2265 413 ---- .2385B .1865A .2385B .1865 -.0460 .2325 414 .2185 .2450B .1915A .1915A .1920 -.0465 6 .2385 415 ---- .2515B .1970A .2515B .1975 -.0470 .2445 9 416 ---- .2575B .2025A .2575B .2035 -.0475 .2510 417 ---- .2640B .2080A .2640B .2090 -.0480 .2570 26 418 ---- .2705B .2140A .2705B .2145 -.0490 .2635 419 ---- .2775B .2195A .2775B .2195 -.0505 .2700 420 ---- .2840B .2255A .2840B .2245 -.0520 .2765 47 421 ---- .2910B .2315A .2910B .2300 -.0530 .2830 7 422 ---- .2975B .2375A .2975B .2360 -.0535 .2895 423 ---- .3045B .2435A .3045B .2425 -.0540 .2965 424 .2965 .3115B .2495A .2495A .2490 -.0545 8 .3035 1 425 ---- .3190B .2560A .3185B .2555 -.0545 .3100 8 193 426 ---- .3260B .2635A .2635A .2625 -.0545 .3170 427 ---- .3330B .2700A .2700A .2690 -.0555 .3245 428 ---- .3405B .2765A .2765A .2755 -.0560 .3315 429 ---- .3480B .2830A .2830A .2820 -.0565 .3385 430 ---- .3555B .2895A .2895A .2885 -.0575 .3460 1 25 431 ---- .3630B .2965A .2965A .2955 -.0575 .3530 432 ---- .3705B .3030A .3030A .3020 -.0585 .3605 433 ---- .3780B .3105A .3105A .3090 -.0590 .3680 434 ---- .3860B .3175A .3175A .3160 -.0595 .3755 435 .3380 .3940B .3245A .3470B .3230 -.0600 1 .3830 9 436 ---- .4015B .3320A .3320A .3305 -.0605 .3910 440 ---- .4335B .3610A .3610A .3595 -.0625 .4220 4 445 ---- .4700B .3995A .3995A .3975 -.0645 .4620 1 450 ---- .5175B .4390A .4390A .4370 -.0665 .5035 7 455 ---- .5545B .4850A .4850A .4780 -.0685 .5465 3 460 ---- ---- .5270A .5270A .5200 -.0705 .5905 4 465 ---- ---- ---- ---- .5635 -.0715 .6350 2 470 ---- .6965B .6100A .6100A .6080 -.0725 .6805 1 475 ---- ---- ---- ---- .6535 -.0730 .7265 2 480 ---- .7900B .7015A .7015A .6995 -.0735 .7730 2 485 ---- ---- ---- ---- .7465 -.0735 .8200 1 490 ---- .8855B .7950A .7950A .7935 -.0740 .8675 1 495 ---- ---- ---- ---- .8410 -.0745 .9155 1 500 ---- .9820B .8900A .8900A .8885 -.0750 .9635 1 505 ---- ---- ---- ---- .9370 -.0750 1.0120 510 ---- ---- ---- ---- .9855 -.0755 1.0610 515 ---- ---- ---- ---- 1.0340 -.0755 1.1095 520 ---- 1.1775B 1.0845A 1.0845A 1.0830 -.0760 1.1590 1 525 ---- ---- ---- ---- 1.1320 -.0760 1.2080 530 ---- ---- 1.1825A 1.1825A 1.1810 -.0765 1.2575 2 535 ---- ---- ---- ---- 1.2305 -.0765 1.3070 540 ---- ---- ---- ---- 1.2800 -.0765 1.3565 1 545 ---- ---- ---- ---- 1.3295 -.0765 1.4060 550 ---- ---- ---- ---- 1.3790 -.0765 1.4555 1 555 ---- ---- ---- ---- 1.4285 -.0770 1.5055 560 ---- ---- ---- ---- 1.4785 -.0765 1.5550 565 ---- ---- ---- ---- 1.5285 -.0765 1.6050 570 ---- ---- ---- ---- 1.5780 -.0770 1.6550 575 ---- ---- ---- ---- 1.6280 -.0770 1.7050 580 ---- ---- ---- ---- 1.6780 -.0770 1.7550 600 ---- ---- ---- ---- 1.8780 -.0770 1.9550 625 ---- ---- ---- ---- 2.1280 -.0770 2.2050 650 ---- ---- ---- ---- 2.3780 -.0770 2.4550 675 ---- ---- ---- ---- 2.6280 -.0770 2.7050 700 ---- ---- ---- ---- 2.8780 -.0770 2.9550 725 ---- ---- ---- ---- 3.1280 -.0770 3.2050 750 ---- ---- ---- ---- 3.3780 -.0770 3.4550 775 ---- ---- ---- ---- 3.6280 -.0770 3.7050 800 ---- ---- ---- ---- 3.8780 -.0770 3.9550 825 ---- ---- ---- ---- 4.1280 -.0770 4.2050 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 UNCH .0015 225 ---- ---- ---- ---- .0015 -.0005 .0020 230 ---- ---- ---- ---- .0015 -.0005 .0020 235 ---- ---- ---- ---- .0020 UNCH .0020 23 240 ---- ---- ---- ---- .0020 -.0005 .0025 245 ---- ---- ---- ---- .0020 -.0010 .0030 250 ---- ---- ---- ---- .0025 -.0005 .0030 255 ---- ---- ---- ---- .0025 -.0010 .0035 260 ---- ---- ---- ---- .0030 -.0010 .0040 65 265 ---- ---- ---- ---- .0035 -.0005 .0040 270 ---- ---- ---- ---- .0035 -.0010 .0045 275 ---- ---- ---- ---- .0040 -.0015 .0055 1 280 ---- ---- ---- ---- .0045 -.0015 .0060 285 ---- ---- .0065A .0065A .0050 -.0020 .0070 290 ---- ---- .0065A .0065A .0060 -.0015 .0075 295 ---- ---- .0075A .0075A .0065 -.0025 .0090 50 300 ---- ---- .0085A .0085A .0075 -.0025 .0100 2207 305 ---- ---- .0095A .0095A .0090 -.0030 .0120 310 ---- ---- .0110A .0110A .0100 -.0040 .0140 20 315 ---- ---- .0130A .0130A .0120 -.0040 .0160 13 320 ---- ---- .0150A .0150A .0140 -.0050 .0190 119 325 ---- ---- .0170A .0170A .0160 -.0065 .0225 420 330 ---- ---- .0200A .0200A .0190 -.0075 .0265 73 335 ---- ---- .0235A .0235A .0225 -.0085 .0310 25 26 340 ---- ---- .0280A .0280A .0270 -.0095 .0365 13 345 ---- ---- .0330A .0330A .0315 -.0115 .0430 66 350 .0475 .0475 .0385A .0385A .0375 -.0130 97 .0505 11 884 355 .0585 .0585 .0450A .0450A .0445 -.0145 2 .0590 28 360 ---- ---- .0530A .0530A .0520 -.0170 .0690 200 365 ---- ---- .0615A .0615A .0610 -.0190 .0800 20 370 ---- .0930B .0720A .0930B .0715 -.0210 .0925 20 174 375 .0885 .1075B .0835A .0905B .0830 -.0240 6 .1070 43 380 ---- .1240B .0975A .1240B .0965 -.0260 .1225 35 385 ---- .1425B .1125A .1425B .1110 -.0295 87 .1405 58 390 .1515 .1625B .1290A .1290A .1275 -.0325 10 .1600 5 523 395 ---- .1845B .1475A .1845B .1460 -.0355 .1815 51 400 ---- .2085B .1675A .2085B .1665 -.0385 .2050 417 405 .2060 .2350B .1900A .1900A .1890 -.0410 1 .2300 42 410 ---- .2630B .2140A .2630B .2135 -.0440 20 .2575 19 415 ---- .2925B .2400A .2925B .2395 -.0470 .2865 14 420 ---- .3240B .2685A .3240B .2680 -.0490 .3170 62 425 ---- .3575B .2980A .3570B .2975 -.0520 .3495 520 430 ---- .3920B .3295A .3910B .3290 -.0550 .3840 30 18 435 ---- .4280B .3645A .3645A .3625 -.0570 .4195 440 ---- .4660B .3990A .3990A .3970 -.0595 .4565 445 ---- .5055B .4355A .4355A .4335 -.0610 .4945 8 450 ---- .5455B .4730A .4730A .4710 -.0630 .5340 455 ---- .5820B .5120A .5120A .5100 -.0645 .5745 460 ---- .6240B .5560A .5560A .5500 -.0660 .6160 465 ---- .6670B .5975A .5975A .5910 -.0675 .6585 470 ---- .7165B .6350A .6350A .6335 -.0685 .7020 1 475 ---- ---- .6825A .6825A .6765 -.0695 .7460 480 ---- .8060B .7215A .7215A .7200 -.0705 .7905 3 485 ---- ---- ---- ---- .7645 -.0715 .8360 490 ---- .8980B .8115A .8115A .8095 -.0725 .8820 5 495 ---- ---- ---- ---- .8555 -.0725 .9280 1 500 ---- .9920B .9035A .9035A .9015 -.0735 .9750 4 505 ---- ---- ---- ---- .9485 -.0735 1.0220 510 ---- ---- ---- ---- .9955 -.0740 1.0695 515 ---- ---- ---- ---- 1.0430 -.0745 1.1175 520 ---- 1.1830B 1.0925A 1.0925A 1.0905 -.0750 1.1655 6 525 ---- ---- ---- ---- 1.1385 -.0755 1.2140 530 ---- 1.2805B 1.1885A 1.1885A 1.1870 -.0755 1.2625 2 535 ---- ---- ---- ---- 1.2355 -.0755 1.3110 540 ---- 1.3785B 1.2860A 1.2860A 1.2840 -.0760 1.3600 3 545 ---- ---- ---- ---- 1.3330 -.0760 1.4090 550 ---- 1.4765B 1.3835A 1.3835A 1.3820 -.0760 1.4580 555 ---- ---- ---- ---- 1.4310 -.0765 1.5075 560 ---- ---- 1.4825A 1.4825A 1.4800 -.0765 1.5565 1 565 ---- ---- ---- ---- 1.5295 -.0765 1.6060 570 ---- ---- ---- ---- 1.5790 -.0770 1.6560 3 575 ---- ---- ---- ---- 1.6285 -.0770 1.7055 580 ---- ---- ---- ---- 1.6785 -.0765 1.7550 600 ---- ---- ---- ---- 1.8780 -.0770 1.9550 625 ---- ---- ---- ---- 2.1280 -.0770 2.2050 650 ---- ---- ---- ---- 2.3780 -.0770 2.4550 675 ---- ---- ---- ---- 2.6280 -.0770 2.7050 700 ---- ---- ---- ---- 2.8780 -.0770 2.9550 725 ---- ---- ---- ---- 3.1280 -.0770 3.2050 750 ---- ---- ---- ---- 3.3780 -.0770 3.4550 775 ---- ---- ---- ---- 3.6280 -.0770 3.7050 800 ---- ---- ---- ---- 3.8780 -.0770 3.9550 825 ---- ---- ---- ---- 4.1280 -.0770 4.2050 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 ---- ---- ---- ---- .0020 -.0005 .0025 235 ---- ---- ---- ---- .0025 UNCH .0025 240 ---- ---- ---- ---- .0030 UNCH .0030 245 ---- ---- ---- ---- .0030 -.0005 .0035 250 ---- ---- ---- ---- .0035 -.0005 .0040 255 ---- ---- ---- ---- .0040 -.0005 .0045 10 260 ---- ---- ---- ---- .0045 -.0010 .0055 265 ---- ---- ---- ---- .0050 -.0010 .0060 270 ---- ---- ---- ---- .0060 -.0010 .0070 275 ---- ---- .0070A .0070A .0065 -.0015 .0080 1 4 280 ---- ---- .0080A .0080A .0075 -.0020 .0095 4 285 ---- ---- .0090A .0090A .0085 -.0020 .0105 290 ---- ---- .0105A .0105A .0095 -.0025 .0120 295 ---- ---- .0120A .0120A .0110 -.0030 .0140 300 ---- ---- .0135A .0135A .0125 -.0035 .0160 305 ---- ---- .0155A .0155A .0145 -.0045 .0190 310 ---- ---- .0180A .0180A .0165 -.0055 .0220 4 315 ---- ---- .0210A .0210A .0195 -.0060 .0255 18 320 ---- ---- .0240A .0240A .0225 -.0070 .0295 1 39 325 ---- ---- .0280A .0280A .0265 -.0080 .0345 330 ---- ---- .0325A .0325A .0310 -.0090 .0400 335 ---- ---- .0375A .0375A .0360 -.0105 .0465 25 340 ---- ---- .0435A .0435A .0420 -.0115 .0535 1 345 ---- ---- .0500A .0500A .0490 -.0130 .0620 350 .0645 .0645 .0575A .0575A .0565 -.0145 2 .0710 355 ---- ---- .0665A .0665A .0655 -.0160 .0815 10 360 ---- ---- .0760A .0760A .0750 -.0180 .0930 10 365 ---- ---- .0870A .0870A .0860 -.0200 .1060 10 370 ---- ---- .0990A .0990A .0980 -.0225 .1205 375 ---- .1370B .1135A .1135A .1120 -.0240 .1360 3 380 ---- .1545B .1285A .1545B .1270 -.0265 .1535 385 ---- .1740B .1450A .1740B .1435 -.0290 .1725 50 390 ---- .1955B .1630A .1950B .1615 -.0315 .1930 6 395 ---- .2185B .1825A .2180B .1810 -.0340 .2150 400 ---- .2430B .2040A .2425B .2025 -.0365 .2390 46 405 ---- .2690B .2270A .2685B .2255 -.0390 .2645 9 410 ---- .2970B .2515A .2965B .2500 -.0415 .2915 150 415 ---- .3265B .2780A .3255B .2765 -.0440 .3205 110 420 ---- .3575B .3055A .3565B .3045 -.0465 .3510 11 425 ---- .3900B .3350A .3895B .3340 -.0490 .3830 430 ---- .4235B .3660A .4230B .3650 -.0510 .4160 435 ---- .4590B .3985A .4590B .3975 -.0535 .4510 440 ---- .4945B .4335A .4335A .4315 -.0555 .4870 1 445 ---- .5325B .4690A .4690A .4670 -.0570 .5240 450 ---- .5715B .5050A .5050A .5035 -.0585 .5620 455 ---- .6115B .5430A .5430A .5410 -.0600 .6010 460 ---- .6480B .5815A .5815A .5800 -.0615 .6415 465 ---- .6895B .6210A .6210A .6195 -.0630 .6825 470 ---- .7365B .6620A .6620A .6600 -.0640 .7240 475 ---- ---- .7080A .7080A .7015 -.0655 .7670 480 ---- .8235B .7455A .7455A .7440 -.0660 .8100 485 ---- ---- .8025A .8025A .7870 -.0670 .8540 490 ---- .9130B .8320A .8320A .8305 -.0680 .8985 495 ---- ---- ---- ---- .8750 -.0685 .9435 500 ---- 1.0045B .9215A .9215A .9195 -.0695 .9890 505 ---- ---- ---- ---- .9650 -.0700 1.0350 510 ---- ---- ---- ---- 1.0110 -.0705 1.0815 515 ---- ---- ---- ---- 1.0570 -.0715 1.1285 520 ---- 1.1920B 1.1055A 1.1055A 1.1040 -.0715 1.1755 525 ---- ---- ---- ---- 1.1510 -.0715 1.2225 530 ---- 1.2875B 1.2000A 1.2000A 1.1980 -.0725 1.2705 535 ---- ---- ---- ---- 1.2455 -.0725 1.3180 540 ---- 1.3840B 1.2955A 1.2955A 1.2935 -.0730 1.3665 545 ---- ---- ---- ---- 1.3415 -.0730 1.4145 550 ---- 1.4810B 1.3920A 1.3920A 1.3900 -.0735 1.4635 555 ---- ---- ---- ---- 1.4385 -.0735 1.5120 560 ---- 1.5790B 1.4890A 1.4890A 1.4870 -.0740 1.5610 565 ---- ---- ---- ---- 1.5360 -.0740 1.6100 570 ---- 1.6775B 1.5870A 1.5870A 1.5850 -.0740 1.6590 575 ---- ---- ---- ---- 1.6340 -.0745 1.7085 580 ---- ---- 1.6855A 1.6855A 1.6830 -.0750 1.7580 600 ---- ---- ---- ---- 1.8815 -.0750 1.9565 625 ---- ---- ---- ---- 2.1310 -.0755 2.2065 650 ---- ---- ---- ---- 2.3810 -.0755 2.4565 675 ---- ---- ---- ---- 2.6310 -.0755 2.7065 700 ---- ---- ---- ---- 2.8810 -.0755 2.9565 725 ---- ---- ---- ---- 3.1310 -.0755 3.2065 750 ---- ---- ---- ---- 3.3810 -.0755 3.4565 775 ---- ---- ---- ---- 3.6310 -.0755 3.7065 800 ---- ---- ---- ---- 3.8810 -.0755 3.9565 825 ---- ---- ---- ---- 4.1310 -.0755 4.2065 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 ---- ---- ---- ---- .0005 -.0005 .0010 220 ---- ---- ---- ---- .0015 -.0005 .0020 225 ---- ---- ---- ---- .0015 -.0010 .0025 230 ---- ---- ---- ---- .0020 -.0010 .0030 235 ---- ---- ---- ---- .0025 -.0010 .0035 240 ---- ---- ---- ---- .0030 -.0010 .0040 245 ---- ---- ---- ---- .0035 -.0015 .0050 250 ---- ---- ---- ---- .0045 -.0010 .0055 255 ---- ---- ---- ---- .0050 -.0015 .0065 260 ---- ---- ---- ---- .0060 -.0020 .0080 1000 265 ---- ---- ---- ---- .0070 -.0020 .0090 2 270 ---- ---- ---- ---- .0080 -.0025 .0105 400 275 ---- ---- .0120A .0120A .0095 -.0030 .0125 10 280 ---- ---- .0140A .0140A .0110 -.0035 .0145 285 ---- ---- .0155A .0155A .0130 -.0035 1 .0165 1 290 ---- ---- .0175A .0175A .0150 -.0040 .0190 295 ---- ---- .0195A .0195A .0170 -.0050 .0220 300 ---- ---- .0220A .0220A .0195 -.0060 .0255 420 305 ---- ---- .0250A .0250A .0225 -.0065 1 .0290 1 310 ---- ---- .0285A .0285A .0260 -.0070 .0330 2000 315 ---- ---- .0325A .0325A .0300 -.0080 .0380 12 320 ---- ---- .0370A .0370A .0345 -.0085 .0430 325 ---- ---- .0420A .0420A .0395 -.0095 .0490 15 330 ---- ---- .0480A .0480A .0455 -.0105 .0560 8 335 ---- ---- .0540A .0540A .0525 -.0115 .0640 4 340 ---- ---- .0615A .0615A .0600 -.0125 .0725 345 ---- ---- .0695A .0695A .0685 -.0140 .0825 350 ---- ---- .0790A .0790A .0775 -.0160 .0935 1315 355 ---- ---- .0890A .0890A .0880 -.0175 .1055 360 ---- ---- .1005A .1005A .0990 -.0195 .1185 8 365 ---- ---- .1130A .1130A .1115 -.0215 .1330 370 ---- .1495B .1265A .1490B .1250 -.0235 .1485 375 ---- .1670B .1415A .1415A .1400 -.0260 .1660 75 380 ---- .1855B .1580A .1855B .1560 -.0285 .1845 385 ---- .2060B .1755A .2055B .1735 -.0305 .2040 20 390 ---- .2280B .1950A .2275B .1925 -.0330 .2255 9 395 ---- .2515B .2155A .2510B .2130 -.0355 .2485 2 400 ---- .2765B .2375A .2765B .2350 -.0380 .2730 84 405 ---- .3025B .2610A .3015B .2580 -.0405 .2985 1 410 ---- .3305B .2860A .3290B .2830 -.0430 .3260 2 250 415 ---- .3595B .3125A .3580B .3100 -.0445 .3545 2 420 ---- .3905B .3405A .3900B .3380 -.0465 .3845 7 425 ---- .4220B .3695A .4205B .3675 -.0485 .4160 34 430 ---- .4555B .4000A .4545B .3980 -.0505 .4485 435 ---- .4900B .4320A .4885B .4300 -.0525 .4825 7 440 ---- .5255B .4655A .5250B .4630 -.0545 .5175 6 445 ---- .5590B .5025A .5025A .4975 -.0565 .5540 450 ---- .5970B .5380A .5380A .5330 -.0580 .5910 455 ---- .6360B .5745A .5745A .5700 -.0590 .6290 460 ---- .6760B .6120A .6120A .6075 -.0605 .6680 465 ---- .7165B .6505A .6505A .6460 -.0620 .7080 470 ---- .7575B .6900A .6900A .6855 -.0630 .7485 475 ---- ---- .7300A .7300A .7260 -.0640 .7900 480 ---- .8425B .7710A .7710A .7670 -.0650 .8320 485 ---- ---- ---- ---- .8090 -.0655 .8745 490 ---- .9295B .8550A .8550A .8515 -.0665 .9180 495 ---- ---- ---- ---- .8940 -.0675 .9615 500 ---- 1.0185B .9415A .9415A .9380 -.0680 1.0060 505 ---- ---- ---- ---- .9820 -.0690 1.0510 510 ---- ---- ---- ---- 1.0265 -.0695 1.0960 515 ---- ---- ---- ---- 1.0715 -.0700 1.1415 520 ---- 1.2020B 1.1205A 1.1205A 1.1170 -.0705 1.1875 525 ---- ---- ---- ---- 1.1630 -.0710 1.2340 530 ---- 1.2955B 1.2130A 1.2130A 1.2090 -.0720 1.2810 535 ---- ---- ---- ---- 1.2555 -.0725 1.3280 540 ---- 1.3905B 1.3065A 1.3065A 1.3025 -.0725 1.3750 545 ---- ---- ---- ---- 1.3495 -.0730 1.4225 550 ---- 1.4860B 1.4010A 1.4010A 1.3970 -.0735 1.4705 555 ---- ---- ---- ---- 1.4450 -.0735 1.5185 560 ---- 1.5825B 1.4965A 1.4965A 1.4925 -.0740 1.5665 565 ---- ---- ---- ---- 1.5410 -.0740 1.6150 570 ---- 1.6800B 1.5930A 1.5930A 1.5890 -.0745 1.6635 575 ---- ---- ---- ---- 1.6375 -.0745 1.7120 580 ---- 1.7780B 1.6905A 1.6905A 1.6865 -.0745 1.7610 600 ---- ---- 1.8865A 1.8865A 1.8825 -.0750 1.9575 625 ---- ---- ---- ---- 2.1310 -.0755 2.2065 650 ---- ---- ---- ---- 2.3810 -.0755 2.4565 675 ---- ---- ---- ---- 2.6310 -.0755 2.7065 700 ---- ---- ---- ---- 2.8810 -.0755 2.9565 725 ---- ---- ---- ---- 3.1310 -.0755 3.2065 750 ---- ---- ---- ---- 3.3810 -.0755 3.4565 775 ---- ---- ---- ---- 3.6310 -.0755 3.7065 800 ---- ---- ---- ---- 3.8810 -.0755 3.9565 825 ---- ---- ---- ---- 4.1310 -.0755 4.2065 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 UNCH .0005 200 ---- ---- ---- ---- .0015 -.0005 .0020 220 ---- ---- ---- ---- .0030 -.0005 .0035 225 ---- ---- ---- ---- .0035 -.0010 .0045 230 ---- ---- ---- ---- .0045 -.0005 .0050 235 ---- ---- ---- ---- .0050 -.0010 .0060 240 ---- ---- ---- ---- .0060 -.0010 .0070 245 ---- ---- ---- ---- .0070 -.0010 .0080 250 ---- ---- ---- ---- .0080 -.0010 .0090 255 ---- ---- ---- ---- .0090 -.0015 .0105 260 ---- ---- .0115A .0115A .0100 -.0020 .0120 265 ---- ---- .0135A .0135A .0115 -.0025 .0140 270 ---- ---- .0150A .0150A .0130 -.0030 .0160 275 ---- ---- .0170A .0170A .0150 -.0030 .0180 280 ---- ---- .0195A .0195A .0170 -.0035 .0205 285 ---- ---- .0215A .0215A .0190 -.0045 .0235 290 ---- ---- .0245A .0245A .0215 -.0050 .0265 295 ---- ---- .0270A .0270A .0245 -.0055 .0300 300 ---- ---- .0300A .0300A .0280 -.0060 .0340 1 305 ---- ---- .0340A .0340A .0315 -.0070 .0385 310 ---- ---- .0385A .0385A .0355 -.0080 .0435 315 ---- ---- .0430A .0430A .0405 -.0090 .0495 320 ---- ---- .0490A .0490A .0460 -.0095 .0555 5 325 ---- ---- .0550A .0550A .0520 -.0110 .0630 54 330 ---- ---- .0620A .0620A .0590 -.0120 .0710 1 335 ---- ---- .0695A .0695A .0670 -.0130 .0800 340 ---- ---- .0785A .0785A .0755 -.0145 .0900 312 345 ---- ---- .0880A .0880A .0850 -.0160 .1010 350 ---- ---- .0980A .0980A .0960 -.0170 .1130 355 ---- ---- .1095A .1095A .1075 -.0185 .1260 360 ---- ---- .1220A .1220A .1205 -.0200 .1405 365 ---- ---- .1360A .1360A .1345 -.0215 .1560 370 ---- ---- .1510A .1510A .1495 -.0230 .1725 375 ---- .1910B .1675A .1675A .1655 -.0250 .1905 380 ---- .2105B .1845A .1845A .1830 -.0270 .2100 385 ---- .2315B .2035A .2035A .2015 -.0290 .2305 390 ---- .2540B .2230A .2535B .2215 -.0310 .2525 10 395 ---- .2780B .2445A .2780B .2425 -.0335 .2760 400 ---- .3030B .2670A .3025B .2650 -.0355 .3005 20 405 ---- .3295B .2910A .3290B .2890 -.0375 .3265 4 410 ---- .3575B .3165A .3550B .3140 -.0395 .3535 4 415 ---- .3865B .3435A .3840B .3405 -.0420 .3825 420 ---- .4170B .3715A .4155B .3685 -.0435 .4120 425 ---- .4485B .4005A .4480B .3975 -.0455 .4430 430 ---- .4810B .4310A .4810B .4280 -.0475 .4755 435 ---- .5150B .4630A .5135B .4600 -.0490 .5090 440 ---- .5500B .4955A .5500B .4930 -.0505 .5435 445 .5665 .5865B .5295A .5860B .5270 -.0520 8 .5790 450 ---- .6205B .5685A .5685A .5620 -.0535 .6155 455 ---- .6585B .6045A .6045A .5980 -.0550 .6530 460 ---- .6975B .6415A .6415A .6355 -.0560 .6915 465 ---- .7375B .6795A .6795A .6735 -.0570 .7305 470 ---- .7780B .7185A .7185A .7120 -.0585 .7705 475 ---- .8195B .7580A .7580A .7520 -.0595 .8115 480 ---- .8615B .7980A .7980A .7920 -.0605 .8525 485 ---- ---- .8395A .8395A .8330 -.0615 .8945 490 ---- .9470B .8805A .8805A .8750 -.0620 .9370 495 ---- ---- ---- ---- .9170 -.0630 .9800 500 ---- 1.0350B .9655A .9655A .9600 -.0635 1.0235 505 ---- ---- ---- ---- 1.0035 -.0640 1.0675 510 ---- ---- ---- ---- 1.0470 -.0650 1.1120 515 ---- ---- ---- ---- 1.0915 -.0655 1.1570 520 ---- 1.2155B 1.1410A 1.1410A 1.1360 -.0665 1.2025 525 ---- ---- ---- ---- 1.1815 -.0665 1.2480 530 ---- 1.3075B 1.2315A 1.2315A 1.2270 -.0670 1.2940 535 ---- ---- ---- ---- 1.2725 -.0680 1.3405 540 ---- 1.4010B 1.3235A 1.3235A 1.3190 -.0680 1.3870 545 ---- ---- ---- ---- 1.3650 -.0690 1.4340 550 ---- 1.4955B 1.4170A 1.4170A 1.4120 -.0690 1.4810 1 555 ---- ---- ---- ---- 1.4590 -.0695 1.5285 560 ---- 1.5910B 1.5115A 1.5115A 1.5065 -.0695 1.5760 565 ---- ---- ---- ---- 1.5540 -.0700 1.6240 570 ---- 1.6870B 1.6065A 1.6065A 1.6015 -.0705 1.6720 575 ---- ---- ---- ---- 1.6495 -.0705 1.7200 580 ---- 1.7840B 1.7030A 1.7030A 1.6975 -.0710 1.7685 600 ---- 1.9800B 1.8970A 1.8970A 1.8920 -.0715 1.9635 625 ---- ---- ---- ---- 2.1380 -.0725 2.2105 650 ---- ---- ---- ---- 2.3875 -.0725 2.4600 675 ---- ---- ---- ---- 2.6375 -.0725 2.7100 700 ---- ---- ---- ---- 2.8875 -.0725 2.9600 725 ---- ---- ---- ---- 3.1375 -.0725 3.2100 750 ---- ---- ---- ---- 3.3875 -.0725 3.4600 775 ---- ---- ---- ---- 3.6375 -.0725 3.7100 800 ---- ---- ---- ---- 3.8875 -.0725 3.9600 825 ---- ---- ---- ---- 4.1375 -.0725 4.2100 HX NOV23 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 UNCH .0005 150 ---- ---- ---- ---- .0005 UNCH .0005 175 ---- ---- ---- ---- .0010 UNCH .0010 200 ---- ---- ---- ---- .0025 -.0005 .0030 220 ---- ---- ---- ---- .0045 -.0010 .0055 225 ---- ---- ---- ---- .0055 -.0005 .0060 230 ---- ---- ---- ---- .0060 -.0010 .0070 235 ---- ---- ---- ---- .0070 -.0015 .0085 240 ---- ---- ---- ---- .0080 -.0015 .0095 245 ---- ---- ---- ---- .0095 -.0015 .0110 250 ---- ---- ---- ---- .0105 -.0020 .0125 255 ---- ---- ---- ---- .0120 -.0020 .0140 260 ---- ---- ---- ---- .0140 -.0020 .0160 265 ---- ---- ---- ---- .0155 -.0030 .0185 270 ---- ---- ---- ---- .0175 -.0030 .0205 275 ---- ---- ---- ---- .0200 -.0035 .0235 280 ---- ---- .0260A .0260A .0225 -.0040 .0265 285 ---- ---- .0290A .0290A .0250 -.0045 .0295 290 ---- ---- .0325A .0325A .0285 -.0050 .0335 295 ---- ---- .0360A .0360A .0320 -.0055 .0375 300 ---- ---- .0375A .0375A .0360 -.0065 .0425 305 ---- ---- .0425A .0425A .0405 -.0070 .0475 310 ---- ---- .0475A .0475A .0455 -.0080 .0535 8 315 ---- ---- .0535A .0535A .0515 -.0090 .0605 320 ---- ---- .0600A .0600A .0580 -.0100 .0680 325 ---- ---- .0675A .0675A .0650 -.0110 .0760 51 330 ---- ---- .0755A .0755A .0730 -.0125 .0855 5 335 ---- ---- .0845A .0845A .0820 -.0135 .0955 340 ---- ---- .0940A .0940A .0920 -.0145 .1065 345 ---- ---- .1045A .1045A .1025 -.0160 .1185 350 ---- .1320B .1165A .1320B .1140 -.0175 .1315 355 ---- .1465B .1290A .1465B .1270 -.0185 .1455 360 ---- ---- .1425A .1425A .1405 -.0205 .1610 365 ---- ---- .1570A .1570A .1555 -.0220 .1775 370 ---- ---- .1755A .1755A .1715 -.0235 .1950 375 ---- ---- .1925A .1925A .1885 -.0250 .2135 380 ---- ---- .2105A .2105A .2065 -.0270 .2335 385 ---- ---- .2295A .2295A .2260 -.0285 .2545 390 ---- ---- .2500A .2500A .2465 -.0300 .2765 395 ---- .3005B .2715A .3005B .2680 -.0320 .3000 400 ---- .3255B .2945A .3255B .2910 -.0335 .3245 405 ---- .3520B .3190A .3520B .3150 -.0355 .3505 410 ---- .3795B .3445A .3795B .3405 -.0370 .3775 415 ---- .4085B .3710A .4085B .3670 -.0390 .4060 40 420 ---- .4385B .3990A .4385B .3950 -.0405 .4355 425 ---- .4700B .4280A .4700B .4240 -.0425 .4665 430 ---- .5025B .4585A .5025B .4540 -.0445 .4985 435 ---- .5325B .4930A .4930A .4855 -.0460 .5315 440 ---- .5675B .5260A .5260A .5180 -.0480 .5660 10 445 ---- .6035B .5595A .5595A .5515 -.0495 .6010 450 ---- .6400B .5945A .5945A .5860 -.0510 .6370 455 ---- .6780B .6300A .6300A .6215 -.0525 .6740 460 ---- .7160B .6660A .6660A .6580 -.0540 .7120 465 ---- .7555B .7035A .7035A .6955 -.0550 .7505 470 ---- .7955B .7415A .7415A .7335 -.0565 .7900 475 ---- .8360B .7805A .7805A .7725 -.0575 .8300 480 ---- .8770B .8200A .8200A .8120 -.0585 .8705 485 ---- ---- .8600A .8600A .8525 -.0595 .9120 490 ---- .9615B .9010A .9010A .8930 -.0605 .9535 495 ---- ---- ---- ---- .9345 -.0615 .9960 500 ---- 1.0480B .9840A .9840A .9770 -.0615 1.0385 505 ---- ---- ---- ---- 1.0195 -.0625 1.0820 510 ---- ---- ---- ---- 1.0625 -.0635 1.1260 515 ---- ---- ---- ---- 1.1060 -.0640 1.1700 520 ---- 1.2255B 1.1570A 1.1570A 1.1500 -.0645 1.2145 525 ---- ---- ---- ---- 1.1945 -.0650 1.2595 530 ---- 1.3170B 1.2460A 1.2460A 1.2390 -.0655 1.3045 535 ---- ---- ---- ---- 1.2845 -.0660 1.3505 540 ---- 1.4090B 1.3360A 1.3360A 1.3300 -.0665 1.3965 545 ---- ---- ---- ---- 1.3755 -.0670 1.4425 550 ---- 1.5025B 1.4280A 1.4280A 1.4215 -.0675 1.4890 555 ---- ---- ---- ---- 1.4680 -.0675 1.5355 560 ---- 1.5965B 1.5210A 1.5210A 1.5145 -.0680 1.5825 565 ---- ---- ---- ---- 1.5615 -.0685 1.6300 570 ---- 1.6920B 1.6155A 1.6155A 1.6085 -.0690 1.6775 575 ---- ---- ---- ---- 1.6560 -.0690 1.7250 580 ---- 1.7880B 1.7100A 1.7100A 1.7035 -.0695 1.7730 600 ---- 1.9820B 1.9025A 1.9025A 1.8960 -.0705 1.9665 625 ---- ---- ---- ---- 2.1400 -.0715 2.2115 650 ---- ---- ---- ---- 2.3875 -.0725 2.4600 675 ---- ---- ---- ---- 2.6375 -.0725 2.7100 700 ---- ---- ---- ---- 2.8875 -.0725 2.9600 725 ---- ---- ---- ---- 3.1375 -.0725 3.2100 750 ---- ---- ---- ---- 3.3875 -.0725 3.4600 775 ---- ---- ---- ---- 3.6375 -.0725 3.7100 800 ---- ---- ---- ---- 3.8875 -.0725 3.9600 825 ---- ---- ---- ---- 4.1375 -.0725 4.2100 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 ---- ---- ---- ---- .0015 -.0005 .0020 220 ---- ---- ---- ---- .0040 -.0005 .0045 225 ---- ---- ---- ---- .0045 -.0010 .0055 230 ---- ---- ---- ---- .0055 -.0010 .0065 235 ---- ---- ---- ---- .0065 -.0015 .0080 240 ---- ---- ---- ---- .0080 -.0015 .0095 245 ---- ---- ---- ---- .0095 -.0015 .0110 250 ---- ---- ---- ---- .0110 -.0020 .0130 255 ---- ---- ---- ---- .0130 -.0025 .0155 260 ---- ---- ---- ---- .0155 -.0025 .0180 265 ---- ---- ---- ---- .0180 -.0030 .0210 270 ---- ---- ---- ---- .0205 -.0035 .0240 275 ---- ---- ---- ---- .0240 -.0040 .0280 280 ---- ---- ---- ---- .0275 -.0045 .0320 285 ---- ---- .0360A .0360A .0315 -.0050 .0365 1 290 ---- ---- .0400A .0400A .0360 -.0055 .0415 5 295 ---- ---- .0450A .0450A .0405 -.0065 .0470 4 300 ---- ---- .0465A .0465A .0460 -.0075 .0535 25 305 ---- ---- .0520A .0520A .0520 -.0080 .0600 4 310 ---- ---- .0585A .0585A .0580 -.0095 .0675 315 ---- ---- .0650A .0650A .0655 -.0100 .0755 3 320 ---- ---- .0725A .0725A .0730 -.0110 .0840 5 325 ---- ---- .0810A .0810A .0810 -.0125 .0935 50 330 ---- ---- .0900A .0900A .0905 -.0130 .1035 1 335 ---- ---- .0995A .0995A .1000 -.0145 .1145 1 340 .1250 .1250 .1105A .1105A .1105 -.0160 1 .1265 11 345 ---- ---- .1220A .1220A .1220 -.0170 .1390 350 ---- ---- .1340A .1340A .1345 -.0185 .1530 150 355 ---- ---- .1475A .1475A .1480 -.0195 .1675 360 .1610 .1610 .1610 .1660B .1620 -.0210 1 .1830 365 ---- ---- .1800A .1800A .1775 -.0225 .2000 370 ---- ---- .1965A .1965A .1940 -.0240 .2180 4 375 ---- ---- .2140A .2140A .2110 -.0255 .2365 380 ---- ---- .2325A .2325A .2295 -.0275 .2570 385 ---- ---- .2520A .2520A .2495 -.0285 .2780 390 ---- ---- .2730A .2730A .2700 -.0305 .3005 395 ---- .3245B .2950A .2950A .2920 -.0320 .3240 400 ---- .3495B .3185A .3490B .3155 -.0330 .3485 405 ---- .3760B .3425A .3755B .3395 -.0350 .3745 20 410 ---- .4035B .3685A .4030B .3650 -.0365 .4015 415 ---- .4320B .3950A .4320B .3915 -.0385 .4300 420 ---- .4620B .4230A .4620B .4195 -.0400 .4595 425 ---- .4930B .4520A .4930B .4485 -.0415 .4900 430 ---- .5255B .4820A .5245B .4785 -.0430 .5215 435 ---- .5585B .5135A .5580B .5095 -.0450 .5545 440 ---- ---- .5515A .5515A .5420 -.0460 .5880 445 ---- ---- .5850A .5850A .5750 -.0480 .6230 450 ---- .6590B .6190A .6190A .6090 -.0495 .6585 455 ---- .6960B .6545A .6545A .6445 -.0505 .6950 460 ---- .7340B .6905A .6905A .6805 -.0520 .7325 465 ---- .7725B .7270A .7270A .7170 -.0535 .7705 470 ---- .8120B .7650A .7650A .7545 -.0550 .8095 475 ---- .8520B .8030A .8030A .7930 -.0560 .8490 480 ---- .8925B .8420A .8420A .8320 -.0570 .8890 2 485 ---- .9340B .8815A .8815A .8715 -.0580 .9295 490 ---- .9760B .9215A .9215A .9120 -.0590 .9710 495 ---- ---- .9625A .9625A .9530 -.0595 1.0125 500 ---- 1.0610B 1.0040A 1.0040A .9940 -.0605 1.0545 505 ---- ---- ---- ---- 1.0360 -.0615 1.0975 510 ---- ---- ---- ---- 1.0785 -.0620 1.1405 515 ---- ---- ---- ---- 1.1215 -.0625 1.1840 520 ---- 1.2365B 1.1740A 1.1740A 1.1650 -.0630 1.2280 525 ---- ---- ---- ---- 1.2085 -.0640 1.2725 530 ---- 1.3265B 1.2615A 1.2615A 1.2525 -.0645 1.3170 535 ---- ---- ---- ---- 1.2970 -.0650 1.3620 540 ---- 1.4180B 1.3505A 1.3505A 1.3420 -.0655 1.4075 545 ---- ---- ---- ---- 1.3870 -.0660 1.4530 550 ---- 1.5100B 1.4410A 1.4410A 1.4325 -.0665 1.4990 555 ---- ---- ---- ---- 1.4785 -.0665 1.5450 560 ---- 1.6035B 1.5330A 1.5330A 1.5245 -.0670 1.5915 565 ---- ---- ---- ---- 1.5705 -.0680 1.6385 570 ---- 1.6975B 1.6255A 1.6255A 1.6170 -.0680 1.6850 575 ---- ---- ---- ---- 1.6640 -.0685 1.7325 580 ---- 1.7925B 1.7195A 1.7195A 1.7110 -.0685 1.7795 600 ---- 1.9845B 1.9095A 1.9095A 1.9015 -.0695 2 1.9710 3 1 625 ---- ---- ---- ---- 2.1430 -.0710 2.2140 650 ---- ---- 2.3960A 2.3960A 2.3885 -.0720 2.4605 675 ---- ---- ---- ---- 2.6375 -.0725 2.7100 700 ---- ---- ---- ---- 2.8875 -.0725 2.9600 725 ---- ---- ---- ---- 3.1375 -.0725 3.2100 750 ---- ---- ---- ---- 3.3875 -.0725 3.4600 775 ---- ---- ---- ---- 3.6375 -.0725 3.7100 800 ---- ---- ---- ---- 3.8875 -.0725 1 3.9600 1 1 825 ---- ---- ---- ---- 4.1375 -.0725 4.2100 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 ---- ---- ---- ---- .0015 -.0005 .0020 220 ---- ---- ---- ---- .0040 -.0010 .0050 225 ---- ---- ---- ---- .0050 -.0010 .0060 230 ---- ---- ---- ---- .0065 -.0010 .0075 235 ---- ---- ---- ---- .0075 -.0015 .0090 240 ---- ---- ---- ---- .0090 -.0020 .0110 245 ---- ---- ---- ---- .0110 -.0020 .0130 250 ---- ---- ---- ---- .0130 -.0020 .0150 1 255 ---- ---- ---- ---- .0155 -.0025 .0180 260 ---- ---- ---- ---- .0180 -.0030 .0210 265 ---- ---- ---- ---- .0215 -.0030 .0245 270 ---- ---- ---- ---- .0245 -.0040 .0285 275 ---- ---- ---- ---- .0285 -.0045 .0330 280 ---- ---- ---- ---- .0330 -.0045 .0375 285 ---- ---- ---- ---- .0375 -.0055 .0430 290 ---- ---- ---- ---- .0430 -.0060 .0490 295 ---- ---- ---- ---- .0490 -.0065 .0555 300 ---- ---- ---- ---- .0555 -.0070 .0625 305 ---- ---- ---- ---- .0625 -.0080 .0705 310 ---- ---- ---- ---- .0700 -.0090 .0790 315 ---- ---- ---- ---- .0785 -.0095 .0880 320 ---- ---- ---- ---- .0875 -.0105 .0980 325 ---- ---- ---- ---- .0970 -.0115 .1085 330 ---- ---- ---- ---- .1075 -.0125 .1200 335 ---- ---- ---- ---- .1190 -.0135 .1325 340 ---- ---- ---- ---- .1310 -.0145 .1455 345 ---- ---- ---- ---- .1440 -.0155 .1595 350 ---- ---- ---- ---- .1575 -.0170 .1745 355 ---- ---- ---- ---- .1725 -.0175 .1900 360 ---- ---- ---- ---- .1880 -.0190 .2070 365 ---- ---- ---- ---- .2045 -.0200 .2245 370 ---- ---- ---- ---- .2220 -.0210 .2430 375 ---- ---- ---- ---- .2400 -.0230 .2630 380 ---- ---- ---- ---- .2595 -.0240 .2835 385 ---- ---- ---- ---- .2805 -.0250 .3055 390 ---- ---- ---- ---- .3020 -.0265 .3285 395 ---- ---- ---- ---- .3245 -.0280 .3525 400 ---- ---- ---- ---- .3485 -.0290 .3775 405 ---- ---- ---- ---- .3735 -.0305 .4040 410 ---- ---- ---- ---- .3995 -.0315 .4310 415 ---- ---- ---- ---- .4265 -.0330 .4595 420 ---- ---- ---- ---- .4545 -.0345 .4890 425 ---- ---- ---- ---- .4835 -.0355 .5190 430 ---- ---- ---- ---- .5135 -.0370 .5505 435 ---- ---- ---- ---- .5445 -.0380 .5825 440 ---- ---- ---- ---- .5765 -.0395 .6160 445 ---- ---- ---- ---- .6090 -.0410 .6500 450 ---- ---- ---- ---- .6430 -.0415 .6845 455 ---- ---- ---- ---- .6775 -.0425 .7200 460 ---- ---- ---- ---- .7125 -.0440 .7565 465 ---- ---- ---- ---- .7485 -.0450 .7935 470 ---- ---- ---- ---- .7850 -.0460 .8310 475 ---- ---- ---- ---- .8225 -.0470 .8695 480 ---- ---- ---- ---- .8605 -.0480 .9085 485 ---- ---- ---- ---- .8990 -.0490 .9480 490 ---- ---- ---- ---- .9380 -.0500 .9880 495 ---- ---- ---- ---- .9780 -.0505 1.0285 500 ---- ---- ---- ---- 1.0180 -.0520 1.0700 505 ---- ---- ---- ---- 1.0590 -.0525 1.1115 510 ---- ---- ---- ---- 1.1000 -.0535 1.1535 515 ---- ---- ---- ---- 1.1420 -.0540 1.1960 520 ---- ---- ---- ---- 1.1840 -.0550 1.2390 525 ---- ---- ---- ---- 1.2270 -.0555 1.2825 530 ---- ---- ---- ---- 1.2700 -.0565 1.3265 535 ---- ---- ---- ---- 1.3135 -.0570 1.3705 540 ---- ---- ---- ---- 1.3575 -.0575 1.4150 545 ---- ---- ---- ---- 1.4015 -.0585 1.4600 550 ---- ---- ---- ---- 1.4460 -.0590 1.5050 555 ---- ---- ---- ---- 1.4910 -.0600 1.5510 560 ---- ---- ---- ---- 1.5365 -.0600 1.5965 565 ---- ---- ---- ---- 1.5820 -.0610 1.6430 570 ---- ---- ---- ---- 1.6280 -.0615 1.6895 575 ---- ---- ---- ---- 1.6740 -.0620 1.7360 600 ---- ---- ---- ---- 1.9090 -.0645 1.9735 625 ---- ---- ---- ---- 2.1495 -.0665 2.2160 650 ---- ---- ---- ---- 2.3950 -.0690 2.4640 675 ---- ---- ---- ---- 2.6445 -.0695 2.7140 700 ---- ---- ---- ---- 2.8945 -.0695 2.9640 725 ---- ---- ---- ---- 3.1445 -.0695 3.2140 750 ---- ---- ---- ---- 3.3945 -.0695 3.4640 775 ---- ---- ---- ---- 3.6445 -.0695 3.7140 800 ---- ---- ---- ---- 3.8945 -.0695 3.9640 825 ---- ---- ---- ---- 4.1445 -.0695 4.2140 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 ---- ---- ---- ---- .0005 -.0005 .0010 200 ---- ---- ---- ---- .0025 -.0005 .0030 220 ---- ---- ---- ---- .0060 -.0005 .0065 225 ---- ---- ---- ---- .0070 -.0010 .0080 230 ---- ---- ---- ---- .0085 -.0015 .0100 235 ---- ---- ---- ---- .0100 -.0015 .0115 240 ---- ---- ---- ---- .0120 -.0020 .0140 245 ---- ---- ---- ---- .0145 -.0020 .0165 250 ---- ---- ---- ---- .0170 -.0025 .0195 255 ---- ---- ---- ---- .0195 -.0030 .0225 260 ---- ---- ---- ---- .0230 -.0030 .0260 265 ---- ---- ---- ---- .0265 -.0035 .0300 270 ---- ---- ---- ---- .0305 -.0040 .0345 275 ---- ---- ---- ---- .0350 -.0045 .0395 280 ---- ---- ---- ---- .0400 -.0050 .0450 285 ---- ---- ---- ---- .0450 -.0060 .0510 290 ---- ---- ---- ---- .0510 -.0065 .0575 295 ---- ---- ---- ---- .0575 -.0075 .0650 300 ---- ---- ---- ---- .0650 -.0075 .0725 305 ---- ---- ---- ---- .0725 -.0085 .0810 310 ---- ---- ---- ---- .0810 -.0095 .0905 315 ---- ---- ---- ---- .0900 -.0100 .1000 320 ---- ---- ---- ---- .1000 -.0110 .1110 325 ---- ---- ---- ---- .1100 -.0120 .1220 330 ---- ---- ---- ---- .1215 -.0130 .1345 335 ---- ---- ---- ---- .1335 -.0140 .1475 340 ---- ---- ---- ---- .1460 -.0150 .1610 345 ---- ---- ---- ---- .1595 -.0160 .1755 350 ---- ---- ---- ---- .1740 -.0170 .1910 355 ---- ---- ---- ---- .1895 -.0180 .2075 360 ---- ---- ---- ---- .2055 -.0195 .2250 365 ---- ---- ---- ---- .2225 -.0205 .2430 370 ---- ---- ---- ---- .2405 -.0220 .2625 375 ---- ---- ---- ---- .2595 -.0230 .2825 380 ---- ---- ---- ---- .2795 -.0240 .3035 385 ---- ---- ---- ---- .3005 -.0255 .3260 390 ---- ---- ---- ---- .3230 -.0265 .3495 395 ---- ---- ---- ---- .3460 -.0275 .3735 400 ---- ---- ---- ---- .3700 -.0290 .3990 405 ---- ---- ---- ---- .3950 -.0305 .4255 410 ---- ---- ---- ---- .4215 -.0315 .4530 415 ---- ---- ---- ---- .4485 -.0330 .4815 420 ---- ---- ---- ---- .4770 -.0335 .5105 425 ---- ---- ---- ---- .5060 -.0350 .5410 430 ---- ---- ---- ---- .5360 -.0365 .5725 435 ---- ---- ---- ---- .5670 -.0375 .6045 440 ---- ---- ---- ---- .5990 -.0385 .6375 445 ---- ---- ---- ---- .6315 -.0400 .6715 450 ---- ---- ---- ---- .6650 -.0410 .7060 455 ---- ---- ---- ---- .6995 -.0415 .7410 460 ---- ---- ---- ---- .7345 -.0430 .7775 465 ---- ---- ---- ---- .7700 -.0440 .8140 470 ---- ---- ---- ---- .8065 -.0450 .8515 475 ---- ---- ---- ---- .8435 -.0460 .8895 480 ---- ---- ---- ---- .8810 -.0470 .9280 485 ---- ---- ---- ---- .9195 -.0475 .9670 490 ---- ---- ---- ---- .9580 -.0490 1.0070 495 ---- ---- ---- ---- .9975 -.0495 1.0470 500 ---- ---- ---- ---- 1.0375 -.0505 1.0880 505 ---- ---- ---- ---- 1.0780 -.0510 1.1290 510 ---- ---- ---- ---- 1.1185 -.0520 1.1705 515 ---- ---- ---- ---- 1.1600 -.0525 1.2125 520 ---- ---- ---- ---- 1.2020 -.0530 1.2550 525 ---- ---- ---- ---- 1.2440 -.0540 1.2980 530 ---- ---- ---- ---- 1.2865 -.0550 1.3415 535 ---- ---- ---- ---- 1.3295 -.0555 1.3850 540 ---- ---- ---- ---- 1.3730 -.0560 1.4290 545 ---- ---- ---- ---- 1.4165 -.0570 1.4735 550 ---- ---- ---- ---- 1.4605 -.0575 1.5180 555 ---- ---- ---- ---- 1.5050 -.0580 1.5630 560 ---- ---- ---- ---- 1.5500 -.0585 1.6085 565 ---- ---- ---- ---- 1.5950 -.0590 1.6540 570 ---- ---- ---- ---- 1.6400 -.0600 1.7000 575 ---- ---- ---- ---- 1.6855 -.0605 1.7460 600 ---- ---- ---- ---- 1.9175 -.0630 1.9805 625 ---- ---- ---- ---- 2.1555 -.0650 2.2205 650 ---- ---- ---- ---- 2.3980 -.0670 2.4650 675 ---- ---- ---- ---- 2.6445 -.0695 2.7140 700 ---- ---- ---- ---- 2.8945 -.0695 2.9640 725 ---- ---- ---- ---- 3.1445 -.0695 3.2140 750 ---- ---- ---- ---- 3.3945 -.0695 3.4640 775 ---- ---- ---- ---- 3.6445 -.0695 3.7140 800 ---- ---- ---- ---- 3.8945 -.0695 3.9640 825 ---- ---- ---- ---- 4.1445 -.0695 4.2140 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 UNCH .0010 200 ---- ---- ---- ---- .0035 -.0005 .0040 220 ---- ---- ---- ---- .0080 -.0010 .0090 225 ---- ---- ---- ---- .0095 -.0015 .0110 230 ---- ---- ---- ---- .0110 -.0020 .0130 235 ---- ---- ---- ---- .0130 -.0020 .0150 240 ---- ---- ---- ---- .0155 -.0025 .0180 245 ---- ---- ---- ---- .0185 -.0025 .0210 250 ---- ---- ---- ---- .0215 -.0025 .0240 255 ---- ---- ---- ---- .0245 -.0035 .0280 260 ---- ---- ---- ---- .0285 -.0035 .0320 265 ---- ---- ---- ---- .0325 -.0045 .0370 270 ---- ---- ---- ---- .0375 -.0045 .0420 275 ---- ---- ---- ---- .0425 -.0050 .0475 280 ---- ---- ---- ---- .0480 -.0060 .0540 285 ---- ---- ---- ---- .0545 -.0060 .0605 290 ---- ---- ---- ---- .0610 -.0070 .0680 295 ---- ---- ---- ---- .0685 -.0075 .0760 300 ---- ---- ---- ---- .0760 -.0085 .0845 305 ---- ---- ---- ---- .0850 -.0090 .0940 310 ---- ---- ---- ---- .0940 -.0100 .1040 315 ---- ---- ---- ---- .1040 -.0105 .1145 320 ---- ---- ---- ---- .1145 -.0115 .1260 325 ---- ---- ---- ---- .1260 -.0125 .1385 330 ---- ---- ---- ---- .1380 -.0135 .1515 335 ---- ---- ---- ---- .1505 -.0145 .1650 340 ---- ---- ---- ---- .1640 -.0155 .1795 345 ---- ---- ---- ---- .1785 -.0165 .1950 350 ---- ---- ---- ---- .1935 -.0175 .2110 355 ---- ---- ---- ---- .2095 -.0185 .2280 360 ---- ---- ---- ---- .2265 -.0195 .2460 365 ---- ---- ---- ---- .2445 -.0205 .2650 370 ---- ---- ---- ---- .2630 -.0220 .2850 375 ---- ---- ---- ---- .2825 -.0230 .3055 380 ---- ---- ---- ---- .3030 -.0240 .3270 385 ---- ---- ---- ---- .3245 -.0250 .3495 390 ---- ---- ---- ---- .3470 -.0265 .3735 395 ---- ---- ---- ---- .3705 -.0275 .3980 400 ---- ---- ---- ---- .3945 -.0290 .4235 405 ---- ---- ---- ---- .4200 -.0300 .4500 410 ---- ---- ---- ---- .4460 -.0310 .4770 415 ---- ---- ---- ---- .4735 -.0320 .5055 420 ---- ---- ---- ---- .5015 -.0335 .5350 425 ---- ---- ---- ---- .5305 -.0345 .5650 430 ---- ---- ---- ---- .5605 -.0355 .5960 435 ---- ---- ---- ---- .5910 -.0365 .6275 440 ---- ---- ---- ---- .6225 -.0380 .6605 445 ---- ---- ---- ---- .6550 -.0385 .6935 450 ---- ---- ---- ---- .6880 -.0400 .7280 455 ---- ---- ---- ---- .7215 -.0410 .7625 460 ---- ---- ---- ---- .7560 -.0420 .7980 465 ---- ---- ---- ---- .7915 -.0430 .8345 470 ---- ---- ---- ---- .8275 -.0435 .8710 475 ---- ---- ---- ---- .8640 -.0445 .9085 480 ---- ---- ---- ---- .9010 -.0455 .9465 485 ---- ---- ---- ---- .9385 -.0470 .9855 490 ---- ---- ---- ---- .9770 -.0475 1.0245 495 ---- ---- ---- ---- 1.0160 -.0480 1.0640 500 ---- ---- ---- ---- 1.0550 -.0490 1.1040 505 ---- ---- ---- ---- 1.0950 -.0500 1.1450 510 ---- ---- ---- ---- 1.1350 -.0510 1.1860 515 ---- ---- ---- ---- 1.1760 -.0515 1.2275 520 ---- ---- ---- ---- 1.2170 -.0520 1.2690 525 ---- ---- ---- ---- 1.2585 -.0530 1.3115 530 ---- ---- ---- ---- 1.3005 -.0540 1.3545 535 ---- ---- ---- ---- 1.3430 -.0545 1.3975 540 ---- ---- ---- ---- 1.3860 -.0550 1.4410 545 ---- ---- ---- ---- 1.4290 -.0555 1.4845 550 ---- ---- ---- ---- 1.4725 -.0560 1.5285 555 ---- ---- ---- ---- 1.5165 -.0565 1.5730 575 ---- ---- ---- ---- 1.6950 -.0590 1.7540 600 ---- ---- ---- ---- 1.9240 -.0620 1.9860 625 ---- ---- ---- ---- 2.1595 -.0645 2.2240 650 ---- ---- ---- ---- 2.4005 -.0660 2.4665 675 ---- ---- ---- ---- 2.6455 -.0685 2.7140 700 ---- ---- ---- ---- 2.8945 -.0695 2.9640 725 ---- ---- ---- ---- 3.1445 -.0695 3.2140 750 ---- ---- ---- ---- 3.3945 -.0695 3.4640 775 ---- ---- ---- ---- 3.6445 -.0695 3.7140 800 ---- ---- ---- ---- 3.8945 -.0695 3.9640 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 ---- ---- ---- ---- .0015 -.0005 .0020 200 ---- ---- ---- ---- .0050 -.0010 .0060 225 ---- ---- ---- ---- .0130 -.0015 .0145 230 ---- ---- ---- ---- .0150 -.0020 .0170 235 ---- ---- ---- ---- .0175 -.0025 .0200 240 ---- ---- ---- ---- .0205 -.0025 .0230 245 ---- ---- ---- ---- .0235 -.0030 .0265 250 ---- ---- ---- ---- .0275 -.0030 .0305 255 ---- ---- ---- ---- .0315 -.0035 .0350 260 ---- ---- ---- ---- .0355 -.0045 .0400 265 ---- ---- ---- ---- .0405 -.0045 .0450 270 ---- ---- ---- ---- .0455 -.0055 .0510 275 ---- ---- ---- ---- .0515 -.0055 .0570 280 ---- ---- ---- ---- .0580 -.0060 .0640 285 ---- ---- ---- ---- .0645 -.0070 .0715 290 ---- ---- ---- ---- .0720 -.0075 .0795 295 ---- ---- ---- ---- .0800 -.0080 .0880 300 ---- ---- ---- ---- .0885 -.0090 .0975 305 ---- ---- ---- ---- .0975 -.0095 .1070 310 ---- ---- ---- ---- .1075 -.0105 .1180 315 ---- ---- ---- ---- .1180 -.0110 .1290 320 ---- ---- ---- ---- .1295 -.0115 .1410 325 ---- ---- ---- ---- .1410 -.0130 .1540 330 ---- ---- ---- ---- .1535 -.0140 .1675 335 ---- ---- ---- ---- .1670 -.0145 .1815 340 ---- ---- ---- ---- .1810 -.0155 .1965 345 ---- ---- ---- ---- .1960 -.0165 .2125 350 ---- ---- ---- ---- .2115 -.0175 .2290 355 ---- ---- ---- ---- .2280 -.0185 .2465 360 ---- ---- ---- ---- .2450 -.0195 .2645 365 ---- ---- ---- ---- .2635 -.0200 .2835 370 ---- ---- ---- ---- .2825 -.0210 .3035 375 ---- ---- ---- ---- .3020 -.0225 .3245 380 ---- ---- ---- ---- .3230 -.0235 .3465 385 ---- ---- ---- ---- .3445 -.0245 .3690 390 ---- ---- ---- ---- .3670 -.0260 .3930 395 ---- ---- ---- ---- .3910 -.0265 .4175 400 ---- ---- ---- ---- .4155 -.0275 .4430 405 ---- ---- ---- ---- .4410 -.0285 .4695 410 ---- ---- ---- ---- .4670 -.0300 .4970 415 ---- ---- ---- ---- .4945 -.0310 .5255 420 ---- ---- ---- ---- .5225 -.0325 .5550 425 ---- ---- ---- ---- .5520 -.0330 .5850 430 ---- ---- ---- ---- .5815 -.0345 .6160 435 ---- ---- ---- ---- .6125 -.0350 .6475 440 ---- ---- ---- ---- .6440 -.0360 .6800 445 ---- ---- ---- ---- .6765 -.0370 .7135 450 ---- ---- ---- ---- .7095 -.0380 .7475 455 ---- ---- ---- ---- .7430 -.0395 .7825 460 ---- ---- ---- ---- .7775 -.0400 .8175 465 ---- ---- ---- ---- .8130 -.0410 .8540 470 ---- ---- ---- ---- .8485 -.0420 .8905 475 ---- ---- ---- ---- .8850 -.0430 .9280 480 ---- ---- ---- ---- .9220 -.0435 .9655 485 ---- ---- ---- ---- .9600 -.0440 1.0040 490 ---- ---- ---- ---- .9980 -.0450 1.0430 495 ---- ---- ---- ---- 1.0365 -.0460 1.0825 500 ---- ---- ---- ---- 1.0755 -.0470 1.1225 505 ---- ---- ---- ---- 1.1155 -.0475 1.1630 510 ---- ---- ---- ---- 1.1555 -.0480 1.2035 515 ---- ---- ---- ---- 1.1960 -.0490 1.2450 520 ---- ---- ---- ---- 1.2370 -.0495 1.2865 525 ---- ---- ---- ---- 1.2780 -.0505 1.3285 530 ---- ---- ---- ---- 1.3200 -.0510 1.3710 535 ---- ---- ---- ---- 1.3620 -.0515 1.4135 540 ---- ---- ---- ---- 1.4045 -.0525 1.4570 545 ---- ---- ---- ---- 1.4475 -.0530 1.5005 550 ---- ---- ---- ---- 1.4905 -.0535 1.5440 555 ---- ---- ---- ---- 1.5340 -.0540 1.5880 575 ---- ---- ---- ---- 1.7115 -.0560 1.7675 600 ---- ---- ---- ---- 1.9390 -.0585 1.9975 625 ---- ---- ---- ---- 2.1725 -.0610 2.2335 650 ---- ---- ---- ---- 2.4110 -.0630 2.4740 675 ---- ---- ---- ---- 2.6540 -.0650 2.7190 700 ---- ---- ---- ---- 2.9005 -.0675 2.9680 725 ---- ---- ---- ---- 3.1505 -.0675 3.2180 750 ---- ---- ---- ---- 3.4005 -.0675 3.4680 775 ---- ---- ---- ---- 3.6505 -.0675 3.7180 800 ---- ---- ---- ---- 3.9005 -.0675 3.9680 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 ---- ---- ---- ---- .0005 -.0005 .0010 175 ---- ---- ---- ---- .0025 UNCH .0025 200 ---- ---- ---- ---- .0065 -.0010 .0075 225 ---- ---- ---- ---- .0160 -.0020 .0180 230 ---- ---- ---- ---- .0185 -.0020 .0205 235 ---- ---- ---- ---- .0215 -.0025 .0240 240 ---- ---- ---- ---- .0245 -.0030 .0275 245 ---- ---- ---- ---- .0285 -.0030 .0315 250 ---- ---- ---- ---- .0325 -.0035 .0360 255 ---- ---- ---- ---- .0370 -.0040 .0410 260 ---- ---- ---- ---- .0420 -.0045 .0465 265 ---- ---- ---- ---- .0470 -.0050 .0520 270 ---- ---- ---- ---- .0530 -.0055 .0585 275 ---- ---- ---- ---- .0595 -.0060 .0655 280 ---- ---- ---- ---- .0665 -.0065 .0730 285 ---- ---- ---- ---- .0735 -.0075 .0810 290 ---- ---- ---- ---- .0820 -.0075 .0895 295 ---- ---- ---- ---- .0905 -.0085 .0990 300 ---- ---- ---- ---- .0995 -.0095 .1090 305 ---- ---- ---- ---- .1095 -.0100 .1195 310 ---- ---- ---- ---- .1200 -.0105 .1305 315 ---- ---- ---- ---- .1310 -.0115 .1425 320 ---- ---- ---- ---- .1430 -.0120 .1550 325 ---- ---- ---- ---- .1555 -.0130 .1685 330 ---- ---- ---- ---- .1685 -.0140 .1825 335 ---- ---- ---- ---- .1825 -.0150 .1975 340 ---- ---- ---- ---- .1970 -.0160 .2130 345 ---- ---- ---- ---- .2125 -.0165 .2290 350 ---- ---- ---- ---- .2290 -.0175 .2465 355 ---- ---- ---- ---- .2455 -.0185 .2640 360 ---- ---- ---- ---- .2635 -.0195 .2830 365 ---- ---- ---- ---- .2820 -.0205 .3025 370 ---- ---- ---- ---- .3015 -.0215 .3230 375 ---- ---- ---- ---- .3220 -.0225 .3445 380 ---- ---- ---- ---- .3430 -.0235 .3665 385 ---- ---- ---- ---- .3650 -.0245 .3895 390 ---- ---- ---- ---- .3880 -.0255 4 .4135 395 ---- ---- ---- ---- .4120 -.0265 .4385 400 ---- ---- ---- ---- .4365 -.0275 .4640 405 ---- ---- ---- ---- .4625 -.0285 .4910 410 ---- ---- ---- ---- .4890 -.0295 .5185 415 ---- ---- ---- ---- .5160 -.0310 .5470 420 ---- ---- ---- ---- .5445 -.0315 .5760 425 ---- ---- ---- ---- .5735 -.0325 .6060 430 ---- ---- ---- ---- .6035 -.0335 .6370 435 ---- ---- ---- ---- .6340 -.0345 .6685 440 ---- ---- ---- ---- .6655 -.0355 .7010 445 ---- ---- ---- ---- .6975 -.0365 .7340 450 ---- ---- ---- ---- .7305 -.0370 .7675 455 ---- ---- ---- ---- .7640 -.0380 .8020 460 ---- ---- ---- ---- .7980 -.0395 .8375 465 ---- ---- ---- ---- .8330 -.0400 .8730 470 ---- ---- ---- ---- .8685 -.0410 .9095 475 ---- ---- ---- ---- .9045 -.0420 .9465 480 ---- ---- ---- ---- .9415 -.0425 .9840 485 ---- ---- ---- ---- .9785 -.0435 1.0220 490 ---- ---- ---- ---- 1.0165 -.0440 1.0605 495 ---- ---- ---- ---- 1.0545 -.0450 1.0995 500 ---- ---- ---- ---- 1.0935 -.0455 1.1390 505 ---- ---- ---- ---- 1.1325 -.0465 1.1790 510 ---- ---- ---- ---- 1.1720 -.0475 1.2195 515 ---- ---- ---- ---- 1.2125 -.0475 1.2600 520 ---- ---- ---- ---- 1.2530 -.0485 1.3015 525 ---- ---- ---- ---- 1.2935 -.0495 1.3430 550 ---- ---- ---- ---- 1.5040 -.0520 1.5560 575 ---- ---- ---- ---- 1.7225 -.0550 1.7775 600 ---- ---- ---- ---- 1.9480 -.0575 2.0055 625 ---- ---- ---- ---- 2.1790 -.0600 2.2390 650 ---- ---- ---- ---- 2.4155 -.0625 2.4780 675 ---- ---- ---- ---- 2.6565 -.0645 2.7210 700 ---- ---- ---- ---- 2.9020 -.0660 2.9680 725 ---- ---- ---- ---- 3.1505 -.0675 3.2180 750 ---- ---- ---- ---- 3.4005 -.0675 3.4680 775 ---- ---- ---- ---- 3.6505 -.0675 3.7180 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 ---- ---- ---- ---- .0035 -.0005 .0040 200 ---- ---- ---- ---- .0090 -.0010 .0100 225 ---- ---- ---- ---- .0200 -.0025 .0225 230 ---- ---- ---- ---- .0230 -.0025 .0255 235 ---- ---- ---- ---- .0265 -.0030 .0295 240 ---- ---- ---- ---- .0305 -.0030 .0335 245 ---- ---- ---- ---- .0345 -.0040 .0385 250 ---- ---- ---- ---- .0395 -.0040 .0435 255 ---- ---- ---- ---- .0445 -.0045 .0490 260 ---- ---- ---- ---- .0500 -.0050 .0550 265 ---- ---- ---- ---- .0560 -.0050 .0610 270 ---- ---- ---- ---- .0625 -.0055 .0680 275 ---- ---- ---- ---- .0695 -.0065 .0760 280 ---- ---- ---- ---- .0770 -.0070 .0840 285 ---- ---- ---- ---- .0850 -.0075 .0925 290 ---- ---- ---- ---- .0940 -.0080 .1020 295 ---- ---- ---- ---- .1030 -.0090 .1120 300 ---- ---- ---- ---- .1130 -.0095 .1225 305 ---- ---- ---- ---- .1235 -.0100 .1335 310 ---- ---- ---- ---- .1345 -.0110 .1455 315 ---- ---- ---- ---- .1465 -.0115 .1580 320 ---- ---- ---- ---- .1590 -.0120 .1710 325 ---- ---- ---- ---- .1720 -.0130 .1850 330 ---- ---- ---- ---- .1860 -.0135 .1995 335 ---- ---- ---- ---- .2005 -.0145 .2150 340 ---- ---- ---- ---- .2155 -.0155 .2310 345 ---- ---- ---- ---- .2315 -.0165 .2480 350 ---- ---- ---- ---- .2485 -.0170 .2655 355 ---- ---- ---- ---- .2655 -.0185 .2840 360 ---- ---- ---- ---- .2840 -.0190 .3030 365 ---- ---- ---- ---- .3030 -.0200 .3230 370 ---- ---- ---- ---- .3230 -.0205 .3435 375 ---- ---- ---- ---- .3435 -.0220 .3655 380 ---- ---- ---- ---- .3650 -.0225 .3875 385 ---- ---- ---- ---- .3875 -.0235 .4110 390 ---- ---- ---- ---- .4105 -.0245 .4350 395 ---- ---- ---- ---- .4345 -.0255 .4600 400 ---- ---- ---- ---- .4595 -.0265 .4860 405 ---- ---- ---- ---- .4855 -.0270 .5125 410 ---- ---- ---- ---- .5120 -.0285 .5405 415 ---- ---- ---- ---- .5395 -.0290 .5685 420 ---- ---- ---- ---- .5675 -.0305 .5980 425 ---- ---- ---- ---- .5965 -.0315 .6280 430 ---- ---- ---- ---- .6265 -.0320 .6585 435 ---- ---- ---- ---- .6570 -.0330 .6900 440 ---- ---- ---- ---- .6885 -.0340 .7225 445 ---- ---- ---- ---- .7205 -.0345 .7550 450 ---- ---- ---- ---- .7530 -.0360 .7890 455 ---- ---- ---- ---- .7865 -.0365 .8230 460 ---- ---- ---- ---- .8205 -.0375 .8580 465 ---- ---- ---- ---- .8555 -.0380 .8935 470 ---- ---- ---- ---- .8905 -.0390 .9295 475 ---- ---- ---- ---- .9265 -.0395 .9660 480 ---- ---- ---- ---- .9630 -.0405 1.0035 485 ---- ---- ---- ---- 1.0000 -.0410 1.0410 490 ---- ---- ---- ---- 1.0375 -.0415 1.0790 495 ---- ---- ---- ---- 1.0755 -.0425 1.1180 500 ---- ---- ---- ---- 1.1140 -.0430 1.1570 505 ---- ---- ---- ---- 1.1525 -.0440 1.1965 510 ---- ---- ---- ---- 1.1920 -.0445 1.2365 515 ---- ---- ---- ---- 1.2320 -.0450 1.2770 520 ---- ---- ---- ---- 1.2720 -.0460 1.3180 525 ---- ---- ---- ---- 1.3125 -.0465 1.3590 550 ---- ---- ---- ---- 1.5210 -.0495 1.5705 575 ---- ---- ---- ---- 1.7375 -.0520 1.7895 600 ---- ---- ---- ---- 1.9610 -.0545 2.0155 625 ---- ---- ---- ---- 2.1900 -.0570 2.2470 650 ---- ---- ---- ---- 2.4245 -.0595 2.4840 675 ---- ---- ---- ---- 2.6640 -.0610 2.7250 700 ---- ---- ---- ---- 2.9070 -.0630 2.9700 725 ---- ---- ---- ---- 3.1540 -.0650 3.2190 750 ---- ---- ---- ---- 3.4035 -.0655 3.4690 775 ---- ---- ---- ---- 3.6535 -.0655 3.7190 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 ---- ---- ---- ---- .0040 -.0005 .0045 200 ---- ---- ---- ---- .0105 -.0015 .0120 225 ---- ---- ---- ---- .0235 -.0020 .0255 230 ---- ---- ---- ---- .0270 -.0025 .0295 235 ---- ---- ---- ---- .0305 -.0030 .0335 240 ---- ---- ---- ---- .0350 -.0035 .0385 245 ---- ---- ---- ---- .0395 -.0040 .0435 250 ---- ---- ---- ---- .0445 -.0045 .0490 255 ---- ---- ---- ---- .0500 -.0050 .0550 260 ---- ---- ---- ---- .0560 -.0055 .0615 265 ---- ---- ---- ---- .0630 -.0055 .0685 270 ---- ---- ---- ---- .0700 -.0060 .0760 275 ---- ---- ---- ---- .0775 -.0065 .0840 280 ---- ---- ---- ---- .0855 -.0070 .0925 285 ---- ---- ---- ---- .0940 -.0080 .1020 290 ---- ---- ---- ---- .1035 -.0085 .1120 295 ---- ---- ---- ---- .1135 -.0090 .1225 300 ---- ---- ---- ---- .1240 -.0095 .1335 305 ---- ---- ---- ---- .1350 -.0105 .1455 310 ---- ---- ---- ---- .1465 -.0115 .1580 315 ---- ---- ---- ---- .1590 -.0120 .1710 320 ---- ---- ---- ---- .1720 -.0125 .1845 325 ---- ---- ---- ---- .1860 -.0130 .1990 330 ---- ---- ---- ---- .2005 -.0140 .2145 335 ---- ---- ---- ---- .2155 -.0150 .2305 340 ---- ---- ---- ---- .2310 -.0160 .2470 345 ---- ---- ---- ---- .2475 -.0170 .2645 350 ---- ---- ---- ---- .2650 -.0175 .2825 355 ---- ---- ---- ---- .2830 -.0180 .3010 360 ---- ---- ---- ---- .3015 -.0195 .3210 365 ---- ---- ---- ---- .3210 -.0200 .3410 370 ---- ---- ---- ---- .3415 -.0210 .3625 375 ---- ---- ---- ---- .3625 -.0215 .3840 380 ---- ---- ---- ---- .3845 -.0225 .4070 385 ---- ---- ---- ---- .4070 -.0235 .4305 390 ---- ---- ---- ---- .4305 -.0245 .4550 395 ---- ---- ---- ---- .4545 -.0255 .4800 400 ---- ---- ---- ---- .4800 -.0260 .5060 405 ---- ---- ---- ---- .5055 -.0275 .5330 410 ---- ---- ---- ---- .5325 -.0280 .5605 415 ---- ---- ---- ---- .5600 -.0290 .5890 420 ---- ---- ---- ---- .5880 -.0300 .6180 425 ---- ---- ---- ---- .6170 -.0310 .6480 430 ---- ---- ---- ---- .6470 -.0315 .6785 435 ---- ---- ---- ---- .6775 -.0320 .7095 440 ---- ---- ---- ---- .7085 -.0330 .7415 445 ---- ---- ---- ---- .7405 -.0340 .7745 450 ---- ---- ---- ---- .7730 -.0345 .8075 455 ---- ---- ---- ---- .8060 -.0355 .8415 460 ---- ---- ---- ---- .8395 -.0370 .8765 465 ---- ---- ---- ---- .8740 -.0375 .9115 470 ---- ---- ---- ---- .9090 -.0380 .9470 475 ---- ---- ---- ---- .9445 -.0390 .9835 480 ---- ---- ---- ---- .9805 -.0400 1.0205 485 ---- ---- ---- ---- 1.0175 -.0400 1.0575 490 ---- ---- ---- ---- 1.0545 -.0410 1.0955 495 ---- ---- ---- ---- 1.0920 -.0420 1.1340 500 ---- ---- ---- ---- 1.1300 -.0425 1.1725 505 ---- ---- ---- ---- 1.1690 -.0430 1.2120 510 ---- ---- ---- ---- 1.2080 -.0435 1.2515 515 ---- ---- ---- ---- 1.2470 -.0445 1.2915 520 ---- ---- ---- ---- 1.2870 -.0450 1.3320 525 ---- ---- ---- ---- 1.3270 -.0460 1.3730 550 ---- ---- ---- ---- 1.5340 -.0485 1.5825 575 ---- ---- ---- ---- 1.7485 -.0510 1.7995 600 ---- ---- ---- ---- 1.9700 -.0535 2.0235 625 ---- ---- ---- ---- 2.1975 -.0560 2.2535 650 ---- ---- ---- ---- 2.4305 -.0580 2.4885 675 ---- ---- ---- ---- 2.6675 -.0605 2.7280 700 ---- ---- ---- ---- 2.9095 -.0620 2.9715 725 ---- ---- ---- ---- 3.1545 -.0645 3.2190 750 ---- ---- ---- ---- 3.4035 -.0655 3.4690 775 ---- ---- ---- ---- 3.6535 -.0655 3.7190 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 ---- ---- ---- ---- .0055 -.0005 .0060 200 ---- ---- ---- ---- .0135 -.0010 .0145 225 ---- ---- ---- ---- .0280 -.0025 .0305 230 ---- ---- ---- ---- .0320 -.0030 .0350 235 ---- ---- ---- ---- .0360 -.0035 .0395 240 ---- ---- ---- ---- .0410 -.0035 .0445 245 ---- ---- ---- ---- .0460 -.0040 .0500 250 ---- ---- ---- ---- .0515 -.0045 .0560 255 ---- ---- ---- ---- .0580 -.0045 .0625 260 ---- ---- ---- ---- .0645 -.0050 .0695 265 ---- ---- ---- ---- .0715 -.0060 .0775 270 ---- ---- ---- ---- .0790 -.0065 .0855 275 ---- ---- ---- ---- .0870 -.0070 .0940 280 ---- ---- ---- ---- .0960 -.0075 .1035 285 ---- ---- ---- ---- .1050 -.0080 .1130 290 ---- ---- ---- ---- .1150 -.0085 .1235 295 ---- ---- ---- ---- .1255 -.0090 .1345 300 ---- ---- ---- ---- .1365 -.0100 .1465 305 ---- ---- ---- ---- .1480 -.0105 .1585 310 ---- ---- ---- ---- .1605 -.0110 .1715 315 ---- ---- ---- ---- .1735 -.0120 .1855 320 ---- ---- ---- ---- .1870 -.0125 .1995 325 ---- ---- ---- ---- .2010 -.0135 .2145 330 ---- ---- ---- ---- .2160 -.0140 .2300 335 ---- ---- ---- ---- .2315 -.0150 .2465 340 ---- ---- ---- ---- .2480 -.0155 .2635 345 ---- ---- ---- ---- .2650 -.0165 .2815 350 ---- ---- ---- ---- .2825 -.0170 .2995 355 ---- ---- ---- ---- .3010 -.0180 .3190 360 ---- ---- ---- ---- .3200 -.0190 .3390 365 ---- ---- ---- ---- .3400 -.0195 .3595 370 ---- ---- ---- ---- .3605 -.0205 .3810 375 ---- ---- ---- ---- .3815 -.0215 .4030 380 ---- ---- ---- ---- .4040 -.0220 .4260 385 ---- ---- ---- ---- .4265 -.0235 .4500 390 ---- ---- ---- ---- .4505 -.0240 .4745 395 ---- ---- ---- ---- .4750 -.0245 .4995 400 ---- ---- ---- ---- .5000 -.0260 .5260 405 ---- ---- ---- ---- .5260 -.0265 .5525 410 ---- ---- ---- ---- .5530 -.0275 .5805 415 ---- ---- ---- ---- .5805 -.0280 .6085 420 ---- ---- ---- ---- .6090 -.0290 .6380 425 ---- ---- ---- ---- .6380 -.0295 .6675 430 ---- ---- ---- ---- .6675 -.0310 .6985 435 ---- ---- ---- ---- .6980 -.0315 .7295 440 ---- ---- ---- ---- .7290 -.0325 .7615 445 ---- ---- ---- ---- .7610 -.0330 .7940 450 ---- ---- ---- ---- .7935 -.0335 .8270 455 ---- ---- ---- ---- .8265 -.0345 .8610 460 ---- ---- ---- ---- .8600 -.0355 .8955 465 ---- ---- ---- ---- .8945 -.0360 .9305 470 ---- ---- ---- ---- .9295 -.0365 .9660 475 ---- ---- ---- ---- .9645 -.0375 1.0020 480 ---- ---- ---- ---- 1.0005 -.0385 1.0390 485 ---- ---- ---- ---- 1.0370 -.0390 1.0760 490 ---- ---- ---- ---- 1.0740 -.0395 1.1135 495 ---- ---- ---- ---- 1.1115 -.0400 1.1515 500 ---- ---- ---- ---- 1.1495 -.0405 1.1900 505 ---- ---- ---- ---- 1.1875 -.0415 1.2290 510 ---- ---- ---- ---- 1.2265 -.0420 1.2685 515 ---- ---- ---- ---- 1.2655 -.0430 1.3085 520 ---- ---- ---- ---- 1.3050 -.0435 1.3485 525 ---- ---- ---- ---- 1.3450 -.0440 1.3890 550 ---- ---- ---- ---- 1.5500 -.0470 1.5970 575 ---- ---- ---- ---- 1.7630 -.0495 1.8125 600 ---- ---- ---- ---- 1.9830 -.0520 2.0350 625 ---- ---- ---- ---- 2.2090 -.0540 2.2630 650 ---- ---- ---- ---- 2.4400 -.0560 2.4960 675 ---- ---- ---- ---- 2.6755 -.0585 2.7340 700 ---- ---- ---- ---- 2.9155 -.0605 2.9760 725 ---- ---- ---- ---- 3.1590 -.0625 3.2215 750 ---- ---- ---- ---- 3.4060 -.0645 3.4705 775 ---- ---- ---- ---- 3.6560 -.0645 3.7205 HX SEP24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0005 -.0005 .0010 150 ---- ---- ---- ---- .0025 -.0005 .0030 175 ---- ---- ---- ---- .0075 -.0005 .0080 200 ---- ---- ---- ---- .0170 -.0015 .0185 225 ---- ---- ---- ---- .0335 -.0030 .0365 230 ---- ---- ---- ---- .0380 -.0035 .0415 235 ---- ---- ---- ---- .0430 -.0035 .0465 240 ---- ---- ---- ---- .0480 -.0040 .0520 245 ---- ---- ---- ---- .0535 -.0045 .0580 250 ---- ---- ---- ---- .0600 -.0045 .0645 255 ---- ---- ---- ---- .0665 -.0050 .0715 260 ---- ---- ---- ---- .0735 -.0055 .0790 265 ---- ---- ---- ---- .0810 -.0065 .0875 270 ---- ---- ---- ---- .0890 -.0070 .0960 275 ---- ---- ---- ---- .0980 -.0070 .1050 280 ---- ---- ---- ---- .1070 -.0080 .1150 285 ---- ---- ---- ---- .1165 -.0085 .1250 290 ---- ---- ---- ---- .1270 -.0090 .1360 295 ---- ---- ---- ---- .1380 -.0095 .1475 300 ---- ---- ---- ---- .1495 -.0100 .1595 305 ---- ---- ---- ---- .1615 -.0110 .1725 310 ---- ---- ---- ---- .1740 -.0115 .1855 315 ---- ---- ---- ---- .1875 -.0120 .1995 320 ---- ---- ---- ---- .2015 -.0125 .2140 325 ---- ---- ---- ---- .2160 -.0135 .2295 330 ---- ---- ---- ---- .2310 -.0145 .2455 335 ---- ---- ---- ---- .2470 -.0150 .2620 340 ---- ---- ---- ---- .2635 -.0155 .2790 345 ---- ---- ---- ---- .2805 -.0165 .2970 350 ---- ---- ---- ---- .2985 -.0170 .3155 355 ---- ---- ---- ---- .3170 -.0180 .3350 360 ---- ---- ---- ---- .3360 -.0190 .3550 365 ---- ---- ---- ---- .3560 -.0200 .3760 370 ---- ---- ---- ---- .3770 -.0205 .3975 375 ---- ---- ---- ---- .3980 -.0215 .4195 380 ---- ---- ---- ---- .4205 -.0220 .4425 385 ---- ---- ---- ---- .4435 -.0225 .4660 390 ---- ---- ---- ---- .4670 -.0240 .4910 395 ---- ---- ---- ---- .4915 -.0245 .5160 400 ---- ---- ---- ---- .5170 -.0250 .5420 405 ---- ---- ---- ---- .5430 -.0260 .5690 410 ---- ---- ---- ---- .5695 -.0270 .5965 415 ---- ---- ---- ---- .5970 -.0280 .6250 420 ---- ---- ---- ---- .6255 -.0285 .6540 425 ---- ---- ---- ---- .6545 -.0290 .6835 430 ---- ---- ---- ---- .6840 -.0300 .7140 435 ---- ---- ---- ---- .7145 -.0310 .7455 440 ---- ---- ---- ---- .7455 -.0315 .7770 445 ---- ---- ---- ---- .7770 -.0325 .8095 450 ---- ---- ---- ---- .8095 -.0330 .8425 455 ---- ---- ---- ---- .8425 -.0340 .8765 460 ---- ---- ---- ---- .8760 -.0345 .9105 465 ---- ---- ---- ---- .9100 -.0355 .9455 470 ---- ---- ---- ---- .9445 -.0365 .9810 475 ---- ---- ---- ---- .9800 -.0370 1.0170 480 ---- ---- ---- ---- 1.0155 -.0375 1.0530 485 ---- ---- ---- ---- 1.0520 -.0380 1.0900 490 ---- ---- ---- ---- 1.0885 -.0390 1.1275 495 ---- ---- ---- ---- 1.1260 -.0395 1.1655 500 ---- ---- ---- ---- 1.1635 -.0405 1.2040 505 ---- ---- ---- ---- 1.2020 -.0405 1.2425 510 ---- ---- ---- ---- 1.2405 -.0415 1.2820 515 ---- ---- ---- ---- 1.2795 -.0420 1.3215 520 ---- ---- ---- ---- 1.3190 -.0425 1.3615 525 ---- ---- ---- ---- 1.3585 -.0430 1.4015 550 ---- ---- ---- ---- 1.5625 -.0460 1.6085 575 ---- ---- ---- ---- 1.7745 -.0485 1.8230 600 ---- ---- ---- ---- 1.9930 -.0505 2.0435 625 ---- ---- ---- ---- 2.2175 -.0530 2.2705 650 ---- ---- ---- ---- 2.4470 -.0550 2.5020 675 ---- ---- ---- ---- 2.6815 -.0570 2.7385 700 ---- ---- ---- ---- 2.9195 -.0595 2.9790 725 ---- ---- ---- ---- 3.1620 -.0610 3.2230 750 ---- ---- ---- ---- 3.4075 -.0630 3.4705 775 ---- ---- ---- ---- 3.6560 -.0645 3.7205 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 UNCH .0030 175 ---- ---- ---- ---- .0080 -.0010 .0090 200 ---- ---- ---- ---- .0185 -.0015 .0200 225 ---- ---- ---- ---- .0365 -.0030 .0395 250 ---- ---- ---- ---- .0645 -.0050 .0695 260 ---- ---- ---- ---- .0790 -.0060 .0850 265 ---- ---- ---- ---- .0870 -.0065 .0935 270 ---- ---- ---- ---- .0960 -.0065 .1025 275 ---- ---- ---- ---- .1050 -.0075 .1125 280 ---- ---- ---- ---- .1145 -.0080 .1225 285 ---- ---- ---- ---- .1250 -.0085 .1335 290 ---- ---- ---- ---- .1355 -.0095 .1450 295 ---- ---- ---- ---- .1470 -.0100 .1570 300 ---- ---- ---- ---- .1590 -.0105 .1695 305 ---- ---- ---- ---- .1720 -.0105 .1825 310 ---- ---- ---- ---- .1850 -.0115 .1965 315 ---- ---- ---- ---- .1990 -.0120 .2110 320 ---- ---- ---- ---- .2135 -.0130 .2265 325 ---- ---- ---- ---- .2285 -.0135 .2420 330 ---- ---- ---- ---- .2445 -.0140 .2585 335 ---- ---- ---- ---- .2610 -.0145 .2755 340 ---- ---- ---- ---- .2780 -.0155 .2935 345 ---- ---- ---- ---- .2955 -.0165 .3120 350 ---- ---- ---- ---- .3140 -.0170 .3310 355 ---- ---- ---- ---- .3330 -.0180 .3510 360 ---- ---- ---- ---- .3530 -.0185 .3715 365 ---- ---- ---- ---- .3735 -.0195 .3930 370 ---- ---- ---- ---- .3945 -.0205 .4150 375 ---- ---- ---- ---- .4165 -.0210 .4375 380 ---- ---- ---- ---- .4395 -.0215 .4610 385 ---- ---- ---- ---- .4625 -.0225 .4850 390 ---- ---- ---- ---- .4870 -.0230 .5100 395 ---- ---- ---- ---- .5115 -.0240 .5355 400 ---- ---- ---- ---- .5375 -.0245 .5620 405 ---- ---- ---- ---- .5635 -.0255 .5890 410 ---- ---- ---- ---- .5905 -.0265 .6170 415 ---- ---- ---- ---- .6185 -.0270 .6455 420 ---- ---- ---- ---- .6470 -.0275 .6745 425 ---- ---- ---- ---- .6760 -.0285 .7045 430 ---- ---- ---- ---- .7060 -.0290 .7350 435 ---- ---- ---- ---- .7360 -.0305 .7665 440 ---- ---- ---- ---- .7675 -.0305 .7980 445 ---- ---- ---- ---- .7990 -.0315 .8305 450 ---- ---- ---- ---- .8315 -.0320 .8635 455 ---- ---- ---- ---- .8640 -.0330 .8970 460 ---- ---- ---- ---- .8975 -.0340 .9315 465 ---- ---- ---- ---- .9315 -.0345 .9660 470 ---- ---- ---- ---- .9665 -.0350 1.0015 475 ---- ---- ---- ---- 1.0015 -.0355 1.0370 480 ---- ---- ---- ---- 1.0370 -.0365 1.0735 485 ---- ---- ---- ---- 1.0730 -.0370 1.1100 490 ---- ---- ---- ---- 1.1095 -.0380 1.1475 495 ---- ---- ---- ---- 1.1465 -.0385 1.1850 500 ---- ---- ---- ---- 1.1840 -.0390 1.2230 505 ---- ---- ---- ---- 1.2220 -.0395 1.2615 510 ---- ---- ---- ---- 1.2605 -.0400 1.3005 515 ---- ---- ---- ---- 1.2990 -.0410 1.3400 520 ---- ---- ---- ---- 1.3385 -.0410 1.3795 525 ---- ---- ---- ---- 1.3775 -.0420 1.4195 550 ---- ---- ---- ---- 1.5805 -.0440 1.6245 575 ---- ---- ---- ---- 1.7905 -.0470 1.8375 600 ---- ---- ---- ---- 2.0075 -.0490 2.0565 625 ---- ---- ---- ---- 2.2305 -.0515 2.2820 650 ---- ---- ---- ---- 2.4585 -.0535 2.5120 675 ---- ---- ---- ---- 2.6915 -.0555 2.7470 700 ---- ---- ---- ---- 2.9285 -.0575 2.9860 725 ---- ---- ---- ---- 3.1695 -.0595 3.2290 750 ---- ---- ---- ---- 3.4140 -.0615 3.4755 775 ---- ---- ---- ---- 3.6615 -.0635 3.7250 HX NOV24 Copper Option PUT 025 ---- ---- ---- ---- .0005 UNCH .0005 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0010 UNCH .0010 150 ---- ---- ---- ---- .0035 -.0005 .0040 175 ---- ---- ---- ---- .0100 -.0010 .0110 200 ---- ---- ---- ---- .0215 -.0020 .0235 225 ---- ---- ---- ---- .0415 -.0035 .0450 250 ---- ---- ---- ---- .0720 -.0055 .0775 275 ---- ---- ---- ---- .1150 -.0075 .1225 280 ---- ---- ---- ---- .1250 -.0080 .1330 285 ---- ---- ---- ---- .1355 -.0090 .1445 290 ---- ---- ---- ---- .1470 -.0090 .1560 295 ---- ---- ---- ---- .1590 -.0095 .1685 300 ---- ---- ---- ---- .1715 -.0105 .1820 305 ---- ---- ---- ---- .1845 -.0110 .1955 310 ---- ---- ---- ---- .1980 -.0120 .2100 315 ---- ---- ---- ---- .2125 -.0120 .2245 320 ---- ---- ---- ---- .2275 -.0130 .2405 325 ---- ---- ---- ---- .2430 -.0135 .2565 330 ---- ---- ---- ---- .2590 -.0145 .2735 335 ---- ---- ---- ---- .2755 -.0150 .2905 340 ---- ---- ---- ---- .2930 -.0160 .3090 345 ---- ---- ---- ---- .3110 -.0165 .3275 350 ---- ---- ---- ---- .3300 -.0170 .3470 355 ---- ---- ---- ---- .3495 -.0175 .3670 360 ---- ---- ---- ---- .3695 -.0185 .3880 365 ---- ---- ---- ---- .3900 -.0195 .4095 370 ---- ---- ---- ---- .4115 -.0200 .4315 375 ---- ---- ---- ---- .4335 -.0210 .4545 380 ---- ---- ---- ---- .4565 -.0215 .4780 385 ---- ---- ---- ---- .4800 -.0225 .5025 390 ---- ---- ---- ---- .5045 -.0230 .5275 395 ---- ---- ---- ---- .5295 -.0235 .5530 400 ---- ---- ---- ---- .5550 -.0245 .5795 405 ---- ---- ---- ---- .5815 -.0255 .6070 410 ---- ---- ---- ---- .6085 -.0260 .6345 415 ---- ---- ---- ---- .6365 -.0265 .6630 420 ---- ---- ---- ---- .6650 -.0275 .6925 425 ---- ---- ---- ---- .6940 -.0280 .7220 430 ---- ---- ---- ---- .7240 -.0290 .7530 435 ---- ---- ---- ---- .7545 -.0295 .7840 440 ---- ---- ---- ---- .7855 -.0300 .8155 445 ---- ---- ---- ---- .8170 -.0310 .8480 450 ---- ---- ---- ---- .8490 -.0320 .8810 455 ---- ---- ---- ---- .8820 -.0325 .9145 460 ---- ---- ---- ---- .9155 -.0330 .9485 465 ---- ---- ---- ---- .9495 -.0335 .9830 470 ---- ---- ---- ---- .9840 -.0340 1.0180 475 ---- ---- ---- ---- 1.0190 -.0350 1.0540 480 ---- ---- ---- ---- 1.0540 -.0360 1.0900 485 ---- ---- ---- ---- 1.0900 -.0365 1.1265 490 ---- ---- ---- ---- 1.1265 -.0370 1.1635 495 ---- ---- ---- ---- 1.1635 -.0375 1.2010 500 ---- ---- ---- ---- 1.2005 -.0385 1.2390 505 ---- ---- ---- ---- 1.2385 -.0385 1.2770 510 ---- ---- ---- ---- 1.2765 -.0395 1.3160 515 ---- ---- ---- ---- 1.3150 -.0400 1.3550 520 ---- ---- ---- ---- 1.3540 -.0405 1.3945 525 ---- ---- ---- ---- 1.3930 -.0410 1.4340 550 ---- ---- ---- ---- 1.5945 -.0435 1.6380 575 ---- ---- ---- ---- 1.8035 -.0460 1.8495 600 ---- ---- ---- ---- 2.0190 -.0480 2.0670 625 ---- ---- ---- ---- 2.2405 -.0505 2.2910 650 ---- ---- ---- ---- 2.4670 -.0525 2.5195 675 ---- ---- ---- ---- 2.6985 -.0545 2.7530 700 ---- ---- ---- ---- 2.9340 -.0565 2.9905 725 ---- ---- ---- ---- 3.1735 -.0585 3.2320 750 ---- ---- ---- ---- 3.4165 -.0605 3.4770 775 ---- ---- ---- ---- 3.6625 -.0625 3.7250 HX DEC24 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0015 UNCH .0015 150 ---- ---- ---- ---- .0050 UNCH .0050 175 ---- ---- ---- ---- .0120 -.0010 .0130 200 ---- ---- ---- ---- .0255 -.0020 .0275 225 ---- ---- ---- ---- .0470 -.0035 .0505 250 ---- ---- ---- ---- .0795 -.0055 .0850 275 ---- ---- ---- ---- .1240 -.0080 .1320 285 ---- ---- ---- ---- .1455 -.0090 .1545 290 ---- ---- ---- ---- .1570 -.0095 .1665 295 ---- ---- ---- ---- .1695 -.0100 .1795 300 ---- ---- ---- ---- .1820 -.0110 .1930 305 ---- ---- ---- ---- .1955 -.0115 .2070 310 ---- ---- ---- ---- .2095 -.0120 .2215 315 ---- ---- ---- ---- .2240 -.0125 .2365 320 ---- ---- ---- ---- .2390 -.0135 .2525 325 ---- ---- ---- ---- .2550 -.0135 .2685 330 ---- ---- ---- ---- .2710 -.0145 .2855 335 ---- ---- ---- ---- .2880 -.0155 .3035 340 ---- ---- ---- ---- .3055 -.0160 .3215 345 ---- ---- ---- ---- .3240 -.0165 .3405 350 ---- ---- ---- ---- .3430 -.0170 .3600 355 ---- ---- ---- ---- .3625 -.0175 .3800 360 ---- ---- ---- ---- .3825 -.0185 .4010 365 ---- ---- ---- ---- .4030 -.0195 .4225 370 ---- ---- ---- ---- .4245 -.0200 .4445 375 ---- ---- ---- ---- .4470 -.0205 .4675 380 ---- ---- ---- ---- .4695 -.0215 .4910 385 ---- ---- ---- ---- .4930 -.0225 .5155 390 ---- ---- ---- ---- .5175 -.0225 .5400 395 ---- ---- ---- ---- .5420 -.0240 .5660 400 ---- ---- ---- ---- .5680 -.0240 .5920 405 ---- ---- ---- ---- .5940 -.0250 .6190 410 ---- ---- ---- ---- .6210 -.0260 .6470 415 ---- ---- ---- ---- .6490 -.0265 .6755 420 ---- ---- ---- ---- .6770 -.0275 .7045 425 ---- ---- ---- ---- .7060 -.0280 .7340 430 ---- ---- ---- ---- .7355 -.0290 .7645 435 ---- ---- ---- ---- .7660 -.0290 .7950 440 ---- ---- ---- ---- .7965 -.0300 .8265 445 ---- ---- ---- ---- .8280 -.0310 .8590 450 ---- ---- ---- ---- .8600 -.0315 .8915 455 ---- ---- ---- ---- .8930 -.0320 .9250 460 ---- ---- ---- ---- .9260 -.0325 .9585 465 ---- ---- ---- ---- .9595 -.0335 .9930 470 ---- ---- ---- ---- .9940 -.0340 1.0280 475 ---- ---- ---- ---- 1.0285 -.0345 1.0630 480 ---- ---- ---- ---- 1.0640 -.0350 1.0990 485 ---- ---- ---- ---- 1.0995 -.0360 1.1355 490 ---- ---- ---- ---- 1.1360 -.0365 1.1725 495 ---- ---- ---- ---- 1.1725 -.0370 1.2095 500 ---- ---- ---- ---- 1.2095 -.0375 1.2470 505 ---- ---- ---- ---- 1.2470 -.0385 1.2855 510 ---- ---- ---- ---- 1.2850 -.0390 1.3240 515 ---- ---- ---- ---- 1.3235 -.0390 1.3625 520 ---- ---- ---- ---- 1.3620 -.0400 1.4020 525 ---- ---- ---- ---- 1.4015 -.0400 1.4415 550 ---- ---- ---- ---- 1.6020 -.0430 1.6450 575 ---- ---- ---- ---- 1.8105 -.0450 1.8555 600 ---- ---- ---- ---- 2.0250 -.0480 2.0730 625 ---- ---- ---- ---- 2.2460 -.0495 2.2955 650 ---- ---- ---- ---- 2.4720 -.0520 2.5240 675 ---- ---- ---- ---- 2.7025 -.0540 2.7565 700 ---- ---- ---- ---- 2.9375 -.0555 2.9930 725 ---- ---- ---- ---- 3.1760 -.0575 3.2335 750 ---- ---- ---- ---- 3.4180 -.0600 3.4780 775 ---- ---- ---- ---- 3.6630 -.0620 3.7250 HX JAN25 Copper Option PUT 050 ---- ---- ---- ---- .0005 UNCH .0005 075 ---- ---- ---- ---- .0005 UNCH .0005 100 ---- ---- ---- ---- .0005 UNCH .0005 125 ---- ---- ---- ---- .0020 UNCH .0020 150 ---- ---- ---- ---- .0060 -.0005 .0065 175 ---- ---- ---- ---- .0145 -.0015 .0160 200 ---- ---- ---- ---- .0300 -.0020 .0320 225 ---- ---- ---- ---- .0535 -.0040 .0575 250 ---- ---- ---- ---- .0880 -.0060 .0940 275 ---- ---- ---- ---- .1350 -.0080 .1430 285 ---- ---- ---- ---- .1575 -.0090 .1665 290 ---- ---- ---- ---- .1695 -.0095 .1790 295 ---- ---- ---- ---- .1820 -.0105 .1925 300 ---- ---- ---- ---- .1955 -.0105 .2060 305 ---- ---- ---- ---- .2090 -.0115 .2205 310 ---- ---- ---- ---- .2235 -.0120 .2355 315 ---- ---- ---- ---- .2380 -.0130 .2510 320 ---- ---- ---- ---- .2535 -.0135 .2670 325 ---- ---- ---- ---- .2695 -.0140 .2835 330 ---- ---- ---- ---- .2865 -.0145 .3010 335 ---- ---- ---- ---- .3035 -.0155 .3190 340 ---- ---- ---- ---- .3215 -.0160 .3375 345 ---- ---- ---- ---- .3400 -.0165 .3565 350 ---- ---- ---- ---- .3590 -.0170 .3760 355 ---- ---- ---- ---- .3785 -.0180 .3965 360 ---- ---- ---- ---- .3990 -.0185 .4175 365 ---- ---- ---- ---- .4200 -.0195 .4395 370 ---- ---- ---- ---- .4415 -.0200 .4615 375 ---- ---- ---- ---- .4640 -.0205 .4845 380 ---- ---- ---- ---- .4870 -.0215 .5085 385 ---- ---- ---- ---- .5105 -.0225 .5330 390 ---- ---- ---- ---- .5350 -.0230 .5580 395 ---- ---- ---- ---- .5600 -.0235 .5835 400 ---- ---- ---- ---- .5860 -.0240 .6100 405 ---- ---- ---- ---- .6125 -.0250 .6375 410 ---- ---- ---- ---- .6395 -.0255 .6650 415 ---- ---- ---- ---- .6675 -.0260 .6935 420 ---- ---- ---- ---- .6960 -.0270 .7230 425 ---- ---- ---- ---- .7250 -.0275 .7525 430 ---- ---- ---- ---- .7545 -.0285 .7830 435 ---- ---- ---- ---- .7850 -.0290 .8140 440 ---- ---- ---- ---- .8160 -.0295 .8455 445 ---- ---- ---- ---- .8475 -.0300 .8775 450 ---- ---- ---- ---- .8795 -.0310 .9105 455 ---- ---- ---- ---- .9120 -.0315 .9435 460 ---- ---- ---- ---- .9455 -.0320 .9775 465 ---- ---- ---- ---- .9790 -.0330 1.0120 470 ---- ---- ---- ---- 1.0135 -.0335 1.0470 475 ---- ---- ---- ---- 1.0480 -.0340 1.0820 480 ---- ---- ---- ---- 1.0835 -.0345 1.1180 485 ---- ---- ---- ---- 1.1190 -.0355 1.1545 490 ---- ---- ---- ---- 1.1555 -.0355 1.1910 495 ---- ---- ---- ---- 1.1920 -.0365 1.2285 500 ---- ---- ---- ---- 1.2290 -.0370 1.2660 505 ---- ---- ---- ---- 1.2665 -.0375 1.3040 510 ---- ---- ---- ---- 1.3045 -.0380 1.3425 525 ---- ---- ---- ---- 1.4205 -.0395 1.4600 550 ---- ---- ---- ---- 1.6205 -.0425 1.6630 575 ---- ---- ---- ---- 1.8285 -.0445 1.8730 600 ---- ---- ---- ---- 2.0425 -.0470 2.0895 625 ---- ---- ---- ---- 2.2625 -.0490 2.3115 650 ---- ---- ---- ---- 2.4875 -.0510 2.5385 675 ---- ---- ---- ---- 2.7170 -.0530 2.7700 700 ---- ---- ---- ---- 2.9510 -.0550 3.0060 725 ---- ---- ---- ---- 3.1885 -.0565 3.2450 750 ---- ---- ---- ---- 3.4290 -.0590 3.4880 TOTAL EST.VOL VOLUME OPEN INT TOTAL 2264 5745 46171 HRO MAR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 56.25 -2.00 58.25 150 120000 ---- ---- ---- ---- .25 UNCH .25 50 70000 ---- ---- ---- ---- 355.75 -2.00 357.75 50 73000 ---- ---- ---- ---- 325.75 -2.00 327.75 10 80000 ---- ---- ---- ---- 255.75 -2.00 257.75 75 85000 ---- ---- ---- ---- 205.75 -2.00 207.75 150 90000 ---- ---- ---- ---- 156.00 -2.25 158.25 75 92000 ---- ---- ---- ---- 136.25 -2.00 138.25 125 95000 ---- ---- ---- ---- 106.25 -2.00 108.25 50 HRO APR23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 39.25 -6.25 45.50 75 125000 ---- ---- ---- 30.75A ---- ---- ---- 127500 ---- ---- ---- 23.50A ---- ---- ---- 130000 ---- ---- ---- 17.75A ---- ---- ---- 73000 ---- ---- ---- ---- 462.25 -9.00 471.25 10 80000 ---- ---- ---- 415.25A ---- ---- ---- 81000 ---- ---- ---- ---- 382.50 -9.00 391.50 25 82500 ---- ---- ---- 390.25A ---- ---- ---- 85000 ---- ---- ---- ---- 342.75 -9.00 351.75 100 87500 ---- ---- ---- 340.25A ---- ---- ---- 90000 ---- ---- ---- ---- 293.00 -9.00 302.00 25 95000 ---- ---- ---- ---- 243.75 -9.00 252.75 50 HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- 48.50A 48.50A 46.50 -22.50 69.00 25 70000 ---- ---- ---- 455.25A ---- ---- ---- 72500 ---- ---- ---- 430.25A ---- ---- ---- 73000 ---- ---- ---- ---- 405.00 -46.75 451.75 10 75000 ---- ---- ---- 405.25A ---- ---- ---- 77500 ---- ---- ---- 387.75A ---- ---- ---- 80000 ---- ---- ---- 355.25A ---- ---- ---- 81000 ---- ---- ---- ---- 326.50 -46.75 373.25 25 82500 ---- ---- ---- 330.25A ---- ---- ---- 85000 ---- ---- 305.75A 305.75A 287.50 -46.50 334.00 100 87500 ---- ---- ---- 281.25A ---- ---- ---- 90000 ---- ---- 257.00A 257.00A 239.50 -46.00 285.50 25 95000 ---- ---- ---- 210.50A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 120000 ---- ---- ---- ---- 36.50 -26.75 63.25 25 65000 ---- ---- ---- 416.25A ---- ---- ---- 67500 ---- ---- ---- 391.25A ---- ---- ---- 70000 ---- ---- ---- 366.25A ---- ---- ---- 72500 ---- ---- ---- 341.50A ---- ---- ---- 75000 ---- ---- ---- 317.00A ---- ---- ---- 77500 ---- ---- ---- 292.50A ---- ---- ---- 80000 ---- ---- ---- 268.25A ---- ---- ---- 81000 ---- ---- ---- ---- 242.75 -56.25 299.00 25 82500 ---- ---- ---- 244.50A ---- ---- ---- 85000 ---- ---- 221.50A 221.50A 207.00 -57.00 264.00 100 87500 ---- ---- ---- 199.75A ---- ---- ---- 90000 ---- ---- 178.75A 178.75A 165.75 -56.50 222.25 25 92500 ---- ---- ---- 159.25A ---- ---- ---- 95000 ---- ---- ---- 141.25A ---- ---- ---- HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- ---- 66.50 ---- ---- 60000 ---- ---- ---- 393.50A ---- ---- ---- 65000 ---- ---- ---- 344.00A ---- ---- ---- 70000 ---- ---- ---- 295.50A ---- ---- ---- 72500 ---- ---- ---- 271.75A ---- ---- ---- 73000 ---- ---- ---- ---- ---- UNCH 265.00 75000 ---- ---- ---- 248.75A ---- ---- ---- 77500 ---- ---- ---- 221.25A ---- ---- ---- 80000 ---- ---- ---- 199.50A ---- ---- ---- 82500 ---- ---- ---- 178.75A ---- ---- ---- 85000 ---- ---- 159.50A 159.50A 146.75 -51.00 197.75 175 87500 ---- ---- ---- 147.00A ---- ---- ---- 90000 ---- ---- 131.00A 131.00A 114.75 -48.50 163.25 50 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- 67.00A 56.25 ---- ---- 105000 ---- ---- ---- 48.75A ---- ---- ---- 110000 ---- ---- ---- 38.00A ---- ---- ---- 115000 ---- ---- ---- 30.00A ---- ---- ---- 120000 ---- ---- ---- 24.00A ---- ---- ---- 125000 ---- ---- ---- 16.50A ---- ---- ---- 130000 ---- ---- ---- 13.25A ---- ---- ---- 60000 ---- ---- ---- 361.50A ---- ---- ---- 65000 ---- ---- ---- 313.25A ---- ---- ---- 70000 ---- ---- ---- 266.75A ---- ---- ---- 72500 ---- ---- ---- 244.50A ---- ---- ---- 75000 ---- ---- ---- 222.75A ---- ---- ---- 77500 ---- ---- ---- 202.25A ---- ---- ---- 80000 ---- ---- ---- 182.50A ---- ---- ---- 82500 ---- ---- ---- 164.00A ---- ---- ---- 85000 ---- ---- 147.25A 147.25A 123.50 -45.50 169.00 175 87500 ---- ---- ---- 122.00A ---- ---- ---- 90000 ---- ---- 108.50A 108.50A 94.50 -41.50 136.00 50 95000 ---- ---- ---- 85.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 100000 ---- ---- ---- 66.00A 57.25 ---- ---- 105000 ---- ---- ---- 49.75A ---- ---- ---- 110000 ---- ---- ---- 39.50A ---- ---- ---- 115000 ---- ---- ---- 31.50A ---- ---- ---- 120000 ---- ---- ---- 25.50A ---- ---- ---- 125000 ---- ---- ---- 18.50A ---- ---- ---- 130000 ---- ---- ---- 15.00A ---- ---- ---- 80000 ---- ---- ---- 171.25A ---- ---- ---- 85000 ---- ---- 138.25A 138.25A 123.50 -30.50 154.00 175 90000 ---- ---- 104.50A 104.50A 96.50 -28.75 125.25 50 95000 ---- ---- ---- 83.00A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 103.25 -6.50 109.75 50 90000 ---- ---- ---- ---- 78.75 -6.00 84.75 50 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 92.00 -9.50 101.50 50 90000 ---- ---- ---- ---- 70.00 -8.25 78.25 50 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index CALL 85000 ---- ---- ---- ---- 85.50 -12.25 97.75 50 90000 ---- ---- ---- ---- 65.25 -10.25 75.50 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 ---- ---- ---- ---- 8.75 -.25 9.00 25 125 115000 ---- ---- ---- 32.00A ---- ---- ---- 120000 ---- ---- ---- 55.00A ---- ---- ---- 125000 ---- ---- ---- 86.00A ---- ---- ---- 127500 ---- ---- ---- 109.00A ---- ---- ---- 130000 ---- ---- ---- 128.75A ---- ---- ---- 68000 ---- ---- ---- ---- .25 UNCH .25 75 68500 ---- ---- ---- ---- .25 UNCH .25 25 70000 ---- ---- ---- ---- .25 UNCH .25 400 73000 ---- ---- ---- ---- .25 UNCH .25 100 74000 ---- ---- ---- ---- .25 UNCH .25 50 75000 ---- ---- ---- ---- .25 UNCH .25 100 77000 ---- ---- ---- ---- .25 UNCH .25 150 80000 ---- ---- ---- ---- .25 UNCH .25 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- .25 UNCH .25 175 87500 ---- ---- ---- 2.50A ---- ---- ---- 88000 ---- ---- ---- ---- .25 UNCH .25 25 90000 ---- ---- ---- 2.50A ---- ---- ---- 95000 ---- ---- ---- 2.75A ---- ---- ---- HRO MAY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 110000 ---- 37.00B ---- ---- 46.25 +12.00 34.25 25 125 115000 ---- ---- ---- 77.50A ---- ---- ---- 120000 ---- ---- ---- 108.50A ---- ---- ---- 125000 ---- ---- ---- 152.00A ---- ---- ---- 127500 ---- ---- ---- 171.50A ---- ---- ---- 130000 ---- ---- ---- 192.25A ---- ---- ---- 68000 ---- ---- ---- ---- .50 UNCH .50 75 68500 ---- ---- ---- ---- .50 -.25 .75 25 70000 ---- ---- ---- ---- .50 -.25 .75 450 72500 ---- ---- ---- 2.50A ---- ---- ---- 73000 ---- ---- ---- ---- .75 -.25 1.00 100 74000 ---- ---- ---- ---- .75 -.25 1.00 50 75000 ---- ---- ---- ---- .75 -.25 1.00 50 77500 ---- ---- ---- 3.50A ---- ---- ---- 80000 ---- ---- ---- ---- 1.25 -.25 1.50 100 82500 ---- ---- ---- 2.50A ---- ---- ---- 85000 ---- ---- ---- ---- 2.00 UNCH 2.00 175 87500 ---- ---- ---- 3.50A ---- ---- ---- 88000 ---- ---- ---- ---- 2.75 +.25 2.50 25 90000 ---- ---- ---- 4.25A ---- ---- ---- 95000 ---- ---- ---- 7.75A ---- ---- ---- HRO JUN23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 67500 ---- ---- ---- 2.50A ---- ---- ---- 68000 ---- ---- ---- ---- 2.00 +.75 1.25 75 68500 ---- ---- ---- ---- 2.00 +.75 1.25 25 70000 ---- ---- ---- ---- 2.25 +.50 1.75 300 72500 ---- ---- ---- 2.75A ---- ---- ---- 73000 ---- ---- ---- ---- 2.75 UNCH 2.75 100 74000 ---- ---- ---- ---- 3.00 UNCH 3.00 50 75000 ---- ---- 3.00A 3.00A 3.25 -.25 3.50 50 80000 ---- ---- ---- ---- 5.25 -1.50 6.75 100 85000 ---- ---- ---- ---- 9.50 -2.75 12.25 175 88000 ---- ---- ---- ---- 13.75 -2.75 16.50 25 HRO JLY23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 98.00 +11.75 86.25 50 60 105000 ---- ---- ---- 135.75A ---- ---- ---- 110000 ---- ---- ---- 183.75A ---- ---- ---- 115000 ---- ---- ---- 225.00A ---- ---- ---- 120000 ---- ---- ---- 268.75A ---- ---- ---- 125000 ---- ---- ---- 314.25A ---- ---- ---- 130000 ---- ---- ---- 361.00A ---- ---- ---- 60000 ---- ---- ---- 3.50A ---- ---- ---- 65000 ---- ---- ---- 4.00A ---- ---- ---- 70000 ---- ---- ---- ---- 5.00 -1.00 6.00 100 73000 ---- ---- ---- ---- 7.75 -1.00 8.75 200 74000 ---- ---- ---- ---- 9.00 -.75 9.75 100 75000 ---- ---- ---- ---- 10.00 -1.00 11.00 225 80000 ---- ---- ---- ---- 18.50 UNCH 18.50 25 88000 ---- ---- ---- ---- 40.50 +2.75 37.75 25 HRO AUG23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 129.75 +7.25 122.50 50 60 105000 ---- ---- ---- 186.25A ---- ---- ---- 110000 ---- ---- ---- 226.75A ---- ---- ---- 115000 ---- ---- ---- 270.00A ---- ---- ---- 120000 ---- ---- ---- 314.75A ---- ---- ---- 125000 ---- ---- ---- 361.00A ---- ---- ---- 130000 ---- ---- ---- 408.25A ---- ---- ---- 60000 ---- ---- ---- 4.75A ---- ---- ---- 65000 ---- ---- ---- 7.00A ---- ---- ---- 70000 ---- ---- 11.25A 11.25A 15.50 -3.00 18.50 100 72500 ---- ---- ---- 14.50A ---- ---- ---- 74000 ---- ---- ---- ---- 22.00 -3.25 25.25 100 75000 ---- ---- 18.50A 18.50A 23.75 -3.50 27.25 650 77500 ---- ---- ---- 26.50A ---- ---- ---- 80000 ---- ---- 32.50A 32.50A 35.25 -3.00 38.25 35 82500 ---- ---- ---- 39.75A ---- ---- ---- 85000 ---- ---- ---- 49.00A ---- ---- ---- 87500 ---- ---- ---- 60.00A ---- ---- ---- 88000 ---- ---- ---- ---- 61.50 +.75 60.75 25 90000 ---- ---- ---- 76.25A ---- ---- ---- 95000 ---- ---- ---- 105.25A ---- ---- ---- HRO SEP23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 100000 ---- ---- ---- ---- 135.25 +4.25 131.00 50 60 105000 ---- ---- ---- 205.75A ---- ---- ---- 110000 ---- ---- ---- 247.25A ---- ---- ---- 115000 ---- ---- ---- 290.75A ---- ---- ---- 120000 ---- ---- ---- 336.00A ---- ---- ---- 125000 ---- ---- ---- 382.25A ---- ---- ---- 130000 ---- ---- ---- 429.50A ---- ---- ---- 70000 ---- ---- ---- ---- 16.00 -3.00 19.00 100 74000 ---- ---- ---- ---- 23.25 -3.25 26.50 100 75000 ---- ---- ---- ---- 25.50 -3.25 28.75 225 80000 ---- ---- ---- ---- 38.50 -2.75 41.25 25 85000 ---- ---- ---- 63.00A ---- ---- ---- 88000 ---- ---- ---- ---- 67.75 -1.00 68.75 25 90000 ---- ---- ---- 92.50A ---- ---- ---- 95000 ---- ---- ---- 124.00A ---- ---- ---- HRO OCT23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 26.00 -1.00 27.00 100 74000 ---- ---- ---- ---- 35.75 -1.00 36.75 100 75000 ---- ---- ---- ---- 38.75 -.75 39.50 75 88000 ---- ---- ---- ---- 88.00 -.25 88.25 25 HRO NOV23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 29.50 +2.75 26.75 100 74000 ---- ---- ---- ---- 41.00 +3.25 37.75 100 75000 ---- ---- ---- ---- 44.50 +3.75 40.75 75 88000 ---- ---- ---- ---- 101.50 +6.50 95.00 25 HRO DEC23 U.S. Midwest Domestic Hot-Rolled Coil Steel Index PUT 70000 ---- ---- ---- ---- 34.75 +4.00 30.75 100 74000 ---- ---- ---- ---- 47.50 +5.00 42.50 100 75000 ---- ---- ---- ---- 51.00 +5.25 45.75 75 88000 ---- ---- ---- ---- 111.50 +9.25 102.25 25 TOTAL EST.VOL VOLUME OPEN INT TOTAL 200 7765 M1S APR23 Silver Weekly Monday Option - Week 1 CALL 1525 ---- ---- ---- ---- 8.006 +.470 7.536 1550 ---- ---- ---- ---- 7.756 +.470 7.286 1575 ---- ---- ---- ---- 7.506 +.470 7.036 1600 ---- ---- ---- ---- 7.256 +.470 6.786 1625 ---- ---- ---- ---- 7.006 +.470 6.536 1650 ---- ---- ---- ---- 6.756 +.470 6.286 1675 ---- ---- ---- ---- 6.506 +.470 6.036 1700 ---- ---- ---- ---- 6.256 +.470 5.786 1725 ---- ---- ---- ---- 6.006 +.470 5.536 1750 ---- ---- ---- ---- 5.756 +.470 5.286 1775 ---- ---- ---- ---- 5.506 +.470 5.036 1800 ---- ---- ---- ---- 5.256 +.470 4.786 1825 ---- ---- ---- ---- 5.006 +.470 4.536 1850 ---- ---- ---- ---- 4.756 +.469 4.287 1875 ---- ---- ---- ---- 4.506 +.469 4.037 1900 ---- ---- ---- ---- 4.257 +.469 3.788 1915 ---- ---- ---- ---- 4.107 +.468 3.639 1920 ---- ---- ---- ---- 4.057 +.468 3.589 1925 ---- ---- ---- ---- 4.008 +.469 3.539 1930 ---- ---- ---- ---- 3.958 +.468 3.490 1935 ---- ---- ---- ---- 3.908 +.468 3.440 1940 ---- ---- ---- ---- 3.858 +.468 3.390 1945 ---- ---- ---- ---- 3.808 +.467 3.341 1950 ---- ---- ---- ---- 3.758 +.467 3.291 1955 ---- ---- ---- ---- 3.709 +.468 3.241 1960 ---- ---- ---- ---- 3.659 +.467 3.192 1965 ---- ---- ---- ---- 3.609 +.467 3.142 1970 ---- ---- ---- ---- 3.559 +.466 3.093 1975 ---- ---- ---- ---- 3.510 +.467 3.043 1980 ---- ---- ---- ---- 3.460 +.466 2.994 1985 ---- ---- ---- ---- 3.410 +.466 2.944 1990 ---- ---- ---- ---- 3.360 +.465 2.895 1995 ---- ---- ---- ---- 3.311 +.465 2.846 2000 ---- ---- ---- ---- 3.261 +.465 2.796 2005 ---- ---- ---- ---- 3.211 +.464 2.747 2010 ---- ---- ---- ---- 3.162 +.464 2.698 2015 ---- ---- ---- ---- 3.112 +.463 2.649 2020 ---- ---- ---- ---- 3.063 +.463 2.600 2025 ---- ---- ---- ---- 3.013 +.462 2.551 3 2030 ---- ---- ---- ---- 2.963 +.461 2.502 2035 ---- ---- ---- ---- 2.914 +.461 2.453 2040 ---- ---- ---- ---- 2.865 +.461 2.404 2045 ---- ---- ---- ---- 2.815 +.459 2.356 3 2050 ---- ---- ---- ---- 2.766 +.459 2.307 2055 ---- ---- ---- ---- 2.716 +.457 2.259 2060 ---- ---- ---- ---- 2.667 +.457 2.210 2065 ---- ---- ---- ---- 2.618 +.456 2.162 2070 ---- ---- ---- ---- 2.568 +.454 2.114 2075 ---- ---- ---- ---- 2.519 +.452 2.067 2080 ---- ---- ---- ---- 2.470 +.451 2.019 2085 ---- ---- ---- ---- 2.421 +.450 1.971 2090 ---- ---- ---- ---- 2.372 +.448 1.924 2095 ---- ---- ---- ---- 2.323 +.446 1.877 3 2100 ---- 2.143B ---- 2.143B 2.274 +.444 1.830 2105 ---- ---- ---- ---- 2.225 +.441 1.784 2110 ---- ---- ---- ---- 2.176 +.439 1.737 3 2115 ---- ---- ---- ---- 2.127 +.436 1.691 2120 ---- ---- ---- ---- 2.079 +.433 1.646 2125 ---- 2.064B ---- 2.061B 2.030 +.430 1.600 2130 ---- ---- ---- ---- 1.982 +.427 1.555 2135 ---- ---- ---- ---- 1.933 +.423 1.510 2140 ---- ---- ---- ---- 1.885 +.419 1.466 2145 ---- ---- ---- ---- 1.837 +.415 1.422 2150 ---- 1.883B ---- 1.883B 1.790 +.411 1.379 2155 ---- ---- ---- ---- 1.742 +.406 1.336 2160 ---- ---- ---- ---- 1.695 +.402 1.293 2165 ---- ---- ---- ---- 1.648 +.397 1.251 2170 ---- 1.286B ---- ---- 1.601 +.392 1.209 2175 ---- 1.647B ---- 1.647B 1.554 +.386 1.168 2180 ---- 1.311B ---- ---- 1.508 +.380 1.128 2185 ---- 1.318B ---- ---- 1.462 +.374 1.088 2190 ---- 1.274B ---- ---- 1.416 +.367 1.049 2195 ---- 1.283B ---- ---- 1.371 +.360 1.011 2200 ---- 1.418B ---- 1.418B 1.326 +.353 .973 1 3 2205 ---- 1.273B ---- ---- 1.282 +.346 .936 1 1 2210 ---- 1.254B ---- ---- 1.238 +.338 .900 2 2 2215 ---- 1.213B ---- ---- 1.195 +.331 .864 2220 ---- 1.169B ---- ---- 1.152 +.322 .830 2225 ---- 1.199B ---- 1.199B 1.110 +.314 .796 3 2230 ---- 1.083B ---- ---- 1.069 +.306 .763 2235 ---- 1.041B ---- ---- 1.028 +.297 .731 3 2240 ---- .999B ---- ---- .988 +.288 .700 2245 ---- .959B ---- .928B .949 +.279 .670 2250 ---- .995B ---- .995B .910 +.270 .640 2255 ---- .880B ---- .852B .872 +.260 .612 2260 ---- .842B ---- .819B .835 +.251 .584 2 2265 ---- .805B ---- .786B .799 +.241 .558 2270 ---- .846B ---- .845B .764 +.232 .532 2275 ---- .809B ---- .808B .730 +.222 .508 2280 ---- .776B ---- .775B .697 +.213 .484 2285 ---- .741B ---- .740B .665 +.204 .461 2290 ---- .710B ---- .709B .634 +.195 .439 2295 ---- .677B ---- .676B .604 +.186 .418 2300 ---- .646B ---- .645B .574 +.176 .398 2305 ---- .616B ---- .615B .546 +.168 .378 2 2310 ---- .588B ---- .587B .519 +.159 .360 2315 ---- .560B ---- .560B .493 +.151 .342 2320 .453 .533B .345A .533B .468 +.143 3 .325 2325 ---- .508B ---- .508B .444 +.135 50 .309 2 2330 ---- .483B ---- .483B .421 +.127 .294 2335 ---- .458B ---- .458B .399 +.120 .279 2340 ---- .436B ---- .436B .378 +.113 .265 2345 ---- .414B ---- .414B .358 +.106 .252 2350 ---- .393B ---- .393B .339 +.100 19 .239 1 2355 ---- .373B ---- .373B .321 +.094 .227 2360 ---- .353B ---- .353B .304 +.088 .216 2365 ---- .335B ---- .335B .287 +.082 .205 2370 ---- ---- ---- .199A .272 ---- ---- 2375 ---- .301B ---- .301B .257 +.072 .185 2380 ---- ---- ---- .178A .243 ---- ---- 2400 ---- .230B ---- .230B .194 +.050 19 .144 1 2425 ---- .179B ---- .179B .147 +.035 .112 2450 ---- .140B ---- .140B .112 +.023 .089 2475 ---- .111B ---- .111B .087 +.016 .071 2500 ---- .088B ---- .088B .068 +.011 .057 2525 ---- .070B .046A .070B .054 +.007 .047 2550 ---- .056B .038A .056B .043 +.004 .039 2575 ---- .045B ---- .045B .036 +.004 .032 2600 ---- .037B ---- .037B .029 +.001 .028 2625 ---- .030B ---- .030B .025 +.001 .024 2650 ---- .024B ---- .024B .021 +.001 .020 2675 ---- .020B ---- .020B .018 UNCH .018 2700 .018 .018 .018 .018 .016 +.001 6 .015 4 2725 ---- ---- ---- ---- .014 UNCH .014 2750 ---- ---- ---- ---- .012 UNCH .012 2775 ---- ---- ---- ---- .011 UNCH .011 TOTAL EST.VOL VOLUME OPEN INT TOTAL 97 4 36 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 UNCH .001 1700 ---- ---- ---- ---- .001 UNCH .001 1725 ---- ---- ---- ---- .001 UNCH .001 1 1750 ---- ---- ---- ---- .001 UNCH .001 1775 ---- ---- ---- ---- .001 -.001 .002 1800 ---- ---- ---- ---- .002 UNCH .002 2 1825 ---- ---- ---- ---- .002 -.001 .003 1850 ---- ---- ---- ---- .002 -.001 .003 1 1875 ---- ---- ---- ---- .003 -.001 .004 1900 ---- ---- ---- ---- .003 -.002 .005 10 1915 ---- ---- ---- ---- .004 -.002 .006 1920 ---- ---- ---- ---- .004 -.002 .006 1925 ---- ---- ---- ---- .004 -.002 .006 1930 ---- ---- ---- ---- .004 -.002 .006 1935 ---- ---- ---- ---- .004 -.003 .007 1940 ---- ---- ---- ---- .005 -.002 .007 1945 ---- ---- ---- ---- .005 -.002 .007 1950 ---- ---- ---- ---- .005 -.003 .008 1955 ---- ---- ---- ---- .005 -.003 .008 1960 ---- ---- ---- ---- .005 -.004 .009 1965 ---- ---- ---- ---- .006 -.003 .009 1970 ---- ---- ---- ---- .006 -.003 .009 1975 ---- ---- ---- ---- .006 -.004 .010 1980 ---- ---- ---- ---- .006 -.004 .010 1985 ---- ---- ---- ---- .007 -.004 .011 1990 ---- ---- .011A .011A .007 -.005 .012 1995 ---- ---- ---- ---- .007 -.005 .012 2000 ---- ---- .012A .012A .008 -.005 .013 2005 ---- ---- .012A .012A .008 -.006 .014 2010 ---- ---- .013A .013A .008 -.007 .015 2015 ---- ---- .013A .013A .009 -.006 .015 2020 ---- ---- .014A .014A .009 -.007 .016 2025 ---- ---- .014A .014A .010 -.007 .017 10 2030 ---- ---- .015A .015A .010 -.008 .018 2035 ---- ---- .015A .015A .011 -.009 .020 2040 ---- ---- .016A .016A .011 -.010 .021 2045 ---- ---- .016A .016A .012 -.010 .022 2050 ---- ---- .017A .017A .012 -.012 .024 2055 ---- ---- .017A .017A .013 -.012 .025 10 2060 ---- ---- .018A .018A .013 -.014 .027 2065 ---- ---- .018A .018A .014 -.015 .029 2070 ---- ---- .019A .019A .015 -.016 .031 2075 ---- ---- .020A .020A .015 -.018 .033 2080 ---- ---- .021A .021A .016 -.019 .035 2085 ---- ---- .021A .021A .017 -.021 .038 2090 ---- ---- .022A .022A .018 -.022 .040 2095 ---- ---- .023A .023A .019 -.024 .043 2100 ---- ---- .024A .024A .020 -.026 .046 2105 ---- ---- .025A .025A .021 -.029 .050 2110 ---- ---- .026A .026A .022 -.031 .053 2115 ---- ---- .027A .027A .023 -.034 .057 2120 ---- ---- .029A .029A .025 -.037 .062 2125 ---- ---- .030A .030A .026 -.040 .066 2130 ---- ---- .031A .031A .028 -.043 .071 2135 ---- ---- .032A .032A .029 -.047 .076 2140 ---- ---- .033A .033A .031 -.051 .082 2145 ---- ---- .036A .036A .033 -.055 .088 2150 ---- ---- .037A .037A .036 -.058 .094 2155 ---- ---- .040A .040A .038 -.063 .101 2160 ---- ---- .043A .043A .041 -.067 .108 2165 ---- ---- .046A .046A .043 -.073 .116 2170 ---- ---- .049A .049A .047 -.078 .125 2175 ---- ---- .052A .052A .050 -.084 .134 2180 ---- ---- .056A .056A .054 -.089 .143 2185 ---- ---- .059A .059A .058 -.095 .153 10 11 2190 ---- ---- .064A .064A .062 -.102 .164 2195 ---- ---- .069A .069A .067 -.109 .176 3 2200 ---- ---- .072A .072A .072 -.116 .188 2205 ---- ---- .078A .078A .078 -.123 .201 2210 ---- ---- .084A .084A .084 -.131 .215 2215 ---- ---- .090A .090A .090 -.139 .229 2220 ---- ---- .097A .097A .098 -.147 .245 3 2225 ---- ---- .105A .105A .105 -.156 .261 1 1 2230 ---- ---- .113A .113A .114 -.164 .278 3 2235 ---- ---- .121A .121A .123 -.173 .296 2240 ---- ---- .130A .130A .133 -.181 .314 2245 ---- ---- .140A .140A .144 -.190 .334 2250 ---- ---- .151A .151A .155 -.200 .355 3 2 2255 ---- ---- .161A .161A .167 -.209 .376 2260 ---- ---- .174A .174A .180 -.219 .399 1 2265 ---- ---- .187A .187A .194 -.228 .422 2270 ---- ---- .201A .201A .209 -.237 .446 1 2275 ---- ---- .215A .215A .225 -.247 .472 2280 ---- ---- .230A .230A .242 -.256 .498 3 3 2285 ---- ---- .247A .247A .259 -.266 .525 2290 .384 .459B .264A .264A .278 -.275 3 .553 3 3 2295 ---- ---- .282A .282A .298 -.284 .582 2300 ---- ---- .302A .302A .319 -.292 .611 2305 ---- ---- .322A .322A .341 -.301 .642 1 2310 ---- ---- .342A .342A .363 -.310 .673 2315 ---- ---- .365A .365A .387 -.319 .706 2320 ---- ---- .388A .388A .412 -.327 .739 4 4 2325 ---- ---- .412A .412A .438 -.334 .772 2330 .485 .485 .436A .436A .465 -.342 3 .807 2335 ---- ---- .462A .462A .493 -.349 .842 2340 ---- ---- .489A .489A .522 -.356 .878 2345 .517 .517 .517 .681B .552 -.363 3 .915 2350 ---- ---- .546A .546A .583 -.369 .952 2355 ---- ---- .583A .583A .615 -.375 .990 2360 ---- ---- .614A .614A .647 -.382 1.029 2365 ---- ---- .645A .645A .681 -.387 1.068 2370 ---- ---- ---- .677A .715 ---- ---- 2375 ---- ---- .711A .711A .750 -.398 1.148 2380 ---- ---- ---- .744A .786 ---- ---- 2400 ---- ---- .888A .888A .937 -.419 1.356 2425 ---- ---- 1.083A 1.083A 1.140 -.435 1.575 2450 ---- ---- 1.292A 1.292A 1.355 -.446 1.801 2475 ---- ---- 1.509A 1.509A 1.579 -.453 2.032 2500 ---- ---- 1.734A 1.734A 1.810 -.459 2.269 2525 ---- ---- 1.966A 1.966A 2.046 -.462 2.508 2550 ---- ---- 2.201A 2.201A 2.285 -.465 2.750 2575 ---- ---- 2.440A 2.440A 2.527 -.466 2.993 2600 ---- ---- 2.681A 2.681A 2.771 -.467 3.238 2625 ---- ---- ---- ---- 3.016 -.468 3.484 2650 ---- ---- ---- ---- 3.262 -.469 3.731 2675 ---- ---- ---- ---- 3.509 -.469 3.978 2700 ---- ---- ---- ---- 3.756 -.470 4.226 2725 ---- ---- ---- ---- 4.004 -.470 4.474 2750 ---- ---- ---- ---- 4.252 -.470 4.722 2775 ---- ---- ---- ---- 4.501 -.470 4.971 TOTAL EST.VOL VOLUME OPEN INT TOTAL 9 24 70 M2S APR23 Silver Weekly Monday Option - Week 2 CALL 1675 ---- ---- ---- ---- 6.506 +.470 6.036 1700 ---- ---- ---- ---- 6.256 +.470 5.786 1725 ---- ---- ---- ---- 6.006 +.470 5.536 1750 ---- ---- ---- ---- 5.756 +.470 5.286 1775 ---- ---- ---- ---- 5.506 +.470 5.036 1800 ---- ---- ---- ---- 5.256 +.470 4.786 1825 ---- ---- ---- ---- 5.006 +.469 4.537 1850 ---- ---- ---- ---- 4.757 +.469 4.288 1875 ---- ---- ---- ---- 4.507 +.467 4.040 1900 ---- ---- ---- ---- 4.258 +.466 3.792 1925 ---- ---- ---- ---- 4.010 +.466 3.544 1950 ---- ---- ---- ---- 3.761 +.463 3.298 1975 ---- ---- ---- ---- 3.514 +.461 3.053 2000 ---- ---- ---- ---- 3.266 +.457 2.809 2025 ---- ---- ---- ---- 3.020 +.452 2.568 2050 ---- 2.565B ---- 2.565B 2.775 +.446 2.329 2070 ---- ---- ---- ---- 2.580 +.439 2.141 2075 ---- 2.539B ---- 2.539B 2.532 +.438 2.094 2080 ---- ---- ---- ---- 2.484 +.436 2.048 2085 ---- ---- ---- ---- 2.435 +.433 2.002 2090 ---- ---- ---- ---- 2.387 +.431 1.956 2095 ---- ---- ---- ---- 2.339 +.429 1.910 2100 ---- 2.386B ---- 2.386B 2.292 +.427 1.865 2105 ---- ---- ---- ---- 2.244 +.424 1.820 2110 ---- ---- ---- ---- 2.197 +.421 1.776 2115 ---- ---- ---- ---- 2.149 +.418 1.731 2120 ---- ---- ---- ---- 2.102 +.415 1.687 2125 ---- 2.149B ---- 2.149B 2.055 +.411 1.644 2130 ---- ---- ---- ---- 2.009 +.408 1.601 2135 ---- ---- ---- ---- 1.962 +.404 1.558 2140 ---- ---- ---- ---- 1.916 +.400 1.516 2145 ---- ---- ---- ---- 1.870 +.396 1.474 2150 ---- 1.917B ---- 1.917B 1.825 +.392 1.433 2155 ---- ---- ---- ---- 1.779 +.387 1.392 2160 ---- ---- ---- ---- 1.734 +.382 1.352 2165 ---- ---- ---- ---- 1.690 +.378 1.312 2170 ---- ---- ---- ---- 1.646 +.373 1.273 2175 ---- 1.691B ---- 1.691B 1.602 +.367 1.235 2180 ---- ---- ---- ---- 1.559 +.362 1.197 2185 ---- ---- ---- ---- 1.516 +.356 1.160 2190 ---- ---- ---- ---- 1.473 +.349 1.124 2195 ---- ---- ---- ---- 1.431 +.343 1.088 1 2200 ---- 1.475B ---- 1.475B 1.390 +.337 1.053 2205 ---- ---- ---- ---- 1.349 +.331 1.018 2210 ---- ---- ---- ---- 1.308 +.323 .985 2215 ---- ---- ---- ---- 1.269 +.317 .952 2220 ---- ---- ---- ---- 1.229 +.310 .919 3 2225 ---- 1.271B ---- 1.271B 1.191 +.303 .888 2230 ---- ---- ---- ---- 1.153 +.296 .857 3 3 2235 ---- ---- ---- ---- 1.116 +.289 .827 2240 ---- 1.054B ---- .985B 1.079 +.281 .798 2245 ---- 1.019B ---- .952B 1.043 +.274 .769 2250 ---- 1.082B ---- 1.082B 1.008 +.267 .741 2255 ---- .952B ---- .887B .973 +.259 .714 2260 ---- 1.014B ---- .996B .939 +.251 .688 2265 ---- .981B ---- .974B .906 +.243 .663 2270 ---- .947B ---- .930B .874 +.236 .638 2275 ---- .915B ---- .907B .843 +.229 .614 11 2280 ---- .882B ---- .865B .812 +.222 .590 2285 ---- .852B ---- .834B .782 +.214 .568 2290 ---- .821B ---- .786B .753 +.207 .546 2295 ---- .791B ---- .774B .724 +.199 .525 2300 ---- .763B ---- .746B .697 +.193 .504 2305 ---- .734B ---- .718B .670 +.186 .484 2310 ---- .707B ---- .700B .644 +.179 .465 2315 ---- .681B ---- .672B .619 +.172 .447 2320 ---- .655B ---- .650B .595 +.166 .429 2325 ---- .631B ---- .630B .571 +.159 .412 2330 ---- .607B ---- .605B .548 +.153 .395 2335 ---- .582B ---- .582B .526 +.147 .379 2340 ---- .560B ---- .559B .505 +.141 .364 2345 ---- .538B ---- .537B .484 +.135 .349 2350 ---- .517B ---- .516B .464 +.129 .335 1 2355 ---- .496B ---- .496B .445 +.123 .322 2360 ---- .476B ---- .476B .427 +.118 .309 2365 ---- .457B ---- .456B .409 +.113 .296 2370 ---- ---- ---- .300A .392 ---- ---- 2375 ---- .421B ---- .421B .376 +.103 .273 2380 ---- ---- ---- .275A .360 ---- ---- 2400 ---- .343B ---- .342B .303 +.081 .222 5 2425 ---- .278B ---- .278B .245 +.064 .181 2450 ---- .225B ---- .224B .198 +.050 .148 10 10 2475 ---- .184B ---- .184B .161 +.039 .122 2500 ---- .151B ---- .151B .132 +.031 7 .101 7 7 2525 ---- .126B ---- .126B .109 +.024 .085 2550 ---- .107B ---- .107B .090 +.019 .071 2575 ---- .089B ---- .089B .075 +.015 .060 2600 ---- .075B ---- .075B .064 +.012 .052 2625 .054 .064B .054 .064B .054 +.009 1 .045 2650 ---- .054B ---- .054B .047 +.008 .039 2675 ---- .047B ---- .047B .040 +.006 .034 2700 ---- .040B ---- .040B .035 +.005 .030 2725 ---- .035B ---- .035B .031 +.004 .027 2750 ---- .030B ---- .030B .027 +.003 .024 2775 ---- .026B ---- .026B .024 +.003 .021 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 20 41 M2S APR23 Silver Weekly Monday Option - Week 2 PUT 1675 ---- ---- ---- ---- .001 UNCH .001 1700 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .002 UNCH .002 1750 ---- ---- ---- ---- .002 UNCH .002 1775 ---- ---- ---- ---- .003 UNCH .003 1800 ---- ---- ---- ---- .003 -.001 .004 1825 ---- ---- ---- ---- .004 -.001 .005 1850 ---- ---- ---- ---- .005 -.001 .006 1875 ---- ---- ---- ---- .006 -.002 .008 1900 ---- ---- ---- ---- .007 -.003 .010 1925 ---- ---- ---- ---- .008 -.005 .013 1950 ---- ---- .015A .015A .010 -.007 .017 1975 ---- ---- .018A .018A .012 -.010 .022 2000 ---- ---- .020A .020A .015 -.013 .028 15 2025 ---- ---- .024A .024A .018 -.018 .036 2050 ---- ---- .028A .028A .023 -.024 .047 2070 ---- ---- .033A .033A .029 -.030 .059 2075 ---- ---- .035A .035A .030 -.032 .062 2080 ---- ---- .037A .037A .032 -.034 .066 2085 ---- ---- .038A .038A .033 -.037 .070 2090 ---- ---- .040A .040A .035 -.039 .074 2095 ---- ---- .041A .041A .037 -.041 .078 2100 ---- ---- .043A .043A .039 -.044 .083 2105 ---- ---- .046A .046A .042 -.046 .088 2110 ---- ---- .048A .048A .044 -.049 .093 2115 ---- ---- .050A .050A .047 -.052 .099 2120 ---- ---- .052A .052A .050 -.055 .105 2125 ---- ---- .056A .056A .053 -.058 .111 2130 ---- ---- .059A .059A .056 -.062 .118 2135 ---- ---- .063A .063A .060 -.065 .125 2140 ---- ---- .065A .065A .063 -.070 .133 2145 ---- ---- .069A .069A .067 -.074 .141 2150 ---- ---- .073A .073A .072 -.078 .150 2155 ---- ---- .078A .078A .076 -.083 .159 2160 ---- ---- .083A .083A .081 -.087 .168 2165 ---- ---- .088A .088A .087 -.092 .179 2170 ---- ---- .093A .093A .093 -.097 .190 2175 ---- ---- .098A .098A .099 -.102 .201 2180 ---- ---- .104A .104A .105 -.108 .213 2185 ---- ---- .111A .111A .112 -.114 .226 2190 ---- ---- .117A .117A .120 -.120 .240 2195 ---- ---- .125A .125A .128 -.126 .254 2200 ---- ---- .133A .133A .136 -.132 .268 2205 ---- ---- .141A .141A .145 -.139 .284 2210 ---- ---- .150A .150A .155 -.145 .300 2215 ---- ---- .160A .160A .165 -.152 .317 2220 ---- ---- .170A .170A .176 -.159 .335 2225 ---- ---- .181A .181A .187 -.166 .353 2230 ---- ---- .192A .192A .199 -.173 .372 2235 ---- ---- .203A .203A .211 -.181 .392 2240 ---- ---- .216A .216A .225 -.188 .413 2245 ---- ---- .229A .229A .239 -.195 .434 2250 ---- ---- .242A .242A .253 -.203 .456 1 2255 .312 .312 .256A .256A .269 -.210 1 .479 4 2260 ---- ---- .272A .272A .285 -.218 .503 2265 ---- ---- .287A .287A .302 -.225 .527 1 1 2270 ---- ---- .304A .304A .319 -.233 .552 2275 ---- ---- .321A .321A .338 -.240 .578 2280 ---- ---- .339A .339A .357 -.247 .604 2285 ---- ---- .358A .358A .377 -.255 .632 2290 ---- ---- .376A .376A .398 -.262 .660 2295 ---- ---- .398A .398A .419 -.269 .688 2300 ---- ---- .418A .418A .441 -.277 .718 2305 ---- ---- .440A .440A .464 -.284 .748 2310 ---- ---- .462A .462A .488 -.291 .779 2315 ---- ---- .487A .487A .513 -.297 .810 2320 ---- ---- .511A .511A .539 -.303 .842 2325 ---- ---- .534A .534A .565 -.310 .875 2330 ---- ---- .560A .560A .592 -.316 .908 2335 ---- ---- .588A .588A .620 -.322 .942 2340 ---- ---- .615A .615A .648 -.329 .977 2345 ---- ---- .642A .642A .678 -.334 1.012 2350 ---- ---- .670A .670A .708 -.340 1.048 2355 ---- ---- .701A .701A .739 -.345 1.084 2360 ---- ---- .730A .730A .770 -.351 1.121 2365 ---- ---- .761A .761A .802 -.356 1.158 2370 ---- ---- ---- .801A .835 ---- ---- 2375 ---- ---- .832A .832A .869 -.366 1.235 2380 ---- ---- ---- .865A .903 ---- ---- 2400 ---- ---- 1.001A 1.001A 1.046 -.387 1.433 2425 ---- ---- 1.185A 1.185A 1.237 -.405 1.642 2450 ---- ---- 1.382A 1.382A 1.440 -.419 1.859 2475 ---- ---- 1.589A 1.589A 1.652 -.430 2.082 2500 ---- ---- 1.804A 1.804A 1.873 -.438 2.311 2525 ---- ---- 2.026A 2.026A 2.099 -.445 2.544 2550 ---- ---- 2.254A 2.254A 2.330 -.450 2.780 2575 ---- ---- 2.485A 2.485A 2.565 -.454 3.019 2600 ---- ---- 2.720A 2.720A 2.803 -.457 3.260 2625 ---- ---- 2.958A 2.958A 3.043 -.460 3.503 2650 ---- ---- 3.198A 3.198A 3.285 -.462 3.747 2675 ---- ---- 3.439A 3.439A 3.529 -.463 3.992 2700 ---- ---- 3.778A 3.778A 3.773 -.464 4.237 2725 ---- ---- ---- ---- 4.019 -.465 4.484 2750 ---- ---- ---- ---- 4.265 -.466 4.731 2775 ---- ---- ---- ---- 4.512 -.466 4.978 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 1 21 M3S APR23 Silver Weekly Monday Option - Week 3 CALL 1750 ---- ---- ---- ---- 5.756 +.470 5.286 1775 ---- ---- ---- ---- 5.506 +.469 5.037 1800 ---- ---- ---- ---- 5.256 +.468 4.788 1825 ---- ---- ---- ---- 5.007 +.467 4.540 1850 ---- ---- ---- ---- 4.758 +.466 4.292 1875 ---- ---- ---- ---- 4.509 +.464 4.045 1900 ---- ---- ---- ---- 4.261 +.462 3.799 1925 ---- ---- ---- ---- 4.013 +.459 3.554 1950 ---- ---- ---- ---- 3.766 +.456 3.310 1975 ---- ---- ---- ---- 3.520 +.452 3.068 2000 ---- ---- ---- ---- 3.275 +.447 2.828 2025 ---- 2.984B ---- 2.984B 3.032 +.441 2.591 2050 ---- 2.887B ---- 2.887B 2.791 +.434 2.357 2075 ---- 2.648B ---- 2.648B 2.553 +.423 2.130 2100 ---- 2.414B ---- 2.414B 2.320 +.411 1.909 2125 ---- 2.184B ---- 2.184B 2.093 +.395 1.698 2140 ---- ---- ---- ---- 1.960 +.384 1.576 2145 ---- ---- ---- ---- 1.916 +.379 1.537 2150 ---- 1.962B ---- 1.962B 1.873 +.375 1.498 2155 ---- ---- ---- ---- 1.830 +.371 1.459 2160 ---- ---- ---- ---- 1.787 +.366 1.421 2165 ---- ---- ---- ---- 1.745 +.361 1.384 2170 ---- ---- ---- ---- 1.704 +.357 1.347 2175 ---- 1.748B ---- 1.748B 1.662 +.351 1.311 2180 ---- ---- ---- ---- 1.622 +.347 1.275 2185 ---- ---- ---- ---- 1.581 +.341 1.240 2190 ---- ---- ---- ---- 1.541 +.336 1.205 2195 ---- ---- ---- ---- 1.502 +.331 1.171 2200 ---- 1.545B ---- 1.545B 1.463 +.325 1.138 2205 ---- ---- ---- ---- 1.425 +.320 1.105 2210 ---- ---- ---- ---- 1.387 +.314 1.073 2215 ---- ---- ---- ---- 1.350 +.308 1.042 2220 ---- ---- ---- ---- 1.313 +.302 1.011 2225 ---- 1.353B ---- 1.353B 1.277 +.296 .981 2230 ---- 1.214B ---- 1.148B 1.242 +.290 .952 2235 ---- 1.180B ---- 1.115B 1.207 +.284 .923 2240 ---- 1.146B ---- 1.083B 1.173 +.278 .895 2245 ---- 1.114B ---- 1.051B 1.139 +.272 .867 2250 ---- 1.179B ---- 1.161B 1.106 +.266 .840 2255 ---- 1.146B ---- 1.127B 1.074 +.260 .814 2260 ---- 1.113B ---- 1.110B 1.042 +.254 .788 2265 ---- 1.082B ---- 1.063B 1.011 +.248 .763 2270 ---- 1.050B ---- 1.032B .981 +.242 .739 2275 ---- 1.020B ---- 1.010B .951 +.236 .715 2280 ---- .989B ---- .951B .922 +.230 .692 2285 ---- .961B ---- .944B .894 +.225 .669 2290 ---- .932B ---- .914B .866 +.218 .648 2295 ---- .904B ---- .886B .839 +.213 .626 2300 ---- .876B ---- .865B .812 +.206 .606 2305 ---- .849B ---- .832B .786 +.200 .586 2310 ---- .822B ---- .812B .761 +.195 .566 2315 ---- .798B ---- .787B .737 +.190 .547 2320 ---- .773B ---- .763B .713 +.184 .529 2325 ---- .748B ---- .737B .690 +.179 .511 2330 ---- .725B ---- .713B .667 +.173 .494 2335 ---- .702B ---- .690B .645 +.168 .477 2340 ---- .678B ---- .668B .624 +.163 .461 2345 ---- .657B ---- .646B .603 +.158 .445 2350 ---- .635B ---- .625B .583 +.153 .430 2355 ---- .615B ---- .604B .564 +.148 .416 2360 ---- .595B ---- .584B .545 +.143 .402 2365 ---- .575B ---- .564B .526 +.138 .388 2370 ---- ---- ---- .405A .509 ---- ---- 2375 ---- .538B ---- .526B .491 +.129 .362 2380 ---- ---- ---- .376A .475 ---- ---- 2400 ---- .455B ---- .443B .413 +.109 .304 2425 ---- .384B ---- .374B .347 +.091 .256 2450 ---- .324B ---- .324B .292 +.076 .216 2475 ---- .273B ---- .273B .246 +.063 .183 2500 ---- .231B ---- .231B .208 +.052 .156 2525 ---- .195B ---- .195B .176 +.043 .133 2550 ---- .166B ---- .166B .150 +.036 .114 2575 ---- .142B ---- .142B .128 +.029 .099 2600 ---- .123B ---- .122B .110 +.024 .086 2625 ---- .106B ---- .106B .095 +.020 .075 2650 ---- .092B ---- .092B .082 +.016 .066 2675 ---- .081B ---- .081B .072 +.014 .058 2700 ---- .071B ---- .071B .063 +.011 .052 2725 ---- .062B ---- .062B .055 +.009 .046 2750 ---- .055B ---- .055B .049 +.008 .041 2775 ---- .049B ---- .049B .043 +.006 .037 TOTAL EST.VOL VOLUME OPEN INT TOTAL M3S APR23 Silver Weekly Monday Option - Week 3 PUT 1750 ---- ---- ---- ---- .004 -.002 .006 1775 ---- ---- ---- ---- .005 -.002 .007 1800 ---- ---- ---- ---- .006 -.003 .009 1825 ---- ---- ---- ---- .007 -.004 .011 1850 ---- ---- ---- ---- .008 -.005 .013 1875 ---- ---- .016A .016A .010 -.007 .017 1900 ---- ---- .018A .018A .012 -.008 .020 1925 ---- ---- .021A .021A .014 -.011 .025 1950 ---- ---- .022A .022A .017 -.014 .031 1975 ---- ---- .026A .026A .021 -.017 .038 2000 ---- ---- .031A .031A .026 -.022 .048 2025 ---- ---- .037A .037A .032 -.029 .061 2050 ---- ---- .046A .046A .041 -.036 .077 2075 ---- ---- .057A .057A .053 -.046 .099 2100 ---- ---- .072A .072A .069 -.059 .128 2125 ---- ---- .093A .093A .092 -.074 .166 2140 ---- ---- .108A .108A .108 -.086 .194 2145 ---- ---- .114A .114A .115 -.089 .204 2150 ---- ---- .121A .121A .121 -.094 .215 2155 ---- ---- .127A .127A .128 -.099 .227 2160 ---- ---- .134A .134A .136 -.103 .239 2165 ---- ---- .141A .141A .143 -.108 .251 2170 ---- ---- .149A .149A .152 -.112 .264 2175 ---- ---- .157A .157A .160 -.118 .278 2180 ---- ---- .165A .165A .169 -.123 .292 2185 ---- ---- .174A .174A .179 -.127 .306 2190 ---- ---- .184A .184A .189 -.133 .322 2195 ---- ---- .193A .193A .200 -.138 .338 2200 ---- ---- .204A .204A .211 -.143 .354 2205 ---- ---- .215A .215A .222 -.149 .371 2210 ---- ---- .226A .226A .234 -.155 .389 2215 ---- ---- .238A .238A .247 -.161 .408 2220 ---- ---- .250A .250A .260 -.167 .427 2225 ---- ---- .263A .263A .274 -.173 .447 2230 ---- ---- .277A .277A .289 -.178 .467 2235 ---- ---- .291A .291A .304 -.184 .488 2240 ---- ---- .306A .306A .319 -.191 .510 2245 ---- ---- .321A .321A .336 -.196 .532 2250 ---- ---- .337A .337A .352 -.203 .555 2255 ---- ---- .354A .354A .370 -.208 .578 2260 ---- ---- .371A .371A .388 -.215 .603 2265 ---- ---- .389A .389A .407 -.221 .628 2270 ---- ---- .408A .408A .426 -.227 .653 2275 ---- ---- .427A .427A .446 -.233 .679 2280 ---- ---- .447A .447A .467 -.239 .706 2285 ---- ---- .467A .467A .489 -.244 .733 2290 ---- ---- .488A .488A .511 -.250 .761 2295 ---- ---- .509A .509A .534 -.256 .790 2300 ---- ---- .532A .532A .557 -.262 .819 2305 ---- ---- .556A .556A .581 -.268 .849 2310 ---- ---- .578A .578A .606 -.273 .879 2315 ---- ---- .602A .602A .631 -.279 .910 2320 ---- ---- .627A .627A .657 -.285 .942 2325 ---- ---- .653A .653A .684 -.290 .974 2330 ---- ---- .679A .679A .711 -.295 1.006 2335 ---- ---- .706A .706A .739 -.301 1.040 2340 ---- ---- .733A .733A .768 -.305 1.073 2345 ---- ---- .761A .761A .797 -.311 1.108 2350 ---- ---- .790A .790A .827 -.315 1.142 2355 ---- ---- .819A .819A .857 -.321 1.178 2360 ---- ---- .850A .850A .888 -.325 1.213 2365 ---- ---- .879A .879A .919 -.330 1.249 2370 ---- ---- ---- .910A .951 ---- ---- 2375 ---- ---- .943A .943A .984 -.339 1.323 2380 ---- ---- ---- .974A 1.017 ---- ---- 2400 ---- ---- 1.113A 1.113A 1.155 -.360 1.515 2425 ---- ---- 1.290A 1.290A 1.339 -.377 1.716 2450 ---- ---- 1.478A 1.478A 1.533 -.393 1.926 2475 ---- ---- 1.676A 1.676A 1.736 -.406 2.142 2500 ---- ---- 1.883A 1.883A 1.947 -.417 2.364 2525 ---- ---- 2.097A 2.097A 2.165 -.426 2.591 2550 ---- ---- 2.317A 2.317A 2.388 -.434 2.822 2575 ---- ---- 2.541A 2.541A 2.616 -.439 3.055 2600 ---- ---- 2.770A 2.770A 2.847 -.445 3.292 2625 ---- ---- 3.002A 3.002A 3.082 -.449 3.531 2650 ---- ---- 3.237A 3.237A 3.319 -.452 3.771 2675 ---- ---- 3.474A 3.474A 3.558 -.455 4.013 2700 ---- ---- 3.713A 3.713A 3.798 -.458 4.256 2725 ---- ---- 3.954A 3.954A 4.041 -.459 4.500 2750 ---- ---- 4.196A 4.196A 4.284 -.461 4.745 2775 ---- ---- 4.440A 4.440A 4.528 -.463 4.991 TOTAL EST.VOL VOLUME OPEN INT TOTAL M4S MAR23 Silver Weekly Monday Option - Week 4 CALL 1525 ---- ---- ---- ---- 8.006 +.470 7.536 1550 ---- ---- ---- ---- 7.756 +.470 7.286 1575 ---- ---- ---- ---- 7.506 +.470 7.036 1600 ---- ---- ---- ---- 7.256 +.470 6.786 1625 ---- ---- ---- ---- 7.006 +.470 6.536 1650 ---- ---- ---- ---- 6.756 +.470 6.286 1675 ---- ---- ---- ---- 6.506 +.470 6.036 1700 ---- ---- ---- ---- 6.256 +.470 5.786 1725 ---- ---- ---- ---- 6.006 +.470 5.536 1750 ---- ---- ---- ---- 5.756 +.470 5.286 1775 ---- ---- ---- ---- 5.506 +.470 5.036 1800 ---- ---- ---- ---- 5.256 +.470 4.786 1825 ---- ---- ---- ---- 5.006 +.470 4.536 1850 ---- ---- ---- ---- 4.756 +.470 4.286 1875 ---- ---- ---- ---- 4.506 +.470 4.036 1900 ---- ---- ---- ---- 4.256 +.470 3.786 1915 ---- ---- ---- ---- 4.106 +.470 3.636 1920 ---- ---- ---- ---- 4.056 +.470 3.586 1925 ---- ---- ---- ---- 4.006 +.470 3.536 1930 ---- ---- ---- ---- 3.956 +.470 3.486 1935 ---- ---- ---- ---- 3.906 +.470 3.436 1940 ---- ---- ---- ---- 3.856 +.470 3.386 1945 ---- ---- ---- ---- 3.806 +.470 3.336 1950 ---- ---- ---- ---- 3.756 +.469 3.287 1955 ---- ---- ---- ---- 3.706 +.469 3.237 1960 ---- ---- ---- ---- 3.656 +.469 3.187 1965 ---- ---- ---- ---- 3.606 +.469 3.137 1970 ---- ---- ---- ---- 3.556 +.469 3.087 1975 ---- ---- ---- ---- 3.506 +.469 3.037 1980 ---- ---- ---- ---- 3.456 +.469 2.987 1985 ---- ---- ---- ---- 3.406 +.469 2.937 1990 ---- ---- ---- ---- 3.356 +.468 2.888 1995 ---- ---- ---- ---- 3.306 +.468 2.838 2000 ---- ---- ---- ---- 3.256 +.468 2.788 2005 ---- ---- ---- ---- 3.206 +.468 2.738 2010 ---- ---- ---- ---- 3.156 +.468 2.688 2015 ---- ---- ---- ---- 3.106 +.467 2.639 2020 ---- ---- ---- ---- 3.056 +.467 2.589 2025 ---- ---- ---- ---- 3.006 +.467 2.539 2030 ---- ---- ---- ---- 2.956 +.467 2.489 2035 ---- ---- ---- ---- 2.906 +.466 2.440 2040 ---- ---- ---- ---- 2.856 +.466 2.390 2045 ---- ---- ---- ---- 2.806 +.466 2.340 2050 ---- ---- ---- ---- 2.756 +.465 2.291 2055 ---- ---- ---- ---- 2.706 +.465 2.241 2060 ---- ---- ---- ---- 2.656 +.464 2.192 2065 ---- ---- ---- ---- 2.606 +.464 2.142 2070 ---- ---- ---- ---- 2.556 +.463 2.093 2075 ---- ---- ---- ---- 2.506 +.462 2.044 2080 ---- ---- ---- ---- 2.456 +.462 1.994 2085 ---- ---- ---- ---- 2.406 +.461 1.945 2090 ---- ---- ---- ---- 2.356 +.460 1.896 2095 ---- ---- ---- ---- 2.306 +.459 1.847 2100 ---- ---- ---- ---- 2.256 +.458 1.798 2105 ---- ---- ---- ---- 2.206 +.457 1.749 2110 ---- ---- ---- ---- 2.156 +.456 1.700 2115 ---- ---- ---- ---- 2.107 +.456 1.651 2120 ---- ---- ---- ---- 2.057 +.455 1.602 2125 ---- ---- ---- ---- 2.007 +.453 1.554 2130 ---- ---- ---- ---- 1.957 +.451 1.506 2135 ---- ---- ---- ---- 1.908 +.450 1.458 2140 ---- ---- ---- ---- 1.858 +.448 1.410 2145 ---- ---- ---- ---- 1.808 +.446 1.362 2150 ---- ---- ---- ---- 1.759 +.444 1.315 1 5 2155 ---- ---- ---- ---- 1.709 +.441 1.268 2160 ---- ---- ---- ---- 1.659 +.438 1.221 2165 ---- ---- ---- ---- 1.610 +.435 1.175 2170 ---- ---- ---- ---- 1.561 +.432 1.129 2175 ---- 1.337B ---- 1.337B 1.511 +.427 1.084 2180 ---- ---- ---- ---- 1.462 +.423 1.039 2185 ---- ---- ---- ---- 1.413 +.419 .994 2190 ---- ---- ---- ---- 1.364 +.414 .950 2195 ---- ---- ---- ---- 1.315 +.408 .907 2200 ---- 1.260B ---- 1.260B 1.266 +.401 .865 3 2205 ---- ---- ---- ---- 1.217 +.394 .823 2 2210 ---- ---- ---- ---- 1.169 +.386 .783 7 2215 ---- .770B ---- ---- 1.121 +.378 .743 2 2220 ---- .804B ---- ---- 1.072 +.368 .704 2 2225 .776 1.120B .736A 1.120B 1.025 +.359 1 .666 2230 ---- .829B ---- ---- .977 +.348 .629 2235 ---- .783B ---- ---- .930 +.337 .593 2240 ---- .754B ---- ---- .883 +.324 .559 3 3 2245 ---- .742B ---- ---- .837 +.311 .526 2250 ---- .883B ---- .883B .791 +.297 .494 2255 ---- .722B ---- .715B .746 +.283 .463 2260 ---- .694B ---- .676B .701 +.268 .433 2 2265 ---- .672B ---- .634B .658 +.253 .405 2270 .425 .630B .395A .395A .615 +.237 3 .378 3 2275 ---- .661B ---- .661B .574 +.221 .353 2280 ---- .618B ---- .617B .533 +.204 .329 2 2285 ---- .577B .302A .576B .494 +.188 .306 3 5 2290 .484 .538B .277A .350A .457 +.172 1 .285 2 2295 ---- .499B .252A .498B .421 +.157 .264 2300 ---- .464B .230A .464B .387 +.142 .245 3 16 2305 ---- .427B .209A .426B .355 +.127 .228 140 2310 ---- .394B .190A .393B .325 +.114 .211 2315 ---- .362B .173A .361B .296 +.101 .195 5 2320 ---- .332B .157A .332B .270 +.089 .181 50 2325 ---- .305B .142A .305B .245 +.077 .168 10 11 2330 ---- .278B .130A .278B .222 +.067 .155 2335 ---- .253B .119A .253B .201 +.057 .144 2340 .215 .230B .107A .144A .182 +.049 18 .133 2345 ---- .210B .098A .210B .165 +.042 .123 6 2350 .186 .191B .090A .168B .149 +.035 32 .114 32 34 2355 ---- .173B .083A .173B .134 +.028 .106 2360 ---- .157B .076A .157B .121 +.023 .098 2365 ---- .143B .070A .143B .109 +.018 .091 2370 ---- ---- ---- .064A .099 ---- ---- 2375 .110 .117B .060A .117B .089 +.011 1 .078 8 8 2380 ---- ---- ---- .055A .080 ---- ---- 2400 .064 .078B .041A .075B .054 -.001 1 .055 2425 ---- .050B .028A .048B .033 -.006 .039 2450 ---- .033B .020A .033B .022 -.007 .029 2475 ---- ---- .016A .016A .015 -.007 .022 2500 ---- ---- .013A .013A .010 -.007 .017 2525 ---- ---- .011A .011A .008 -.006 .014 2550 ---- ---- .009A .009A .006 -.005 .011 2575 ---- ---- .008A .008A .004 -.005 .009 2600 ---- ---- .007A .007A .004 -.004 .008 2625 ---- ---- ---- ---- .003 -.003 .006 2650 ---- ---- ---- ---- .002 -.003 .005 2675 ---- ---- ---- ---- .002 -.003 .005 2700 ---- ---- ---- ---- .002 -.002 .004 2725 ---- ---- ---- ---- .002 -.002 .004 2750 ---- ---- ---- ---- .001 -.002 .003 2775 ---- ---- ---- ---- .001 -.002 .003 TOTAL EST.VOL VOLUME OPEN INT TOTAL 57 60 308 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 UNCH .001 1915 ---- ---- ---- ---- .001 UNCH .001 1920 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 1930 ---- ---- ---- ---- .001 UNCH .001 1935 ---- ---- ---- ---- .001 UNCH .001 1940 ---- ---- ---- ---- .001 UNCH .001 1945 ---- ---- ---- ---- .001 UNCH .001 1950 ---- ---- ---- ---- .001 UNCH .001 1955 ---- ---- ---- ---- .001 -.001 .002 2 1960 ---- ---- ---- ---- .001 -.001 .002 1965 ---- ---- ---- ---- .001 -.001 .002 6 1970 ---- ---- ---- ---- .001 -.001 .002 7 1975 ---- ---- ---- ---- .001 -.001 .002 1980 ---- ---- ---- ---- .001 -.001 .002 1985 ---- ---- ---- ---- .001 -.001 .002 1990 ---- ---- ---- ---- .001 -.002 .003 1995 ---- ---- ---- ---- .001 -.002 .003 2000 ---- ---- ---- ---- .001 -.002 .003 18 2005 ---- ---- ---- ---- .001 -.002 .003 2010 ---- ---- ---- ---- .001 -.002 .003 2015 ---- ---- ---- ---- .001 -.003 .004 2020 ---- ---- ---- ---- .001 -.003 .004 2025 ---- ---- ---- ---- .001 -.003 .004 2030 ---- ---- ---- ---- .001 -.003 .004 2035 ---- ---- ---- ---- .001 -.004 .005 2040 ---- ---- ---- ---- .001 -.004 .005 2045 ---- ---- ---- ---- .001 -.004 .005 2050 ---- ---- .005A .005A .001 -.005 .006 2055 ---- ---- .005A .005A .001 -.005 .006 2060 ---- ---- .005A .005A .001 -.006 .007 2065 ---- ---- .006A .006A .001 -.006 .007 2070 ---- ---- .006A .006A .001 -.007 .008 2075 ---- ---- .006A .006A .001 -.007 .008 2080 ---- ---- .006A .006A .001 -.008 .009 2085 ---- ---- .006A .006A .001 -.009 .010 2090 ---- ---- .006A .006A .001 -.010 .011 2095 ---- ---- .007A .007A .001 -.011 .012 1 2100 ---- ---- .007A .007A .001 -.011 .012 2105 ---- ---- .007A .007A .001 -.012 .013 2110 ---- ---- .007A .007A .001 -.014 .015 2115 ---- ---- .008A .008A .001 -.015 .016 2120 ---- ---- .008A .008A .002 -.015 .017 2125 ---- ---- .008A .008A .002 -.017 .019 2130 ---- ---- .009A .009A .002 -.019 .021 2135 ---- ---- .009A .009A .002 -.020 .022 2140 ---- ---- .009A .009A .003 -.022 .025 2145 .004 .006B .004 .006B .003 -.024 1 .027 1 3 2150 ---- ---- .009A .009A .003 -.027 .030 3 2155 ---- ---- .010A .010A .004 -.029 .033 2 2160 ---- ---- .010A .010A .004 -.032 .036 2165 ---- ---- .011A .011A .005 -.034 .039 2 2170 ---- ---- .011A .011A .005 -.039 .044 2175 ---- ---- .012A .012A .006 -.042 .048 2180 ---- ---- .012A .012A .007 -.046 .053 2185 ---- ---- .013A .013A .007 -.052 .059 2190 ---- ---- .014A .014A .008 -.057 .065 3 2195 ---- ---- .015A .015A .009 -.063 .072 2 2200 ---- ---- .016A .016A .010 -.069 .079 1 2205 ---- ---- .017A .017A .012 -.076 .088 2210 ---- ---- .019A .019A .013 -.084 .097 2215 ---- ---- .020A .020A .015 -.092 .107 2220 ---- ---- .021A .021A .017 -.101 .118 2225 ---- ---- .023A .023A .019 -.111 .130 2230 ---- ---- .024A .024A .022 -.121 .143 2235 .023 .023 .023 .041B .024 -.134 1 .158 1 1 2240 ---- ---- .031A .031A .028 -.145 .173 2245 ---- ---- .034A .034A .031 -.159 .190 3 3 2250 ---- ---- .038A .038A .035 -.173 1 .208 2255 .111 .133B .043A .043A .040 -.187 2 .227 2260 ---- ---- .046A .046A .046 -.201 .247 2265 ---- ---- .052A .052A .052 -.217 .269 2270 ---- ---- .058A .058A .059 -.234 .293 3 3 2275 ---- ---- .066A .066A .068 -.249 1 .317 2280 ---- ---- .074A .074A .078 -.265 .343 2285 ---- ---- .083A .083A .089 -.281 .370 2290 .177 .201 .094A .094A .101 -.298 3 .399 2295 ---- ---- .106A .106A .116 -.312 .428 2300 .186 .186 .119A .160B .132 -.327 6 .459 3 3 2305 .140 .140 .134A .134A .149 -.342 1 .491 2310 ---- ---- .151A .151A .169 -.356 .525 2315 ---- ---- .169A .169A .190 -.369 .559 2320 ---- ---- .189A .189A .214 -.381 .595 2325 ---- ---- .211A .211A .239 -.392 .631 2330 .297 .297 .235A .392B .266 -.403 2 .669 2335 ---- ---- .264A .264A .295 -.412 .707 2340 ---- ---- .292A .292A .326 -.421 .747 2345 ---- ---- .320A .320A .359 -.428 .787 2350 ---- ---- .351A .351A .393 -.435 .828 2355 ---- ---- .383A .383A .428 -.441 .869 2360 ---- ---- .417A .417A .465 -.446 .911 2365 ---- ---- .451A .451A .503 -.451 .954 2370 ---- ---- ---- .572A .542 ---- ---- 2375 ---- ---- .525A .525A .583 -.459 1.042 2380 ---- ---- ---- .648A .624 ---- ---- 2400 ---- ---- .729A .729A .797 -.471 1.268 2425 ---- ---- .949A .949A 1.027 -.475 1.502 2450 ---- ---- 1.180A 1.180A 1.265 -.477 1.742 2475 ---- ---- 1.418A 1.418A 1.508 -.477 1.985 2500 ---- ---- ---- ---- 1.754 -.476 2.230 2525 ---- ---- ---- ---- 2.001 -.475 2.476 2550 ---- ---- ---- ---- 2.249 -.475 2.724 2575 ---- ---- ---- ---- 2.498 -.474 2.972 2600 ---- ---- ---- ---- 2.747 -.473 3.220 2625 ---- ---- ---- ---- 2.996 -.473 3.469 2650 ---- ---- ---- ---- 3.245 -.473 3.718 2675 ---- ---- ---- ---- 3.495 -.472 3.967 2700 ---- ---- ---- ---- 3.745 -.472 4.217 2725 ---- ---- ---- ---- 3.995 -.471 4.466 2750 ---- ---- ---- ---- 4.244 -.472 4.716 2775 ---- ---- ---- ---- 4.494 -.471 4.965 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 11 60 SO APR23 Silver Option CALL 1000 ---- 13.301B ---- 13.301B 13.256 +.470 12.786 1025 ---- 13.051B ---- 13.051B 13.006 +.470 12.536 1050 ---- 12.801B ---- 12.801B 12.756 +.470 12.286 1075 ---- 12.551B ---- 12.551B 12.506 +.470 12.036 1100 ---- 12.301B ---- 12.301B 12.256 +.470 11.786 1125 ---- 12.050B ---- 12.047B 12.006 +.470 11.536 1150 ---- 11.800B ---- 11.797B 11.756 +.470 11.286 1175 ---- 11.550B ---- 11.547B 11.506 +.470 11.036 1200 ---- 11.300B ---- 11.297B 11.256 +.470 10.786 1225 ---- 11.050B ---- 11.047B 11.006 +.470 10.536 1250 ---- 10.800B ---- 10.797B 10.756 +.470 10.286 1275 ---- 10.550B ---- 10.547B 10.506 +.470 10.036 4 1300 ---- 10.300B ---- 10.297B 10.256 +.470 9.786 1325 ---- 10.050B ---- 10.047B 10.006 +.470 9.536 1350 ---- 9.800B ---- 9.797B 9.756 +.470 9.286 1 1375 ---- 9.552B ---- 9.552B 9.506 +.470 9.036 1400 ---- 9.302B ---- 9.302B 9.256 +.470 8.786 1425 ---- 9.052B ---- 9.052B 9.006 +.470 8.536 1450 ---- 8.802B ---- 8.802B 8.756 +.470 8.286 1475 ---- 8.552B ---- 8.552B 8.506 +.470 8.036 1500 ---- 8.302B ---- 8.302B 8.256 +.470 7.786 1525 ---- 8.052B ---- 8.052B 8.006 +.470 7.536 2 1550 ---- 7.802B ---- 7.802B 7.756 +.470 7.286 4 1575 ---- 7.552B ---- 7.552B 7.506 +.470 7.036 6 1600 ---- 7.302B ---- 7.302B 7.256 +.470 6.786 1625 ---- 7.052B ---- 7.052B 7.006 +.470 6.536 4 1650 ---- 6.802B ---- 6.802B 6.756 +.470 6.286 2 1675 ---- 6.552B ---- 6.552B 6.506 +.470 6.036 2 1700 ---- 6.302B ---- 6.302B 6.256 +.470 5.786 1725 ---- 6.051B ---- 6.048B 6.006 +.470 5.536 2 1750 ---- 5.801B ---- 5.798B 5.756 +.470 5.286 2 1775 ---- 5.551B ---- 5.548B 5.506 +.470 5.036 1 1800 ---- 5.301B ---- 5.298B 5.256 +.470 4.786 26 1815 ---- 5.151B ---- 5.148B 5.106 +.470 4.636 1820 ---- 5.101B ---- 5.098B 5.056 +.470 4.586 1825 ---- 5.051B ---- 5.048B 5.006 +.470 4.536 4 1830 ---- 5.001B ---- 4.998B 4.956 +.470 4.486 1835 ---- 4.951B ---- 4.948B 4.906 +.470 4.436 1840 ---- 4.901B ---- 4.898B 4.856 +.470 4.386 1845 ---- 4.851B ---- 4.848B 4.806 +.470 4.336 1850 ---- 4.801B ---- 4.798B 4.756 +.470 4.286 8 1855 ---- 4.751B ---- 4.748B 4.706 +.470 4.236 1860 ---- 4.701B ---- 4.698B 4.656 +.470 4.186 1865 ---- 4.651B ---- 4.648B 4.606 +.470 4.136 1870 ---- 4.601B ---- 4.598B 4.556 +.470 4.086 1875 ---- 4.551B ---- 4.548B 4.506 +.470 4.036 3 1880 ---- 4.501B ---- 4.498B 4.456 +.470 3.986 1885 ---- 4.451B ---- 4.448B 4.406 +.470 3.936 1890 ---- 4.401B ---- 4.398B 4.356 +.470 3.886 1895 ---- 4.351B ---- 4.348B 4.306 +.470 3.836 1900 ---- 4.301B ---- 4.298B 4.256 +.470 3.786 3 1905 ---- 4.251B ---- 4.248B 4.206 +.470 3.736 2 1910 ---- 4.201B ---- 4.198B 4.156 +.470 3.686 2 1915 ---- 4.151B ---- 4.148B 4.106 +.470 3.636 1920 ---- 4.101B ---- 4.098B 4.056 +.470 3.586 1 1925 ---- 4.051B ---- 4.048B 4.006 +.470 3.536 7 1930 ---- 4.001B ---- 3.998B 3.956 +.469 3.487 1935 ---- 3.953B ---- 3.953B 3.906 +.469 3.437 1940 ---- 3.903B ---- 3.902B 3.856 +.469 3.387 1945 ---- 3.853B ---- 3.853B 3.806 +.469 3.337 1 1950 ---- 3.803B ---- 3.803B 3.757 +.470 3.287 14 1955 ---- 3.753B ---- 3.753B 3.707 +.470 3.237 1 1960 ---- 3.703B ---- 3.703B 3.657 +.470 3.187 10 1965 ---- 3.653B ---- 3.653B 3.607 +.469 3.138 24 1970 ---- 3.603B ---- 3.603B 3.557 +.469 3.088 11 1975 ---- 3.553B ---- 3.553B 3.507 +.469 3.038 11 1980 ---- 3.503B ---- 3.503B 3.457 +.469 2.988 4 1985 ---- 3.453B ---- 3.453B 3.407 +.469 2.938 9 1990 ---- 3.403B ---- 3.403B 3.357 +.468 2.889 6 1995 ---- 3.353B ---- 3.353B 3.307 +.468 2.839 1 2000 ---- 3.303B ---- 3.303B 3.257 +.468 2.789 1 81 2005 ---- 3.253B ---- 3.253B 3.208 +.468 2.740 4 2010 ---- 3.203B ---- 3.203B 3.158 +.468 2.690 2 2015 ---- 3.153B ---- 3.153B 3.108 +.468 2.640 97 2020 ---- 3.103B ---- 3.103B 3.058 +.467 2.591 65 2025 ---- 3.053B ---- 3.053B 3.008 +.467 2.541 373 2030 ---- 2.993B ---- 2.987B 2.958 +.466 2.492 128 2035 ---- 2.953B ---- 2.953B 2.908 +.466 2.442 13 2040 2.790 2.903B 2.536A 2.536A 2.859 +.466 1 2.393 11 2045 ---- 2.853B ---- 2.853B 2.809 +.466 2.343 32 2050 ---- 2.802B ---- 2.799B 2.759 +.465 2.294 95 2055 ---- 2.752B ---- 2.749B 2.709 +.464 2.245 14 2060 ---- 2.704B ---- 2.704B 2.659 +.464 2.195 17 2065 ---- 2.654B ---- 2.654B 2.609 +.463 2.146 14 2070 ---- 2.604B ---- 2.604B 2.560 +.463 2.097 10 2075 ---- 2.553B ---- 2.550B 2.510 +.462 2.048 2 74 2080 ---- 2.495B ---- 2.495B 2.460 +.461 1.999 122 2085 ---- 2.455B ---- 2.455B 2.410 +.460 1.950 52 2090 ---- 2.406B ---- 2.404B 2.360 +.459 1.901 41 2095 ---- 2.354B ---- 2.351B 2.311 +.458 1.853 24 2100 2.275 2.308B 2.275 2.132A 2.261 +.457 1 1.804 502 2105 ---- 2.255B ---- 2.252B 2.211 +.456 1.755 6 2110 ---- 2.205B ---- 2.202B 2.161 +.454 1.707 14 2115 ---- 2.157B ---- 2.157B 2.112 +.453 1.659 36 2120 ---- 2.106B ---- 2.102B 2.062 +.451 1.611 20 2125 ---- 2.058B ---- 2.058B 2.012 +.449 1.563 5 206 2130 ---- 2.007B ---- 2.004B 1.963 +.448 1.515 7 2135 ---- 1.949B ---- 1.949B 1.913 +.446 1.467 169 2140 ---- 1.910B ---- 1.910B 1.863 +.443 1.420 2 10 2145 ---- 1.859B ---- 1.856B 1.814 +.441 1.373 38 2150 1.795 1.813B 1.663 1.639A 1.765 +.438 2 1.327 2 506 2155 ---- 1.762B ---- 1.762B 1.715 +.435 1.280 26 2160 ---- 1.711B ---- 1.708B 1.666 +.431 1.235 84 2165 ---- 1.662B ---- 1.659B 1.617 +.428 1.189 52 2170 ---- 1.614B ---- 1.614B 1.568 +.424 7 1.144 25 2175 ---- 1.555B ---- 1.555B 1.519 +.419 1.100 10 106 2180 1.400 1.516B 1.400 1.516B 1.470 +.414 1 1.056 209 2185 ---- 1.458B ---- 1.451B 1.422 +.409 1.013 208 2190 ---- 1.409B ---- 1.408B 1.373 +.402 .971 149 2195 ---- 1.370B ---- 1.370B 1.325 +.396 .929 44 2200 1.060 1.375B .977A 1.092A 1.277 +.389 7 .888 12 459 2205 ---- 1.264B ---- 1.257B 1.229 +.381 .848 42 2210 ---- 1.216B ---- 1.209B 1.181 +.373 .808 45 2215 ---- 1.168B ---- 1.168B 1.134 +.364 .770 38 2220 ---- 1.121B ---- 1.119B 1.087 +.355 .732 114 2225 .864 1.136B .864 .867A 1.040 +.344 8 .696 1 406 2230 ---- 1.028B ---- 1.025B .994 +.334 .660 1 39 2235 ---- .982B ---- .979B .948 +.322 3 .626 83 2240 ---- .936B ---- .929B .902 +.310 .592 258 2245 ---- .893B ---- .892B .858 +.298 .560 213 2250 .745 .907B .565A .907B .814 +.285 38 .529 22 509 2255 .609 .814B .537A .537A .771 +.272 1 .499 4 76 2260 ---- .772B ---- .765B .729 +.259 .470 7 47 2265 ---- .730B ---- .723B .688 +.246 3 .442 7 57 2270 ---- .688B ---- .683B .648 +.232 2 .416 2 35 2275 .623 .697B .623 .697B .609 +.219 18 .390 7 345 2280 ---- .657B ---- .656B .572 +.206 .366 16 27 2285 .447 .619B .445 .551A .535 +.192 7 .343 43 233 2290 .535 .582B .320A .507A .500 +.179 2 .321 10 45 2295 .481 .546B .295A .499B .467 +.167 6 .300 10 111 2300 .433 .512B .273A .512B .434 +.153 102 .281 184 822 2305 ---- .478B .252A .477B .403 +.141 2 .262 25 2310 .325 .446B .233A .297A .373 +.128 6 .245 5 33 2315 .264 .415B .213A .275A .345 +.116 11 .229 11 36 2320 .238 .386B .196A .364B .318 +.105 57 .213 4 83 2325 .250 .359B .180A .359B .293 +.094 844 .199 281 805 2330 .290 .333B .166A .309B .270 +.084 23 .186 11 34 2335 .200 .309B .153A .287B .248 +.074 6 .174 49 2340 .247 .285B .141A .181A .228 +.066 10 .162 1 33 2345 .215 .263B .130A .248B .209 +.057 10 .152 30 128 2350 .165 .242B .120A .229B .192 +.050 479 .142 211 574 2355 .188 .224B .110A .224B .176 +.043 11 .133 5 48 2360 .175 .208B .102A .199B .162 +.037 40 .125 19 34 2365 .187 .192B .094A .124A .149 +.032 10 .117 25 62 2370 .172 .177B .087A .116A .137 +.027 10 .110 134 2375 .134 .164B .081A .108A .126 +.023 85 .103 28 270 2380 .120 .151B .075A .151B .116 +.019 24 .097 5 84 2385 ---- .142B .071A .142B .107 +.016 .091 7 24 2390 .106 .131B .066A .087A .099 +.014 2 .085 10 35 2395 .098 .122B .062A .122B .091 +.011 2 .080 28 2400 .076 .120 .059A .095A .084 +.009 287 .075 604 1452 2405 .093 .106B .056A .101A .078 +.007 26 .071 5 24 2410 ---- .098B .052A .098B .072 +.006 .066 14 47 2415 ---- .091B .049A .091B .066 +.004 .062 11 15 2420 .062 .085B .046A .058A .061 +.002 7 .059 8 159 2425 .060 .079B .043A .066A .057 +.002 14 .055 67 240 2430 .056 .073B .040A .073B .053 +.001 2 .052 2 18 2435 ---- .068B .038A .068B .049 UNCH .049 22 2440 ---- .063B .035A .063B .046 UNCH .046 1 28 2445 ---- .059B .033A .059B .042 -.002 .044 16 2450 ---- .055B .031A .055B .039 -.002 48 .041 106 275 2455 ---- .052B .029A .052B .037 -.002 .039 21 2460 ---- .048B .027A .048B .034 -.003 .037 2 2465 ---- .045B .025A .045B .032 -.003 .035 1 68 2470 ---- .041B .024A .041B .029 -.004 .033 5 2475 ---- .038B .022A .038B .027 -.005 2 .032 15 270 2480 ---- .035B .021A .035B .026 -.004 .030 6 2485 ---- .032B .021A .021A .024 -.005 .029 3 2490 .022 .031B .020A .031B .022 -.005 2 .027 19 2495 ---- .028B .019A .019A .021 -.005 .026 11 2500 .018 .035 .015A .035 .019 -.006 22 .025 78 826 2505 ---- ---- .017A .017A .018 -.006 .024 15 2510 ---- ---- .016A .016A .017 -.006 .023 9 2515 ---- ---- .016A .016A .016 -.006 .022 17 2520 ---- ---- .015A .015A .015 -.006 .021 9 2525 ---- ---- .015A .015A .014 -.006 .020 11 111 2530 ---- ---- .014A .014A .014 -.005 .019 7 2535 ---- ---- .014A .014A .013 -.006 .019 12 2540 ---- ---- .013A .013A .012 -.006 .018 11 2545 ---- ---- .013A .013A .012 -.005 .017 8 2550 ---- ---- .013A .013A .011 -.006 11 .017 28 305 2555 ---- ---- .012A .012A .011 -.005 .016 2560 ---- ---- .012A .012A .010 -.006 .016 3 2565 .010 .014B .010 .014B .010 -.005 1 .015 2 2570 ---- ---- .011A .011A .009 -.006 .015 3 2575 .010 .011B .010 .011B .009 -.005 1 .014 10 70 2580 ---- ---- .011A .011A .009 -.005 .014 12 2585 .010 .010 .010 .010 .008 -.005 1 .013 8 2590 .010 .010 .010 .010 .008 -.005 1 .013 10 2595 .010 .011 .010 .010 .008 -.004 13 .012 7 2600 .009 .010 .009 .011B .008 -.004 20 .012 42 1021 2605 ---- ---- .009A .009A .007 -.004 .011 7 2610 ---- ---- .009A .009A .007 -.004 .011 9 10 2615 ---- ---- .009A .009A .007 -.004 .011 2620 ---- ---- .008A .008A .007 -.003 .010 58 2625 ---- ---- .008A .008A .007 -.003 11 .010 20 155 2630 ---- ---- .008A .008A .006 -.004 .010 13 2635 ---- ---- .008A .008A .006 -.003 .009 10 2640 ---- ---- .008A .008A .006 -.003 .009 48 2645 ---- ---- .007A .007A .006 -.003 .009 1 2650 ---- ---- .007A .007A .006 -.003 .009 81 2655 ---- ---- .007A .007A .006 -.002 .008 16 2675 ---- ---- .006A .006A .005 -.002 .007 56 2700 ---- ---- .006A .006A .005 -.002 .007 2 695 2725 ---- ---- .005A .005A .005 -.001 .006 41 2750 ---- ---- ---- ---- .004 -.001 .005 202 2775 ---- ---- .004A .004A .004 -.001 .005 141 162 2800 ---- ---- ---- ---- .004 UNCH .004 7 411 2825 ---- ---- ---- ---- .004 UNCH .004 35 2850 ---- ---- ---- ---- .003 UNCH .003 78 2875 ---- ---- ---- ---- .003 UNCH .003 27 74 2900 ---- ---- ---- ---- .003 UNCH .003 204 2925 ---- ---- ---- ---- .003 UNCH .003 93 2950 ---- ---- ---- ---- .003 +.001 .002 22 2975 ---- ---- ---- ---- .003 +.001 .002 17 3000 ---- ---- ---- ---- .002 UNCH .002 5293 3025 ---- ---- ---- ---- .002 UNCH .002 30 3050 ---- ---- ---- ---- .002 UNCH .002 50 3075 ---- ---- ---- ---- .002 UNCH .002 4 3100 .002 .002 .002 .002 .002 UNCH 10 .002 37 3125 ---- ---- ---- ---- .002 UNCH .002 4 3150 ---- ---- ---- ---- .002 UNCH .002 18 3175 ---- ---- ---- ---- .002 UNCH .002 5 3200 ---- ---- .001A .001A .002 UNCH .002 61 3225 ---- ---- ---- ---- .002 +.001 .001 17 3250 ---- ---- ---- ---- .002 +.001 .001 11 3275 ---- ---- ---- ---- .002 +.001 .001 5 3300 ---- ---- ---- ---- .002 +.001 .001 15 3325 ---- ---- ---- ---- .002 +.001 .001 10 3350 ---- ---- ---- ---- .002 +.001 .001 13 3375 ---- ---- ---- ---- .002 +.001 .001 30 3400 ---- ---- ---- ---- .002 +.001 .001 39 3425 ---- ---- ---- ---- .002 +.001 .001 3 3450 ---- ---- ---- ---- .002 +.001 .001 15 3500 ---- ---- ---- ---- .002 +.001 .001 5369 4000 ---- ---- ---- ---- .002 +.001 .001 693 5000 ---- ---- ---- ---- .002 +.001 .001 115 850 ---- 14.801B ---- 14.801B 14.756 +.470 14.286 875 ---- 14.551B ---- 14.551B 14.506 +.470 14.036 900 ---- 14.301B ---- 14.301B 14.256 +.470 13.786 925 ---- 14.051B ---- 14.051B 14.006 +.470 13.536 950 ---- 13.801B ---- 13.801B 13.756 +.470 13.286 975 ---- 13.551B ---- 13.551B 13.506 +.470 13.036 SO MAY23 Silver Option CALL 1000 ---- 13.289B ---- 13.284B 13.256 +.470 12.786 10000 ---- ---- ---- ---- .003 +.001 .002 2 182 1025 ---- 13.044B ---- 13.044B 13.006 +.470 12.536 1050 ---- 12.794B ---- 12.794B 12.756 +.470 12.286 1075 ---- 12.544B ---- 12.544B 12.506 +.470 12.036 1100 ---- 12.294B ---- 12.294B 12.256 +.470 11.786 1125 ---- 12.040B ---- 12.033B 12.006 +.470 11.536 1150 ---- 11.795B ---- 11.795B 11.756 +.470 11.286 1175 ---- 11.545B ---- 11.545B 11.506 +.470 11.036 1200 ---- 11.295B ---- 11.295B 11.256 +.470 10.786 1225 ---- 11.045B ---- 11.045B 11.006 +.470 10.536 1250 ---- 10.791B ---- 10.786B 10.756 +.470 10.286 1275 ---- 10.546B ---- 10.546B 10.506 +.470 10.036 4 1300 ---- 10.296B ---- 10.296B 10.256 +.470 9.786 1 1325 ---- 10.046B ---- 10.046B 10.006 +.470 9.536 1 1350 ---- 9.796B ---- 9.796B 9.756 +.470 9.286 1 1375 ---- 9.542B ---- 9.535B 9.506 +.470 9.036 2 1400 ---- 9.295B ---- 9.291B 9.256 +.470 8.786 1425 ---- 9.047B ---- 9.047B 9.006 +.470 8.536 1450 ---- 8.797B ---- 8.793B 8.756 +.470 8.286 1475 ---- 8.546B ---- 8.542B 8.506 +.470 8.036 1500 ---- 8.296B ---- 8.292B 8.256 +.470 7.786 2 1525 ---- 8.047B ---- 8.043B 8.006 +.470 7.536 10 1550 ---- 7.798B ---- 7.798B 7.756 +.470 7.286 4 1575 ---- 7.548B ---- 7.548B 7.506 +.470 7.036 4 1600 ---- 7.297B ---- 7.293B 7.256 +.470 6.786 8 1625 ---- 7.047B ---- 7.043B 7.006 +.470 6.536 1650 ---- 6.797B ---- 6.793B 6.756 +.470 6.286 1675 ---- 6.549B ---- 6.549B 6.506 +.470 6.036 2 1700 ---- 6.299B ---- 6.299B 6.256 +.470 5.786 4 1725 ---- 6.048B ---- 6.044B 6.006 +.469 5.537 1750 ---- 5.798B ---- 5.794B 5.756 +.468 5.288 1 1775 ---- 5.550B ---- 5.550B 5.507 +.467 5.040 2 1800 ---- 5.299B ---- 5.295B 5.258 +.466 4.792 10 1815 ---- 5.151B ---- 5.151B 5.109 +.465 4.644 1820 ---- 5.100B ---- 5.096B 5.059 +.465 4.594 1825 ---- 5.050B ---- 5.046B 5.009 +.464 4.545 29 1830 ---- 5.002B ---- 5.002B 4.959 +.463 4.496 1835 ---- 4.951B ---- 4.947B 4.910 +.464 4.446 1840 ---- 4.901B ---- 4.897B 4.860 +.463 4.397 1845 ---- 4.853B ---- 4.853B 4.810 +.462 4.348 1850 ---- 4.802B ---- 4.798B 4.761 +.463 4.298 3 1855 ---- 4.754B ---- 4.750B 4.711 +.462 4.249 1860 ---- 4.703B ---- 4.699B 4.661 +.461 4.200 1865 ---- 4.653B ---- 4.649B 4.612 +.461 4.151 1870 ---- 4.604B ---- 4.600B 4.562 +.460 4.102 1875 ---- 4.554B ---- 4.550B 4.513 +.460 4.053 5 1880 ---- 4.505B ---- 4.501B 4.463 +.459 4.004 1885 ---- 4.457B ---- 4.457B 4.414 +.459 3.955 1890 ---- 4.406B ---- 4.402B 4.364 +.458 3.906 1895 ---- 4.349B ---- 4.340B 4.315 +.458 3.857 1 1900 ---- 4.309B ---- 4.309B 4.265 +.457 3.808 28 1905 ---- 4.258B ---- 4.254B 4.216 +.457 3.759 1910 ---- 4.209B ---- 4.205B 4.167 +.457 3.710 1915 ---- 4.161B ---- 4.161B 4.117 +.455 3.662 1920 ---- 4.112B ---- 4.112B 4.068 +.455 3.613 1925 ---- 4.052B ---- 4.045B 4.019 +.454 3.565 2 1930 ---- 4.014B ---- 4.014B 3.970 +.454 3.516 1935 ---- 3.954B ---- 3.947B 3.921 +.453 3.468 4 1940 ---- 3.907B ---- 3.898B 3.872 +.452 3.420 3 1945 ---- 3.859B ---- 3.850B 3.823 +.451 3.372 4 1950 ---- 3.808B ---- 3.801B 3.774 +.450 3.324 3 1955 ---- 3.768B ---- 3.764B 3.725 +.449 3.276 1960 ---- 3.712B ---- 3.703B 3.676 +.448 3.228 3 1965 ---- 3.671B ---- 3.667B 3.628 +.448 3.180 1970 ---- 3.622B ---- 3.618B 3.579 +.447 3.132 1975 ---- 3.565B ---- 3.558B 3.531 +.446 3.085 3 1980 ---- 3.526B ---- 3.526B 3.482 +.445 3.037 1985 ---- 3.468B ---- 3.453B 3.434 +.444 2.990 3 1990 ---- 3.420B ---- 3.413B 3.385 +.442 2.943 5 1995 ---- 3.374B ---- 3.365B 3.337 +.441 2.896 8 2000 3.015 3.334B 3.015 3.334B 3.289 +.440 4 2.849 203 2005 ---- 3.278B ---- 3.269B 3.241 +.438 2.803 8 8 2010 ---- 3.228B ---- 3.221B 3.193 +.437 2.756 9 2015 ---- 3.180B ---- 3.173B 3.146 +.436 2.710 3 2020 ---- 3.134B ---- 3.125B 3.098 +.434 2.664 45 2025 ---- 3.146B ---- 3.146B 3.050 +.432 2.618 52 2030 ---- 3.040B ---- 3.031B 3.003 +.431 2.572 16 2035 ---- 2.992B ---- 2.983B 2.956 +.429 2.527 4 2040 ---- 2.945B ---- 2.937B 2.909 +.428 2.481 8 2045 ---- 2.898B ---- 2.890B 2.862 +.426 2.436 2050 ---- 2.910B ---- 2.910B 2.815 +.424 1 2.391 93 2055 ---- 2.805B ---- 2.796B 2.768 +.421 2.347 13 2060 ---- 2.756B ---- 2.750B 2.722 +.419 2.303 3 2065 ---- 2.712B ---- 2.704B 2.676 +.417 2.259 9 2070 ---- 2.666B ---- 2.658B 2.630 +.415 2.215 5 2075 ---- 2.678B ---- 2.678B 2.584 +.412 2.172 5 2080 ---- 2.573B ---- 2.566B 2.538 +.409 2.129 10 2085 2.275 2.537B 2.208A 2.537B 2.493 +.407 1 2.086 6 2090 ---- 2.484B ---- 2.475B 2.447 +.403 2.044 24 2095 ---- 2.439B ---- 2.430B 2.402 +.400 2.002 41 2100 ---- 2.452B ---- 2.452B 2.358 +.398 1.960 212 2105 ---- 2.350B ---- 2.341B 2.313 +.394 1.919 2 2110 ---- 2.306B ---- 2.297B 2.269 +.391 1.878 9 2115 ---- 2.262B ---- 2.258B 2.225 +.388 1.837 4 2120 ---- 2.220B ---- 2.220B 2.181 +.384 1.797 17 2125 ---- 2.230B ---- 2.230B 2.138 +.380 1 1.758 49 2130 ---- 2.138B ---- 2.133B 2.095 +.376 1.719 2 2135 ---- 2.095B ---- 2.091B 2.053 +.373 1.680 5 2140 ---- 2.052B ---- 2.048B 2.010 +.368 1.642 1 8 2145 ---- 2.010B ---- 2.007B 1.968 +.364 1.604 17 2150 1.941 2.017B 1.941 2.017B 1.927 +.360 26 1.567 3 149 2155 ---- 1.927B ---- 1.922B 1.886 +.356 1.530 7 2160 ---- 1.886B ---- 1.884B 1.845 +.351 1.494 14 2165 ---- 1.845B ---- 1.842B 1.805 +.347 1.458 13 2170 ---- 1.805B ---- 1.801B 1.765 +.342 1.423 6 2175 ---- 1.813B ---- 1.813B 1.726 +.338 1.388 99 2180 ---- 1.724B ---- 1.722B 1.687 +.333 1.354 1 5 2185 ---- 1.685B ---- 1.683B 1.649 +.329 1.320 1 23 2190 ---- 1.647B ---- 1.647B 1.611 +.324 1.287 161 2195 ---- 1.609B ---- 1.609B 1.573 +.318 1 1.255 7 2200 1.435 1.619B 1.307A 1.619B 1.537 +.314 23 1.223 30 1237 2205 ---- 1.533B ---- 1.532B 1.500 +.308 1.192 46 2210 ---- 1.496B ---- 1.496B 1.465 +.304 1.161 2 46 2215 ---- 1.461B ---- 1.460B 1.430 +.299 1.131 2 43 2220 ---- 1.425B ---- 1.424B 1.395 +.294 1.101 35 2225 ---- 1.439B ---- 1.439B 1.361 +.289 8 1.072 25 139 2230 ---- 1.356B ---- 1.355B 1.328 +.284 1.044 82 2235 ---- 1.322B ---- 1.321B 1.295 +.279 1.016 18 2240 ---- 1.289B ---- 1.288B 1.262 +.273 16 .989 10 27 2245 ---- 1.306B ---- 1.305B 1.230 +.268 .962 44 2250 ---- 1.273B ---- 1.272B 1.199 +.263 80 .936 134 576 2255 ---- 1.242B ---- 1.242B 1.168 +.258 .910 1 89 2260 ---- 1.211B ---- 1.210B 1.137 +.252 .885 8 23 2265 1.091 1.180B 1.091 1.179B 1.108 +.247 2 .861 4 17 2270 ---- 1.151B ---- 1.150B 1.078 +.241 .837 1 87 2275 .922 1.121B .869A 1.078B 1.050 +.237 82 .813 33 178 2280 ---- 1.092B ---- 1.091B 1.022 +.231 .791 11 2285 ---- 1.064B ---- 1.063B .995 +.227 .768 52 51 2290 ---- 1.036B ---- 1.035B .968 +.221 .747 2 16 2295 ---- 1.009B ---- 1.008B .942 +.216 .726 1 20 2300 .825 .983B .756A .924A .916 +.211 70 .705 175 561 2305 .835 .956B .734A .734A .891 +.206 2 .685 5 26 2310 ---- .931B ---- .931B .867 +.202 .665 3 41 2315 .744 .906B .693A .906B .843 +.197 2 .646 3 13 2320 ---- .880B ---- .880B .819 +.191 .628 8 15 2325 .650 .857B .650 .759A .796 +.187 10 .609 56 228 2330 .767 .833B .767 .833B .774 +.182 2 .592 6 23 2335 ---- .811B ---- .811B .752 +.178 .574 16 2340 ---- .789B ---- .789B .731 +.173 2 .558 5 20 2345 ---- .767B ---- .767B .710 +.169 .541 2 53 2350 .600 .746B .564A .717B .690 +.164 34 .526 58 270 2355 ---- .725B ---- .725B .670 +.160 .510 7 36 2360 .650 .705B .650 .592A .651 +.156 3 .495 52 2365 ---- .685B ---- .685B .632 +.151 .481 10 13 2370 ---- .666B ---- .666B .614 +.148 .466 15 2375 .560 .647B .560 .541A .596 +.143 16 .453 20 254 2380 ---- .627B ---- .627B .579 +.140 .439 2 33 2385 ---- .611B ---- .611B .562 +.136 .426 22 2390 ---- .592B ---- .592B .546 +.132 .414 7 2395 ---- .575B ---- .575B .530 +.128 .402 2 48 2400 .470 .559B .416A .467A .515 +.125 54 .390 98 1422 2405 ---- .543B ---- .543B .500 +.122 1 .378 24 161 2410 ---- .528B ---- .528B .485 +.118 .367 3 2415 ---- .512B ---- .512B .471 +.114 .357 28 2420 .494 .498B .494 .418A .458 +.112 1 .346 4 2425 .434 .485B .434 .431A .444 +.108 16 .336 5 148 2430 ---- .470B ---- .470B .431 +.105 .326 33 31 2435 ---- .457B ---- .457B .419 +.102 .317 43 2440 .354 .444B .328A .328A .407 +.099 2 .308 13 2445 ---- .431B ---- .431B .395 +.096 .299 2 34 2450 .350 .419B .309A .352A .383 +.093 65 .290 59 499 2455 ---- .407B ---- .407B .372 +.090 .282 13 2460 ---- .396B ---- .396B .362 +.088 .274 19 2465 ---- .384B ---- .384B .351 +.085 .266 12 2470 .314 .373B .314 .373B .341 +.083 1 .258 8 27 2475 .311 .364B .266A .325A .331 +.080 7 .251 45 260 2480 ---- .352B ---- .352B .322 +.078 2 .244 2 62 2485 ---- .342B ---- .342B .312 +.075 .237 10 2490 ---- .333B ---- .333B .303 +.072 .231 5 2495 ---- .323B ---- .323B .295 +.071 1 .224 1 17 2500 .253 .314B .230A .265A .286 +.068 140 .218 314 1284 2505 ---- .305B ---- .305B .278 +.066 .212 3 14 2510 ---- .297B ---- .297B .270 +.064 .206 22 2515 ---- .288B ---- .288B .262 +.061 .201 1 9 2520 ---- .280B ---- .280B .255 +.060 5 .195 6 21 2525 .240 .275 .240 .232A .248 +.058 25 .190 5 85 2530 ---- .265B ---- .265B .241 +.056 .185 7 2535 ---- .258B ---- .258B .234 +.054 .180 22 2540 ---- .251B ---- .251B .228 +.053 .175 22 2545 ---- .245B ---- .245B .221 +.050 .171 1 3 2550 .190 .237B .173A .237B .215 +.049 12 .166 7 100 2555 ---- .230B ---- .230B .210 +.048 .162 29 2560 ---- .224B ---- .224B .204 +.046 .158 7 2565 ---- .217B ---- .217B .198 +.044 .154 6 13 2570 ---- .212B ---- .212B .193 +.043 1 .150 1 2 2575 .183 .210 .183 .207A .188 +.042 3 .146 34 2580 ---- .200B ---- .200B .183 +.041 .142 7 9 2585 ---- .197B ---- .197B .178 +.039 .139 12 2590 .148 .190B .138A .190B .173 +.038 1 .135 2 20 2595 ---- .185B ---- .185B .169 +.037 .132 5 5 2600 .148 .182B .132A .182B .164 +.035 77 .129 39 413 2605 ---- .177B ---- .177B .160 +.034 .126 8 8 2610 ---- .171B ---- .171B .156 +.034 .122 10 2615 ---- .166B ---- .166B .152 +.032 .120 10 2620 ---- .163B ---- .163B .148 +.031 .117 3 6 2625 ---- .158B ---- .158B .144 +.030 11 .114 14 66 2650 .120 .139B .120 .139B .126 +.025 6 .101 2 393 2675 .102 .123B .102 .123B .111 +.021 2 .090 120 2700 .091 .109B .082A .109B .098 +.018 54 .080 88 658 2725 ---- .096B ---- .096B .087 +.015 3 .072 35 2750 ---- .086B ---- .086B .077 +.012 .065 2 263 2775 ---- .077B ---- .077B .069 +.010 .059 16 2800 .062 .070 .055A .068A .063 +.009 43 .054 77 491 2825 ---- .063B ---- .063B .057 +.007 .050 70 2850 ---- .057B ---- .057B .052 +.006 .046 1 21 2875 ---- .052B .042A .042A .048 +.005 .043 1 4 2900 .050 .050 .039A .039A .044 +.004 8 .040 3 37 2925 ---- .043B ---- .043B .041 +.004 .037 20 2950 ---- .039B ---- .039B .038 +.003 .035 20 2975 ---- .036B ---- .036B .036 +.003 .033 14 3000 .027 .038 .027 .034B .033 +.002 3 .031 34 801 3025 ---- .030B ---- .030B .031 +.002 .029 33 3050 ---- .028B ---- .028B .029 +.002 .027 8 3075 ---- .026B ---- .026B .027 +.002 .025 101 3100 ---- ---- ---- ---- .026 +.002 .024 7 52 3125 ---- ---- ---- ---- .024 +.002 .022 3150 ---- ---- ---- ---- .022 +.001 .021 13 3175 ---- ---- ---- ---- .021 +.001 .020 18 3200 ---- ---- ---- ---- .020 +.002 .018 67 3225 ---- ---- ---- ---- .019 +.002 .017 5 8 3250 ---- ---- ---- ---- .018 +.002 .016 7 3275 ---- ---- ---- ---- .017 +.002 .015 3 3300 ---- ---- ---- ---- .016 +.002 .014 516 3325 ---- ---- ---- ---- .015 +.002 .013 17 3350 ---- ---- ---- ---- .014 +.001 .013 5 3375 ---- ---- ---- ---- .013 +.001 .012 3 3400 ---- ---- ---- ---- .013 +.002 .011 108 3425 ---- ---- ---- ---- .012 +.001 .011 4 3450 ---- ---- ---- ---- .012 +.002 .010 4 3500 ---- ---- ---- ---- .011 +.002 .009 19 500 4000 ---- ---- ---- ---- .006 +.002 .004 1 494 5000 ---- ---- ---- ---- .004 +.002 .002 100 6000 ---- ---- ---- ---- .004 +.002 .002 88 7000 ---- ---- ---- ---- .003 +.001 .002 800 ---- 15.292B ---- 15.287B 15.256 +.470 14.786 8000 ---- ---- ---- ---- .003 +.001 .002 86 825 ---- 15.042B ---- 15.042B 15.006 +.470 14.536 850 ---- 14.792B ---- 14.792B 14.756 +.470 14.286 875 ---- 14.538B ---- 14.532B 14.506 +.470 14.036 900 ---- 14.293B ---- 14.293B 14.256 +.470 13.786 9000 ---- ---- ---- ---- .003 +.001 .002 44 925 ---- 14.043B ---- 14.043B 14.006 +.470 13.536 950 ---- 13.793B ---- 13.793B 13.756 +.470 13.286 975 ---- 13.543B ---- 13.543B 13.506 +.470 13.036 SO JUN23 Silver Option CALL 1025 ---- 13.209B ---- 13.208B 13.193 +.475 12.718 1050 ---- 12.959B ---- 12.953B 12.943 +.475 12.468 1075 ---- 12.709B ---- 12.709B 12.693 +.475 12.218 1100 ---- 12.459B ---- 12.459B 12.443 +.475 11.968 1125 ---- 12.210B ---- 12.205B 12.193 +.475 11.718 1150 ---- 11.960B ---- 11.960B 11.943 +.475 11.468 1175 ---- 11.711B ---- 11.705B 11.693 +.475 11.218 1200 ---- 11.461B ---- 11.456B 11.443 +.475 10.968 1225 ---- 11.211B ---- 11.211B 11.193 +.475 10.718 1250 ---- 10.962B ---- 10.957B 10.943 +.475 10.468 1275 ---- 10.712B ---- 10.707B 10.693 +.475 10.218 1300 ---- 10.462B ---- 10.457B 10.443 +.475 9.968 1325 ---- 10.213B ---- 10.208B 10.193 +.475 9.718 1350 ---- 9.963B ---- 9.963B 9.943 +.475 9.468 1375 ---- 9.714B ---- 9.708B 9.693 +.475 9.218 1400 ---- 9.464B ---- 9.463B 9.443 +.475 8.968 1425 ---- 9.215B ---- 9.215B 9.193 +.475 8.718 1450 ---- 8.965B ---- 8.965B 8.943 +.475 8.468 1475 ---- 8.715B ---- 8.715B 8.693 +.475 8.218 1500 ---- 8.466B ---- 8.466B 8.443 +.475 7.968 1525 ---- 8.216B ---- 8.211B 8.193 +.475 7.718 1550 ---- 7.967B ---- 7.966B 7.943 +.475 7.468 1575 ---- 7.717B ---- 7.717B 7.693 +.475 7.218 1600 ---- 7.467B ---- 7.467B 7.443 +.475 6.968 1625 ---- 7.218B ---- 7.218B 7.193 +.475 6.718 1650 ---- 6.969B ---- 6.969B 6.943 +.474 6.469 1675 ---- 6.719B ---- 6.719B 6.693 +.472 6.221 1700 ---- 6.470B ---- 6.470B 6.444 +.470 5.974 1725 ---- 6.224B ---- 6.216B 6.196 +.469 5.727 1750 ---- 5.974B ---- 5.974B 5.948 +.467 5.481 1775 ---- 5.727B ---- 5.727B 5.702 +.465 5.237 2 1800 ---- 5.482B ---- 5.482B 5.456 +.463 4.993 1 1825 ---- 5.237B ---- 5.236B 5.212 +.461 4.751 4 1835 ---- 5.140B ---- 5.140B 5.114 +.459 4.655 1840 ---- 5.091B ---- 5.091B 5.065 +.458 4.607 1845 ---- 5.043B ---- 5.043B 5.017 +.458 4.559 1850 ---- 4.982B ---- 4.977B 4.968 +.457 4.511 4 1855 ---- 4.946B ---- 4.945B 4.920 +.457 4.463 1860 ---- 4.898B ---- 4.898B 4.871 +.455 4.416 1865 ---- 4.849B ---- 4.843B 4.823 +.455 4.368 1870 ---- 4.801B ---- 4.800B 4.774 +.454 4.320 1875 ---- 4.740B ---- 4.736B 4.726 +.453 4.273 5 1880 ---- 4.705B ---- 4.705B 4.678 +.453 4.225 1885 ---- 4.657B ---- 4.657B 4.630 +.452 4.178 1890 ---- 4.609B ---- 4.609B 4.582 +.451 4.131 1895 ---- 4.562B ---- 4.561B 4.534 +.450 4.084 1900 ---- 4.502B ---- 4.502B 4.486 +.449 4.037 1 1905 ---- 4.466B ---- 4.465B 4.438 +.448 3.990 1910 ---- 4.419B ---- 4.419B 4.390 +.447 3.943 1915 ---- 4.371B ---- 4.371B 4.343 +.447 3.896 1920 ---- 4.324B ---- 4.324B 4.295 +.445 3.850 1925 ---- 4.341B ---- 4.341B 4.248 +.444 3.804 5 1930 ---- 4.217B ---- 4.206B 4.200 +.443 3.757 1935 ---- 4.170B ---- 4.159B 4.153 +.442 3.711 2 1940 ---- 4.123B ---- 4.112B 4.106 +.441 3.665 1945 ---- 4.076B ---- 4.067B 4.059 +.440 3.619 3 1950 ---- 4.105B ---- 4.105B 4.012 +.439 3.573 23 1955 ---- 3.983B ---- 3.978B 3.965 +.437 3.528 1960 ---- 3.936B ---- 3.932B 3.919 +.437 3.482 1965 ---- 3.890B ---- 3.886B 3.872 +.435 3.437 1970 ---- 3.844B ---- 3.835B 3.826 +.434 3.392 1975 ---- 3.871B ---- 3.871B 3.779 +.432 3.347 1980 ---- 3.752B ---- 3.747B 3.733 +.431 3.302 4 1985 ---- 3.706B ---- 3.701B 3.687 +.429 3.258 1990 ---- 3.660B ---- 3.656B 3.642 +.429 3.213 10 1995 ---- 3.615B ---- 3.610B 3.596 +.427 3.169 3 2000 ---- 3.641B ---- 3.641B 3.550 +.425 3.125 7 2005 ---- 3.524B ---- 3.519B 3.505 +.423 3.082 3 2010 ---- 3.479B ---- 3.474B 3.460 +.422 3.038 2 2015 ---- 3.434B ---- 3.429B 3.415 +.420 2.995 3 2020 ---- 3.390B ---- 3.381B 3.370 +.418 2.952 60 2025 ---- 3.415B ---- 3.415B 3.326 +.417 2.909 3 2030 ---- 3.301B ---- 3.292B 3.281 +.415 2.866 73 2035 ---- 3.256B ---- 3.252B 3.237 +.413 2.824 2040 ---- 3.212B ---- 3.204B 3.193 +.411 2.782 1 2045 ---- 3.169B ---- 3.160B 3.149 +.408 2.741 1 2050 ---- 3.194B ---- 3.194B 3.105 +.406 2.699 25 12 2055 ---- 3.082B ---- 3.077B 3.062 +.404 2.658 1 2060 ---- 3.039B ---- 3.030B 3.019 +.402 2.617 2065 ---- 2.997B ---- 2.987B 2.976 +.399 2.577 2070 ---- 2.954B ---- 2.954B 2.933 +.397 2.536 1 2075 ---- 2.978B ---- 2.978B 2.891 +.395 2.496 5 2080 ---- 2.876B ---- 2.866B 2.848 +.391 2.457 4 2085 ---- 2.834B ---- 2.824B 2.806 +.388 2.418 13 2090 ---- 2.792B ---- 2.782B 2.765 +.386 2.379 2095 ---- 2.750B ---- 2.741B 2.723 +.383 2.340 21 2100 ---- 2.769B ---- 2.769B 2.682 +.380 2.302 42 2105 ---- 2.667B ---- 2.660B 2.641 +.377 2.264 4 2110 ---- 2.627B ---- 2.619B 2.601 +.375 2.226 2115 ---- 2.586B ---- 2.579B 2.561 +.372 2.189 1 4 2120 ---- 2.546B ---- 2.539B 2.521 +.368 2.153 4 2125 ---- 2.566B ---- 2.566B 2.481 +.365 2.116 71 2130 ---- 2.468B ---- 2.460B 2.442 +.362 2.080 1 2135 ---- 2.429B ---- 2.421B 2.403 +.359 2.044 3 2140 ---- 2.390B ---- 2.383B 2.365 +.356 2.009 2145 ---- 2.351B ---- 2.343B 2.327 +.353 1.974 2 2150 ---- 2.372B ---- 2.372B 2.289 +.349 1.940 25 29 2155 ---- 2.275B ---- 2.267B 2.252 +.346 1.906 4 2160 ---- 2.238B ---- 2.230B 2.214 +.342 1.872 2 2165 ---- 2.201B ---- 2.193B 2.178 +.339 1.839 15 2170 ---- 2.164B ---- 2.157B 2.141 +.335 1.806 3 2175 ---- 2.186B ---- 2.185B 2.106 +.332 1.774 22 2180 ---- 2.092B ---- 2.085B 2.070 +.328 1.742 16 2185 ---- 2.056B ---- 2.050B 2.035 +.325 1.710 2 4 2190 ---- 2.020B ---- 2.013B 2.000 +.321 1.679 5 24 2195 ---- 1.985B ---- 1.978B 1.966 +.318 1.648 5 2200 ---- 2.009B ---- 2.008B 1.932 +.314 1.618 140 2205 ---- 1.917B ---- 1.910B 1.898 +.310 1.588 10 2210 ---- 1.883B ---- 1.878B 1.865 +.306 1.559 22 2215 ---- 1.849B ---- 1.844B 1.833 +.303 1.530 1 2220 ---- 1.818B ---- 1.818B 1.800 +.299 1.501 2 2225 ---- 1.842B ---- 1.841B 1.769 +.296 7 1.473 36 166 2230 ---- 1.755B ---- 1.754B 1.737 +.292 1.445 3 2235 ---- 1.751B ---- 1.743B 1.706 +.288 1.418 2 2240 ---- 1.748B ---- 1.748B 1.676 +.285 1.391 3 2245 ---- 1.718B ---- 1.717B 1.646 +.281 1.365 4 2250 ---- 1.689B ---- 1.688B 1.616 +.277 1.339 6 290 2255 ---- 1.659B ---- 1.658B 1.587 +.274 1.313 7 2260 ---- 1.628B ---- 1.627B 1.558 +.270 1.288 1 1 2265 ---- 1.599B ---- 1.598B 1.529 +.266 1.263 1 2270 ---- 1.570B ---- 1.569B 1.501 +.262 1.239 5 2275 ---- 1.542B ---- 1.541B 1.474 +.259 1.215 17 2280 ---- 1.515B ---- 1.514B 1.446 +.254 1.192 2 2285 ---- 1.486B ---- 1.485B 1.420 +.252 1.168 7 2290 ---- 1.460B ---- 1.459B 1.393 +.247 1.146 4 2295 ---- 1.433B ---- 1.432B 1.367 +.244 1.123 8 2300 1.280 1.407B 1.280 1.256A 1.342 +.241 19 1.101 42 127 2305 ---- 1.381B ---- 1.381B 1.317 +.237 1.080 25 2310 ---- 1.355B ---- 1.354B 1.292 +.233 1.059 9 2315 ---- 1.329B ---- 1.329B 1.268 +.230 1.038 6 2320 ---- 1.305B ---- 1.305B 1.244 +.226 1.018 6 2325 ---- 1.281B ---- 1.281B 1.220 +.222 7 .998 108 2330 ---- 1.257B ---- 1.257B 1.197 +.219 .978 3 2335 ---- 1.233B ---- 1.233B 1.174 +.215 .959 2 2340 ---- 1.210B ---- 1.210B 1.152 +.212 .940 4 2345 ---- 1.187B ---- 1.187B 1.130 +.209 1 .921 53 2350 1.135 1.165B 1.135 1.036A 1.108 +.205 1 .903 7 78 2355 ---- 1.143B ---- 1.143B 1.087 +.202 .885 54 2360 ---- 1.120B ---- 1.119B 1.066 +.199 .867 1 2365 ---- 1.100B ---- 1.100B 1.045 +.195 .850 10 2370 ---- 1.079B ---- 1.079B 1.025 +.192 .833 2375 ---- 1.057B ---- 1.057B 1.005 +.188 .817 197 2380 ---- 1.037B ---- 1.037B .986 +.186 .800 19 2385 ---- 1.017B ---- 1.017B .967 +.182 .785 2390 ---- .999B ---- .999B .948 +.179 .769 2395 ---- .978B ---- .978B .929 +.175 .754 20 2400 .885 .961B .885 .961B .911 +.172 27 .739 2 162 2405 ---- .941B ---- .941B .893 +.169 .724 7 2410 ---- .924B ---- .924B .876 +.167 .709 2415 .870 .905B .870 .807A .858 +.163 1 .695 4 2420 ---- .889B ---- .889B .841 +.160 .681 8 2425 ---- .870B ---- .870B .825 +.157 5 .668 5 28 2430 ---- .854B ---- .854B .809 +.155 .654 2435 ---- .837B ---- .837B .793 +.152 .641 2440 ---- .821B ---- .821B .777 +.148 .629 2445 ---- .805B ---- .805B .762 +.146 .616 2450 ---- .790B ---- .790B .747 +.143 2 .604 227 2455 ---- .774B ---- .774B .732 +.140 .592 2460 ---- .759B ---- .759B .717 +.137 .580 2465 ---- .744B ---- .744B .703 +.134 7 .569 10 2470 ---- .730B ---- .730B .689 +.131 .558 2475 ---- .715B ---- .715B .676 +.129 .547 45 2480 ---- .702B ---- .702B .662 +.126 .536 125 125 2485 ---- ---- ---- .560A .649 ---- ---- 2490 ---- ---- ---- .549A .637 ---- ---- 2495 ---- ---- ---- .538A .624 ---- ---- 2500 .656 .656 .605 .636B .612 +.116 57 .496 690 1221 2525 .543 .588B .543 .588B .554 +.104 6 .450 5 16 2550 ---- .534B ---- .534B .503 +.094 .409 16 207 2575 ---- .486B ---- .486B .456 +.084 .372 25 2600 .420 .440B .420 .399A .415 +.076 17 .339 11 467 2625 ---- .400B ---- .400B .378 +.068 .310 5 21 2650 ---- .366B ---- .366B .344 +.060 1 .284 2 195 2675 ---- .336B ---- .336B .314 +.054 .260 7 12 2700 ---- .306B ---- .306B .287 +.048 1 .239 6 385 2725 ---- .280B ---- .280B .263 +.043 .220 23 2750 ---- .257B ---- .257B .241 +.038 .203 153 2775 ---- .235B ---- .235B .222 +.035 .187 150 2800 ---- .217B ---- .217B .204 +.031 1 .173 540 662 2825 .167 .199B .164A .199B .188 +.027 6 .161 12 2850 .163 .183B .151A .183B .173 +.024 14 .149 2 43 2875 ---- .169B ---- .169B .160 +.021 5 .139 27 2900 .147 .158B .130 .131A .148 +.019 90 .129 226 934 2925 ---- .144B ---- .144B .137 +.016 .121 16 2950 ---- .134B ---- .134B .127 +.014 .113 52 2975 ---- .124B ---- .124B .118 +.012 .106 1 23 3000 .101 .121 .101 .115A .110 +.011 2 .099 21 199 3025 .103 .108B .103 .101A .102 +.009 6 .093 40 3050 ---- .101B ---- .101B .096 +.008 1 .088 6 3075 ---- .095B ---- .095B .091 +.008 .083 11 3100 ---- .089B ---- .089B .085 +.006 .079 28 3125 ---- .083B ---- .083B .081 +.006 .075 2 3150 ---- .078B ---- .078B .076 +.005 .071 19 3175 ---- .074B ---- .074B .072 +.005 .067 9 3200 ---- .070B ---- .070B .068 +.004 .064 73 3225 ---- .065B ---- .065B .065 +.004 .061 3250 ---- .062B ---- .062B .061 +.003 .058 3 3275 ---- .058B ---- .058B .058 +.002 .056 2 3300 ---- .055B ---- .055B .055 +.002 .053 1 5 3325 ---- .052B ---- .052B .053 +.002 .051 1 3350 ---- .050B ---- .050B .050 +.001 .049 31 3375 .048 .048 .048 .048 .048 +.001 1 .047 3 3400 ---- ---- ---- ---- .046 UNCH .046 13 3425 ---- ---- ---- ---- .044 UNCH .044 4 3450 ---- ---- ---- ---- .042 UNCH 1 .042 2 3475 .040 .040 .040 .040 .040 -.001 3 .041 34 SO JLY23 Silver Option CALL 1000 ---- 13.448B ---- 13.448B 13.443 +.475 12.968 10000 .003 .003 .003 .003 .005 +.002 5 .003 49 326 1025 ---- 13.194B ---- 13.183B 13.193 +.475 12.718 1050 ---- 12.949B ---- 12.949B 12.943 +.475 12.468 1075 ---- 12.700B ---- 12.700B 12.693 +.475 12.218 1100 ---- 12.449B ---- 12.437B 12.443 +.475 11.968 1125 ---- 12.195B ---- 12.187B 12.193 +.475 11.718 1150 ---- 11.946B ---- 11.938B 11.943 +.475 11.468 1175 ---- 11.696B ---- 11.688B 11.693 +.475 11.218 1200 ---- 11.451B ---- 11.437B 11.443 +.475 10.968 1225 ---- 11.203B ---- 11.190B 11.193 +.475 10.718 1250 ---- 10.948B ---- 10.940B 10.943 +.475 10.468 1275 ---- 10.703B ---- 10.687B 10.693 +.475 10.218 1300 ---- 10.449B ---- 10.441B 10.443 +.475 9.968 1325 ---- 10.201B ---- 10.201B 10.193 +.475 9.718 1350 ---- 9.952B ---- 9.946B 9.943 +.475 9.468 1375 ---- 9.703B ---- 9.703B 9.693 +.475 9.218 1400 ---- 9.453B ---- 9.453B 9.443 +.475 8.968 1425 ---- 9.204B ---- 9.204B 9.193 +.475 8.718 1450 ---- 8.952B ---- 8.938B 8.943 +.475 8.468 1475 ---- 8.707B ---- 8.705B 8.693 +.475 8.218 1500 ---- 8.456B ---- 8.456B 8.443 +.475 7.968 1525 ---- 8.206B ---- 8.201B 8.193 +.475 7.718 1550 ---- 7.957B ---- 7.957B 7.943 +.474 7.469 1 1575 ---- 7.708B ---- 7.708B 7.693 +.473 7.220 1600 ---- 7.438B ---- 7.391B 7.444 +.472 1 6.972 152 1625 ---- 7.211B ---- 7.210B 7.196 +.470 6.726 1650 ---- 6.965B ---- 6.957B 6.949 +.469 6.480 1 1675 ---- 6.719B ---- 6.711B 6.702 +.466 6.236 1 1700 ---- 6.472B ---- 6.466B 6.457 +.465 5.992 1725 ---- 6.228B ---- 6.222B 6.212 +.462 5.750 1750 ---- 5.967B ---- 5.967B 5.969 +.459 5.510 2 1775 ---- 5.746B ---- 5.744B 5.728 +.457 5.271 1800 ---- 5.505B ---- 5.500B 5.487 +.453 5.034 1825 ---- 5.342B ---- 5.342B 5.249 +.450 4.799 1 1850 ---- 5.105B ---- 5.105B 5.013 +.446 4.567 25 1875 ---- 4.870B ---- 4.870B 4.778 +.441 4.337 4 1900 ---- 4.638B ---- 4.638B 4.547 +.436 4.111 1925 ---- 4.408B ---- 4.408B 4.318 +.430 3.888 1 1950 ---- 4.182B ---- 4.182B 4.093 +.423 3.670 1 1975 ---- 3.960B ---- 3.960B 3.872 +.416 3.456 11 2000 ---- 3.742B ---- 3.742B 3.655 +.407 3.248 13 2025 ---- 3.529B ---- 3.529B 3.443 +.397 3.046 1 2050 ---- 3.322B ---- 3.322B 3.237 +.386 2.851 2 2075 ---- 3.121B ---- 3.121B 3.037 +.374 2.663 8 2100 ---- 2.927B ---- 2.926B 2.844 +.362 2.482 106 2125 ---- 2.739B ---- 2.739B 2.658 +.348 2.310 1 80 2150 ---- 2.557B ---- 2.557B 2.479 +.332 2.147 1 15 2175 ---- 2.386B ---- 2.385B 2.309 +.317 1.992 37 2200 ---- 2.222B ---- 2.222B 2.148 +.302 1.846 296 2225 ---- 2.066B ---- 2.065B 1.995 +.285 1.710 9 2250 ---- 1.920B ---- 1.920B 1.851 +.269 1.582 27 2275 ---- 1.780B ---- 1.780B 1.715 +.252 1.463 82 2300 1.455 1.651B 1.423A 1.651B 1.589 +.237 1 1.352 57 364 2325 1.355 1.529B 1.316A 1.529B 1.471 +.222 5 1.249 75 2350 1.396 1.416B 1.396 1.296A 1.361 +.206 4 1.155 5 254 2375 1.310 1.311B 1.310 1.203A 1.259 +.192 2 1.067 52 2400 1.150 1.215B 1.150 1.215B 1.164 +.177 5 .987 550 2425 ---- 1.124B ---- 1.124B 1.077 +.164 .913 32 86 2450 .989 1.040B .984 .984 .997 +.152 24 .845 49 2475 ---- .963B ---- .963B .923 +.140 .783 151 2500 .802 .892B .762A .892B .854 +.128 10 .726 23 563 2525 ---- .827B ---- .827B .791 +.117 .674 92 2550 .767 .767 .767 .711A .733 +.107 4 .626 34 239 2575 .639 .712B .639 .638A .680 +.098 7 .582 16 2600 .654 .661B .654 .661B .631 +.090 7 .541 24 329 2625 ---- .614B ---- .614B .586 +.082 .504 9 2650 .553 .570B .541 .541 .545 +.074 13 .471 96 2675 ---- .532B ---- .532B .507 +.067 .440 212 2700 .473 .495B .473 .456A .473 +.062 1 .411 10 614 2725 ---- .462B ---- .462B .441 +.056 .385 42 2750 ---- .433B ---- .433B .412 +.051 .361 33 2775 ---- .405B ---- .405B .385 +.046 .339 33 2800 .330 .378B .324A .324A .361 +.042 22 .319 79 953 2825 ---- .354B ---- .354B .338 +.038 .300 5 2850 ---- .332B ---- .332B .317 +.034 .283 14 2875 ---- .312B ---- .312B .298 +.031 .267 26 2900 ---- .293B ---- .293B .281 +.029 .252 2 162 2925 ---- .276B ---- .276B .264 +.026 .238 78 2950 ---- .260B ---- .260B .249 +.024 .225 39 2975 ---- .245B .212A .245B .235 +.022 .213 2 3000 .225 .231B .225 .225 .222 +.020 1 .202 619 2392 3025 ---- .219B .191A .219B .210 +.018 .192 16 3050 ---- .207B ---- .207B .199 +.017 .182 20 3075 ---- .196B .172A .196B .189 +.016 .173 10 3100 ---- .185B ---- .185B .179 +.015 .164 5 29 3125 ---- .175B ---- .175B .170 +.014 .156 130 3150 ---- .166B ---- .166B .162 +.013 .149 97 3175 ---- .158B ---- .158B .154 +.012 .142 1 3200 ---- .150B ---- .150B .146 +.010 .136 233 3225 ---- .143B ---- .143B .140 +.011 .129 2 3250 ---- .137B ---- .137B .133 +.009 .124 1 2 3275 ---- .131B ---- .131B .127 +.008 .119 3300 ---- .125B ---- .125B .121 +.007 .114 231 3325 ---- .119B ---- .119B .116 +.007 .109 1 3350 ---- .114B ---- .114B .111 +.006 .105 2 3375 ---- .109B ---- .109B .107 +.006 .101 1 3400 .107 .107 .107 .102A .102 +.005 1 .097 13 93 3425 ---- .100B ---- .100B .098 +.004 .094 1 3450 ---- .096B ---- .096B .094 +.003 .091 3 3475 ---- .092B ---- .092B .091 +.004 .087 3500 .083 .088B .083 .088B .087 +.002 4 .085 14 2694 3525 ---- .084B ---- .084B .084 +.002 .082 8 3550 ---- .081B ---- .081B .081 +.002 .079 3575 ---- .078B ---- .078B .078 +.001 .077 4 3600 ---- ---- ---- ---- .076 +.001 .075 3 3625 ---- ---- ---- ---- .073 +.001 .072 3650 ---- ---- ---- ---- .071 +.001 .070 1 3675 ---- ---- ---- ---- .068 UNCH .068 3700 ---- ---- ---- ---- .066 UNCH .066 3725 ---- ---- ---- ---- .064 -.001 .065 3750 ---- ---- ---- ---- .062 -.001 .063 3775 ---- ---- ---- ---- .060 -.001 .061 4 3800 ---- ---- ---- ---- .059 -.001 .060 250 3825 ---- ---- ---- ---- .057 -.001 .058 3850 ---- ---- ---- ---- .055 -.001 .056 3875 ---- ---- ---- ---- .054 -.001 .055 3900 ---- ---- ---- ---- .052 -.002 .054 190 3925 ---- ---- ---- ---- .051 -.001 .052 3950 ---- ---- ---- ---- .049 -.002 .051 7 3975 ---- ---- ---- ---- .048 -.002 .050 4000 ---- ---- .047A .047A .047 -.001 .048 874 4025 ---- ---- ---- ---- .046 -.001 .047 10 4050 ---- ---- ---- ---- .044 -.002 .046 24 4075 ---- ---- ---- ---- .043 -.002 .045 2 4500 ---- ---- ---- ---- .029 -.001 .030 20 5000 .021 .021 .018 .018 .020 UNCH 12 .020 240 6000 ---- ---- ---- ---- .012 +.001 .011 75 7000 ---- ---- ---- ---- .009 +.002 .007 64 725 ---- 16.188B ---- 16.177B 16.193 +.475 15.718 750 ---- 15.938B ---- 15.927B 15.943 +.475 15.468 775 ---- 15.689B ---- 15.684B 15.693 +.475 15.218 800 ---- 15.439B ---- 15.428B 15.443 +.475 14.968 8000 ---- ---- ---- ---- .007 +.002 .005 13 825 ---- 15.190B ---- 15.179B 15.193 +.475 14.718 850 ---- 14.941B ---- 14.929B 14.943 +.475 14.468 875 ---- 14.691B ---- 14.680B 14.693 +.475 14.218 900 ---- 14.446B ---- 14.446B 14.443 +.475 13.968 9000 ---- ---- ---- ---- .006 +.002 .004 100 925 ---- 14.192B ---- 14.181B 14.193 +.475 13.718 950 ---- 13.943B ---- 13.932B 13.943 +.475 13.468 975 ---- 13.697B ---- 13.697B 13.693 +.475 13.218 SO AUG23 Silver Option CALL 1050 ---- ---- ---- ---- 13.127 +.462 12.665 1075 ---- ---- ---- ---- 12.877 +.462 12.415 1100 ---- ---- ---- ---- 12.627 +.462 12.165 1125 ---- ---- ---- ---- 12.377 +.462 11.915 1150 ---- ---- ---- ---- 12.127 +.462 11.665 1175 ---- ---- ---- ---- 11.877 +.462 11.415 1200 ---- ---- ---- ---- 11.627 +.462 11.165 1225 ---- ---- ---- ---- 11.377 +.462 10.915 1250 ---- ---- ---- ---- 11.127 +.462 10.665 1275 ---- ---- ---- ---- 10.877 +.462 10.415 1300 ---- ---- ---- ---- 10.627 +.462 10.165 1325 ---- ---- ---- ---- 10.377 +.462 9.915 1350 ---- ---- ---- ---- 10.127 +.462 9.665 1375 ---- ---- ---- ---- 9.877 +.462 9.415 1400 ---- ---- ---- ---- 9.627 +.462 9.165 1425 ---- ---- ---- ---- 9.377 +.462 8.915 1450 ---- ---- ---- ---- 9.127 +.462 8.665 1475 ---- ---- ---- ---- 8.877 +.462 8.415 1500 ---- ---- ---- ---- 8.627 +.462 8.165 1525 ---- ---- ---- ---- 8.377 +.461 7.916 1550 ---- ---- ---- ---- 8.127 +.459 7.668 1575 ---- ---- ---- ---- 7.879 +.458 7.421 1600 ---- ---- ---- ---- 7.632 +.457 7.175 1625 ---- ---- ---- ---- 7.385 +.454 6.931 1650 ---- ---- ---- ---- 7.140 +.452 6.688 1675 ---- ---- ---- ---- 6.896 +.450 6.446 1700 ---- ---- ---- ---- 6.654 +.448 6.206 1725 ---- ---- ---- ---- 6.413 +.446 5.967 1750 ---- 6.040B ---- 6.040B 6.173 +.443 5.730 1775 ---- 6.025B ---- 6.025B 5.935 +.439 5.496 1800 ---- 5.789B ---- 5.789B 5.699 +.436 5.263 1825 ---- 5.554B ---- 5.554B 5.465 +.431 5.034 1850 ---- 5.322B ---- 5.322B 5.234 +.427 4.807 1875 ---- 5.092B ---- 5.092B 5.005 +.422 4.583 1900 ---- 4.865B ---- 4.865B 4.780 +.417 4.363 1925 ---- 4.642B ---- 4.642B 4.557 +.409 4.148 1950 ---- 4.422B ---- 4.422B 4.339 +.403 3.936 1975 ---- 4.207B ---- 4.207B 4.124 +.395 3.729 2000 ---- 3.997B ---- 3.996B 3.914 +.386 3.528 1 2025 ---- 3.791B ---- 3.790B 3.709 +.377 3.332 3 2050 ---- 3.590B ---- 3.589B 3.509 +.367 3.142 2075 ---- 3.395B ---- 3.394B 3.316 +.357 2.959 2100 ---- 3.207B ---- 3.207B 3.128 +.345 2.783 2125 ---- 3.025B ---- 3.024B 2.947 +.333 2.614 2150 ---- 2.849B ---- 2.848B 2.774 +.321 2.453 2175 ---- 2.681B ---- 2.680B 2.607 +.308 2.299 2 2200 ---- 2.520B ---- 2.519B 2.449 +.295 2.154 7 2225 ---- 2.366B ---- 2.365B 2.298 +.282 2.016 2250 ---- 2.220B ---- 2.220B 2.155 +.269 1.886 2 2275 ---- 2.083B ---- 2.083B 2.019 +.255 1.764 2300 ---- 1.952B ---- 1.952B 1.892 +.242 1.650 50 2325 ---- 1.829B ---- 1.828B 1.772 +.229 1.543 2350 ---- 1.714B ---- 1.713B 1.659 +.216 1.443 1 1 2375 ---- 1.606B ---- 1.606B 1.553 +.203 1.350 2400 ---- 1.504B ---- 1.504B 1.454 +.191 1.263 5 2425 ---- 1.409B ---- 1.409B 1.361 +.179 1.182 2450 ---- 1.320B ---- 1.320B 1.275 +.168 1.107 200 2475 ---- 1.236B ---- 1.236B 1.194 +.157 1.037 2500 ---- 1.159B ---- 1.159B 1.119 +.146 .973 1 207 2525 ---- 1.086B ---- 1.086B 1.049 +.136 .913 4 2550 ---- 1.019B ---- 1.019B .983 +.126 .857 13 2575 ---- .956B ---- .956B .923 +.117 .806 2 2600 ---- .897B ---- .897B .867 +.109 2 .758 5 63 2625 ---- .843B ---- .843B .814 +.101 .713 2650 ---- .792B ---- .791B .766 +.094 .672 2 2675 ---- .745B ---- .745B .721 +.087 .634 2700 ---- .701B ---- .701B .679 +.080 .599 20 2725 ---- .662B ---- .662B .640 +.074 .566 2 2750 ---- .624B ---- .624B .604 +.068 .536 56 2775 ---- .588B ---- .588B .570 +.063 .507 2800 ---- .557B ---- .557B .539 +.058 .481 2825 ---- .525B ---- .525B .510 +.054 .456 2850 ---- .497B ---- .497B .483 +.050 .433 2875 ---- .471B ---- .471B .457 +.045 .412 2900 ---- .447B ---- .447B .434 +.042 .392 2925 ---- .424B ---- .424B .412 +.039 .373 17 2950 ---- .402B ---- .402B .391 +.036 .355 140 2975 ---- .382B ---- .382B .372 +.034 .338 3000 ---- .363B ---- .363B .354 +.031 2 .323 5 7 3025 ---- .346B ---- .346B .337 +.029 .308 3050 ---- .329B ---- .329B .321 +.027 .294 3 3075 ---- .314B ---- .314B .306 +.025 .281 3100 ---- .299B ---- .299B .292 +.023 .269 10 3125 ---- .286B ---- .286B .279 +.021 .258 3150 ---- .273B ---- .273B .267 +.020 .247 3175 ---- .261B ---- .261B .255 +.018 .237 3200 ---- .249B ---- .249B .244 +.017 .227 2 3225 ---- .239B ---- .239B .234 +.016 .218 3250 ---- .229B ---- .229B .225 +.015 .210 3275 ---- .218B ---- .218B .216 +.014 .202 3300 ---- .209B ---- .209B .207 +.013 .194 3325 ---- .201B ---- .201B .199 +.012 .187 3350 ---- .193B ---- .193B .192 +.012 .180 3375 ---- .185B ---- .185B .184 +.010 .174 3400 ---- .178B ---- .178B .178 +.010 .168 3425 ---- .171B ---- .171B .171 +.009 .162 3450 ---- .165B ---- .165B .165 +.008 .157 18 SO SEP23 Silver Option CALL 1000 ---- ---- ---- ---- 13.627 +.462 13.165 10000 ---- ---- ---- ---- .010 +.001 .009 36 1025 ---- ---- ---- ---- 13.377 +.462 12.915 1050 ---- ---- ---- ---- 13.127 +.462 12.665 1075 ---- ---- ---- ---- 12.877 +.462 12.415 1100 ---- ---- ---- ---- 12.627 +.462 12.165 1125 ---- ---- ---- ---- 12.377 +.462 11.915 1150 ---- ---- ---- ---- 12.127 +.462 11.665 1175 ---- ---- ---- ---- 11.877 +.462 11.415 1200 ---- ---- ---- ---- 11.627 +.462 11.165 1225 ---- ---- ---- ---- 11.377 +.462 10.915 1250 ---- ---- ---- ---- 11.127 +.462 10.665 1275 ---- ---- ---- ---- 10.877 +.462 10.415 1300 ---- ---- ---- ---- 10.627 +.462 10.165 1325 ---- ---- ---- ---- 10.377 +.462 9.915 1350 ---- ---- ---- ---- 10.127 +.462 9.665 1375 ---- ---- ---- ---- 9.877 +.462 9.415 1400 ---- ---- ---- ---- 9.627 +.462 9.165 1425 ---- ---- ---- ---- 9.377 +.462 8.915 1450 ---- ---- ---- ---- 9.127 +.462 8.665 1475 ---- ---- ---- ---- 8.877 +.461 8.416 1500 ---- ---- ---- ---- 8.627 +.459 8.168 1525 ---- ---- ---- ---- 8.379 +.458 7.921 1550 ---- ---- ---- ---- 8.132 +.457 7.675 1575 ---- ---- ---- ---- 7.886 +.455 7.431 1600 ---- ---- ---- ---- 7.641 +.452 7.189 33 1625 ---- ---- ---- ---- 7.398 +.450 6.948 1650 ---- ---- ---- ---- 7.157 +.449 6.708 16 1675 ---- ---- ---- ---- 6.917 +.446 6.471 1700 ---- 6.652B ---- 6.652B 6.678 +.443 6.235 1 1725 ---- 6.530B ---- 6.530B 6.442 +.440 6.002 2 1750 ---- 6.294B ---- 6.294B 6.207 +.436 5.771 1 1775 ---- 6.061B ---- 6.061B 5.975 +.433 5.542 1800 ---- 5.830B ---- 5.830B 5.745 +.429 5.316 1825 ---- 5.601B ---- 5.601B 5.518 +.424 5.094 1850 ---- 5.376B ---- 5.376B 5.294 +.420 4.874 1875 ---- 5.153B ---- 5.153B 5.072 +.414 4.658 1900 ---- 4.934B ---- 4.934B 4.854 +.407 3 4.447 7 1925 ---- 4.719B ---- 4.719B 4.640 +.401 4.239 1950 ---- 4.509B ---- 4.509B 4.430 +.394 4.036 1975 ---- 4.303B ---- 4.302B 4.224 +.386 3.838 1 2000 ---- 4.101B ---- 4.101B 4.023 +.377 3.646 2025 ---- 3.905B ---- 3.903B 3.828 +.369 3.459 2050 ---- 3.713B ---- 3.713B 3.638 +.359 3.279 2075 ---- 3.528B ---- 3.527B 3.453 +.348 3.105 2100 ---- 3.349B ---- 3.348B 3.275 +.337 5 2.938 102 2125 ---- 3.176B ---- 3.175B 3.104 +.326 2.778 1 2150 ---- 3.009B ---- 3.009B 2.939 +.314 2.625 175 2175 ---- 2.849B ---- 2.848B 2.782 +.303 2.479 2200 ---- 2.695B ---- 2.695B 2.631 +.291 2.340 300 2225 ---- 2.549B ---- 2.548B 2.487 +.278 2.209 2250 ---- 2.409B ---- 2.408B 2.350 +.266 2.084 137 2275 ---- 2.275B ---- 2.275B 2.219 +.253 1 1.966 1 125 2300 ---- 2.150B ---- 2.150B 2.096 +.242 1.854 110 2325 ---- 2.033B ---- 2.032B 1.979 +.230 1.749 2350 ---- 1.920B ---- 1.919B 1.868 +.218 1.650 90 2375 ---- 1.814B ---- 1.813B 1.764 +.207 1.557 2400 ---- 1.714B ---- 1.713B 1.665 +.195 1.470 1 246 2425 ---- 1.619B ---- 1.619B 1.572 +.184 1.388 4 2450 ---- 1.530B ---- 1.529B 1.485 +.174 1.311 265 2475 ---- 1.446B ---- 1.446B 1.404 +.165 1.239 214 2500 ---- 1.367B ---- 1.366B 1.327 +.155 1.172 725 2525 ---- 1.292B ---- 1.292B 1.255 +.146 1.109 7 2550 ---- 1.223B ---- 1.223B 1.187 +.137 1.050 88 2575 ---- 1.157B ---- 1.157B 1.124 +.129 .995 2600 ---- 1.096B ---- 1.096B 1.065 +.122 .943 429 2625 ---- 1.038B ---- 1.038B 1.009 +.114 .895 2650 ---- .983B ---- .983B .957 +.107 .850 45 2675 ---- .932B ---- .932B .908 +.100 .808 15 2700 ---- .884B ---- .884B .863 +.095 .768 431 2725 ---- .840B ---- .840B .820 +.088 .732 2750 ---- .798B ---- .798B .779 +.082 .697 7 2775 ---- .759B ---- .759B .741 +.076 .665 2800 ---- .722B ---- .722B .706 +.072 .634 523 2825 ---- .687B ---- .687B .673 +.067 .606 2850 ---- .655B ---- .655B .641 +.062 .579 31 2875 ---- .624B ---- .624B .612 +.058 .554 2900 ---- .596B ---- .596B .584 +.054 .530 3 2925 ---- .569B ---- .569B .558 +.051 .507 1 2950 ---- .543B ---- .543B .533 +.047 .486 70 2975 ---- .520B ---- .520B .510 +.044 .466 2 14 3000 ---- .510B ---- .510B .489 +.041 .448 500 967 3025 ---- .476B ---- .476B .468 +.038 .430 3050 ---- .456B ---- .456B .449 +.036 .413 2 3075 ---- .437B ---- .437B .431 +.034 .397 2 3100 .418 .419B .418 .419B .413 +.032 40 .381 106 3125 ---- .402B ---- .402B .397 +.030 .367 3150 ---- .386B ---- .386B .381 +.028 .353 8 3175 ---- .370B ---- .370B .367 +.027 .340 1 3200 ---- .356B ---- .356B .353 +.025 .328 56 3225 ---- .342B ---- .342B .339 +.023 .316 25 3250 ---- .329B ---- .329B .327 +.023 .304 100 3275 ---- .317B ---- .317B .315 +.021 .294 1 3300 ---- .305B ---- .305B .303 +.020 .283 2 3325 ---- .294B ---- .294B .292 +.018 .274 3350 ---- .284B ---- .284B .282 +.018 .264 3375 ---- .274B ---- .274B .272 +.017 .255 3400 ---- .264B ---- .264B .263 +.016 .247 500 3425 ---- .255B ---- .255B .254 +.015 .239 3450 ---- .245B ---- .245B .245 +.014 .231 9 3475 ---- .237B ---- .237B .237 +.013 .224 1 3500 ---- .229B ---- .229B .229 +.012 1 .217 128 3600 ---- .201B ---- .201B .201 +.009 .192 4000 .130 .130 .130 .130 .129 +.003 11 .126 123 4500 ---- ---- ---- ---- .084 UNCH .084 2 5000 ---- ---- ---- ---- .059 -.001 .060 57 6000 ---- ---- ---- ---- .032 UNCH .032 10 7000 ---- ---- ---- ---- .019 UNCH .019 50 8000 ---- ---- ---- ---- .013 UNCH .013 825 ---- ---- ---- ---- 15.377 +.462 14.915 850 ---- ---- ---- ---- 15.127 +.462 14.665 875 ---- ---- ---- ---- 14.877 +.462 14.415 900 ---- ---- ---- ---- 14.627 +.462 14.165 9000 ---- ---- ---- ---- .011 UNCH .011 925 ---- ---- ---- ---- 14.377 +.462 13.915 950 ---- ---- ---- ---- 14.127 +.462 13.665 975 ---- ---- ---- ---- 13.877 +.462 13.415 SO DEC23 Silver Option CALL 1000 ---- ---- ---- ---- 13.895 +.452 13.443 10000 ---- ---- ---- ---- .023 UNCH .023 13 1025 ---- ---- ---- ---- 13.645 +.452 13.193 1050 ---- ---- ---- ---- 13.395 +.452 12.943 1075 ---- ---- ---- ---- 13.145 +.452 12.693 1100 ---- ---- ---- ---- 12.895 +.452 12.443 1125 ---- ---- ---- ---- 12.645 +.452 12.193 1150 ---- ---- ---- ---- 12.395 +.452 11.943 1175 ---- ---- ---- ---- 12.145 +.452 11.693 1200 ---- ---- ---- ---- 11.895 +.452 11.443 1225 ---- ---- ---- ---- 11.645 +.452 11.193 1250 ---- ---- ---- ---- 11.395 +.452 10.943 1275 ---- ---- ---- ---- 11.145 +.452 10.693 1300 ---- ---- ---- ---- 10.895 +.452 10.443 1325 ---- ---- ---- ---- 10.645 +.452 10.193 1350 ---- ---- ---- ---- 10.395 +.452 9.943 1375 ---- ---- ---- ---- 10.145 +.452 9.693 1400 ---- ---- ---- ---- 9.895 +.450 9.445 1425 ---- ---- ---- ---- 9.647 +.449 9.198 1450 ---- ---- ---- ---- 9.400 +.447 8.953 1475 ---- ---- ---- ---- 9.154 +.444 8.710 1500 ---- ---- ---- ---- 8.911 +.443 8.468 4 1525 ---- ---- ---- ---- 8.669 +.441 8.228 1550 ---- ---- ---- ---- 8.429 +.439 7.990 1575 ---- ---- ---- ---- 8.190 +.435 7.755 1600 ---- 7.988B ---- 7.988B 7.954 +.433 7.521 1625 ---- 7.803B ---- 7.803B 7.720 +.430 7.290 1650 ---- 7.570B ---- 7.570B 7.488 +.427 7.061 1675 ---- 7.340B ---- 7.339B 7.258 +.424 6.834 1700 ---- 7.111B ---- 7.111B 7.031 +.420 6.611 1725 ---- 6.886B ---- 6.886B 6.806 +.416 6.390 1750 ---- 6.663B ---- 6.663B 6.584 +.412 6.172 1775 ---- 6.443B ---- 6.443B 6.365 +.408 5.957 1800 ---- 6.226B ---- 6.226B 6.150 +.404 2 5.746 2 1825 ---- 6.013B ---- 6.013B 5.937 +.398 5.539 1850 ---- 5.802B ---- 5.802B 5.728 +.393 5.335 1875 ---- 5.596B ---- 5.596B 5.522 +.387 5.135 2 1900 ---- 5.393B ---- 5.393B 5.320 +.381 4.939 2 1925 ---- 5.194B ---- 5.194B 5.122 +.375 4.747 2 1950 ---- 4.999B ---- 4.999B 4.929 +.369 4.560 4 1975 ---- 4.809B ---- 4.809B 4.739 +.362 4.377 2000 ---- 4.623B ---- 4.623B 4.555 +.355 4.200 15 2025 ---- 4.442B ---- 4.442B 4.375 +.348 4.027 2050 ---- 4.266B ---- 4.266B 4.199 +.339 3.860 1 2075 ---- 4.094B ---- 4.094B 4.029 +.330 3.699 2100 ---- 3.928B ---- 3.928B 3.865 +.322 2 3.543 3 2125 ---- 3.768B ---- 3.768B 3.705 +.312 3.393 100 2150 ---- 3.612B ---- 3.612B 3.551 +.303 3.248 2175 ---- 3.462B ---- 3.462B 3.403 +.293 3.110 2200 ---- 3.318B ---- 3.318B 3.260 +.283 2.977 5 2225 ---- 3.179B ---- 3.179B 3.123 +.274 2.849 2250 ---- 3.045B ---- 3.045B 2.992 +.264 2.728 17 2275 ---- 2.918B ---- 2.918B 2.866 +.255 2.611 227 2300 ---- 2.795B ---- 2.795B 2.746 +.246 2.500 69 2325 ---- 2.677B ---- 2.676B 2.631 +.236 2.395 75 2350 ---- 2.565B ---- 2.565B 2.522 +.228 2.294 1 2375 ---- 2.458B ---- 2.458B 2.417 +.219 2.198 2400 2.311 2.356B 2.311 2.356B 2.317 +.210 17 2.107 209 2425 ---- 2.258B ---- 2.258B 2.222 +.202 2.020 7 2450 ---- 2.165B ---- 2.165B 2.131 +.194 1.937 2475 ---- 2.076B ---- 2.076B 2.045 +.186 1.859 50 2500 ---- 1.992B ---- 1.992B 1.962 +.178 1.784 80 2525 ---- 1.912B ---- 1.912B 1.884 +.171 1.713 9 2550 ---- 1.835B ---- 1.835B 1.809 +.163 1.646 126 2575 ---- 1.762B ---- 1.762B 1.738 +.156 1.582 140 2600 ---- 1.693B ---- 1.693B 1.671 +.149 1.522 216 2625 ---- 1.627B ---- 1.627B 1.607 +.143 1.464 60 2650 ---- 1.565B ---- 1.564B 1.546 +.137 1.409 151 2675 ---- 1.505B ---- 1.505B 1.488 +.130 1.358 1 2700 ---- 1.449B ---- 1.448B 1.433 +.125 100 1.308 336 2725 ---- 1.395B ---- 1.394B 1.381 +.120 1.261 2 2750 ---- 1.343B ---- 1.343B 1.331 +.114 1.217 7 2775 ---- 1.295B ---- 1.295B 1.283 +.109 1.174 2800 ---- 1.248B ---- 1.248B 1.238 +.105 14 1.133 387 2825 ---- 1.204B ---- 1.203B 1.195 +.100 1.095 2850 ---- 1.161B ---- 1.161B 1.154 +.096 1.058 10 34 2875 ---- 1.121B ---- 1.121B 1.115 +.092 1.023 8 2900 ---- 1.090B ---- 1.090B 1.078 +.089 .989 3 2925 ---- 1.053B ---- 1.053B 1.042 +.085 .957 2950 ---- 1.018B ---- 1.018B 1.008 +.081 .927 1 2975 ---- .984B ---- .984B .976 +.079 .897 3000 ---- .952B ---- .952B .945 +.076 210 .869 1873 3025 ---- .921B ---- .921B .915 +.072 .843 5 3050 ---- .892B ---- .892B .886 +.069 .817 1 3075 ---- .863B ---- .863B .859 +.066 .793 3100 ---- .836B ---- .836B .833 +.064 .769 14 3125 ---- .811B ---- .811B .808 +.061 .747 3150 ---- .786B ---- .786B .784 +.059 .725 1 3175 ---- .762B ---- .762B .761 +.057 .704 3200 ---- .739B ---- .739B .738 +.053 .685 331 3225 ---- .717B ---- .717B .717 +.051 .666 3250 ---- .696B ---- .696B .697 +.050 .647 3275 ---- .676B ---- .676B .677 +.047 .630 3300 ---- .657B ---- .657B .658 +.045 .613 30 3325 ---- .638B ---- .638B .640 +.044 .596 3350 .597 .620B .596A .596A .623 +.042 13 .581 3375 ---- .603B ---- .603B .606 +.040 .566 3400 ---- .586B ---- .586B .590 +.039 .551 3 3425 ---- .570B ---- .570B .574 +.037 .537 3450 ---- .555B ---- .555B .559 +.036 .523 3475 ---- .540B ---- .540B .545 +.035 .510 1 1 3500 ---- .526B ---- .526B .531 +.033 110 .498 1230 3525 ---- .512B ---- .512B .517 +.032 .485 3550 ---- .498B ---- .498B .504 +.030 .474 3575 ---- .485B ---- .485B .491 +.029 .462 3600 ---- .473B ---- .473B .479 +.028 .451 160 3625 ---- .461B ---- .461B .467 +.027 .440 3650 ---- .449B ---- .449B .456 +.026 .430 2 3675 ---- .438B ---- .438B .445 +.025 .420 3700 ---- .427B ---- .427B .434 +.024 .410 3725 ---- .416B ---- .416B .424 +.024 .400 3750 ---- .406B ---- .406B .414 +.023 .391 4 3775 ---- .396B ---- .396B .404 +.022 .382 3800 ---- .387B ---- .387B .395 +.021 .374 3825 ---- .378B ---- .378B .386 +.021 .365 1 3850 ---- .368B ---- .368B .377 +.020 .357 3875 ---- .360B ---- .360B .369 +.020 .349 3900 ---- .351B ---- .351B .360 +.018 .342 3925 ---- .343B ---- .343B .352 +.017 .335 1 3950 ---- .335B ---- .335B .345 +.018 .327 3975 ---- .328B ---- .328B .337 +.017 .320 4000 ---- .320B ---- .320B .330 +.016 .314 1603 4025 ---- .313B ---- .313B .323 +.016 .307 4050 ---- .306B ---- .306B .316 +.015 .301 4075 ---- .299B ---- .299B .309 +.014 .295 4500 ---- ---- ---- ---- .221 +.007 .214 1 60 5000 ---- ---- ---- ---- .158 +.004 .154 1689 6000 ---- ---- ---- ---- .093 +.002 .091 350 7000 ---- ---- ---- ---- .061 +.001 .060 22 725 ---- ---- ---- ---- 16.645 +.452 16.193 750 ---- ---- ---- ---- 16.395 +.452 15.943 7500 ---- ---- ---- ---- .050 UNCH .050 54 775 ---- ---- ---- ---- 16.145 +.452 15.693 800 ---- ---- ---- ---- 15.895 +.452 15.443 8000 ---- ---- ---- ---- .042 +.001 .041 825 ---- ---- ---- ---- 15.645 +.452 15.193 850 ---- ---- ---- ---- 15.395 +.452 14.943 875 ---- ---- ---- ---- 15.145 +.452 14.693 900 ---- ---- ---- ---- 14.895 +.452 14.443 9000 ---- ---- ---- ---- .030 UNCH .030 925 ---- ---- ---- ---- 14.645 +.452 14.193 950 ---- ---- ---- ---- 14.395 +.452 13.943 975 ---- ---- ---- ---- 14.145 +.452 13.693 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.079 +.447 12.632 1125 ---- ---- ---- ---- 12.829 +.447 12.382 1150 ---- ---- ---- ---- 12.579 +.447 12.132 1175 ---- ---- ---- ---- 12.329 +.447 11.882 1200 ---- ---- ---- ---- 12.079 +.447 11.632 1225 ---- ---- ---- ---- 11.829 +.447 11.382 1250 ---- ---- ---- ---- 11.579 +.446 11.133 1275 ---- ---- ---- ---- 11.329 +.444 10.885 1300 ---- ---- ---- ---- 11.080 +.441 10.639 1325 ---- ---- ---- ---- 10.831 +.437 10.394 1350 ---- ---- ---- ---- 10.585 +.434 10.151 1375 ---- ---- ---- ---- 10.339 +.430 9.909 1400 ---- ---- ---- ---- 10.096 +.428 9.668 1425 ---- ---- ---- ---- 9.853 +.423 9.430 1450 ---- ---- ---- ---- 9.612 +.419 9.193 1475 ---- ---- ---- ---- 9.373 +.416 8.957 1500 ---- ---- ---- ---- 9.136 +.412 8.724 1525 ---- ---- ---- ---- 8.900 +.408 8.492 1550 ---- ---- ---- ---- 8.666 +.403 8.263 1575 ---- ---- ---- ---- 8.435 +.400 8.035 1600 ---- ---- ---- ---- 8.205 +.395 7.810 1625 ---- ---- ---- ---- 7.978 +.390 7.588 1650 ---- ---- ---- ---- 7.753 +.385 7.368 1675 ---- ---- ---- ---- 7.531 +.380 7.151 1700 ---- ---- ---- ---- 7.311 +.374 6.937 1725 ---- ---- ---- ---- 7.095 +.369 6.726 1750 ---- ---- ---- ---- 6.881 +.363 6.518 1775 ---- ---- ---- ---- 6.671 +.358 6.313 1800 ---- ---- ---- ---- 6.464 +.352 6.112 1825 ---- ---- ---- ---- 6.260 +.346 5.914 1850 ---- ---- ---- ---- 6.061 +.341 5.720 1875 ---- ---- ---- ---- 5.865 +.336 5.529 1900 ---- ---- ---- ---- 5.673 +.330 5.343 1925 ---- ---- ---- ---- 5.485 +.325 5.160 1950 ---- ---- ---- ---- 5.302 +.320 4.982 1975 ---- ---- ---- ---- 5.124 +.317 4.807 2000 ---- ---- ---- ---- 4.949 +.311 4.638 2025 ---- ---- ---- ---- 4.780 +.307 4.473 2050 ---- ---- ---- ---- 4.615 +.302 4.313 2075 ---- ---- ---- ---- 4.455 +.297 4.158 2100 ---- ---- ---- ---- 4.300 +.291 4.009 2125 ---- ---- ---- ---- 4.149 +.284 3.865 2150 ---- ---- ---- ---- 4.003 +.276 3.727 2175 ---- ---- ---- ---- 3.862 +.269 3.593 2200 ---- ---- ---- ---- 3.726 +.261 3.465 2225 ---- ---- ---- ---- 3.594 +.252 3.342 2250 ---- ---- ---- ---- 3.466 +.242 3.224 2275 ---- ---- ---- ---- 3.343 +.233 3.110 2300 ---- ---- ---- ---- 3.225 +.224 3.001 2325 ---- ---- ---- ---- 3.111 +.214 2.897 2350 ---- ---- ---- ---- 3.003 +.205 2.798 2375 ---- ---- ---- ---- 2.899 +.196 2.703 2400 ---- ---- ---- ---- 2.801 +.188 2.613 75 2425 ---- ---- ---- ---- 2.708 +.181 2.527 2450 ---- ---- ---- ---- 2.619 +.174 2.445 2475 ---- ---- ---- ---- 2.536 +.169 2.367 2500 ---- ---- ---- ---- 2.456 +.163 2.293 2525 ---- ---- ---- ---- 2.380 +.158 2.222 2550 ---- ---- ---- ---- 2.308 +.154 2.154 2575 ---- ---- ---- ---- 2.238 +.150 2.088 2600 ---- ---- ---- ---- 2.172 +.146 2.026 2625 ---- ---- ---- ---- 2.107 +.142 1.965 2650 ---- ---- ---- ---- 2.045 +.138 1.907 2675 ---- ---- ---- ---- 1.985 +.133 1.852 2700 ---- ---- ---- ---- 1.927 +.129 1.798 2725 ---- ---- ---- ---- 1.872 +.125 1.747 2750 ---- ---- ---- ---- 1.818 +.119 1.699 2775 ---- ---- ---- ---- 1.766 +.114 1.652 2800 ---- ---- ---- ---- 1.715 +.106 1.609 75 2825 ---- ---- ---- ---- 1.667 +.100 1.567 2850 ---- ---- ---- ---- 1.620 +.092 1.528 2875 ---- ---- ---- ---- 1.575 +.084 1.491 2900 ---- ---- ---- ---- 1.531 +.076 1.455 2925 ---- ---- ---- ---- 1.489 +.068 1.421 2950 ---- ---- ---- ---- 1.448 +.059 1.389 2975 ---- 1.388B 1.313A 1.313A 1.409 +.051 1.358 3000 ---- ---- ---- ---- 1.371 +.044 1.327 3025 ---- ---- ---- ---- 1.335 +.037 1.298 3050 ---- ---- ---- ---- 1.299 +.030 1.269 3075 ---- ---- ---- ---- 1.265 +.024 1.241 3100 ---- ---- ---- ---- 1.232 +.018 1.214 3125 ---- ---- ---- ---- 1.200 +.013 1.187 3150 ---- ---- ---- ---- 1.170 +.009 1.161 3175 ---- ---- ---- ---- 1.140 +.005 1.135 3200 ---- ---- ---- ---- 1.111 +.001 1.110 3225 ---- ---- ---- ---- 1.084 -.002 1.086 3250 ---- ---- ---- ---- 1.057 -.006 1.063 3275 ---- ---- ---- ---- 1.031 -.009 1.040 3300 ---- ---- ---- ---- 1.006 -.012 1.018 3325 ---- ---- ---- ---- .983 -.014 .997 3350 .945 .945 .901A .901A .959 -.018 1 .977 3375 ---- ---- ---- .881A .937 ---- ---- 3400 ---- ---- ---- ---- .916 -.022 .938 1 SO JLY24 Silver Option CALL 1000 ---- ---- ---- ---- 14.283 +.447 13.836 1025 ---- ---- ---- ---- 14.033 +.447 13.586 1050 ---- ---- ---- ---- 13.783 +.447 13.336 1075 ---- ---- ---- ---- 13.533 +.447 13.086 1100 ---- ---- ---- ---- 13.283 +.447 12.836 1125 ---- ---- ---- ---- 13.033 +.446 12.587 1150 ---- ---- ---- ---- 12.784 +.444 12.340 1175 ---- ---- ---- ---- 12.537 +.442 12.095 1200 ---- ---- ---- ---- 12.290 +.440 11.850 1225 ---- ---- ---- ---- 12.046 +.439 11.607 1250 ---- ---- ---- ---- 11.802 +.436 11.366 1275 ---- ---- ---- ---- 11.560 +.434 11.126 1300 ---- ---- ---- ---- 11.320 +.433 10.887 1325 ---- ---- ---- ---- 11.080 +.430 10.650 1350 ---- ---- ---- ---- 10.842 +.428 10.414 1375 ---- ---- ---- ---- 10.606 +.426 10.180 1400 ---- ---- ---- ---- 10.371 +.423 9.948 1425 ---- ---- ---- ---- 10.138 +.421 9.717 1450 ---- ---- ---- ---- 9.906 +.418 9.488 1475 ---- ---- ---- ---- 9.676 +.416 9.260 1500 ---- ---- ---- ---- 9.448 +.413 9.035 1525 ---- ---- ---- ---- 9.222 +.410 8.812 1550 ---- ---- ---- ---- 8.998 +.408 8.590 1575 ---- ---- ---- ---- 8.776 +.405 8.371 1600 ---- ---- ---- ---- 8.556 +.401 8.155 1625 ---- ---- ---- ---- 8.338 +.397 7.941 1650 ---- ---- ---- ---- 8.123 +.394 7.729 1675 ---- ---- ---- ---- 7.911 +.391 7.520 1700 ---- ---- ---- ---- 7.701 +.387 7.314 1725 ---- ---- ---- ---- 7.494 +.383 7.111 1750 ---- ---- ---- ---- 7.290 +.378 6.912 1775 ---- ---- ---- ---- 7.089 +.374 6.715 1800 ---- ---- ---- ---- 6.891 +.369 6.522 1825 ---- ---- ---- ---- 6.697 +.365 6.332 1850 ---- ---- ---- ---- 6.506 +.360 6.146 1875 ---- ---- ---- ---- 6.319 +.355 5.964 1900 ---- ---- ---- ---- 6.136 +.350 5.786 1925 ---- ---- ---- ---- 5.957 +.345 5.612 1950 ---- ---- ---- ---- 5.781 +.340 5.441 1975 ---- ---- ---- ---- 5.610 +.335 5.275 2000 ---- ---- ---- ---- 5.443 +.329 5.114 2025 ---- ---- ---- ---- 5.280 +.323 4.957 2050 ---- ---- ---- ---- 5.122 +.318 4.804 2075 ---- ---- ---- ---- 4.969 +.313 4.656 2100 ---- ---- ---- ---- 4.820 +.307 4.513 2125 ---- ---- ---- ---- 4.675 +.301 4.374 2150 ---- ---- ---- ---- 4.536 +.296 4.240 2175 ---- ---- ---- ---- 4.401 +.290 4.111 2200 ---- ---- ---- ---- 4.271 +.285 3.986 2225 ---- ---- ---- ---- 4.146 +.280 3.866 2250 ---- ---- ---- ---- 4.026 +.274 3.752 2275 ---- ---- ---- ---- 3.911 +.270 3.641 2300 ---- ---- ---- ---- 3.801 +.265 3.536 2325 ---- ---- ---- ---- 3.696 +.261 3.435 2350 ---- ---- ---- ---- 3.595 +.256 3.339 2375 ---- ---- ---- ---- 3.499 +.252 3.247 2400 ---- ---- ---- ---- 3.408 +.248 3.160 2425 ---- ---- ---- ---- 3.321 +.244 3.077 2450 ---- ---- ---- ---- 3.239 +.241 2.998 2475 ---- ---- ---- ---- 3.160 +.237 2.923 2500 ---- ---- ---- ---- 3.084 +.233 2.851 2525 ---- ---- ---- ---- 3.011 +.229 2.782 2550 ---- ---- ---- ---- 2.941 +.225 2.716 2575 ---- ---- ---- ---- 2.873 +.221 2.652 2600 ---- ---- ---- ---- 2.807 +.216 2.591 2625 ---- ---- ---- ---- 2.743 +.212 2.531 2650 ---- ---- ---- ---- 2.679 +.206 2.473 1 2675 ---- ---- ---- ---- 2.617 +.201 2.416 2700 ---- ---- ---- ---- 2.555 +.195 2.360 5 5 2725 ---- ---- ---- ---- 2.493 +.188 2.305 2750 ---- ---- ---- ---- 2.431 +.180 2.251 2775 ---- ---- ---- ---- 2.370 +.172 2.198 2800 ---- ---- ---- ---- 2.311 +.165 2.146 2825 ---- ---- ---- ---- 2.252 +.157 2.095 2850 ---- ---- ---- ---- 2.195 +.149 2.046 2875 ---- ---- ---- ---- 2.139 +.140 1.999 2900 ---- ---- ---- ---- 2.086 +.133 1.953 2925 ---- ---- ---- ---- 2.034 +.126 1.908 2950 ---- ---- ---- ---- 1.986 +.120 1.866 2975 ---- ---- ---- ---- 1.940 +.114 1.826 3000 ---- ---- ---- ---- 1.897 +.109 1.788 5 5 3025 ---- ---- ---- ---- 1.857 +.104 1.753 3050 ---- ---- ---- ---- 1.820 +.100 1.720 3075 ---- ---- ---- ---- 1.786 +.098 1.688 3100 ---- ---- ---- ---- 1.755 +.096 1.659 3125 ---- ---- ---- ---- 1.726 +.095 1.631 3150 ---- ---- ---- ---- 1.699 +.094 1.605 3175 ---- ---- ---- ---- 1.674 +.093 1.581 3200 ---- ---- ---- ---- 1.651 +.093 1.558 3225 ---- ---- ---- ---- 1.630 +.094 1.536 3250 ---- ---- ---- ---- 1.610 +.095 1.515 3275 ---- ---- ---- ---- 1.592 +.096 1.496 3300 ---- ---- ---- ---- 1.574 +.097 1.477 3325 ---- ---- ---- ---- 1.558 +.099 1.459 3350 ---- ---- ---- ---- 1.543 +.101 1.442 3375 ---- ---- ---- ---- 1.528 +.102 1.426 3400 ---- ---- ---- ---- 1.514 +.104 1.410 3425 ---- ---- ---- ---- 1.500 +.106 1.394 3450 ---- ---- ---- ---- 1.486 +.107 1.379 3475 ---- ---- ---- ---- 1.473 +.109 1.364 3500 ---- ---- ---- ---- 1.459 +.109 1.350 3525 ---- ---- ---- ---- 1.446 +.111 1.335 3550 ---- ---- ---- ---- 1.432 +.111 1.321 3575 ---- ---- ---- ---- 1.418 +.112 1.306 3600 ---- ---- ---- ---- 1.403 +.112 1.291 3625 ---- ---- ---- ---- 1.389 +.112 1.277 3650 ---- ---- ---- ---- 1.374 +.112 1.262 3675 ---- ---- ---- ---- 1.358 +.111 1.247 3700 ---- ---- ---- ---- 1.343 +.110 1.233 3725 ---- ---- ---- ---- 1.328 +.110 1.218 3750 ---- ---- ---- ---- 1.312 +.108 1.204 3775 ---- ---- ---- ---- 1.296 +.106 1.190 3800 ---- ---- ---- ---- 1.281 +.106 1.175 3825 ---- ---- ---- ---- 1.265 +.104 1.161 3850 ---- ---- ---- ---- 1.249 +.102 1.147 3875 ---- ---- ---- ---- 1.234 +.100 1.134 3900 ---- ---- ---- ---- 1.219 +.099 1.120 3925 ---- ---- ---- ---- 1.203 +.096 1.107 3950 ---- ---- ---- ---- 1.188 +.094 1.094 3975 ---- ---- ---- ---- 1.174 +.093 1.081 4000 ---- ---- ---- ---- 1.159 +.091 1.068 4025 ---- ---- ---- ---- 1.145 +.089 1.056 4050 ---- ---- ---- ---- 1.131 +.087 1.044 4075 ---- ---- ---- ---- 1.118 +.086 1.032 4100 ---- ---- ---- ---- 1.104 +.083 1.021 725 ---- ---- ---- ---- 17.033 +.447 16.586 750 ---- ---- ---- ---- 16.783 +.447 16.336 775 ---- ---- ---- ---- 16.533 +.447 16.086 800 ---- ---- ---- ---- 16.283 +.447 15.836 825 ---- ---- ---- ---- 16.033 +.447 15.586 850 ---- ---- ---- ---- 15.783 +.447 15.336 875 ---- ---- ---- ---- 15.533 +.447 15.086 900 ---- ---- ---- ---- 15.283 +.447 14.836 925 ---- ---- ---- ---- 15.033 +.447 14.586 950 ---- ---- ---- ---- 14.783 +.447 14.336 975 ---- ---- ---- ---- 14.533 +.447 14.086 SO DEC24 Silver Option CALL 1000 ---- ---- ---- ---- 14.744 +.445 14.299 1025 ---- ---- ---- ---- 14.497 +.443 14.054 1050 ---- ---- ---- ---- 14.251 +.442 13.809 1075 ---- ---- ---- ---- 14.007 +.440 13.567 1100 ---- ---- ---- ---- 13.764 +.439 13.325 1125 ---- ---- ---- ---- 13.523 +.438 13.085 1150 ---- ---- ---- ---- 13.282 +.435 12.847 1175 ---- ---- ---- ---- 13.043 +.434 12.609 1200 ---- ---- ---- ---- 12.805 +.432 12.373 1225 ---- ---- ---- ---- 12.569 +.431 12.138 1250 ---- ---- ---- ---- 12.333 +.429 11.904 1275 ---- ---- ---- ---- 12.099 +.427 11.672 1300 ---- ---- ---- ---- 11.866 +.425 11.441 1325 ---- ---- ---- ---- 11.634 +.423 11.211 1350 ---- ---- ---- ---- 11.404 +.421 10.983 1375 ---- ---- ---- ---- 11.175 +.419 10.756 1400 ---- ---- ---- ---- 10.947 +.417 10.530 1425 ---- ---- ---- ---- 10.721 +.415 10.306 1450 ---- ---- ---- ---- 10.496 +.412 10.084 1475 ---- ---- ---- ---- 10.273 +.410 9.863 1500 ---- ---- ---- ---- 10.051 +.407 9.644 1525 ---- ---- ---- ---- 9.832 +.405 9.427 1550 ---- ---- ---- ---- 9.614 +.402 9.212 1575 ---- ---- ---- ---- 9.398 +.399 8.999 1600 ---- ---- ---- ---- 9.184 +.396 8.788 1625 ---- ---- ---- ---- 8.972 +.392 8.580 1650 ---- ---- ---- ---- 8.763 +.390 8.373 1675 ---- ---- ---- ---- 8.556 +.386 8.170 1700 ---- ---- ---- ---- 8.352 +.383 7.969 1725 ---- ---- ---- ---- 8.150 +.379 7.771 1750 ---- ---- ---- ---- 7.951 +.376 7.575 1775 ---- ---- ---- ---- 7.755 +.372 7.383 1800 ---- ---- ---- ---- 7.562 +.369 7.193 1825 ---- ---- ---- ---- 7.372 +.365 7.007 1850 ---- ---- ---- ---- 7.185 +.361 6.824 1875 ---- ---- ---- ---- 7.001 +.356 6.645 1900 ---- ---- ---- ---- 6.821 +.353 6.468 1925 ---- ---- ---- ---- 6.644 +.348 6.296 1950 ---- ---- ---- ---- 6.471 +.344 6.127 1975 ---- ---- ---- ---- 6.301 +.340 5.961 2000 ---- ---- ---- ---- 6.135 +.335 5.800 2025 ---- ---- ---- ---- 5.972 +.330 5.642 2050 ---- ---- ---- ---- 5.814 +.326 5.488 2075 ---- ---- ---- ---- 5.660 +.322 5.338 2100 ---- ---- ---- ---- 5.510 +.317 5.193 2125 ---- ---- ---- ---- 5.364 +.312 5.052 2150 ---- ---- ---- ---- 5.224 +.308 4.916 2175 ---- ---- ---- ---- 5.088 +.303 4.785 2200 ---- ---- ---- ---- 4.957 +.297 4.660 2225 ---- ---- ---- ---- 4.831 +.292 4.539 2250 ---- ---- ---- ---- 4.710 +.288 4.422 2275 ---- ---- ---- ---- 4.594 +.284 4.310 2300 ---- ---- ---- ---- 4.482 +.279 4.203 2325 ---- ---- ---- ---- 4.374 +.274 4.100 2350 ---- ---- ---- ---- 4.270 +.269 4.001 2375 ---- ---- ---- ---- 4.170 +.265 3.905 2400 ---- ---- ---- ---- 4.075 +.261 3.814 2425 ---- ---- ---- ---- 3.983 +.256 3.727 2450 ---- ---- ---- ---- 3.895 +.252 3.643 2475 ---- ---- ---- ---- 3.811 +.247 3.564 2500 ---- ---- ---- ---- 3.731 +.244 3.487 2525 ---- ---- ---- ---- 3.654 +.239 3.415 2550 ---- ---- ---- ---- 3.581 +.236 3.345 2575 ---- ---- ---- ---- 3.511 +.232 3.279 2600 ---- ---- ---- ---- 3.444 +.228 3.216 2625 ---- ---- ---- ---- 3.379 +.224 3.155 2650 ---- ---- ---- ---- 3.318 +.220 3.098 2675 ---- ---- ---- ---- 3.259 +.217 3.042 2700 ---- ---- ---- ---- 3.202 +.213 2.989 2725 ---- ---- ---- ---- 3.148 +.210 2.938 2750 ---- ---- ---- ---- 3.096 +.207 2.889 2775 ---- ---- ---- ---- 3.045 +.204 2.841 2800 ---- ---- ---- ---- 2.997 +.201 2.796 2825 ---- ---- ---- ---- 2.950 +.198 2.752 2850 ---- ---- ---- ---- 2.905 +.195 2.710 2875 ---- ---- ---- ---- 2.862 +.192 2.670 2900 ---- ---- ---- ---- 2.820 +.190 2.630 2925 ---- ---- ---- ---- 2.779 +.186 2.593 2950 ---- ---- ---- ---- 2.740 +.184 2.556 2975 ---- ---- ---- ---- 2.702 +.181 2.521 3000 ---- ---- ---- ---- 2.666 +.179 2.487 3025 ---- ---- ---- ---- 2.631 +.177 2.454 3050 ---- ---- ---- ---- 2.596 +.174 2.422 3075 ---- ---- ---- ---- 2.563 +.172 2.391 3100 ---- ---- ---- ---- 2.531 +.170 2.361 3125 ---- ---- ---- ---- 2.500 +.168 2.332 3150 ---- ---- ---- ---- 2.470 +.165 2.305 3175 ---- ---- ---- ---- 2.441 +.164 2.277 3200 ---- ---- ---- ---- 2.413 +.162 2.251 3225 ---- ---- ---- ---- 2.385 +.160 2.225 3250 ---- ---- ---- ---- 2.359 +.158 2.201 3275 ---- ---- ---- ---- 2.333 +.156 2.177 3300 ---- ---- ---- ---- 2.307 +.154 2.153 3325 ---- ---- ---- ---- 2.283 +.153 2.130 3350 ---- ---- ---- ---- 2.259 +.151 2.108 3375 ---- ---- ---- ---- 2.236 +.150 2.086 3400 ---- ---- ---- ---- 2.213 +.148 2.065 3425 ---- ---- ---- ---- 2.191 +.146 2.045 3450 ---- ---- ---- ---- 2.169 +.144 2.025 3475 ---- ---- ---- ---- 2.148 +.143 2.005 3500 ---- ---- ---- ---- 2.127 +.141 1.986 3525 ---- ---- ---- ---- 2.107 +.140 1.967 3550 ---- ---- ---- ---- 2.087 +.139 1.948 3575 ---- ---- ---- ---- 2.067 +.137 1.930 3600 ---- ---- ---- ---- 2.048 +.136 1.912 3625 ---- ---- ---- ---- 2.029 +.134 1.895 3650 ---- ---- ---- ---- 2.011 +.133 1.878 3675 ---- ---- ---- ---- 1.992 +.131 1.861 3700 ---- ---- ---- ---- 1.975 +.131 1.844 3725 ---- ---- ---- ---- 1.957 +.129 1.828 3750 ---- ---- ---- ---- 1.940 +.128 1.812 3775 ---- ---- ---- ---- 1.923 +.127 1.796 3800 ---- ---- ---- ---- 1.906 +.125 1.781 3825 ---- ---- ---- ---- 1.890 +.124 1.766 3850 ---- ---- ---- ---- 1.874 +.123 1.751 3875 ---- ---- ---- ---- 1.859 +.122 1.737 3900 ---- ---- ---- ---- 1.844 +.121 1.723 3925 ---- ---- ---- ---- 1.829 +.120 1.709 3950 ---- ---- ---- ---- 1.814 +.119 1.695 3975 ---- ---- ---- ---- 1.800 +.118 1.682 4000 ---- ---- ---- ---- 1.786 +.117 1.669 4025 ---- ---- ---- ---- 1.772 +.115 1.657 4050 ---- ---- ---- ---- 1.759 +.115 1.644 4075 ---- ---- ---- ---- 1.746 +.114 1.632 4100 ---- ---- ---- ---- 1.734 +.113 1.621 5000 ---- ---- ---- ---- 1.456 +.090 1.366 6000 ---- ---- ---- ---- 1.383 +.080 1.303 725 ---- ---- ---- ---- 17.493 +.447 17.046 750 ---- ---- ---- ---- 17.243 +.447 16.796 775 ---- ---- ---- ---- 16.993 +.447 16.546 800 ---- ---- ---- ---- 16.743 +.447 16.296 825 ---- ---- ---- ---- 16.493 +.447 16.046 850 ---- ---- ---- ---- 16.243 +.447 15.796 875 ---- ---- ---- ---- 15.993 +.447 15.546 900 ---- ---- ---- ---- 15.743 +.447 15.296 925 ---- ---- ---- ---- 15.493 +.447 15.046 950 ---- ---- ---- ---- 15.243 +.447 14.796 975 ---- ---- ---- ---- 14.993 +.446 14.547 SO JLY25 Silver Option CALL 1000 ---- ---- ---- ---- 14.949 +.439 14.510 1025 ---- ---- ---- ---- 14.712 +.438 14.274 1050 ---- ---- ---- ---- 14.476 +.437 14.039 1075 ---- ---- ---- ---- 14.240 +.434 13.806 1100 ---- ---- ---- ---- 14.007 +.434 13.573 1125 ---- ---- ---- ---- 13.774 +.432 13.342 1150 ---- ---- ---- ---- 13.542 +.430 13.112 1175 ---- ---- ---- ---- 13.311 +.428 12.883 1200 ---- ---- ---- ---- 13.082 +.427 12.655 1225 ---- ---- ---- ---- 12.853 +.425 12.428 1250 ---- ---- ---- ---- 12.626 +.423 12.203 1275 ---- ---- ---- ---- 12.400 +.422 11.978 1300 ---- ---- ---- ---- 12.175 +.420 11.755 1325 ---- ---- ---- ---- 11.951 +.418 11.533 1350 ---- ---- ---- ---- 11.728 +.415 11.313 1375 ---- ---- ---- ---- 11.507 +.414 11.093 1400 ---- ---- ---- ---- 11.287 +.411 10.876 1425 ---- ---- ---- ---- 11.068 +.409 10.659 1450 ---- ---- ---- ---- 10.851 +.406 10.445 1475 ---- ---- ---- ---- 10.636 +.404 10.232 1500 ---- ---- ---- ---- 10.422 +.401 10.021 1525 ---- ---- ---- ---- 10.210 +.399 9.811 1550 ---- ---- ---- ---- 10.000 +.396 9.604 1575 ---- ---- ---- ---- 9.792 +.394 9.398 1600 ---- ---- ---- ---- 9.586 +.391 9.195 1625 ---- ---- ---- ---- 9.382 +.388 8.994 1650 ---- ---- ---- ---- 9.180 +.384 8.796 1675 ---- ---- ---- ---- 8.981 +.381 8.600 1700 ---- ---- ---- ---- 8.785 +.378 8.407 1725 ---- ---- ---- ---- 8.591 +.375 8.216 1750 ---- ---- ---- ---- 8.400 +.372 8.028 1775 ---- ---- ---- ---- 8.212 +.368 7.844 1800 ---- ---- ---- ---- 8.027 +.365 7.662 1825 ---- ---- ---- ---- 7.845 +.361 7.484 1850 ---- ---- ---- ---- 7.666 +.358 7.308 1875 ---- ---- ---- ---- 7.490 +.354 7.136 1900 ---- ---- ---- ---- 7.318 +.351 6.967 1925 ---- ---- ---- ---- 7.149 +.347 6.802 1950 ---- ---- ---- ---- 6.983 +.343 6.640 1975 ---- ---- ---- ---- 6.821 +.339 6.482 2000 ---- ---- ---- ---- 6.662 +.335 6.327 2025 ---- ---- ---- ---- 6.507 +.331 6.176 2050 ---- ---- ---- ---- 6.355 +.326 6.029 2075 ---- ---- ---- ---- 6.208 +.322 5.886 2100 ---- ---- ---- ---- 6.065 +.318 5.747 2125 ---- ---- ---- ---- 5.927 +.314 5.613 2150 ---- ---- ---- ---- 5.793 +.310 5.483 2175 ---- ---- ---- ---- 5.664 +.305 5.359 2200 ---- ---- ---- ---- 5.541 +.302 5.239 2225 ---- ---- ---- ---- 5.421 +.297 5.124 2250 ---- ---- ---- ---- 5.307 +.293 5.014 2275 ---- ---- ---- ---- 5.197 +.289 4.908 2300 ---- ---- ---- ---- 5.091 +.285 4.806 2325 ---- ---- ---- ---- 4.989 +.281 4.708 2350 ---- ---- ---- ---- 4.891 +.277 4.614 2375 ---- ---- ---- ---- 4.798 +.273 4.525 2400 ---- ---- ---- ---- 4.708 +.270 4.438 2425 ---- ---- ---- ---- 4.621 +.265 4.356 2450 ---- ---- ---- ---- 4.539 +.262 4.277 2475 ---- ---- ---- ---- 4.460 +.258 4.202 2500 ---- ---- ---- ---- 4.385 +.255 4.130 2525 ---- ---- ---- ---- 4.313 +.251 4.062 2550 ---- ---- ---- ---- 4.245 +.248 3.997 2575 ---- ---- ---- ---- 4.179 +.244 3.935 2600 ---- ---- ---- ---- 4.117 +.241 3.876 2625 ---- ---- ---- ---- 4.057 +.238 3.819 2650 ---- ---- ---- ---- 4.000 +.235 3.765 2675 ---- ---- ---- ---- 3.945 +.232 3.713 2700 ---- ---- ---- ---- 3.892 +.229 3.663 2725 ---- ---- ---- ---- 3.842 +.226 3.616 2750 ---- ---- ---- ---- 3.793 +.223 3.570 2775 ---- ---- ---- ---- 3.746 +.220 3.526 2800 ---- ---- ---- ---- 3.701 +.218 3.483 2825 ---- ---- ---- ---- 3.658 +.216 3.442 2850 ---- ---- ---- ---- 3.616 +.213 3.403 2875 ---- ---- ---- ---- 3.576 +.211 3.365 2900 ---- ---- ---- ---- 3.537 +.208 3.329 2925 ---- ---- ---- ---- 3.499 +.206 3.293 2950 ---- ---- ---- ---- 3.463 +.204 3.259 2975 ---- ---- ---- ---- 3.428 +.202 3.226 3000 ---- ---- ---- ---- 3.394 +.200 3.194 3025 ---- ---- ---- ---- 3.361 +.197 3.164 3050 ---- ---- ---- ---- 3.329 +.195 3.134 3075 ---- ---- ---- ---- 3.299 +.194 3.105 3100 ---- ---- ---- ---- 3.269 +.192 3.077 3125 ---- ---- ---- ---- 3.240 +.190 3.050 3150 ---- ---- ---- ---- 3.212 +.188 3.024 3175 ---- ---- ---- ---- 3.184 +.186 2.998 3200 ---- ---- ---- ---- 3.158 +.185 2.973 3225 ---- ---- ---- ---- 3.132 +.183 2.949 3250 ---- ---- ---- ---- 3.107 +.181 2.926 3275 ---- ---- ---- ---- 3.083 +.180 2.903 3300 ---- ---- ---- ---- 3.059 +.178 2.881 3325 ---- ---- ---- ---- 3.036 +.176 2.860 3350 ---- ---- ---- ---- 3.014 +.175 2.839 3375 ---- ---- ---- ---- 2.992 +.173 2.819 3400 ---- ---- ---- ---- 2.971 +.172 2.799 3425 ---- ---- ---- ---- 2.950 +.171 2.779 3450 ---- ---- ---- ---- 2.929 +.169 2.760 3475 ---- ---- ---- ---- 2.909 +.168 2.741 3500 ---- ---- ---- ---- 2.890 +.167 2.723 3525 ---- ---- ---- ---- 2.870 +.165 2.705 3550 ---- ---- ---- ---- 2.852 +.165 2.687 3575 ---- ---- ---- ---- 2.833 +.163 2.670 3600 ---- ---- ---- ---- 2.815 +.162 2.653 3625 ---- ---- ---- ---- 2.797 +.161 2.636 3650 ---- ---- ---- ---- 2.779 +.159 2.620 3675 ---- ---- ---- ---- 2.761 +.158 2.603 3700 ---- ---- ---- ---- 2.744 +.157 2.587 3725 ---- ---- ---- ---- 2.727 +.156 2.571 3750 ---- ---- ---- ---- 2.711 +.155 2.556 3775 ---- ---- ---- ---- 2.694 +.153 2.541 3800 ---- ---- ---- ---- 2.678 +.152 2.526 3825 ---- ---- ---- ---- 2.662 +.151 2.511 3850 ---- ---- ---- ---- 2.647 +.151 2.496 3875 ---- ---- ---- ---- 2.632 +.150 2.482 3900 ---- ---- ---- ---- 2.617 +.149 2.468 3925 ---- ---- ---- ---- 2.602 +.147 2.455 3950 ---- ---- ---- ---- 2.588 +.147 2.441 3975 ---- ---- ---- ---- 2.574 +.146 2.428 4000 ---- ---- ---- ---- 2.561 +.145 2.416 4025 ---- ---- ---- ---- 2.547 +.144 2.403 4050 ---- ---- ---- ---- 2.534 +.143 2.391 4075 ---- ---- ---- ---- 2.522 +.142 2.380 4100 ---- ---- ---- ---- 2.509 +.141 2.368 4125 ---- ---- ---- ---- 2.498 +.141 2.357 925 ---- ---- ---- ---- 15.670 +.443 15.227 950 ---- ---- ---- ---- 15.428 +.441 14.987 975 ---- ---- ---- ---- 15.188 +.440 14.748 SO DEC25 Silver Option CALL 1000 ---- ---- ---- ---- 15.126 +.437 14.689 1025 ---- ---- ---- ---- 14.895 +.435 14.460 1050 ---- ---- ---- ---- 14.665 +.433 14.232 1075 ---- ---- ---- ---- 14.437 +.433 14.004 1100 ---- ---- ---- ---- 14.209 +.431 13.778 1125 ---- ---- ---- ---- 13.982 +.429 13.553 1150 ---- ---- ---- ---- 13.756 +.427 13.329 1175 ---- ---- ---- ---- 13.531 +.425 13.106 1200 ---- ---- ---- ---- 13.307 +.424 12.883 1225 ---- ---- ---- ---- 13.084 +.422 12.662 1250 ---- ---- ---- ---- 12.862 +.420 12.442 1275 ---- ---- ---- ---- 12.641 +.418 12.223 1300 ---- ---- ---- ---- 12.421 +.416 12.005 1325 ---- ---- ---- ---- 12.202 +.414 11.788 1350 ---- ---- ---- ---- 11.985 +.413 11.572 1375 ---- ---- ---- ---- 11.768 +.410 11.358 1400 ---- ---- ---- ---- 11.553 +.408 11.145 1425 ---- ---- ---- ---- 11.339 +.406 10.933 1450 ---- ---- ---- ---- 11.126 +.403 10.723 1475 ---- ---- ---- ---- 10.915 +.401 10.514 1500 ---- ---- ---- ---- 10.706 +.399 10.307 1525 ---- ---- ---- ---- 10.498 +.396 10.102 1550 ---- ---- ---- ---- 10.292 +.394 9.898 1575 ---- ---- ---- ---- 10.088 +.391 9.697 1600 ---- ---- ---- ---- 9.886 +.389 9.497 1625 ---- ---- ---- ---- 9.686 +.386 9.300 1650 ---- ---- ---- ---- 9.488 +.383 9.105 1675 ---- ---- ---- ---- 9.293 +.380 8.913 1700 ---- ---- ---- ---- 9.100 +.377 8.723 1725 ---- ---- ---- ---- 8.910 +.374 8.536 1750 ---- ---- ---- ---- 8.723 +.371 8.352 1775 ---- ---- ---- ---- 8.538 +.367 8.171 1800 ---- ---- ---- ---- 8.356 +.364 7.992 1825 ---- ---- ---- ---- 8.178 +.361 7.817 1850 ---- ---- ---- ---- 8.002 +.357 7.645 1875 ---- ---- ---- ---- 7.829 +.353 7.476 1900 ---- ---- ---- ---- 7.660 +.350 7.310 1925 ---- ---- ---- ---- 7.494 +.347 7.147 1950 ---- ---- ---- ---- 7.331 +.343 6.988 1975 ---- ---- ---- ---- 7.172 +.339 6.833 2000 ---- ---- ---- ---- 7.016 +.336 6.680 2025 ---- ---- ---- ---- 6.863 +.331 6.532 2050 ---- ---- ---- ---- 6.715 +.328 6.387 2075 ---- ---- ---- ---- 6.570 +.324 6.246 2100 ---- ---- ---- ---- 6.429 +.321 6.108 2125 ---- ---- ---- ---- 6.292 +.316 5.976 2150 ---- ---- ---- ---- 6.160 +.313 5.847 2175 ---- ---- ---- ---- 6.032 +.308 5.724 2200 ---- ---- ---- ---- 5.910 +.305 5.605 2225 ---- ---- ---- ---- 5.792 +.301 5.491 2250 ---- ---- ---- ---- 5.679 +.297 5.382 2275 ---- ---- ---- ---- 5.571 +.293 5.278 2300 ---- ---- ---- ---- 5.467 +.290 5.177 2325 ---- ---- ---- ---- 5.367 +.286 5.081 2350 ---- ---- ---- ---- 5.271 +.282 4.989 2375 ---- ---- ---- ---- 5.179 +.278 4.901 2400 ---- ---- ---- ---- 5.091 +.275 4.816 2425 ---- ---- ---- ---- 5.006 +.271 4.735 2450 ---- ---- ---- ---- 4.926 +.268 4.658 2475 ---- ---- ---- ---- 4.849 +.265 4.584 2500 ---- ---- ---- ---- 4.775 +.261 4.514 2525 ---- ---- ---- ---- 4.705 +.258 4.447 2550 ---- ---- ---- ---- 4.639 +.255 4.384 2575 ---- ---- ---- ---- 4.575 +.251 4.324 2600 ---- ---- ---- ---- 4.515 +.249 4.266 2625 ---- ---- ---- ---- 4.457 +.246 4.211 2650 ---- ---- ---- ---- 4.402 +.243 4.159 2675 ---- ---- ---- ---- 4.350 +.240 4.110 2700 ---- ---- ---- ---- 4.300 +.238 4.062 2725 ---- ---- ---- ---- 4.252 +.236 4.016 2750 ---- ---- ---- ---- 4.205 +.232 3.973 2775 ---- ---- ---- ---- 4.161 +.230 3.931 2800 ---- ---- ---- ---- 4.118 +.227 3.891 2825 ---- ---- ---- ---- 4.077 +.225 3.852 2850 ---- ---- ---- ---- 4.038 +.223 3.815 2875 ---- ---- ---- ---- 4.000 +.221 3.779 2900 ---- ---- ---- ---- 3.963 +.218 3.745 2925 ---- ---- ---- ---- 3.928 +.217 3.711 2950 ---- ---- ---- ---- 3.894 +.215 3.679 2975 ---- ---- ---- ---- 3.861 +.213 3.648 3000 ---- ---- ---- ---- 3.829 +.210 3.619 3025 ---- ---- ---- ---- 3.799 +.209 3.590 3050 ---- ---- ---- ---- 3.769 +.207 3.562 3075 ---- ---- ---- ---- 3.740 +.205 3.535 3100 ---- ---- ---- ---- 3.713 +.204 3.509 3125 ---- ---- ---- ---- 3.686 +.202 3.484 3150 ---- ---- ---- ---- 3.660 +.201 3.459 3175 ---- ---- ---- ---- 3.635 +.199 3.436 3200 ---- ---- ---- ---- 3.610 +.197 3.413 3225 ---- ---- ---- ---- 3.586 +.195 3.391 3250 ---- ---- ---- ---- 3.563 +.194 3.369 3275 ---- ---- ---- ---- 3.541 +.193 3.348 3300 ---- ---- ---- ---- 3.519 +.191 3.328 3325 ---- ---- ---- ---- 3.498 +.190 3.308 3350 ---- ---- ---- ---- 3.477 +.188 3.289 3375 ---- ---- ---- ---- 3.457 +.187 3.270 3400 ---- ---- ---- ---- 3.438 +.186 3.252 3425 ---- ---- ---- ---- 3.418 +.184 3.234 3450 ---- ---- ---- ---- 3.400 +.184 3.216 3475 ---- ---- ---- ---- 3.381 +.182 3.199 3500 ---- ---- ---- ---- 3.363 +.180 3.183 3525 ---- ---- ---- ---- 3.346 +.180 3.166 3550 ---- ---- ---- ---- 3.328 +.178 3.150 3575 ---- ---- ---- ---- 3.311 +.177 3.134 3600 ---- ---- ---- ---- 3.295 +.177 3.118 3625 ---- ---- ---- ---- 3.278 +.175 3.103 3650 ---- ---- ---- ---- 3.262 +.174 3.088 3675 ---- ---- ---- ---- 3.246 +.173 3.073 3700 ---- ---- ---- ---- 3.230 +.172 3.058 3725 ---- ---- ---- ---- 3.214 +.171 3.043 3750 ---- ---- ---- ---- 3.199 +.170 3.029 3775 ---- ---- ---- ---- 3.184 +.169 3.015 3800 ---- ---- ---- ---- 3.169 +.168 3.001 3825 ---- ---- ---- ---- 3.154 +.167 2.987 3850 ---- ---- ---- ---- 3.140 +.166 2.974 3875 ---- ---- ---- ---- 3.126 +.165 2.961 3900 ---- ---- ---- ---- 3.112 +.164 2.948 3925 ---- ---- ---- ---- 3.098 +.163 2.935 3950 ---- ---- ---- ---- 3.085 +.162 2.923 3975 ---- ---- ---- ---- 3.072 +.161 2.911 4000 ---- ---- ---- ---- 3.060 +.161 2.899 4025 ---- ---- ---- ---- 3.047 +.160 2.887 4050 ---- ---- ---- ---- 3.035 +.159 2.876 4075 ---- ---- ---- ---- 3.023 +.158 2.865 4100 ---- ---- ---- ---- 3.012 +.157 2.855 4125 ---- ---- ---- ---- 3.001 +.157 2.844 925 ---- ---- ---- ---- 15.825 +.440 15.385 950 ---- ---- ---- ---- 15.591 +.439 15.152 975 ---- ---- ---- ---- 15.357 +.437 14.920 SO JLY26 Silver Option CALL 1025 ---- ---- ---- ---- 15.800 +.434 15.366 1050 ---- ---- ---- ---- 15.578 +.433 15.145 1075 ---- ---- ---- ---- 15.357 +.432 14.925 1100 ---- ---- ---- ---- 15.136 +.431 14.705 1125 ---- ---- ---- ---- 14.916 +.429 14.487 1150 ---- ---- ---- ---- 14.696 +.427 14.269 1175 ---- ---- ---- ---- 14.477 +.426 14.051 1200 ---- ---- ---- ---- 14.259 +.424 13.835 1225 ---- ---- ---- ---- 14.041 +.422 13.619 1250 ---- ---- ---- ---- 13.824 +.421 13.403 1275 ---- ---- ---- ---- 13.607 +.419 13.188 1300 ---- ---- ---- ---- 13.391 +.417 12.974 1325 ---- ---- ---- ---- 13.176 +.415 12.761 1350 ---- ---- ---- ---- 12.962 +.413 12.549 1375 ---- ---- ---- ---- 12.749 +.412 12.337 1400 ---- ---- ---- ---- 12.537 +.410 12.127 1425 ---- ---- ---- ---- 12.325 +.407 11.918 1450 ---- ---- ---- ---- 12.115 +.405 11.710 1475 ---- ---- ---- ---- 11.906 +.403 11.503 1500 ---- ---- ---- ---- 11.698 +.401 11.297 1525 ---- ---- ---- ---- 11.492 +.399 11.093 1550 ---- ---- ---- ---- 11.287 +.397 10.890 1575 ---- ---- ---- ---- 11.083 +.394 10.689 1600 ---- ---- ---- ---- 10.882 +.392 10.490 1625 ---- ---- ---- ---- 10.681 +.389 10.292 1650 ---- ---- ---- ---- 10.483 +.386 10.097 1675 ---- ---- ---- ---- 10.287 +.384 9.903 1700 ---- ---- ---- ---- 10.093 +.381 9.712 1725 ---- ---- ---- ---- 9.901 +.378 9.523 1750 ---- ---- ---- ---- 9.712 +.376 9.336 1775 ---- ---- ---- ---- 9.525 +.373 9.152 1800 ---- ---- ---- ---- 9.341 +.370 8.971 1825 ---- ---- ---- ---- 9.160 +.367 8.793 1850 ---- ---- ---- ---- 8.981 +.364 8.617 1875 ---- ---- ---- ---- 8.805 +.361 8.444 1900 ---- ---- ---- ---- 8.633 +.358 8.275 1925 ---- ---- ---- ---- 8.463 +.355 8.108 1950 ---- ---- ---- ---- 8.296 +.351 7.945 1975 ---- ---- ---- ---- 8.133 +.348 7.785 2000 ---- ---- ---- ---- 7.973 +.345 7.628 2025 ---- ---- ---- ---- 7.816 +.341 7.475 2050 ---- ---- ---- ---- 7.663 +.338 7.325 2075 ---- ---- ---- ---- 7.513 +.335 7.178 2100 ---- ---- ---- ---- 7.366 +.331 7.035 2125 ---- ---- ---- ---- 7.223 +.328 6.895 2150 ---- ---- ---- ---- 7.084 +.324 6.760 2175 ---- ---- ---- ---- 6.949 +.321 6.628 2200 ---- ---- ---- ---- 6.818 +.318 6.500 2225 ---- ---- ---- ---- 6.691 +.314 6.377 2250 ---- ---- ---- ---- 6.569 +.310 6.259 2275 ---- ---- ---- ---- 6.453 +.307 6.146 2300 ---- ---- ---- ---- 6.341 +.303 6.038 2325 ---- ---- ---- ---- 6.234 +.300 5.934 2350 ---- ---- ---- ---- 6.132 +.297 5.835 2375 ---- ---- ---- ---- 6.034 +.293 5.741 2400 ---- ---- ---- ---- 5.940 +.290 5.650 2425 ---- ---- ---- ---- 5.850 +.287 5.563 2450 ---- ---- ---- ---- 5.764 +.284 5.480 2475 ---- ---- ---- ---- 5.681 +.280 5.401 2500 ---- ---- ---- ---- 5.603 +.278 5.325 2525 ---- ---- ---- ---- 5.528 +.275 5.253 2550 ---- ---- ---- ---- 5.456 +.271 5.185 2575 ---- ---- ---- ---- 5.388 +.268 5.120 2600 ---- ---- ---- ---- 5.324 +.266 5.058 2625 ---- ---- ---- ---- 5.263 +.263 5.000 2650 ---- ---- ---- ---- 5.205 +.261 4.944 2675 ---- ---- ---- ---- 5.150 +.258 4.892 2700 ---- ---- ---- ---- 5.098 +.256 4.842 2725 ---- ---- ---- ---- 5.048 +.253 4.795 2750 ---- ---- ---- ---- 5.001 +.251 4.750 2775 ---- ---- ---- ---- 4.955 +.248 4.707 2800 ---- ---- ---- ---- 4.912 +.246 4.666 2825 ---- ---- ---- ---- 4.871 +.244 4.627 2850 ---- ---- ---- ---- 4.831 +.242 4.589 2875 ---- ---- ---- ---- 4.793 +.240 4.553 2900 ---- ---- ---- ---- 4.757 +.238 4.519 2925 ---- ---- ---- ---- 4.722 +.236 4.486 2950 ---- ---- ---- ---- 4.689 +.234 4.455 2975 ---- ---- ---- ---- 4.657 +.233 4.424 3000 ---- ---- ---- ---- 4.626 +.231 4.395 3025 ---- ---- ---- ---- 4.596 +.229 4.367 3050 ---- ---- ---- ---- 4.567 +.227 4.340 3075 ---- ---- ---- ---- 4.540 +.226 4.314 3100 ---- ---- ---- ---- 4.513 +.224 4.289 3125 ---- ---- ---- ---- 4.487 +.222 4.265 3150 ---- ---- ---- ---- 4.462 +.221 4.241 3175 ---- ---- ---- ---- 4.438 +.219 4.219 3200 ---- ---- ---- ---- 4.414 +.217 4.197 3225 ---- ---- ---- ---- 4.392 +.217 4.175 3250 ---- ---- ---- ---- 4.369 +.215 4.154 3275 ---- ---- ---- ---- 4.348 +.214 4.134 3300 ---- ---- ---- ---- 4.327 +.213 4.114 3325 ---- ---- ---- ---- 4.306 +.211 4.095 3350 ---- ---- ---- ---- 4.286 +.209 4.077 3375 ---- ---- ---- ---- 4.267 +.209 4.058 3400 ---- ---- ---- ---- 4.248 +.207 4.041 3425 ---- ---- ---- ---- 4.230 +.206 4.024 3450 ---- ---- ---- ---- 4.213 +.205 4.008 3475 ---- ---- ---- ---- 4.196 +.204 3.992 3500 ---- ---- ---- ---- 4.179 +.203 3.976 3525 ---- ---- ---- ---- 4.163 +.202 3.961 3550 ---- ---- ---- ---- 4.148 +.201 3.947 3575 ---- ---- ---- ---- 4.133 +.200 3.933 3600 ---- ---- ---- ---- 4.119 +.199 3.920 3625 ---- ---- ---- ---- 4.105 +.198 3.907 3650 ---- ---- ---- ---- 4.091 +.196 3.895 3675 ---- ---- ---- ---- 4.079 +.196 3.883 3700 ---- ---- ---- ---- 4.067 +.195 3.872 3725 ---- ---- ---- ---- 4.055 +.194 3.861 3750 ---- ---- ---- ---- 4.044 +.193 3.851 3775 ---- ---- ---- ---- 4.033 +.192 3.841 3800 ---- ---- ---- ---- 4.023 +.191 3.832 3825 ---- ---- ---- ---- 4.013 +.190 3.823 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.980 +.434 15.546 1050 ---- ---- ---- ---- 15.761 +.432 15.329 1075 ---- ---- ---- ---- 15.543 +.431 15.112 1100 ---- ---- ---- ---- 15.326 +.429 14.897 1125 ---- ---- ---- ---- 15.110 +.429 14.681 1150 ---- ---- ---- ---- 14.894 +.427 14.467 1175 ---- ---- ---- ---- 14.678 +.425 14.253 1200 ---- ---- ---- ---- 14.463 +.424 14.039 1225 ---- ---- ---- ---- 14.248 +.422 13.826 1250 ---- ---- ---- ---- 14.034 +.420 13.614 1275 ---- ---- ---- ---- 13.820 +.418 13.402 1300 ---- ---- ---- ---- 13.608 +.417 13.191 1325 ---- ---- ---- ---- 13.395 +.415 12.980 1350 ---- ---- ---- ---- 13.184 +.413 12.771 1375 ---- ---- ---- ---- 12.973 +.411 12.562 1400 ---- ---- ---- ---- 12.764 +.409 12.355 1425 ---- ---- ---- ---- 12.555 +.407 12.148 1450 ---- ---- ---- ---- 12.347 +.405 11.942 1475 ---- ---- ---- ---- 12.141 +.403 11.738 1500 ---- ---- ---- ---- 11.936 +.401 11.535 1525 ---- ---- ---- ---- 11.732 +.399 11.333 1550 ---- ---- ---- ---- 11.529 +.396 11.133 1575 ---- ---- ---- ---- 11.328 +.394 10.934 1600 ---- ---- ---- ---- 11.129 +.392 10.737 1625 ---- ---- ---- ---- 10.931 +.389 10.542 1650 ---- ---- ---- ---- 10.735 +.386 10.349 1675 ---- ---- ---- ---- 10.541 +.384 10.157 1700 ---- ---- ---- ---- 10.350 +.382 9.968 1725 ---- ---- ---- ---- 10.160 +.378 9.782 1750 ---- ---- ---- ---- 9.973 +.376 9.597 1775 ---- ---- ---- ---- 9.789 +.373 9.416 1800 ---- ---- ---- ---- 9.607 +.370 9.237 1825 ---- ---- ---- ---- 9.428 +.367 9.061 1850 ---- ---- ---- ---- 9.252 +.364 8.888 1875 ---- ---- ---- ---- 9.079 +.361 8.718 1900 ---- ---- ---- ---- 8.909 +.358 8.551 1925 ---- ---- ---- ---- 8.742 +.355 8.387 1950 ---- ---- ---- ---- 8.578 +.352 8.226 1975 ---- ---- ---- ---- 8.417 +.349 8.068 2000 ---- ---- ---- ---- 8.259 +.345 7.914 2025 ---- ---- ---- ---- 8.105 +.343 7.762 2050 ---- ---- ---- ---- 7.954 +.339 7.615 2075 ---- ---- ---- ---- 7.807 +.337 7.470 2100 ---- ---- ---- ---- 7.662 +.332 7.330 2125 ---- ---- ---- ---- 7.522 +.330 7.192 2150 ---- ---- ---- ---- 7.385 +.326 7.059 2175 ---- ---- ---- ---- 7.252 +.323 6.929 2200 ---- ---- ---- ---- 7.124 +.320 6.804 2225 ---- ---- ---- ---- 7.000 +.317 6.683 2250 ---- ---- ---- ---- 6.881 +.313 6.568 2275 ---- ---- ---- ---- 6.767 +.310 6.457 2300 ---- ---- ---- ---- 6.658 +.307 6.351 2325 ---- ---- ---- ---- 6.553 +.303 6.250 2350 ---- ---- ---- ---- 6.454 +.300 6.154 2375 ---- ---- ---- ---- 6.358 +.297 6.061 2400 ---- ---- ---- ---- 6.267 +.294 5.973 2425 ---- ---- ---- ---- 6.180 +.291 5.889 2450 ---- ---- ---- ---- 6.097 +.288 5.809 2475 ---- ---- ---- ---- 6.017 +.285 5.732 2500 ---- ---- ---- ---- 5.941 +.282 5.659 2525 ---- ---- ---- ---- 5.869 +.280 5.589 2550 ---- ---- ---- ---- 5.800 +.277 5.523 2575 ---- ---- ---- ---- 5.735 +.274 5.461 2600 ---- ---- ---- ---- 5.673 +.271 5.402 2625 ---- ---- ---- ---- 5.615 +.269 5.346 2650 ---- ---- ---- ---- 5.559 +.266 5.293 2675 ---- ---- ---- ---- 5.507 +.264 5.243 2700 ---- ---- ---- ---- 5.458 +.262 5.196 2725 ---- ---- ---- ---- 5.411 +.260 5.151 2750 ---- ---- ---- ---- 5.366 +.257 5.109 2775 ---- ---- ---- ---- 5.324 +.256 5.068 2800 ---- ---- ---- ---- 5.283 +.253 5.030 2825 ---- ---- ---- ---- 5.244 +.251 4.993 2850 ---- ---- ---- ---- 5.207 +.249 4.958 2875 ---- ---- ---- ---- 5.172 +.247 4.925 2900 ---- ---- ---- ---- 5.138 +.245 4.893 2925 ---- ---- ---- ---- 5.106 +.244 4.862 2950 ---- ---- ---- ---- 5.075 +.242 4.833 2975 ---- ---- ---- ---- 5.045 +.240 4.805 3000 ---- ---- ---- ---- 5.017 +.239 4.778 3025 ---- ---- ---- ---- 4.989 +.237 4.752 3050 ---- ---- ---- ---- 4.963 +.236 4.727 3075 ---- ---- ---- ---- 4.938 +.235 4.703 3100 ---- ---- ---- ---- 4.913 +.232 4.681 3125 ---- ---- ---- ---- 4.890 +.232 4.658 3150 ---- ---- ---- ---- 4.867 +.230 4.637 3175 ---- ---- ---- ---- 4.845 +.229 4.616 3200 ---- ---- ---- ---- 4.823 +.227 4.596 3225 ---- ---- ---- ---- 4.803 +.226 4.577 3250 ---- ---- ---- ---- 4.783 +.225 4.558 3275 ---- ---- ---- ---- 4.763 +.223 4.540 3300 ---- ---- ---- ---- 4.744 +.222 4.522 3325 ---- ---- ---- ---- 4.725 +.220 4.505 3350 ---- ---- ---- ---- 4.708 +.220 4.488 3375 ---- ---- ---- ---- 4.690 +.218 4.472 3400 ---- ---- ---- ---- 4.673 +.217 4.456 3425 ---- ---- ---- ---- 4.657 +.216 4.441 3450 ---- ---- ---- ---- 4.641 +.215 4.426 3475 ---- ---- ---- ---- 4.626 +.214 4.412 3500 ---- ---- ---- ---- 4.612 +.214 4.398 3525 ---- ---- ---- ---- 4.597 +.212 4.385 3550 ---- ---- ---- ---- 4.584 +.212 4.372 3575 ---- ---- ---- ---- 4.571 +.211 4.360 3600 ---- ---- ---- ---- 4.558 +.209 4.349 3625 ---- ---- ---- ---- 4.546 +.208 4.338 3650 ---- ---- ---- ---- 4.535 +.208 4.327 3675 ---- ---- ---- ---- 4.524 +.207 4.317 3700 ---- ---- ---- ---- 4.513 +.206 4.307 3725 ---- ---- ---- ---- 4.503 +.205 4.298 3750 ---- ---- ---- ---- 4.494 +.205 4.289 3775 ---- ---- ---- ---- 4.485 +.204 4.281 3800 ---- ---- ---- ---- 4.477 +.203 4.274 3825 ---- ---- ---- ---- 4.469 +.203 4.266 3850 ---- ---- ---- ---- 4.461 +.201 4.260 SO JLY27 Silver Option CALL 1025 ---- ---- ---- ---- 16.226 +.432 15.794 1050 ---- ---- ---- ---- 16.014 +.431 15.583 1075 ---- ---- ---- ---- 15.802 +.430 15.372 1100 ---- ---- ---- ---- 15.591 +.428 15.163 1125 ---- ---- ---- ---- 15.380 +.427 14.953 1150 ---- ---- ---- ---- 15.170 +.426 14.744 1175 ---- ---- ---- ---- 14.960 +.424 14.536 1200 ---- ---- ---- ---- 14.750 +.423 14.327 1225 ---- ---- ---- ---- 14.540 +.421 14.119 1250 ---- ---- ---- ---- 14.330 +.419 13.911 1275 ---- ---- ---- ---- 14.121 +.417 13.704 1300 ---- ---- ---- ---- 13.913 +.416 13.497 1325 ---- ---- ---- ---- 13.704 +.413 13.291 1350 ---- ---- ---- ---- 13.497 +.412 13.085 1375 ---- ---- ---- ---- 13.290 +.410 12.880 1400 ---- ---- ---- ---- 13.084 +.408 12.676 1425 ---- ---- ---- ---- 12.879 +.406 12.473 1450 ---- ---- ---- ---- 12.675 +.404 12.271 1475 ---- ---- ---- ---- 12.472 +.402 12.070 1500 ---- ---- ---- ---- 12.270 +.400 11.870 1525 ---- ---- ---- ---- 12.069 +.398 11.671 1550 ---- ---- ---- ---- 11.869 +.395 11.474 1575 ---- ---- ---- ---- 11.671 +.393 11.278 1600 ---- ---- ---- ---- 11.474 +.391 11.083 1625 ---- ---- ---- ---- 11.279 +.388 10.891 1650 ---- ---- ---- ---- 11.085 +.385 10.700 1675 ---- ---- ---- ---- 10.894 +.383 10.511 1700 ---- ---- ---- ---- 10.704 +.380 10.324 1725 ---- ---- ---- ---- 10.517 +.378 10.139 1750 ---- ---- ---- ---- 10.332 +.375 9.957 1775 ---- ---- ---- ---- 10.150 +.373 9.777 1800 ---- ---- ---- ---- 9.970 +.370 9.600 1825 ---- ---- ---- ---- 9.793 +.368 9.425 1850 ---- ---- ---- ---- 9.618 +.364 9.254 1875 ---- ---- ---- ---- 9.447 +.362 9.085 1900 ---- ---- ---- ---- 9.279 +.359 8.920 1925 ---- ---- ---- ---- 9.113 +.356 8.757 1950 ---- ---- ---- ---- 8.951 +.353 8.598 1975 ---- ---- ---- ---- 8.791 +.349 8.442 2000 ---- ---- ---- ---- 8.635 +.346 8.289 2025 ---- ---- ---- ---- 8.483 +.344 8.139 2050 ---- ---- ---- ---- 8.333 +.341 7.992 2075 ---- ---- ---- ---- 8.187 +.338 7.849 2100 ---- ---- ---- ---- 8.044 +.334 7.710 2125 ---- ---- ---- ---- 7.905 +.331 7.574 2150 ---- ---- ---- ---- 7.770 +.329 7.441 2175 ---- ---- ---- ---- 7.638 +.326 7.312 2200 ---- ---- ---- ---- 7.510 +.323 7.187 2225 ---- ---- ---- ---- 7.386 +.319 7.067 2250 ---- ---- ---- ---- 7.267 +.316 6.951 2275 ---- ---- ---- ---- 7.153 +.313 6.840 2300 ---- ---- ---- ---- 7.044 +.310 6.734 2325 ---- ---- ---- ---- 6.941 +.307 6.634 2350 ---- ---- ---- ---- 6.842 +.304 6.538 2375 ---- ---- ---- ---- 6.747 +.301 6.446 2400 ---- ---- ---- ---- 6.657 +.298 6.359 2425 ---- ---- ---- ---- 6.572 +.296 6.276 2450 ---- ---- ---- ---- 6.490 +.293 6.197 2475 ---- ---- ---- ---- 6.411 +.289 6.122 2500 ---- ---- ---- ---- 6.337 +.287 6.050 2525 ---- ---- ---- ---- 6.266 +.284 5.982 2550 ---- ---- ---- ---- 6.199 +.282 5.917 2575 ---- ---- ---- ---- 6.136 +.280 5.856 2600 ---- ---- ---- ---- 6.076 +.277 5.799 2625 ---- ---- ---- ---- 6.019 +.275 5.744 2650 ---- ---- ---- ---- 5.966 +.273 5.693 2675 ---- ---- ---- ---- 5.916 +.270 5.646 2700 ---- ---- ---- ---- 5.869 +.268 5.601 2725 ---- ---- ---- ---- 5.825 +.267 5.558 2750 ---- ---- ---- ---- 5.783 +.265 5.518 2775 ---- ---- ---- ---- 5.743 +.262 5.481 2800 ---- ---- ---- ---- 5.706 +.261 5.445 2825 ---- ---- ---- ---- 5.670 +.259 5.411 2850 ---- ---- ---- ---- 5.636 +.257 5.379 2875 ---- ---- ---- ---- 5.604 +.256 5.348 2900 ---- ---- ---- ---- 5.573 +.254 5.319 2925 ---- ---- ---- ---- 5.544 +.252 5.292 2950 ---- ---- ---- ---- 5.516 +.250 5.266 2975 ---- ---- ---- ---- 5.490 +.249 5.241 3000 ---- ---- ---- ---- 5.464 +.247 5.217 3025 ---- ---- ---- ---- 5.440 +.246 5.194 3050 ---- ---- ---- ---- 5.417 +.244 5.173 3075 ---- ---- ---- ---- 5.395 +.243 5.152 3100 ---- ---- ---- ---- 5.374 +.242 5.132 3125 ---- ---- ---- ---- 5.354 +.241 5.113 3150 ---- ---- ---- ---- 5.334 +.239 5.095 3175 ---- ---- ---- ---- 5.315 +.238 5.077 3200 ---- ---- ---- ---- 5.297 +.237 5.060 3225 ---- ---- ---- ---- 5.280 +.236 5.044 3250 ---- ---- ---- ---- 5.263 +.235 5.028 3275 ---- ---- ---- ---- 5.246 +.233 5.013 3300 ---- ---- ---- ---- 5.230 +.232 4.998 3325 ---- ---- ---- ---- 5.215 +.232 4.983 3350 ---- ---- ---- ---- 5.200 +.230 4.970 3375 ---- ---- ---- ---- 5.186 +.230 4.956 3400 ---- ---- ---- ---- 5.172 +.229 4.943 3425 ---- ---- ---- ---- 5.158 +.227 4.931 3450 ---- ---- ---- ---- 5.145 +.226 4.919 3475 ---- ---- ---- ---- 5.133 +.226 4.907 3500 ---- ---- ---- ---- 5.121 +.225 4.896 3525 ---- ---- ---- ---- 5.110 +.224 4.886 3550 ---- ---- ---- ---- 5.099 +.223 4.876 3575 ---- ---- ---- ---- 5.088 +.222 4.866 3600 ---- ---- ---- ---- 5.078 +.221 4.857 3625 ---- ---- ---- ---- 5.069 +.221 4.848 3650 ---- ---- ---- ---- 5.060 +.220 4.840 3675 ---- ---- ---- ---- 5.052 +.219 4.833 3700 ---- ---- ---- ---- 5.044 +.219 4.825 3725 ---- ---- ---- ---- 5.036 +.217 4.819 3750 ---- ---- ---- ---- 5.029 +.217 4.812 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.118 +.414 13.704 1325 ---- ---- ---- ---- 13.915 +.413 13.502 1350 ---- ---- ---- ---- 13.712 +.411 13.301 1375 ---- ---- ---- ---- 13.508 +.409 13.099 1400 ---- ---- ---- ---- 13.306 +.407 12.899 1425 ---- ---- ---- ---- 13.104 +.406 12.698 1450 ---- ---- ---- ---- 12.902 +.403 12.499 1475 ---- ---- ---- ---- 12.701 +.401 12.300 1500 ---- ---- ---- ---- 12.500 +.399 12.101 1525 ---- ---- ---- ---- 12.301 +.397 11.904 1550 ---- ---- ---- ---- 12.102 +.394 11.708 1575 ---- ---- ---- ---- 11.905 +.392 11.513 1600 ---- ---- ---- ---- 11.709 +.390 11.319 1625 ---- ---- ---- ---- 11.514 +.387 11.127 1650 ---- ---- ---- ---- 11.322 +.386 10.936 1675 ---- ---- ---- ---- 11.130 +.382 10.748 1700 ---- ---- ---- ---- 10.941 +.380 10.561 1725 ---- ---- ---- ---- 10.754 +.378 10.376 1750 ---- ---- ---- ---- 10.570 +.375 10.195 1775 ---- ---- ---- ---- 10.388 +.373 10.015 1800 ---- ---- ---- ---- 10.209 +.370 9.839 1825 ---- ---- ---- ---- 10.033 +.367 9.666 1850 ---- ---- ---- ---- 9.860 +.365 9.495 1875 ---- ---- ---- ---- 9.690 +.362 9.328 1900 ---- ---- ---- ---- 9.523 +.359 9.164 1925 ---- ---- ---- ---- 9.359 +.356 9.003 1950 ---- ---- ---- ---- 9.199 +.354 8.845 1975 ---- ---- ---- ---- 9.041 +.350 8.691 2000 ---- ---- ---- ---- 8.887 +.347 8.540 2025 ---- ---- ---- ---- 8.737 +.345 8.392 2050 ---- ---- ---- ---- 8.589 +.342 8.247 2075 ---- ---- ---- ---- 8.445 +.339 8.106 2100 ---- ---- ---- ---- 8.305 +.336 7.969 2125 ---- ---- ---- ---- 8.167 +.332 7.835 2150 ---- ---- ---- ---- 8.033 +.329 7.704 2175 ---- ---- ---- ---- 7.903 +.326 7.577 2200 ---- ---- ---- ---- 7.777 +.324 7.453 2225 ---- ---- ---- ---- 7.655 +.320 7.335 2250 ---- ---- ---- ---- 7.538 +.318 7.220 2275 ---- ---- ---- ---- 7.426 +.315 7.111 2300 ---- ---- ---- ---- 7.319 +.312 7.007 2325 ---- ---- ---- ---- 7.217 +.309 6.908 2350 ---- ---- ---- ---- 7.121 +.307 6.814 2375 ---- ---- ---- ---- 7.028 +.303 6.725 2400 ---- ---- ---- ---- 6.940 +.300 6.640 2425 ---- ---- ---- ---- 6.857 +.298 6.559 2450 ---- ---- ---- ---- 6.777 +.296 6.481 2475 ---- ---- ---- ---- 6.701 +.293 6.408 2500 ---- ---- ---- ---- 6.629 +.291 6.338 2525 ---- ---- ---- ---- 6.560 +.288 6.272 2550 ---- ---- ---- ---- 6.496 +.286 6.210 2575 ---- ---- ---- ---- 6.434 +.283 6.151 2600 ---- ---- ---- ---- 6.377 +.281 6.096 2625 ---- ---- ---- ---- 6.323 +.280 6.043 2650 ---- ---- ---- ---- 6.272 +.277 5.995 2675 ---- ---- ---- ---- 6.224 +.275 5.949 2700 ---- ---- ---- ---- 6.179 +.273 5.906 2725 ---- ---- ---- ---- 6.137 +.271 5.866 2750 ---- ---- ---- ---- 6.097 +.269 5.828 2775 ---- ---- ---- ---- 6.060 +.267 5.793 2800 ---- ---- ---- ---- 6.025 +.266 5.759 2825 ---- ---- ---- ---- 5.992 +.264 5.728 2850 ---- ---- ---- ---- 5.960 +.262 5.698 2875 ---- ---- ---- ---- 5.930 +.261 5.669 2900 ---- ---- ---- ---- 5.902 +.259 5.643 2925 ---- ---- ---- ---- 5.875 +.258 5.617 2950 ---- ---- ---- ---- 5.849 +.256 5.593 2975 ---- ---- ---- ---- 5.825 +.255 5.570 3000 ---- ---- ---- ---- 5.802 +.253 5.549 3025 ---- ---- ---- ---- 5.780 +.252 5.528 3050 ---- ---- ---- ---- 5.759 +.251 5.508 3075 ---- ---- ---- ---- 5.739 +.249 5.490 3100 ---- ---- ---- ---- 5.720 +.248 5.472 3125 ---- ---- ---- ---- 5.702 +.247 5.455 3150 ---- ---- ---- ---- 5.684 +.245 5.439 3175 ---- ---- ---- ---- 5.668 +.245 5.423 3200 ---- ---- ---- ---- 5.652 +.244 5.408 3225 ---- ---- ---- ---- 5.636 +.242 5.394 3250 ---- ---- ---- ---- 5.621 +.241 5.380 3275 ---- ---- ---- ---- 5.607 +.241 5.366 3300 ---- ---- ---- ---- 5.593 +.240 5.353 3325 ---- ---- ---- ---- 5.579 +.238 5.341 3350 ---- ---- ---- ---- 5.566 +.237 5.329 3375 ---- ---- ---- ---- 5.554 +.237 5.317 3400 ---- ---- ---- ---- 5.542 +.236 5.306 3425 ---- ---- ---- ---- 5.530 +.235 5.295 3450 ---- ---- ---- ---- 5.519 +.234 5.285 3475 ---- ---- ---- ---- 5.508 +.233 5.275 3500 ---- ---- ---- ---- 5.498 +.232 5.266 3525 ---- ---- ---- ---- 5.489 +.232 5.257 3550 ---- ---- ---- ---- 5.479 +.230 5.249 3575 ---- ---- ---- ---- 5.471 +.230 5.241 3600 ---- ---- ---- ---- 5.463 +.230 5.233 3625 ---- ---- ---- ---- 5.455 +.229 5.226 3650 ---- ---- ---- ---- 5.448 +.228 5.220 3675 ---- ---- ---- ---- 5.441 +.227 5.214 3700 ---- ---- ---- ---- 5.435 +.227 5.208 3725 ---- ---- ---- ---- 5.429 +.226 5.203 3750 ---- ---- ---- ---- 5.424 +.225 5.199 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4202 7154 85494 SO APR23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 1025 ---- ---- ---- ---- .001 UNCH .001 1050 ---- ---- ---- ---- .001 UNCH .001 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1125 ---- ---- ---- ---- .001 UNCH .001 1150 ---- ---- ---- ---- .001 UNCH .001 1175 ---- ---- ---- ---- .001 UNCH .001 1200 ---- ---- ---- ---- .001 UNCH .001 1 1225 ---- ---- ---- ---- .001 UNCH .001 1250 ---- ---- ---- ---- .001 UNCH .001 8 1275 ---- ---- ---- ---- .001 UNCH .001 1300 ---- ---- ---- ---- .001 UNCH .001 18 1325 ---- ---- ---- ---- .001 UNCH .001 3 1350 ---- ---- ---- ---- .001 UNCH .001 1 1375 ---- ---- ---- ---- .001 UNCH .001 1400 ---- ---- ---- ---- .001 UNCH .001 1425 ---- ---- ---- ---- .001 UNCH .001 9 1450 ---- ---- ---- ---- .001 UNCH .001 9 1475 ---- ---- ---- ---- .001 UNCH .001 4 1500 ---- ---- ---- ---- .001 UNCH .001 47 1525 ---- ---- ---- ---- .001 UNCH .001 5 1550 ---- ---- ---- ---- .001 UNCH .001 38 1575 ---- ---- ---- ---- .001 UNCH .001 8 1600 ---- ---- ---- ---- .001 UNCH .001 28 1625 ---- ---- ---- ---- .001 UNCH .001 7 1650 ---- ---- ---- ---- .001 UNCH .001 28 1675 ---- ---- ---- ---- .001 UNCH .001 121 1700 ---- ---- ---- ---- .001 UNCH .001 1 165 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 UNCH .001 256 1830 ---- ---- ---- ---- .001 UNCH .001 1835 ---- ---- ---- ---- .001 UNCH .001 1840 ---- ---- ---- ---- .001 UNCH .001 1845 ---- ---- ---- ---- .001 UNCH .001 14 1850 ---- ---- ---- ---- .001 UNCH .001 75 1855 ---- ---- ---- ---- .001 UNCH .001 4 1860 ---- ---- ---- ---- .001 UNCH .001 14 1865 ---- ---- ---- ---- .001 UNCH .001 1870 ---- ---- ---- ---- .001 UNCH .001 9 1875 .002 .002 .001A .001A .001 UNCH 1 .001 4 56 1880 ---- ---- ---- ---- .001 UNCH .001 56 1885 .002 .002 .002 .002 .001 UNCH 1 .001 38 1890 ---- ---- ---- ---- .001 UNCH .001 5 1895 ---- ---- ---- ---- .001 UNCH .001 5 1900 .001 .001 .001 .001 .001 UNCH 1 .001 1130 1905 ---- ---- ---- ---- .001 UNCH .001 14 1910 ---- ---- ---- ---- .001 UNCH .001 16 1915 ---- ---- ---- ---- .001 UNCH .001 21 1920 ---- ---- ---- ---- .001 -.001 .002 12 1925 ---- ---- ---- ---- .001 -.001 .002 68 1930 ---- ---- ---- ---- .001 -.001 .002 16 1935 ---- ---- ---- ---- .001 -.001 .002 22 1940 .002 .002 .002 .002 .001 -.001 1 .002 35 1945 ---- ---- ---- ---- .002 UNCH .002 20 1950 .003 .003 .003 .003 .002 UNCH 1 .002 633 1955 ---- ---- ---- ---- .002 UNCH .002 12 1960 .002 .003 .002 .003 .002 -.001 3 .003 39 1965 .003 .003 .002A .003 .002 -.001 1 .003 21 1970 .003 .003 .003 .003 .002 -.001 1 .003 17 1975 .003 .003 .003 .003 .002 -.001 1 .003 1 101 1980 ---- ---- ---- ---- .002 -.001 .003 91 1985 ---- ---- .003A .003A .002 -.002 .004 32 1990 ---- ---- .003A .003A .002 -.002 .004 189 1995 ---- ---- .003A .003A .002 -.002 .004 65 2000 ---- ---- .003A .003A .003 -.001 .004 2 1739 2005 ---- ---- .003A .003A .003 -.002 .005 33 2010 ---- ---- .004A .004A .003 -.002 .005 33 2015 ---- ---- .004A .004A .003 -.003 .006 96 2020 ---- ---- .004A .004A .003 -.003 .006 108 2025 ---- ---- .005A .005A .003 -.003 .006 64 408 2030 ---- ---- .004A .004A .003 -.004 .007 86 2035 ---- ---- .005A .005A .003 -.004 .007 36 2040 ---- ---- .005A .005A .004 -.004 .008 234 2045 ---- ---- .005A .005A .004 -.005 .009 26 2050 .009 .009 .006A .006A .004 -.005 2 .009 1 247 2055 ---- ---- .006A .006A .004 -.006 .010 29 2060 ---- ---- .006A .006A .004 -.007 .011 54 2065 ---- ---- .006A .006A .004 -.007 .011 38 2070 ---- ---- .006A .006A .005 -.007 .012 4 31 2075 ---- ---- .007A .007A .005 -.008 .013 4 250 2080 .004 .010 .004 .010 .005 -.009 7 .014 1 228 2085 ---- ---- .008A .008A .005 -.010 .015 16 2090 ---- ---- .008A .008A .005 -.011 .016 33 2095 ---- ---- .009A .009A .006 -.012 .018 8 15 2100 .012 .012 .009A .012 .006 -.013 42 .019 6 955 2105 ---- ---- .010A .010A .006 -.014 .020 32 2110 ---- ---- .010A .010A .006 -.016 .022 12 17 2115 .006 .006 .006 .009B .007 -.017 5 .024 16 228 2120 ---- ---- .009A .009A .007 -.019 .026 18 26 2125 .015 .015 .010 .012B .007 -.021 2 .028 15 298 2130 .017 .017 .010A .012 .008 -.022 14 .030 3 27 2135 .014 .014 .011A .014 .008 -.024 9 .032 29 24 2140 ---- ---- .011A .011A .008 -.027 .035 6 29 2145 ---- ---- .012A .012A .009 -.029 .038 54 2150 .020 .021 .013A .013A .009 -.032 5 .041 118 396 2155 ---- ---- .013A .013A .010 -.035 .045 18 2160 ---- ---- .014A .014A .011 -.038 .049 5 20 2165 ---- ---- .015A .015A .012 -.042 .054 90 107 2170 ---- ---- .016A .016A .013 -.046 .059 28 2175 .012 .012 .012 .019B .014 -.051 2 .065 7 309 2180 ---- ---- .018A .018A .015 -.056 .071 27 90 2185 ---- ---- .019A .019A .016 -.062 .078 10 87 2190 .025 .025 .022A .022A .018 -.067 2 .085 2 105 2195 ---- ---- .022A .022A .020 -.073 .093 6 25 2200 .038 .051 .020 .033B .022 -.080 15 .102 212 1064 2205 .050 .050 .025A .037 .024 -.088 121 .112 3 48 2210 ---- ---- .027A .027A .026 -.097 .123 19 19 2215 .057 .057 .029A .060B .029 -.105 8 .134 47 2220 ---- ---- .033A .033A .031 -.116 .147 21 204 2225 ---- ---- .036A .036A .035 -.125 8 .160 62 115 2230 .079 .079 .039A .054A .038 -.137 8 .175 25 9 2235 .057 .057 .043A .043A .042 -.148 10 .190 19 90 2240 .056 .056 .046A .046A .047 -.160 6 .207 22 42 2245 .100 .100 .050A .053A .052 -.172 7 .224 11 38 2250 .097 .097 .056A .056A .058 -.185 20 .243 80 276 2255 .072 .072 .062A .062A .065 -.198 2 .263 68 119 2260 .150 .150 .069A .069A .073 -.211 4 .284 4 53 2265 .143 .143 .077A .077A .082 -.224 25 .306 7 19 2270 .102 .102 .088A .157B .092 -.238 11 .330 18 25 2275 .175 .246B .098 .174B .103 -.251 118 .354 43 118 2280 .133 .151 .109A .151 .116 -.264 3 .380 2 14 2285 .129 .154 .119 .161B .130 -.277 20 .407 47 43 2290 .135 .135 .133A .233B .145 -.290 13 .435 11 15 2295 .242 .246 .149A .149A .161 -.303 56 .464 2 3 2300 .317 .371B .162A .216B .178 -.317 342 .495 59 470 2305 .364 .401B .179A .305B .197 -.329 21 .526 5 2310 .235 .244 .198A .198A .217 -.342 7 .559 1 10 2315 .225 .225 .217A .360B .239 -.353 3 .592 14 18 2320 .400 .400 .238A .238A .262 -.365 4 .627 4 6 2325 .419 .419 .260A .419B .287 -.376 40 .663 4 54 2330 .311 .447 .285A .350A .314 -.386 19 .700 1 6 2335 .342 .342 .310A .479B .342 -.395 2 .737 6 2340 .369 .369 .337A .337A .371 -.405 2 .776 3 6 2345 ---- ---- .365A .365A .403 -.412 1 .815 10 2350 .486 .486 .395A .439A .436 -.420 13 .856 1 106 2355 .522 .522 .431A .431A .470 -.427 6 .897 20 2360 .499 .499 .463A .623B .506 -.432 2 .938 2 2365 ---- ---- .497A .497A .543 -.437 .980 4 2370 ---- ---- .533A .533A .581 -.442 7 1.023 2 2375 ---- ---- .571A .571A .620 -.446 1.066 264 2380 ---- ---- .629A .629A .660 -.450 1.110 6 2385 ---- ---- .669A .669A .701 -.453 1.154 9 2390 ---- ---- .709A .709A .742 -.456 1.198 200 2395 ---- ---- .752A .752A .785 -.458 1.243 6 2400 ---- ---- .769A .769A .828 -.460 13 1.288 4 257 2405 ---- ---- .837A .837A .871 -.463 1.334 4 2410 ---- ---- .880A .880A .915 -.465 1.380 5 2415 ---- ---- .924A .924A .960 -.466 1.426 1 2420 ---- ---- .964A .964A 1.005 -.467 1.472 160 2425 ---- ---- .982A .982A 1.050 -.468 1.518 19 2430 ---- ---- 1.058A 1.058A 1.096 -.469 1.565 5 2435 ---- ---- 1.103A 1.103A 1.142 -.470 1.612 7 2440 ---- ---- 1.154A 1.154A 1.189 -.470 1.659 10 2445 ---- ---- 1.201A 1.201A 1.236 -.471 1.707 1 2 2450 ---- ---- 1.206A 1.206A 1.283 -.471 1.754 53 2455 ---- ---- 1.295A 1.295A 1.330 -.472 1.802 7 2460 ---- ---- 1.334A 1.334A 1.377 -.473 1.850 2465 ---- ---- 1.389A 1.389A 1.425 -.473 1.898 4 2470 ---- ---- 1.429A 1.429A 1.473 -.473 1.946 8 2475 ---- ---- 1.437A 1.437A 1.521 -.473 1.994 5 2480 ---- ---- 1.525A 1.525A 1.569 -.474 2.043 2485 ---- ---- 1.572A 1.572A 1.617 -.474 2.091 10 2490 ---- ---- 1.622A 1.622A 1.665 -.475 2.140 2495 ---- ---- 1.669A 1.669A 1.714 -.475 2.189 6 2500 ---- ---- 1.677A 1.677A 1.763 -.475 2.238 4 2505 ---- ---- 1.767A 1.767A 1.811 -.475 2.286 2510 ---- ---- 1.816A 1.816A 1.860 -.475 2.335 7 2515 ---- ---- 1.865A 1.865A 1.909 -.475 2.384 2520 ---- ---- 1.914A 1.914A 1.958 -.476 2.434 1 2525 ---- ---- 1.922A 1.922A 2.007 -.476 2.483 5 2530 ---- ---- 2.014A 2.014A 2.057 -.475 2.532 1 2535 ---- ---- 2.062A 2.062A 2.106 -.475 2.581 4 2540 ---- ---- 2.111A 2.111A 2.155 -.475 2.630 1 2545 ---- ---- 2.162A 2.162A 2.205 -.475 2.680 1 2550 ---- ---- 2.210A 2.210A 2.254 -.475 2.729 3 2555 ---- ---- 2.261A 2.261A 2.304 -.475 2.779 2560 ---- ---- 2.309A 2.309A 2.353 -.475 2.828 6 2565 ---- ---- 2.358A 2.358A 2.403 -.474 2.877 1 2570 ---- ---- 2.409A 2.409A 2.452 -.475 2.927 2575 ---- ---- 2.457A 2.457A 2.502 -.474 2.976 2 2580 ---- ---- 2.508A 2.508A 2.552 -.474 3.026 2585 ---- ---- 2.556A 2.556A 2.601 -.474 3.075 2590 ---- ---- 2.607A 2.607A 2.651 -.474 3.125 2 2595 ---- ---- 2.655A 2.655A 2.701 -.474 3.175 1 2600 ---- ---- 2.706A 2.706A 2.750 -.474 3.224 3 2605 ---- ---- 2.754A 2.754A 2.800 -.474 3.274 2610 ---- ---- 2.804A 2.804A 2.850 -.473 3.323 2615 ---- ---- 2.855A 2.855A 2.900 -.473 3.373 2620 ---- ---- 2.903A 2.903A 2.949 -.474 3.423 2625 ---- ---- 2.954A 2.954A 2.999 -.473 3.472 1 2630 ---- ---- 3.002A 3.002A 3.049 -.473 3.522 2635 ---- ---- 3.052A 3.052A 3.099 -.473 3.572 2640 ---- ---- 3.103A 3.103A 3.149 -.472 3.621 2645 ---- ---- 3.151A 3.151A 3.199 -.472 3.671 2650 ---- ---- 3.201A 3.201A 3.249 -.472 3.721 4 2655 ---- ---- 3.252A 3.252A 3.298 -.473 3.771 2675 ---- ---- 3.451A 3.451A 3.498 -.472 3.970 2 2700 ---- ---- 3.700A 3.700A 3.748 -.471 4.219 2 2725 ---- ---- 3.948A 3.948A 3.997 -.471 4.468 2750 ---- ---- 4.199A 4.199A 4.247 -.470 4.717 2 2775 ---- ---- 4.447A 4.447A 4.496 -.471 4.967 2800 ---- ---- 4.697A 4.697A 4.746 -.470 5.216 1 2825 ---- ---- 4.947A 4.947A 4.996 -.470 5.466 2 2850 ---- ---- 5.197A 5.197A 5.246 -.469 5.715 3 2875 ---- ---- 5.447A 5.447A 5.495 -.470 5.965 1 2900 ---- ---- 5.697A 5.697A 5.745 -.470 6.215 1 2925 ---- ---- 5.947A 5.947A 5.995 -.470 6.465 2950 ---- ---- 6.197A 6.197A 6.245 -.470 6.715 1 2975 ---- ---- 6.447A 6.447A 6.495 -.469 6.964 3000 ---- ---- 6.697A 6.697A 6.745 -.469 7.214 14 3025 ---- ---- 6.947A 6.947A 6.995 -.469 7.464 3050 ---- ---- 7.197A 7.197A 7.244 -.470 7.714 3075 ---- ---- 7.447A 7.447A 7.494 -.470 7.964 2 3100 ---- ---- 7.697A 7.697A 7.744 -.470 8.214 2 3125 ---- ---- 7.946A 7.946A 7.994 -.470 8.464 2 3150 ---- ---- 8.197A 8.197A 8.244 -.470 8.714 3175 ---- ---- 8.446A 8.446A 8.494 -.470 8.964 3200 ---- ---- 8.696A 8.696A 8.744 -.470 9.214 2 3225 ---- ---- 8.947A 8.947A 8.994 -.470 9.464 3250 ---- ---- 9.196A 9.196A 9.244 -.470 9.714 3275 ---- ---- 9.446A 9.446A 9.494 -.470 9.964 3300 ---- ---- 9.697A 9.697A 9.744 -.470 10.214 3325 ---- ---- 9.947A 9.947A 9.994 -.470 10.464 3350 ---- ---- 10.197A 10.197A 10.244 -.470 10.714 3375 ---- ---- 10.447A 10.447A 10.494 -.470 10.964 3400 ---- ---- 10.697A 10.697A 10.744 -.470 11.214 3425 ---- ---- 10.947A 10.947A 10.994 -.470 11.464 3450 ---- ---- 11.197A 11.197A 11.244 -.470 11.714 3500 ---- ---- 11.697A 11.697A 11.744 -.470 12.214 4000 ---- ---- 16.697A 16.697A 16.744 -.470 17.214 5000 ---- ---- 26.698A 26.698A 26.744 -.470 27.214 850 ---- ---- ---- ---- .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 ---- ---- 76.739A 76.739A 76.744 -.470 77.214 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 UNCH .001 242 1500 ---- ---- ---- ---- .001 UNCH .001 1002 1525 ---- ---- ---- ---- .002 UNCH .002 215 1550 ---- ---- ---- ---- .002 UNCH .002 47 1575 ---- ---- ---- ---- .002 -.001 .003 30 1600 ---- ---- ---- ---- .003 UNCH 1 .003 2 2014 1625 ---- ---- ---- ---- .003 -.001 .004 1 111 1650 ---- ---- ---- ---- .004 -.001 .005 1 82 1675 ---- ---- ---- ---- .005 -.001 .006 123 1700 ---- ---- ---- ---- .005 -.002 .007 4 1897 1725 ---- ---- ---- ---- .006 -.002 16 .008 15 58 1750 .010 .010 .009 .009 .008 -.003 9 .011 1920 1775 ---- ---- ---- ---- .009 -.004 16 .013 15 44 1800 ---- ---- .015A .015A .010 -.006 2 .016 8 1221 1815 ---- ---- .016A .016A .011 -.007 1 .018 1820 ---- ---- .016A .016A .012 -.006 1 .018 1 1825 .018 .018 .017A .017A .012 -.007 1 .019 7 36 1830 ---- ---- .017A .017A .012 -.008 .020 2 1835 ---- ---- .017A .017A .013 -.007 .020 1840 ---- ---- .018A .018A .013 -.008 .021 1 1845 ---- ---- .018A .018A .013 -.009 .022 2 1850 ---- ---- .019A .019A .014 -.008 .022 6 874 1855 ---- ---- .019A .019A .014 -.009 .023 1860 ---- ---- .020A .020A .014 -.010 .024 1 1865 ---- ---- .020A .020A .015 -.010 .025 1 1870 ---- ---- .021A .021A .015 -.011 .026 2 1875 ---- ---- .021A .021A .016 -.011 7 .027 1 159 1880 ---- ---- .022A .022A .016 -.011 .027 6 1885 ---- ---- .022A .022A .017 -.011 .028 14 1890 ---- ---- .021A .021A .017 -.012 .029 7 1895 ---- ---- .022A .022A .018 -.013 .031 1 1900 .030 .030 .021 .021 .019 -.013 19 .032 3 1241 1905 ---- ---- .023A .023A .019 -.014 1 .033 7 1910 ---- ---- .024A .024A .020 -.014 .034 1 1915 ---- ---- .025A .025A .021 -.014 .035 3 1920 ---- ---- .025A .025A .022 -.015 1 .037 11 1925 .026 .027 .026 .027 .022 -.016 13 .038 4 269 1930 ---- ---- .027A .027A .023 -.017 .040 4 1935 ---- ---- .028A .028A .024 -.018 .042 11 1940 .030 .030 .029A .029A .025 -.018 2 .043 1 21 1945 ---- ---- .030A .030A .026 -.019 .045 7 1950 .030 .030 .030 .030 .027 -.020 2 .047 13 138 1955 .035 .035 .031A .031A .028 -.021 5 .049 13 1960 ---- ---- .033A .033A .030 -.021 .051 27 1965 ---- ---- .034A .034A .031 -.022 .053 22 1970 ---- ---- .035A .035A .032 -.023 .055 23 1975 ---- ---- .037A .037A .034 -.024 .058 6 210 1980 ---- ---- .038A .038A .035 -.025 .060 161 1985 ---- ---- .039A .039A .037 -.026 .063 1 28 1990 ---- ---- .041A .041A .039 -.027 .066 3 33 1995 ---- ---- .043A .043A .040 -.029 .069 1 20 2000 .057 .058 .041 .049A .042 -.030 1093 .072 13 1875 2005 .055 .055 .047A .047A .044 -.031 1 .075 1 32 2010 ---- ---- .049A .049A .046 -.033 1 .079 16 2015 ---- ---- .050A .050A .048 -.034 .082 4 104 2020 ---- ---- .053A .053A .051 -.035 .086 79 2025 .055 .055 .055 .060B .053 -.037 2 .090 28 117 2030 ---- ---- .058A .058A .056 -.038 .094 28 2035 .070 .070 .060A .060A .058 -.040 3 .098 3 44 2040 ---- ---- .063A .063A .061 -.042 .103 2 23 2045 ---- ---- .066A .066A .064 -.044 .108 27 2050 .070 .070 .069 .077B .067 -.046 10 .113 7 296 2055 ---- ---- .072A .072A .071 -.047 .118 3 8 2060 ---- ---- .075A .075A .074 -.050 3 .124 2 13 2065 ---- ---- .078A .078A .078 -.052 .130 7 14 2070 .081 .081 .081 .094B .081 -.055 1 .136 9 29 2075 ---- ---- .086A .086A .085 -.058 4 .143 5 56 2080 ---- ---- .090A .090A .090 -.059 1 .149 5 13 2085 ---- ---- .094A .094A .094 -.063 2 .157 3 27 2090 ---- ---- .099A .099A .099 -.065 1 .164 3 48 2095 ---- ---- .103A .103A .104 -.068 .172 2 22 2100 .145 .150 .107 .108A .109 -.071 1119 .180 21 204 2105 ---- ---- .113A .113A .114 -.075 .189 44 2110 ---- ---- .119A .119A .120 -.078 1 .198 19 2115 .158 .158 .124A .124A .126 -.081 2 .207 18 2120 .166 .166 .129A .129A .132 -.085 16 .217 12 23 2125 .183 .183 .136A .172B .139 -.088 14 .227 31 52 2130 ---- ---- .142A .142A .146 -.092 118 .238 1 255 2135 ---- ---- .149A .149A .153 -.096 .249 2 30 2140 ---- ---- .157A .157A .161 -.100 .261 25 2145 .167 .167 .164A .164A .169 -.104 2 .273 3 2150 .203 .235 .173A .190 .177 -.108 22 .285 63 153 2155 ---- ---- .182A .182A .186 -.112 2 .298 3 15 2160 ---- ---- .190A .190A .195 -.117 3 .312 5 172 2165 .200 .200 .200 .245B .204 -.122 3 .326 5 9 2170 ---- ---- .209A .209A .215 -.125 3 .340 7 2175 ---- ---- .219A .219A .225 -.131 26 .356 30 177 2180 .244 .244 .229A .282B .236 -.135 3 .371 3 10 2185 .304 .304 .240A .240A .247 -.141 2 .388 9 2190 .270 .270 .252A .309B .259 -.145 1 .404 57 2195 ---- ---- .263A .263A .272 -.150 1 .422 1 31 2200 .350 .350 .276A .307 .285 -.155 111 .440 64 418 2205 .356 .401B .289A .289A .299 -.159 2 .458 5 2210 ---- ---- .302A .302A .313 -.164 1 .477 16 2215 .337 .337 .316A .316A .328 -.169 3 .497 13 2220 .420 .420 .331A .364A .343 -.174 13 .517 10 20 2225 .388 .388 .345A .405B .359 -.179 11 .538 24 85 2230 .410 .410 .361A .408A .375 -.185 1 .560 3 6 2235 ---- ---- .377A .377A .392 -.190 .582 8 28 2240 ---- ---- .394A .394A .409 -.195 7 .604 7 7 2245 ---- ---- .410A .410A .427 -.200 .627 1 17 2250 .513 .522 .428A .470A .445 -.206 17 .651 19 249 2255 ---- ---- .446A .446A .464 -.211 .675 20 2260 ---- ---- .465A .465A .484 -.216 4 .700 7 7 2265 ---- ---- .485A .485A .504 -.221 .725 13 2270 .655 .676B .505A .505A .524 -.227 2 .751 2 2275 .673 .673 .525A .525A .546 -.232 15 .778 12 23 2280 .698 .698 .546A .659B .568 -.237 4 .805 2 12 2285 .695 .695 .568A .737B .590 -.242 2 .832 50 52 2290 .630 .630 .589A .709B .613 -.247 2 .860 3 5 2295 .746 .746 .612A .792B .637 -.252 2 .889 5 2300 .790 .800 .636A .737B .661 -.257 28 .918 18 189 2305 .703 .703 .658A .790B .686 -.262 2 .948 5 2310 ---- ---- .684A .684A .711 -.267 .978 3 7 2315 ---- ---- .707A .707A .737 -.272 1.009 3 7 2320 .741 .754 .734A .737A .763 -.277 11 1.040 6 10 2325 .819 .900 .760A .903B .790 -.282 26 1.072 10 2330 .840 .847 .785A .785A .818 -.286 5 1.104 2 2335 .943 .943 .812A .963B .846 -.290 4 1.136 2 3 2340 ---- ---- .841A .841A .874 -.295 1.169 2 2 2345 1.004 1.004 .868A .868A .903 -.300 2 1.203 3 2350 ---- ---- .897A .897A .933 -.304 1.237 111 2355 ---- ---- .926A .926A .963 -.308 1.271 1 2360 1.099 1.099 .955A .955A .994 -.312 2 1.306 5 2365 ---- ---- .985A .985A 1.025 -.316 1.341 3 2370 1.088 1.088 1.016A 1.188B 1.056 -.321 4 1.377 7 2375 1.102 1.102 1.047A 1.222B 1.089 -.324 2 1.413 22 2380 ---- ---- 1.078A 1.078A 1.121 -.329 1.450 30 2385 ---- ---- 1.110A 1.110A 1.154 -.332 1.486 2390 ---- ---- 1.143A 1.143A 1.188 -.336 1.524 1 2395 ---- ---- 1.180A 1.180A 1.222 -.339 1.561 2400 ---- ---- 1.214A 1.214A 1.256 -.343 1.599 228 2405 ---- ---- 1.249A 1.249A 1.291 -.347 1.638 2 2410 ---- ---- 1.283A 1.283A 1.326 -.351 1.677 3 2415 ---- ---- 1.318A 1.318A 1.362 -.354 1.716 2420 1.563 1.625B 1.353A 1.353A 1.398 -.357 2 1.755 4 2425 ---- ---- 1.389A 1.389A 1.435 -.360 1.795 5 2430 ---- ---- 1.425A 1.425A 1.472 -.363 1.835 2435 ---- ---- 1.462A 1.462A 1.509 -.366 1.875 1 2440 ---- ---- 1.499A 1.499A 1.547 -.369 1.916 2445 ---- ---- 1.535A 1.535A 1.585 -.372 1.957 1 1 2450 ---- ---- 1.571A 1.571A 1.623 -.375 1.998 278 2455 ---- ---- 1.611A 1.611A 1.662 -.378 2.040 2460 ---- ---- 1.669A 1.669A 1.701 -.380 2.081 2465 ---- ---- 1.708A 1.708A 1.740 -.383 2.123 2470 ---- ---- 1.749A 1.749A 1.780 -.386 2.166 1 1 2475 ---- ---- 1.765A 1.765A 1.820 -.388 2.208 7 2480 ---- ---- 1.828A 1.828A 1.860 -.391 2.251 2485 ---- ---- 1.867A 1.867A 1.901 -.393 2.294 2490 ---- ---- 1.909A 1.909A 1.942 -.395 2.337 1 1 2495 ---- ---- 1.950A 1.950A 1.983 -.398 2.381 2500 ---- ---- 1.966A 1.966A 2.024 -.401 2.425 155 2505 ---- ---- 2.032A 2.032A 2.066 -.402 2.468 2510 ---- ---- 2.074A 2.074A 2.108 -.405 2.513 2515 ---- ---- 2.116A 2.116A 2.150 -.407 2.557 4 2520 ---- ---- 2.158A 2.158A 2.192 -.409 2.601 2525 ---- ---- 2.172A 2.172A 2.235 -.411 2.646 4 2530 ---- ---- 2.243A 2.243A 2.278 -.413 2.691 4 2535 ---- ---- 2.286A 2.286A 2.321 -.415 2.736 2540 ---- ---- 2.329A 2.329A 2.364 -.417 2.781 2545 ---- ---- 2.372A 2.372A 2.408 -.418 2.826 3 2550 ---- ---- 2.386A 2.386A 2.452 -.419 2.871 9 2555 ---- ---- 2.460A 2.460A 2.496 -.421 2.917 4 2560 ---- ---- 2.503A 2.503A 2.540 -.423 2.963 2565 ---- ---- 2.548A 2.548A 2.584 -.424 3.008 2570 ---- ---- 2.592A 2.592A 2.629 -.425 3.054 2575 ---- ---- 2.605A 2.605A 2.674 -.426 3.100 5 2580 ---- ---- 2.681A 2.681A 2.718 -.429 3.147 2585 ---- ---- 2.726A 2.726A 2.763 -.430 3.193 2590 ---- ---- 2.771A 2.771A 2.809 -.430 3.239 2595 ---- ---- 2.816A 2.816A 2.854 -.432 3.286 2600 ---- ---- 2.828A 2.828A 2.899 -.433 3.332 6 2605 ---- ---- 2.906A 2.906A 2.945 -.434 3.379 2610 ---- ---- 2.951A 2.951A 2.991 -.435 3.426 2615 ---- ---- 2.997A 2.997A 3.036 -.437 3.473 2620 ---- ---- 3.042A 3.042A 3.082 -.438 3.520 2625 ---- ---- 3.054A 3.054A 3.128 -.439 3.567 7 2650 ---- ---- 3.284A 3.284A 3.360 -.443 3.803 6 2675 ---- ---- 3.517A 3.517A 3.594 -.448 4.042 3 2700 ---- ---- 3.752A 3.752A 3.831 -.451 4.282 3 2725 ---- ---- 3.989A 3.989A 4.069 -.454 4.523 6 2750 ---- ---- 4.228A 4.228A 4.309 -.457 4.766 1 2775 ---- ---- 4.468A 4.468A 4.551 -.458 5.009 2800 ---- ---- 4.709A 4.709A 4.794 -.460 5.254 1 2825 ---- ---- 4.952A 4.952A 5.038 -.461 5.499 2850 ---- ---- 5.196A 5.196A 5.282 -.463 5.745 2 2875 ---- ---- 5.485A 5.485A 5.528 -.464 5.992 1 2900 ---- ---- 5.731A 5.731A 5.774 -.465 6.239 13 2925 ---- ---- 5.969A 5.969A 6.020 -.466 6.486 2950 ---- ---- 6.224A 6.224A 6.267 -.466 6.733 3 2975 ---- ---- 6.471A 6.471A 6.514 -.467 6.981 3 3000 6.970 7.068B 6.710A 6.802A 6.762 -.467 4 7.229 8 3025 7.218 7.316B 6.957A 6.957A 7.010 -.467 4 7.477 3 3050 7.426 7.562B 7.206A 7.206A 7.258 -.467 2 7.725 5 3075 ---- ---- 7.455A 7.455A 7.506 -.467 7.973 6 3100 ---- ---- 7.704A 7.704A 7.754 -.468 8.222 3125 ---- ---- 7.953A 7.953A 8.003 -.468 8.471 5 3150 ---- ---- 8.201A 8.201A 8.251 -.468 8.719 1 3175 ---- ---- 8.452A 8.452A 8.500 -.468 8.968 2 3200 ---- ---- 8.702A 8.702A 8.749 -.468 9.217 3 3225 ---- ---- 8.951A 8.951A 8.998 -.469 9.467 4 3250 ---- ---- 9.202A 9.202A 9.247 -.469 9.716 1 3275 ---- ---- 9.455A 9.455A 9.496 -.469 9.965 6 3300 ---- ---- 9.705A 9.705A 9.746 -.469 10.215 3 3325 ---- ---- 9.955A 9.955A 9.995 -.469 10.464 8 3350 ---- ---- 10.201A 10.201A 10.245 -.469 10.714 9 3375 ---- ---- 10.451A 10.451A 10.494 -.470 10.964 10 3400 ---- ---- 10.701A 10.701A 10.744 -.470 11.214 12 3425 ---- ---- 10.951A 10.951A 10.994 -.470 11.464 3450 ---- ---- 11.201A 11.201A 11.244 -.470 11.714 3500 ---- ---- 11.702A 11.702A 11.744 -.470 12.214 11 4000 ---- ---- 16.707A 16.707A 16.744 -.470 17.214 5000 ---- ---- 26.711A 26.711A 26.744 -.470 27.214 6000 ---- ---- 36.713A 36.713A 36.744 -.470 37.214 7000 ---- ---- 46.721A 46.721A 46.744 -.470 47.214 800 ---- ---- ---- ---- .001 UNCH .001 1 8000 ---- ---- 56.720A 56.720A 56.744 -.470 57.214 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 15 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- 66.729A 66.729A 66.744 -.470 67.214 925 ---- ---- ---- ---- .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 UNCH .001 1300 ---- ---- ---- ---- .001 -.001 .002 30 1325 ---- ---- ---- ---- .002 UNCH .002 1350 ---- ---- ---- ---- .002 -.001 .003 1375 ---- ---- ---- ---- .002 -.001 .003 1400 ---- ---- ---- ---- .003 -.001 .004 10 1425 ---- ---- ---- ---- .003 -.001 .004 1450 ---- ---- ---- ---- .004 -.001 .005 12 1475 ---- ---- ---- ---- .005 -.001 .006 2 1500 ---- ---- ---- ---- .005 -.002 .007 20 1525 ---- ---- ---- ---- .006 -.002 .008 2 1550 ---- ---- ---- ---- .007 -.003 .010 3 1575 ---- ---- ---- ---- .008 -.003 .011 4 1600 ---- ---- ---- ---- .010 -.003 .013 105 1625 ---- ---- ---- ---- .011 -.005 .016 8 1650 ---- ---- ---- ---- .013 -.005 .018 19 1675 ---- ---- .018A .018A .015 -.006 .021 5 11 1700 .023 .023 .019 .019 .018 -.007 8 .025 1 19 1725 ---- ---- .026A .026A .021 -.008 .029 1 22 1750 ---- ---- .029A .029A .025 -.009 1 .034 1 16 1775 .034 .034 .034 .034 .029 -.011 1 .040 34 1800 .033 .033 .033 .033 .034 -.013 3 .047 1 36 1825 ---- ---- .045A .045A .040 -.015 .055 10 21 1835 ---- ---- .047A .047A .042 -.017 .059 6 1840 ---- ---- .049A .049A .043 -.017 .060 1845 ---- ---- .050A .050A .045 -.017 .062 5 1850 ---- ---- .052A .052A .046 -.018 .064 1 9 1855 .053 .053 .053 .053 .048 -.019 2 .067 2 1860 ---- ---- .055A .055A .049 -.020 .069 1 1865 ---- ---- .056A .056A .051 -.020 .071 1870 ---- ---- .058A .058A .053 -.020 .073 1 1875 ---- ---- .060A .060A .054 -.022 .076 10 16 1880 ---- ---- .061A .061A .056 -.022 .078 2 2 1885 ---- ---- .063A .063A .058 -.023 .081 1890 ---- ---- .065A .065A .060 -.024 .084 1895 ---- ---- .067A .067A .062 -.025 .087 2 1900 ---- ---- .069A .069A .064 -.025 .089 1 78 1905 ---- ---- .071A .071A .066 -.026 .092 3 1910 ---- ---- .073A .073A .068 -.028 2 .096 3 1915 ---- ---- .075A .075A .071 -.028 .099 6 1920 ---- ---- .078A .078A .073 -.029 .102 2 1925 ---- ---- .079A .079A .076 -.030 .106 5 50 1930 ---- ---- .082A .082A .078 -.031 .109 2 1935 ---- ---- .085A .085A .081 -.032 .113 7 1940 ---- ---- .088A .088A .084 -.033 .117 5 1945 ---- ---- .090A .090A .086 -.035 .121 7 1950 ---- ---- .093A .093A .089 -.036 .125 1 75 1955 ---- ---- .097A .097A .093 -.036 .129 3 1960 ---- ---- .100A .100A .096 -.037 .133 2 1965 .112 .120B .103A .120B .099 -.039 1 .138 10 1970 ---- ---- .106A .106A .103 -.040 .143 1 1975 .115 .115 .110A .115 .106 -.042 1 .148 1 74 1980 ---- ---- .114A .114A .110 -.043 .153 10 1985 ---- ---- .117A .117A .114 -.044 .158 14 1990 ---- ---- .121A .121A .118 -.045 .163 3 1995 ---- ---- .124A .124A .122 -.047 .169 15 2000 .130 .130 .128A .140B .127 -.048 4 .175 547 1098 2005 ---- ---- .133A .133A .131 -.050 .181 10 2010 ---- ---- .137A .137A .136 -.051 57 .187 42 69 2015 ---- ---- .143A .143A .141 -.053 .194 6 2020 ---- ---- .147A .147A .146 -.054 1 .200 1 6 2025 ---- ---- .152A .152A .151 -.056 5 .207 1 275 2030 ---- ---- .157A .157A .156 -.059 .215 20 149 2035 ---- ---- .163A .163A .162 -.060 .222 4 2040 ---- ---- .169A .169A .167 -.063 .230 10 2045 ---- ---- .174A .174A .173 -.065 .238 2 2050 .201 .202 .180 .200B .179 -.067 4 .246 5 116 2055 ---- ---- .187A .187A .186 -.069 .255 4 2060 ---- ---- .192A .192A .192 -.072 .264 4 2065 ---- ---- .199A .199A .199 -.074 .273 6 2070 ---- ---- .207A .207A .206 -.077 .283 12 2075 ---- ---- .213A .213A .214 -.078 .292 1 63 2080 ---- ---- .220A .220A .221 -.081 .302 2 2085 ---- ---- .228A .228A .229 -.084 1 .313 50 2090 ---- ---- .236A .236A .237 -.087 1 .324 10 2095 ---- ---- .244A .244A .246 -.089 .335 3 27 2100 ---- ---- .252A .252A .254 -.092 7 .346 5 444 2105 ---- ---- .261A .261A .263 -.095 .358 6 2110 ---- ---- .270A .270A .272 -.098 1 .370 3 2115 ---- ---- .279A .279A .282 -.101 .383 12 2120 ---- ---- .289A .289A .292 -.104 .396 13 2125 ---- ---- .299A .299A .302 -.107 .409 1 33 2130 ---- ---- .309A .309A .313 -.110 1 .423 4 2135 ---- ---- .320A .320A .324 -.113 .437 4 2140 .387 .387 .331A .331A .335 -.116 1 .451 3 2145 ---- ---- .343A .343A .346 -.120 .466 1 2150 ---- ---- .354A .354A .358 -.123 1 .481 3 193 2155 ---- ---- .366A .366A .371 -.126 .497 15 2160 ---- ---- .379A .379A .383 -.130 1 .513 16 2165 ---- ---- .391A .391A .396 -.134 .530 8 2170 ---- ---- .404A .404A .410 -.136 .546 6 2175 ---- ---- .418A .418A .423 -.141 .564 138 140 2180 ---- ---- .431A .431A .438 -.143 .581 3 2185 .507 .507 .445A .543B .452 -.148 4 .600 17 2190 ---- ---- .460A .460A .467 -.151 .618 6 2195 ---- ---- .475A .475A .483 -.154 .637 5 2200 .495 .540 .490A .531A .498 -.158 3 .656 3 159 2205 .569 .569 .505A .505A .514 -.162 6 .676 2 2210 ---- ---- .522A .522A .531 -.166 .697 14 2215 ---- ---- .538A .538A .548 -.169 .717 4 2220 ---- ---- .555A .555A .566 -.172 .738 2 1 2225 ---- ---- .572A .572A .583 -.177 .760 83 2230 ---- ---- .589A .589A .602 -.180 7 .782 4 2235 ---- ---- .608A .608A .620 -.184 .804 5 2240 ---- ---- .626A .626A .640 -.187 .827 5 2245 ---- ---- .645A .645A .659 -.191 .850 3 2250 ---- ---- .664A .664A .679 -.195 .874 4 26 2255 ---- ---- .684A .684A .699 -.199 .898 3 2260 ---- ---- .704A .704A .720 -.203 1 .923 3 2265 ---- ---- .724A .724A .741 -.206 .947 2 2270 ---- ---- .745A .745A .763 -.210 .973 2275 .770 .770 .766A .872B .785 -.214 1 .999 203 2280 ---- ---- .788A .788A .808 -.217 1.025 2285 ---- ---- .811A .811A .831 -.220 1.051 2290 ---- ---- .832A .832A .854 -.224 1.078 4 2295 ---- ---- .856A .856A .878 -.227 1.105 2 2300 ---- ---- .879A .879A .902 -.231 1.133 1 29 2305 ---- ---- .903A .903A .926 -.235 1.161 3 2310 ---- ---- .928A .928A .951 -.239 1.190 2 2315 ---- ---- .952A .952A .977 -.242 1.219 2 2320 1.094 1.094 .977A 1.106B 1.002 -.246 1 1.248 2325 ---- ---- 1.001A 1.001A 1.028 -.250 1.278 1 2330 ---- ---- 1.028A 1.028A 1.055 -.253 1.308 2 2335 ---- ---- 1.054A 1.054A 1.082 -.256 1.338 1 2340 ---- ---- 1.079A 1.079A 1.109 -.260 1.369 2345 ---- ---- 1.106A 1.106A 1.137 -.263 1.400 2 2350 ---- ---- 1.135A 1.135A 1.165 -.266 1.431 1 1 2355 ---- ---- 1.161A 1.161A 1.193 -.270 1.463 2 2360 ---- ---- 1.189A 1.189A 1.222 -.273 1.495 4 2365 ---- ---- 1.217A 1.217A 1.251 -.277 1.528 4 2370 ---- ---- 1.246A 1.246A 1.280 -.280 1.560 2375 ---- ---- 1.275A 1.275A 1.310 -.284 1.594 1 2380 ---- ---- 1.305A 1.305A 1.340 -.287 1.627 2385 ---- ---- 1.334A 1.334A 1.371 -.290 1.661 2390 ---- ---- 1.364A 1.364A 1.402 -.293 1.695 2395 ---- ---- 1.395A 1.395A 1.433 -.296 1.729 2400 ---- ---- 1.426A 1.426A 1.464 -.300 1.764 2 2405 ---- ---- 1.457A 1.457A 1.496 -.303 1.799 3 2410 ---- ---- 1.488A 1.488A 1.528 -.306 1.834 2415 ---- ---- 1.520A 1.520A 1.561 -.308 1.869 2420 ---- ---- 1.553A 1.553A 1.593 -.312 1.905 2 2 2425 ---- ---- 1.585A 1.585A 1.627 -.314 1.941 28 2430 ---- ---- 1.618A 1.618A 1.660 -.318 1.978 2435 ---- ---- 1.651A 1.651A 1.694 -.320 2.014 2440 ---- ---- 1.685A 1.685A 1.728 -.323 2.051 1 1 2445 ---- ---- 1.718A 1.718A 1.762 -.326 2.088 1 2450 ---- ---- 1.752A 1.752A 1.797 -.329 2.126 218 2455 ---- ---- 1.787A 1.787A 1.832 -.332 2.164 3 2460 ---- ---- 1.826A 1.826A 1.867 -.335 2.202 3 2465 ---- ---- 1.861A 1.861A 1.902 -.338 2.240 2470 ---- ---- 1.896A 1.896A 1.938 -.340 2.278 2475 ---- ---- 1.932A 1.932A 1.974 -.343 2.317 2 2480 ---- ---- 1.968A 1.968A 2.011 -.345 2.356 2485 ---- ---- ---- 2.004A 2.047 ---- ---- 2490 ---- ---- ---- 2.041A 2.084 ---- ---- 2495 ---- ---- ---- 2.077A 2.121 ---- ---- 2500 ---- ---- 2.114A 2.114A 2.159 -.355 2.514 1 1 2525 ---- ---- 2.301A 2.301A 2.350 -.367 2.717 3 2550 ---- ---- 2.498A 2.498A 2.547 -.378 2.925 2575 ---- ---- 2.697A 2.697A 2.749 -.388 3.137 2 2600 ---- ---- 2.902A 2.902A 2.956 -.396 3.352 6 2625 ---- ---- 3.111A 3.111A 3.167 -.405 3.572 2 2650 ---- ---- 3.323A 3.323A 3.382 -.412 3.794 4 2675 ---- ---- 3.540A 3.540A 3.601 -.419 4.020 2 2700 ---- ---- 3.759A 3.759A 3.823 -.424 4.247 2 2725 ---- ---- 3.982A 3.982A 4.047 -.430 4.477 2 2750 ---- ---- 4.208A 4.208A 4.274 -.435 4.709 4 2775 ---- ---- 4.435A 4.435A 4.504 -.438 4.942 1 2800 ---- ---- 4.664A 4.664A 4.735 -.443 5.178 1 2825 ---- ---- 4.895A 4.895A 4.968 -.446 5.414 2 2850 ---- ---- 5.129A 5.129A 5.202 -.450 5.652 2875 ---- ---- 5.364A 5.364A 5.438 -.452 5.890 2900 ---- ---- 5.600A 5.600A 5.675 -.455 6.130 2925 ---- ---- 5.837A 5.837A 5.913 -.458 6.371 2950 ---- ---- 6.076A 6.076A 6.153 -.459 6.612 2975 ---- ---- 6.315A 6.315A 6.393 -.462 6.855 3000 ---- ---- 6.556A 6.556A 6.634 -.464 7.098 3025 ---- ---- 6.797A 6.797A 6.877 -.464 7.341 3050 ---- ---- 7.040A 7.040A 7.120 -.466 7.586 3075 ---- ---- 7.282A 7.282A 7.364 -.466 7.830 3100 ---- ---- 7.526A 7.526A 7.608 -.468 8.076 3125 ---- ---- 7.770A 7.770A 7.853 -.468 8.321 3150 ---- ---- 8.015A 8.015A 8.099 -.468 8.567 3175 ---- ---- 8.324A 8.324A 8.344 -.469 8.813 2 3200 ---- ---- 8.556A 8.556A 8.590 -.470 9.060 3225 ---- ---- 8.801A 8.801A 8.837 -.470 9.307 3250 ---- ---- 9.049A 9.049A 9.083 -.471 9.554 3275 ---- ---- 9.295A 9.295A 9.330 -.472 9.802 3300 ---- ---- 9.544A 9.544A 9.577 -.472 10.049 3325 ---- ---- 9.791A 9.791A 9.825 -.472 10.297 3350 ---- ---- 10.039A 10.039A 10.072 -.473 10.545 3375 ---- ---- 10.287A 10.287A 10.320 -.474 10.794 3400 ---- ---- 10.536A 10.536A 10.568 -.474 11.042 3425 ---- ---- 10.785A 10.785A 10.816 -.475 11.291 3450 ---- ---- 11.035A 11.035A 11.065 -.474 11.539 3475 ---- ---- 11.284A 11.284A 11.314 -.474 11.788 SO JLY23 Silver Option PUT 1000 ---- ---- ---- ---- .001 UNCH .001 10000 ---- ---- 76.631A 76.631A 76.557 -.475 77.032 1025 ---- ---- ---- ---- .001 UNCH .001 2 1050 ---- ---- ---- ---- .001 UNCH .001 157 1075 ---- ---- ---- ---- .001 UNCH .001 1100 ---- ---- ---- ---- .001 UNCH .001 1 1125 ---- ---- ---- ---- .001 -.001 .002 1150 ---- ---- ---- ---- .002 UNCH .002 1175 ---- ---- ---- ---- .002 UNCH .002 1200 ---- ---- ---- ---- .002 -.001 .003 9 1225 ---- ---- ---- ---- .003 UNCH .003 1250 ---- ---- ---- ---- .003 -.001 .004 1275 ---- ---- ---- ---- .004 -.001 .005 1300 ---- ---- ---- ---- .005 -.001 .006 1 1325 ---- ---- ---- ---- .006 -.001 .007 5 1350 ---- ---- ---- ---- .006 -.002 .008 1375 ---- ---- ---- ---- .008 -.001 .009 1400 ---- ---- ---- ---- .009 -.002 2 .011 104 1425 ---- ---- ---- ---- .010 -.003 .013 1450 ---- ---- ---- ---- .012 -.003 .015 1475 ---- ---- ---- ---- .014 -.003 .017 1500 ---- ---- ---- ---- .016 -.004 .020 14 1525 ---- ---- ---- ---- .019 -.004 .023 8 1550 ---- ---- ---- ---- .022 -.005 .027 9 1575 ---- ---- ---- ---- .025 -.005 .030 8 1600 .026 .026 .026 .026 .028 -.007 1 .035 43 1625 ---- ---- .039A .039A .032 -.008 .040 49 1650 ---- ---- .044A .044A .037 -.008 .045 60 1675 ---- ---- .047A .045A .042 -.010 2 .052 1 173 1700 ---- ---- .054A .054A .048 -.011 .059 168 1725 ---- ---- .061A .061A .054 -.014 .068 2 2 1750 ---- ---- .069A .069A .062 -.015 1 .077 238 1775 ---- ---- .077A .077A .070 -.018 .088 23 1800 .085 .085 .085 .085 .080 -.021 8 .101 40 1825 ---- ---- .097A .097A .092 -.024 .116 33 1850 ---- ---- .110A .110A .105 -.028 .133 162 1875 ---- ---- .125A .125A .120 -.032 .152 15 1900 ---- ---- .143A .143A .138 -.037 .175 126 1925 ---- ---- .163A .163A .158 -.043 .201 19 1950 .193 .193 .187A .187A .182 -.050 1 .232 30 1975 ---- ---- .214A .214A .210 -.057 .267 10 2000 ---- ---- .246A .246A .242 -.065 .307 20 220 2025 .284 .284 .280A .280A .278 -.075 1 .353 1 4 2050 ---- ---- .321A .321A .320 -.085 1 .405 142 2075 ---- ---- .368A .368A .368 -.097 .465 10 2100 .430 .430 .410 .469B .423 -.110 4 .533 200 2125 ---- ---- .482A .482A .485 -.124 .609 57 2150 ---- ---- .550A .550A .555 -.138 .693 162 2175 ---- ---- .626A .626A .632 -.154 .786 4 2200 ---- ---- .710A .710A .719 -.169 .888 1 233 2225 ---- ---- .802A .802A .813 -.186 .999 94 2250 1.023 1.023 .903A .903A .917 -.201 5 1.118 10 88 2275 ---- ---- 1.013A 1.013A 1.029 -.218 1.247 26 2300 1.190 1.190 1.131A 1.296B 1.150 -.234 3 1.384 50 93 2325 ---- ---- 1.258A 1.258A 1.279 -.250 1.529 25 2350 ---- ---- 1.393A 1.393A 1.417 -.264 1.681 42 2375 ---- ---- 1.536A 1.536A 1.563 -.279 1.842 6 2400 ---- ---- 1.686A 1.686A 1.716 -.293 2.009 10 116 2425 1.899 1.899 1.844A 1.902B 1.876 -.307 7 2.183 32 2450 ---- ---- 2.008A 2.008A 2.044 -.318 2.362 1 2475 ---- ---- 2.178A 2.178A 2.217 -.331 2.548 2 71 2500 ---- ---- 2.355A 2.355A 2.396 -.342 2.738 62 2525 ---- ---- 2.538A 2.538A 2.581 -.353 2.934 58 2550 ---- ---- 2.725A 2.725A 2.771 -.363 3.134 3 2575 ---- ---- 2.917A 2.917A 2.965 -.373 3.338 1 2600 ---- ---- 3.114A 3.114A 3.164 -.381 3.545 31 2625 ---- ---- 3.315A 3.315A 3.367 -.389 3.756 3 2650 3.591 3.591 3.520A 3.610B 3.574 -.396 1 3.970 5 2675 ---- ---- 3.728A 3.728A 3.784 -.403 4.187 3 2700 ---- ---- 3.940A 3.940A 3.998 -.409 4.407 3 2725 ---- ---- 4.155A 4.155A 4.214 -.415 4.629 1 2750 ---- ---- 4.372A 4.372A 4.433 -.421 4.854 1 2775 ---- ---- 4.592A 4.592A 4.655 -.425 5.080 2800 ---- ---- 4.814A 4.814A 4.878 -.430 5.308 2 2825 ---- ---- 5.039A 5.039A 5.104 -.434 5.538 1 2850 ---- ---- 5.265A 5.265A 5.332 -.437 5.769 2875 ---- ---- 5.493A 5.493A 5.561 -.440 6.001 1 2900 ---- ---- 5.723A 5.723A 5.792 -.443 6.235 2925 ---- ---- 5.954A 5.954A 6.024 -.446 6.470 2 2950 ---- ---- 6.186A 6.186A 6.258 -.448 6.706 2975 ---- ---- 6.420A 6.420A 6.493 -.450 6.943 2 3000 ---- ---- 6.654A 6.654A 6.728 -.453 1 7.181 174 3025 ---- ---- 6.890A 6.890A 6.965 -.454 7.419 3050 ---- ---- 7.127A 7.127A 7.203 -.456 7.659 3075 ---- ---- 7.365A 7.365A 7.442 -.457 7.899 3100 ---- ---- 7.604A 7.604A 7.681 -.458 8.139 1 3125 ---- ---- 7.843A 7.843A 7.921 -.460 8.381 1 3150 ---- ---- 8.083A 8.083A 8.162 -.460 8.622 1 3175 ---- ---- 8.324A 8.324A 8.403 -.462 8.865 3200 ---- ---- 8.566A 8.566A 8.645 -.463 9.108 1 3225 ---- ---- 8.808A 8.808A 8.888 -.463 9.351 3250 ---- ---- 9.051A 9.051A 9.131 -.464 9.595 3275 ---- ---- 9.294A 9.294A 9.374 -.465 9.839 3300 ---- ---- 9.537A 9.537A 9.618 -.466 10.084 3325 ---- ---- 9.781A 9.781A 9.863 -.466 10.329 3350 ---- ---- 10.026A 10.026A 10.107 -.468 10.575 3375 ---- ---- 10.271A 10.271A 10.353 -.468 10.821 3400 ---- ---- 10.601A 10.601A 10.598 -.469 11.067 1 3425 ---- ---- 10.848A 10.848A 10.844 -.470 11.314 1 3450 ---- ---- 11.073A 11.073A 11.090 -.470 11.560 3475 ---- ---- 11.342A 11.342A 11.337 -.470 11.807 1 3500 ---- ---- 11.589A 11.589A 11.583 -.472 12.055 1 3525 ---- ---- 11.836A 11.836A 11.830 -.472 12.302 2 3550 ---- ---- 12.083A 12.083A 12.077 -.473 12.550 1 3575 ---- ---- 12.305A 12.305A 12.325 -.473 12.798 2 3600 ---- ---- 12.552A 12.552A 12.573 -.473 13.046 3 3625 ---- ---- 12.805A 12.805A 12.820 -.474 13.294 2 3650 ---- ---- 13.054A 13.054A 13.069 -.473 13.542 5 3675 ---- ---- 13.298A 13.298A 13.317 -.474 13.791 3 3700 ---- ---- 13.547A 13.547A 13.565 -.474 14.039 5 3725 ---- ---- 13.796A 13.796A 13.814 -.474 14.288 2 3750 ---- ---- 14.050A 14.050A 14.062 -.475 14.537 3775 ---- ---- 14.300A 14.300A 14.311 -.475 14.786 3800 ---- ---- 14.545A 14.545A 14.560 -.475 15.035 3825 ---- ---- 14.795A 14.795A 14.809 -.475 15.284 3850 ---- ---- 15.050A 15.050A 15.059 -.475 15.534 3875 ---- ---- 15.300A 15.300A 15.308 -.475 15.783 3900 ---- ---- 15.550A 15.550A 15.558 -.475 16.033 3925 ---- ---- 15.801A 15.801A 15.807 -.475 16.282 3950 ---- ---- 16.051A 16.051A 16.057 -.475 16.532 3975 ---- ---- 16.301A 16.301A 16.307 -.475 16.782 4000 ---- ---- 16.551A 16.551A 16.557 -.475 17.032 4025 ---- ---- 16.801A 16.801A 16.807 -.475 17.282 4050 ---- ---- 17.051A 17.051A 17.057 -.475 17.532 4075 ---- ---- 17.301A 17.301A 17.307 -.475 17.782 4500 ---- ---- 21.552A 21.552A 21.557 -.475 22.032 5000 ---- ---- 26.564A 26.564A 26.557 -.475 27.032 6000 ---- ---- 36.576A 36.576A 36.557 -.475 37.032 7000 ---- ---- 46.587A 46.587A 46.557 -.475 47.032 725 ---- ---- ---- ---- .001 UNCH .001 263 750 ---- ---- ---- ---- .001 UNCH .001 775 ---- ---- ---- ---- .001 UNCH .001 800 ---- ---- ---- ---- .001 UNCH .001 8000 ---- ---- 56.596A 56.596A 56.557 -.475 57.032 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- 66.618A 66.618A 66.557 -.475 67.032 925 ---- ---- ---- ---- .001 UNCH .001 950 ---- ---- ---- ---- .001 UNCH .001 975 ---- ---- ---- ---- .001 UNCH .001 SO AUG23 Silver Option PUT 1050 ---- ---- ---- ---- .001 -.001 .002 1075 ---- ---- ---- ---- .002 UNCH .002 1100 ---- ---- ---- ---- .002 -.001 .003 1125 ---- ---- ---- ---- .003 UNCH .003 1150 ---- ---- ---- ---- .003 -.001 .004 1175 ---- ---- ---- ---- .004 -.001 .005 1200 ---- ---- ---- ---- .004 -.002 .006 1225 ---- ---- ---- ---- .005 -.002 .007 1250 ---- ---- ---- ---- .006 -.002 .008 1275 ---- ---- ---- ---- .007 -.002 .009 1300 ---- ---- ---- ---- .008 -.002 .010 2 1325 ---- ---- ---- ---- .010 -.002 .012 1350 ---- ---- ---- ---- .012 -.002 .014 1375 ---- ---- ---- ---- .013 -.003 .016 1400 ---- ---- ---- ---- .016 -.003 .019 1425 ---- ---- ---- ---- .018 -.004 .022 1450 ---- ---- ---- ---- .021 -.004 .025 1475 ---- ---- ---- ---- .024 -.004 .028 1500 ---- ---- ---- ---- .027 -.005 .032 1525 ---- ---- ---- ---- .031 -.006 .037 7 1550 ---- ---- ---- ---- .035 -.007 .042 1 1575 ---- ---- ---- ---- .040 -.008 .048 1600 ---- ---- ---- ---- .045 -.009 .054 1 1625 ---- ---- .060A .060A .052 -.009 .061 1650 ---- ---- .067A .067A .058 -.012 .070 4 1675 ---- ---- .074A .074A .066 -.013 .079 6 1700 ---- ---- .082A .082A .074 -.015 .089 2 1725 ---- ---- .092A .092A .084 -.017 .101 1750 ---- ---- .103A .103A .095 -.019 .114 7 1775 ---- ---- .115A .115A .107 -.022 .129 1800 .124 .124 .122 .123B .121 -.026 6 .147 2 10 1825 ---- ---- .144A .144A .137 -.029 .166 1850 ---- ---- .162A .162A .155 -.033 .188 2 1875 .199 .199 .182A .182A .175 -.039 2 .214 2 1900 ---- ---- .205A .205A .199 -.043 51 .242 80 82 1925 ---- ---- .231A .231A .225 -.050 .275 4 1950 ---- ---- .261A .261A .255 -.056 .311 1975 ---- ---- .294A .294A .289 -.063 .352 2000 .330 .330 .330 .347B .327 -.072 4 .399 3 2025 ---- ---- .373A .373A .370 -.081 .451 2050 ---- ---- .420A .420A .418 -.091 .509 1 2075 ---- ---- .472A .472A .472 -.101 .573 2 2100 .577 .577 .531A .531A .532 -.112 2 .644 3 2125 ---- ---- .597A .597A .598 -.124 .722 4 2150 ---- ---- .670A .670A .672 -.136 .808 2175 ---- ---- .749A .749A .753 -.149 .902 2 2200 ---- ---- .835A .835A .841 -.162 1.003 34 2225 ---- ---- .929A .929A .938 -.174 1.112 2250 ---- ---- 1.031A 1.031A 1.042 -.188 1.230 2275 ---- ---- 1.140A 1.140A 1.153 -.201 1.354 2300 1.275 1.275 1.257A 1.257A 1.272 -.215 1 1.487 2325 ---- ---- 1.381A 1.381A 1.399 -.228 1.627 2350 ---- ---- 1.513A 1.513A 1.533 -.241 1.774 2375 ---- ---- 1.652A 1.652A 1.674 -.254 1.928 2400 ---- ---- 1.797A 1.797A 1.822 -.266 2.088 2425 ---- ---- 1.949A 1.949A 1.977 -.277 2.254 2450 ---- ---- 2.107A 2.107A 2.137 -.289 2.426 2475 ---- ---- 2.271A 2.271A 2.303 -.300 2.603 2500 ---- ---- 2.441A 2.441A 2.475 -.310 2.785 1 2525 ---- ---- 2.615A 2.615A 2.652 -.320 2.972 1 2550 ---- ---- 2.795A 2.795A 2.834 -.330 3.164 2575 ---- ---- 2.979A 2.979A 3.020 -.340 3.360 2600 ---- ---- 3.169A 3.169A 3.211 -.348 3.559 2625 ---- ---- 3.362A 3.362A 3.406 -.356 3.762 5 2650 ---- ---- 3.559A 3.559A 3.605 -.363 3.968 2675 ---- ---- 3.760A 3.760A 3.807 -.371 4.178 2700 ---- ---- 3.964A 3.964A 4.012 -.378 4.390 2725 ---- ---- 4.171A 4.171A 4.221 -.383 4.604 2750 ---- ---- 4.380A 4.380A 4.432 -.389 4.821 2775 ---- ---- 4.593A 4.593A 4.646 -.395 5.041 2800 ---- ---- 4.808A 4.808A 4.863 -.399 5.262 2825 ---- ---- 5.025A 5.025A 5.081 -.404 5.485 2850 ---- ---- 5.244A 5.244A 5.302 -.408 5.710 2875 ---- ---- 5.466A 5.466A 5.524 -.412 5.936 2900 ---- ---- 5.688A 5.688A 5.749 -.415 6.164 2925 ---- ---- 5.913A 5.913A 5.974 -.419 6.393 2950 ---- ---- 6.139A 6.139A 6.202 -.422 6.624 2975 ---- ---- 6.367A 6.367A 6.431 -.425 6.856 3000 ---- ---- 6.596A 6.596A 6.661 -.427 7.088 3025 ---- ---- 6.826A 6.826A 6.892 -.430 7.322 3050 ---- ---- 7.059A 7.059A 7.124 -.433 7.557 3075 ---- ---- 7.290A 7.290A 7.358 -.434 7.792 3100 ---- ---- 7.524A 7.524A 7.592 -.437 8.029 3125 ---- ---- 7.758A 7.758A 7.828 -.438 8.266 3150 ---- ---- 7.995A 7.995A 8.064 -.440 8.504 3175 ---- ---- 8.231A 8.231A 8.301 -.441 8.742 3200 ---- ---- 8.468A 8.468A 8.539 -.443 8.982 3 3225 ---- ---- 8.706A 8.706A 8.778 -.444 9.222 3250 ---- ---- 8.945A 8.945A 9.017 -.445 9.462 3275 ---- ---- 9.184A 9.184A 9.257 -.446 9.703 3300 ---- ---- 9.424A 9.424A 9.498 -.447 9.945 3325 ---- ---- 9.664A 9.664A 9.739 -.448 10.187 3350 ---- ---- 9.905A 9.905A 9.981 -.448 10.429 3375 ---- ---- 10.147A 10.147A 10.223 -.449 10.672 3400 ---- ---- 10.389A 10.389A 10.465 -.451 10.916 3425 ---- ---- 10.631A 10.631A 10.709 -.451 11.160 3450 ---- ---- 10.874A 10.874A 10.952 -.452 11.404 SO SEP23 Silver Option PUT 1000 ---- ---- ---- ---- .002 -.001 .003 10000 ---- ---- ---- ---- 76.373 -.462 76.835 1025 ---- ---- ---- ---- .003 UNCH .003 1050 ---- ---- ---- ---- .003 -.001 .004 1075 ---- ---- ---- ---- .004 -.001 .005 1100 ---- ---- ---- ---- .005 -.001 .006 1125 ---- ---- ---- ---- .006 -.001 .007 1150 ---- ---- ---- ---- .007 -.001 .008 1175 ---- ---- ---- ---- .008 -.001 .009 1200 ---- ---- ---- ---- .009 -.002 .011 4 1225 ---- ---- ---- ---- .010 -.002 .012 1250 ---- ---- ---- ---- .012 -.002 .014 1275 ---- ---- ---- ---- .014 -.003 .017 1300 ---- ---- ---- ---- .016 -.003 .019 1325 ---- ---- ---- ---- .018 -.004 .022 1350 ---- ---- ---- ---- .021 -.004 .025 1375 ---- ---- ---- ---- .024 -.004 .028 1400 ---- ---- ---- ---- .027 -.005 .032 300 1425 ---- ---- ---- ---- .031 -.005 .036 1450 ---- ---- ---- ---- .035 -.006 .041 1475 ---- ---- ---- ---- .040 -.006 .046 1500 ---- ---- ---- ---- .045 -.007 .052 244 1525 ---- ---- ---- ---- .051 -.008 .059 1550 ---- ---- ---- ---- .057 -.009 .066 5 1575 ---- ---- ---- ---- .065 -.010 .075 1 1600 ---- ---- .083A .083A .073 -.011 .084 1625 ---- ---- .091A .091A .082 -.012 .094 1650 ---- ---- .101A .101A .092 -.014 .106 100 1675 ---- ---- .112A .112A .103 -.016 .119 1700 ---- ---- .124A .124A .115 -.019 .134 7 1725 ---- ---- .137A .137A .129 -.022 .151 1750 ---- ---- .152A .152A .145 -.024 .169 1 201 1775 ---- ---- .169A .169A .162 -.028 .190 5 1800 ---- ---- .188A .188A .182 -.031 .213 150 1825 ---- ---- .210A .210A .204 -.035 .239 21 1850 ---- ---- .234A .234A .228 -.040 .268 3 1875 ---- ---- .261A .261A .255 -.045 .300 129 1900 ---- ---- .292A .292A .286 -.051 .337 1 448 1925 .334 .334 .325A .325A .320 -.057 6 .377 1950 ---- ---- .362A .362A .357 -.064 .421 1 1975 ---- ---- .404A .404A .399 -.072 .471 2000 ---- ---- .450A .450A .446 -.080 .526 250 457 2025 ---- ---- .501A .501A .498 -.088 .586 2050 ---- ---- .558A .558A .555 -.098 .653 35 2075 ---- ---- .620A .620A .617 -.108 .725 1 2100 ---- ---- .688A .688A .686 -.119 .805 1 100 2125 ---- ---- .763A .763A .762 -.129 .891 1 70 2150 ---- ---- .843A .843A .844 -.141 .985 228 2175 ---- ---- .930A .930A .932 -.153 1.085 8 2200 ---- ---- 1.024A 1.024A 1.028 -.165 1.193 105 2225 ---- ---- 1.125A 1.125A 1.130 -.178 1.308 2250 ---- ---- 1.233A 1.233A 1.240 -.189 1.429 74 2275 ---- ---- 1.347A 1.347A 1.356 -.201 1.557 2300 ---- ---- 1.468A 1.468A 1.478 -.214 10 1.692 4 2325 ---- ---- 1.594A 1.594A 1.607 -.226 1.833 2350 ---- ---- 1.727A 1.727A 1.743 -.237 1.980 1 2375 ---- ---- 1.867A 1.867A 1.885 -.248 2.133 1 2400 ---- ---- 2.011A 2.011A 2.032 -.260 2.292 10 2425 ---- ---- 2.163A 2.163A 2.186 -.270 2.456 8 2450 ---- ---- 2.319A 2.319A 2.345 -.281 2.626 110 2475 ---- ---- 2.481A 2.481A 2.510 -.290 2.800 2500 ---- ---- 2.648A 2.648A 2.679 -.300 2.979 2525 ---- ---- 2.821A 2.821A 2.853 -.309 3.162 5 2550 ---- ---- 2.997A 2.997A 3.032 -.318 3.350 75 2575 ---- ---- 3.179A 3.179A 3.215 -.326 3.541 2600 ---- ---- 3.364A 3.364A 3.403 -.333 3.736 2625 ---- ---- 3.553A 3.553A 3.594 -.341 3.935 1 2650 ---- ---- 3.746A 3.746A 3.788 -.349 4.137 1 2675 ---- ---- 3.942A 3.942A 3.986 -.355 4.341 20 2700 ---- ---- 4.141A 4.141A 4.187 -.362 4.549 2725 ---- ---- 4.343A 4.343A 4.391 -.368 4.759 2750 ---- ---- 4.548A 4.548A 4.597 -.374 4.971 1 2775 ---- ---- 4.755A 4.755A 4.806 -.380 5.186 2800 ---- ---- 4.965A 4.965A 5.018 -.384 5.402 15 2825 ---- ---- 5.178A 5.178A 5.231 -.390 5.621 2850 ---- ---- 5.393A 5.393A 5.447 -.394 5.841 1 2875 ---- ---- 5.610A 5.610A 5.665 -.398 6.063 2900 ---- ---- 5.828A 5.828A 5.884 -.403 6.287 2925 ---- ---- 6.048A 6.048A 6.106 -.406 6.512 2950 ---- ---- 6.270A 6.270A 6.329 -.409 6.738 2975 ---- ---- 6.493A 6.493A 6.553 -.413 6.966 3000 ---- ---- 6.718A 6.718A 6.779 -.416 7.195 33 3025 ---- ---- 6.944A 6.944A 7.006 -.419 7.425 3050 ---- ---- 7.172A 7.172A 7.234 -.422 7.656 3075 ---- ---- 7.400A 7.400A 7.464 -.423 7.887 3100 ---- ---- 7.629A 7.629A 7.694 -.426 8.120 3125 ---- ---- 7.860A 7.860A 7.926 -.428 8.354 3150 ---- ---- 8.091A 8.091A 8.159 -.429 8.588 3175 ---- ---- 8.324A 8.324A 8.392 -.431 8.823 3200 ---- ---- 8.557A 8.557A 8.626 -.433 9.059 3225 ---- ---- 8.791A 8.791A 8.861 -.435 9.296 3250 ---- ---- 9.026A 9.026A 9.097 -.436 9.533 17 3275 ---- ---- 9.263A 9.263A 9.333 -.438 9.771 3300 ---- ---- 9.500A 9.500A 9.570 -.439 10.009 3325 ---- ---- 9.737A 9.737A 9.808 -.440 10.248 3350 ---- ---- 9.975A 9.975A 10.046 -.442 10.488 3375 ---- ---- 10.213A 10.213A 10.285 -.443 10.728 3400 ---- ---- 10.452A 10.452A 10.525 -.444 10.969 3425 ---- ---- 10.692A 10.692A 10.765 -.445 11.210 3450 ---- ---- 10.932A 10.932A 11.005 -.446 11.451 3475 ---- ---- 11.173A 11.173A 11.246 -.447 11.693 3500 ---- ---- 11.414A 11.414A 11.488 -.447 11.935 3 3600 ---- ---- 12.382A 12.382A 12.458 -.451 12.909 4000 ---- ---- ---- ---- 16.389 -.459 16.848 2 4500 ---- ---- ---- ---- 21.373 -.462 21.835 5000 ---- ---- ---- ---- 26.373 -.462 26.835 6000 ---- ---- ---- ---- 36.373 -.462 36.835 7000 ---- ---- ---- ---- 46.373 -.462 46.835 8000 ---- ---- ---- ---- 56.373 -.462 56.835 825 ---- ---- ---- ---- .001 UNCH .001 850 ---- ---- ---- ---- .001 UNCH .001 875 ---- ---- ---- ---- .001 UNCH .001 900 ---- ---- ---- ---- .001 UNCH .001 9000 ---- ---- ---- ---- 66.373 -.462 66.835 925 ---- ---- ---- ---- .001 -.001 .002 950 ---- ---- ---- ---- .002 UNCH .002 975 ---- ---- ---- ---- .002 UNCH .002 SO DEC23 Silver Option PUT 1000 ---- ---- ---- ---- .012 -.001 .013 1 10000 ---- ---- ---- ---- 76.105 -.452 76.557 1025 ---- ---- ---- ---- .013 -.002 .015 1050 ---- ---- ---- ---- .015 -.002 .017 1075 ---- ---- ---- ---- .017 -.002 .019 1100 ---- ---- ---- ---- .020 -.002 .022 1125 ---- ---- ---- ---- .022 -.003 .025 1150 ---- ---- ---- ---- .025 -.003 .028 1175 ---- ---- ---- ---- .028 -.004 .032 1200 ---- ---- ---- ---- .032 -.003 .035 1 1225 ---- ---- ---- ---- .036 -.004 .040 400 1250 ---- ---- ---- ---- .040 -.004 .044 1275 ---- ---- ---- ---- .044 -.005 .049 1300 ---- ---- ---- ---- .049 -.006 .055 1325 ---- ---- ---- ---- .055 -.006 .061 1350 ---- ---- ---- ---- .061 -.007 .068 1 1375 ---- ---- ---- ---- .067 -.008 .075 201 1400 ---- ---- ---- ---- .075 -.008 .083 1 1425 ---- ---- ---- ---- .083 -.009 .092 1450 ---- ---- ---- ---- .091 -.011 .102 200 1475 ---- ---- ---- ---- .101 -.012 .113 1500 ---- ---- ---- ---- .112 -.013 .125 3 1525 ---- ---- ---- ---- .123 -.015 .138 1550 ---- ---- ---- ---- .136 -.016 .152 2 1575 ---- ---- .167A .167A .150 -.018 .168 1600 ---- ---- .182A .182A .166 -.020 .186 134 1625 ---- ---- .199A .199A .183 -.022 .205 1650 ---- ---- .218A .218A .202 -.024 .226 3 9 1675 ---- ---- .239A .239A .222 -.028 .250 1700 ---- ---- .262A .262A .245 -.030 .275 4 1725 ---- ---- .287A .287A .270 -.033 .303 1750 ---- ---- .314A .314A .297 -.037 .334 4 1775 ---- ---- .344A .344A .327 -.041 .368 9 10 1800 ---- ---- .377A .377A .359 -.045 .404 232 1825 .405 .405 .405 .405 .394 -.050 1 .444 6 1850 ---- ---- .451A .451A .433 -.054 .487 100 1875 ---- ---- .493A .493A .474 -.060 .534 10 1900 ---- ---- .538A .538A .520 -.064 .584 53 1925 ---- ---- .587A .587A .568 -.071 .639 124 1950 .612 .612 .612 .641B .621 -.077 1 .698 28 1975 ---- ---- .697A .697A .678 -.083 .761 2000 ---- ---- .758A .758A .739 -.090 .829 90 2025 ---- ---- .823A .823A .805 -.097 .902 10 2050 ---- ---- .893A .893A .875 -.105 .980 2 2075 ---- ---- .968A .968A .951 -.113 1.064 2100 ---- ---- 1.048A 1.048A 1.031 -.122 1.153 3 2125 ---- ---- 1.132A 1.132A 1.117 -.131 1.248 110 2150 ---- ---- 1.222A 1.222A 1.208 -.140 1.348 2175 ---- ---- 1.318A 1.318A 1.304 -.150 1.454 2200 1.460 1.480B 1.426A 1.480B 1.406 -.160 1 1.566 29 2225 ---- ---- 1.532A 1.532A 1.514 -.169 1.683 20 2250 ---- ---- 1.644A 1.644A 1.628 -.178 1.806 14 2275 ---- ---- 1.760A 1.760A 1.747 -.187 1.934 225 2300 ---- ---- 1.883A 1.883A 1.871 -.196 2.067 146 2325 ---- ---- 2.010A 2.010A 2.001 -.205 2.206 100 2350 ---- ---- 2.142A 2.142A 2.136 -.214 2.350 2375 ---- ---- 2.279A 2.279A 2.275 -.223 2.498 100 2400 ---- ---- 2.421A 2.421A 2.420 -.231 2.651 9 2425 ---- ---- 2.568A 2.568A 2.569 -.240 2.809 7 2450 ---- ---- 2.719A 2.719A 2.723 -.248 2.971 2475 ---- ---- 2.875A 2.875A 2.881 -.256 3.137 50 2500 ---- ---- 3.035A 3.035A 3.043 -.264 3.307 18 2525 ---- ---- 3.199A 3.199A 3.209 -.271 3.480 6 2550 ---- ---- 3.366A 3.366A 3.379 -.279 3.658 2575 ---- ---- 3.538A 3.538A 3.553 -.286 3.839 2600 ---- ---- 3.713A 3.713A 3.730 -.293 4.023 2625 ---- ---- 3.892A 3.892A 3.911 -.299 4.210 2650 ---- ---- 4.073A 4.073A 4.094 -.306 4.400 2675 ---- ---- 4.258A 4.258A 4.281 -.312 4.593 2700 ---- ---- 4.446A 4.446A 4.471 -.318 4.789 2725 ---- ---- 4.637A 4.637A 4.664 -.323 4.987 2750 ---- ---- 4.830A 4.830A 4.859 -.328 5.187 2775 ---- ---- 5.026A 5.026A 5.057 -.333 5.390 2800 ---- ---- 5.224A 5.224A 5.257 -.338 5.595 2825 ---- ---- 5.425A 5.425A 5.459 -.342 5.801 2850 ---- ---- 5.628A 5.628A 5.663 -.347 6.010 2875 ---- ---- 5.832A 5.832A 5.870 -.350 6.220 2900 ---- ---- 6.039A 6.039A 6.078 -.354 6.432 2925 ---- ---- 6.247A 6.247A 6.288 -.358 6.646 2950 ---- ---- 6.458A 6.458A 6.499 -.362 6.861 2975 ---- ---- 6.669A 6.669A 6.713 -.365 7.078 3000 ---- ---- 6.883A 6.883A 6.927 -.369 7.296 13 3025 ---- ---- 7.098A 7.098A 7.143 -.372 7.515 3050 ---- ---- 7.314A 7.314A 7.361 -.375 7.736 3075 ---- ---- 7.532A 7.532A 7.580 -.377 7.957 3100 ---- ---- 7.751A 7.751A 7.800 -.380 8.180 3125 ---- ---- 7.971A 7.971A 8.021 -.383 8.404 3150 ---- ---- 8.192A 8.192A 8.243 -.386 8.629 3175 ---- ---- 8.415A 8.415A 8.466 -.389 8.855 3200 ---- ---- 8.638A 8.638A 8.691 -.391 9.082 3225 ---- ---- 8.863A 8.863A 8.916 -.393 9.309 3250 ---- ---- 9.088A 9.088A 9.142 -.396 9.538 3275 ---- ---- 9.315A 9.315A 9.369 -.398 9.767 15 3300 ---- ---- 9.542A 9.542A 9.597 -.400 9.997 3325 ---- ---- 9.771A 9.771A 9.826 -.402 10.228 3350 ---- ---- 9.999A 9.999A 10.056 -.404 10.460 3375 ---- ---- 10.229A 10.229A 10.286 -.406 10.692 3400 ---- ---- 10.460A 10.460A 10.517 -.408 10.925 3425 ---- ---- 10.691A 10.691A 10.749 -.409 11.158 3450 ---- ---- 10.922A 10.922A 10.981 -.411 11.392 3475 ---- ---- 11.155A 11.155A 11.214 -.413 11.627 3500 ---- ---- 11.388A 11.388A 11.448 -.414 11.862 3525 ---- ---- 11.621A 11.621A 11.682 -.415 12.097 3550 ---- ---- 11.855A 11.855A 11.917 -.416 12.333 3575 ---- ---- 12.090A 12.090A 12.152 -.418 12.570 3600 ---- ---- 12.325A 12.325A 12.388 -.419 12.807 3625 ---- ---- 12.561A 12.561A 12.624 -.421 13.045 3650 ---- ---- 12.797A 12.797A 12.861 -.422 13.283 3675 ---- ---- 13.034A 13.034A 13.098 -.423 13.521 3700 ---- ---- 13.271A 13.271A 13.336 -.424 13.760 3725 ---- ---- 13.509A 13.509A 13.574 -.425 13.999 3750 ---- ---- 13.747A 13.747A 13.813 -.426 14.239 3775 ---- ---- 13.986A 13.986A 14.052 -.427 14.479 3800 ---- ---- 14.225A 14.225A 14.291 -.428 14.719 3825 ---- ---- 14.464A 14.464A 14.531 -.429 14.960 3850 ---- ---- 14.703A 14.703A 14.771 -.430 15.201 3875 ---- ---- 14.944A 14.944A 15.012 -.430 15.442 3900 ---- ---- 15.184A 15.184A 15.252 -.432 15.684 3925 ---- ---- 15.425A 15.425A 15.494 -.432 15.926 3950 ---- ---- 15.666A 15.666A 15.735 -.433 16.168 3975 ---- ---- 15.908A 15.908A 15.977 -.434 16.411 4000 ---- ---- 16.150A 16.150A 16.220 -.434 16.654 4025 ---- ---- 16.392A 16.392A 16.462 -.435 16.897 4050 ---- ---- 16.635A 16.635A 16.705 -.436 17.141 4075 ---- ---- 16.878A 16.878A 16.948 -.437 17.385 4500 ---- ---- ---- ---- 21.122 -.447 21.569 5000 ---- ---- ---- ---- 26.105 -.452 26.557 6000 ---- ---- ---- ---- 36.105 -.452 36.557 7000 ---- ---- ---- ---- 46.105 -.452 46.557 725 ---- ---- ---- ---- .002 UNCH .002 750 ---- ---- ---- ---- .002 UNCH .002 7500 ---- ---- ---- ---- 51.105 -.452 51.557 775 ---- ---- ---- ---- .003 UNCH .003 800 ---- ---- ---- ---- .003 -.001 .004 8000 ---- ---- ---- ---- 56.105 -.452 56.557 825 ---- ---- ---- ---- .004 UNCH .004 850 ---- ---- ---- ---- .005 UNCH .005 875 ---- ---- ---- ---- .005 -.001 .006 900 ---- ---- ---- ---- .006 -.001 .007 9000 ---- ---- ---- ---- 66.105 -.452 66.557 925 ---- ---- ---- ---- .007 -.001 .008 950 ---- ---- ---- ---- .009 -.001 .010 975 ---- ---- ---- ---- .010 -.001 .011 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .058 -.013 .071 1125 ---- ---- ---- ---- .063 -.015 .078 1150 ---- ---- ---- ---- .069 -.016 .085 1175 ---- ---- ---- ---- .075 -.017 .092 1200 ---- ---- ---- ---- .082 -.018 .100 1225 ---- ---- ---- ---- .088 -.020 .108 1250 ---- ---- ---- ---- .096 -.021 .117 1275 ---- ---- ---- ---- .104 -.022 .126 1300 ---- ---- ---- ---- .112 -.024 .136 1325 ---- ---- ---- ---- .121 -.026 .147 1350 ---- ---- ---- ---- .131 -.028 .159 1375 ---- ---- ---- ---- .141 -.030 .171 1400 ---- ---- ---- ---- .152 -.032 .184 1425 ---- ---- ---- ---- .164 -.035 .199 1450 ---- ---- ---- ---- .177 -.037 .214 1475 ---- ---- ---- ---- .191 -.039 .230 1500 ---- ---- ---- ---- .206 -.042 .248 1525 ---- ---- ---- ---- .222 -.046 .268 1550 ---- ---- ---- ---- .240 -.049 .289 1575 ---- ---- ---- ---- .259 -.052 .311 1600 ---- ---- ---- ---- .280 -.056 .336 1625 ---- ---- ---- ---- .303 -.059 .362 1650 ---- ---- ---- ---- .327 -.064 .391 1675 ---- ---- ---- ---- .354 -.068 .422 1700 ---- ---- ---- ---- .384 -.072 .456 1725 ---- ---- ---- ---- .415 -.077 .492 1750 ---- ---- ---- ---- .449 -.082 .531 1775 ---- ---- ---- ---- .487 -.086 .573 1800 ---- ---- ---- ---- .527 -.091 .618 1825 ---- ---- ---- ---- .570 -.096 .666 1850 ---- ---- ---- ---- .617 -.100 .717 1875 ---- ---- ---- ---- .667 -.105 .772 1900 ---- ---- ---- ---- .721 -.110 .831 1925 ---- ---- ---- ---- .779 -.114 .893 1950 ---- ---- .841A .841A .841 -.118 .959 1975 ---- ---- ---- ---- .907 -.123 1.030 2000 ---- ---- ---- ---- .978 -.126 1.104 2025 ---- ---- ---- ---- 1.052 -.131 1.183 2050 ---- ---- ---- ---- 1.132 -.135 1.267 2075 ---- ---- ---- ---- 1.216 -.140 1.356 2100 ---- ---- ---- ---- 1.305 -.145 1.450 2125 ---- ---- ---- ---- 1.398 -.152 1.550 2150 ---- ---- ---- ---- 1.495 -.160 1.655 2175 ---- ---- ---- ---- 1.598 -.166 1.764 2200 ---- ---- ---- ---- 1.704 -.175 1.879 2225 ---- ---- ---- ---- 1.816 -.183 1.999 2250 ---- ---- ---- ---- 1.931 -.193 2.124 2275 ---- ---- ---- ---- 2.051 -.202 2.253 2300 ---- ---- ---- ---- 2.176 -.211 2.387 2325 ---- ---- ---- ---- 2.306 -.220 2.526 2350 ---- ---- ---- ---- 2.440 -.230 2.670 2375 ---- ---- ---- ---- 2.580 -.238 2.818 2400 ---- ---- ---- ---- 2.724 -.246 2.970 2425 ---- ---- ---- ---- 2.874 -.253 3.127 2450 ---- ---- ---- ---- 3.029 -.259 3.288 2475 ---- ---- ---- ---- 3.188 -.265 3.453 2500 ---- ---- ---- ---- 3.351 -.271 3.622 2525 ---- ---- ---- ---- 3.518 -.276 3.794 2550 ---- ---- ---- ---- 3.689 -.280 3.969 2575 ---- ---- ---- ---- 3.862 -.285 4.147 2600 ---- ---- ---- ---- 4.039 -.288 4.327 2625 ---- ---- ---- ---- 4.218 -.292 4.510 2650 ---- ---- ---- ---- 4.399 -.296 4.695 2675 ---- ---- ---- ---- 4.582 -.301 4.883 2700 ---- ---- ---- ---- 4.768 -.305 5.073 2725 ---- ---- ---- ---- 4.955 -.310 5.265 2750 ---- ---- ---- ---- 5.145 -.315 5.460 2775 ---- ---- ---- ---- 5.337 -.320 5.657 2800 ---- ---- ---- ---- 5.530 -.327 5.857 2825 ---- ---- ---- ---- 5.725 -.334 6.059 2850 ---- ---- ---- ---- 5.922 -.342 6.264 2875 ---- ---- ---- ---- 6.121 -.350 6.471 2900 ---- ---- ---- ---- 6.321 -.358 6.679 2925 ---- ---- ---- ---- 6.523 -.366 6.889 2950 ---- ---- ---- ---- 6.726 -.375 7.101 2975 ---- ---- ---- ---- 6.931 -.383 7.314 15 3000 ---- ---- ---- ---- 7.137 -.391 7.528 3025 ---- ---- ---- ---- 7.345 -.398 7.743 3050 ---- ---- ---- ---- 7.554 -.405 7.959 3075 ---- ---- ---- ---- 7.765 -.410 8.175 3100 ---- ---- ---- ---- 7.976 -.416 8.392 3125 ---- ---- ---- ---- 8.189 -.421 8.610 3150 ---- ---- ---- ---- 8.403 -.426 8.829 3175 ---- ---- ---- ---- 8.619 -.429 9.048 3200 ---- ---- ---- ---- 8.835 -.433 9.268 3225 ---- ---- ---- ---- 9.053 -.436 9.489 3250 ---- ---- ---- ---- 9.271 -.440 9.711 3275 ---- ---- ---- ---- 9.491 -.443 9.934 3300 ---- ---- ---- ---- 9.711 -.446 10.157 3325 ---- ---- ---- ---- 9.933 -.449 10.382 3350 ---- ---- 10.106A 10.106A 10.155 -.452 10.607 3375 ---- ---- ---- 10.329A 10.379 ---- ---- 3400 ---- ---- ---- ---- 10.603 -.456 11.059 SO JLY24 Silver Option PUT 1000 ---- ---- ---- ---- .111 -.010 .121 1025 ---- ---- ---- ---- .119 -.011 .130 1050 ---- ---- ---- ---- .128 -.011 .139 1075 ---- ---- ---- ---- .137 -.012 .149 1100 ---- ---- ---- ---- .146 -.014 .160 1125 ---- ---- ---- ---- .156 -.014 .170 1150 ---- ---- ---- ---- .166 -.016 .182 1175 ---- ---- ---- ---- .177 -.017 .194 1200 ---- ---- ---- ---- .189 -.017 .206 1225 ---- ---- ---- ---- .201 -.018 .219 1250 ---- ---- ---- ---- .213 -.020 .233 1275 ---- ---- ---- ---- .226 -.021 .247 1300 ---- ---- ---- ---- .240 -.023 .263 1325 ---- ---- ---- ---- .255 -.024 .279 1350 ---- ---- ---- ---- .270 -.026 .296 1375 ---- ---- ---- ---- .287 -.027 .314 1400 ---- ---- ---- ---- .304 -.029 .333 1425 ---- ---- ---- ---- .322 -.031 .353 1450 ---- ---- ---- ---- .342 -.032 .374 1475 ---- ---- ---- ---- .363 -.034 .397 1500 ---- ---- ---- ---- .385 -.036 .421 1525 ---- ---- ---- ---- .408 -.038 .446 1550 ---- ---- ---- ---- .433 -.041 .474 1575 ---- ---- ---- ---- .460 -.043 .503 1600 ---- ---- ---- ---- .488 -.046 .534 1625 ---- ---- ---- ---- .519 -.048 .567 1650 ---- ---- ---- ---- .551 -.051 .602 1675 ---- ---- ---- ---- .586 -.054 .640 1700 ---- ---- ---- ---- .623 -.057 .680 1725 ---- ---- ---- ---- .662 -.061 .723 1750 ---- ---- ---- ---- .704 -.065 .769 1775 ---- ---- ---- ---- .749 -.068 .817 1800 ---- ---- ---- ---- .797 -.072 .869 12 1825 ---- ---- ---- ---- .848 -.075 .923 1850 ---- ---- ---- ---- .902 -.080 .982 1875 ---- ---- ---- ---- .959 -.084 1.043 1900 ---- ---- ---- ---- 1.020 -.088 1.108 1925 ---- ---- ---- ---- 1.084 -.093 1.177 1950 ---- ---- ---- ---- 1.152 -.098 1.250 1975 ---- ---- ---- ---- 1.224 -.103 1.327 2000 ---- ---- ---- ---- 1.300 -.108 1.408 1 2025 ---- ---- ---- ---- 1.381 -.112 1.493 2050 ---- ---- ---- ---- 1.465 -.118 1.583 2075 ---- ---- ---- ---- 1.554 -.123 1.677 2100 ---- ---- ---- ---- 1.647 -.128 1.775 2125 ---- ---- ---- ---- 1.745 -.133 1.878 2150 ---- ---- ---- ---- 1.848 -.138 1.986 2175 ---- ---- ---- ---- 1.955 -.143 2.098 2200 ---- ---- ---- ---- 2.067 -.148 2.215 2225 ---- ---- ---- ---- 2.184 -.153 2.337 2250 ---- ---- ---- ---- 2.305 -.158 2.463 2275 ---- ---- ---- ---- 2.431 -.163 2.594 2300 ---- ---- ---- ---- 2.563 -.167 2.730 2325 ---- ---- ---- ---- 2.699 -.171 2.870 2350 ---- ---- ---- ---- 2.839 -.176 3.015 2375 ---- ---- ---- ---- 2.985 -.179 3.164 2400 ---- ---- ---- ---- 3.135 -.183 3.318 2425 ---- ---- ---- ---- 3.289 -.188 3.477 2450 ---- ---- ---- ---- 3.448 -.191 3.639 2475 ---- ---- ---- ---- 3.610 -.195 3.805 2500 ---- ---- ---- ---- 3.776 -.198 3.974 2525 ---- ---- ---- ---- 3.945 -.201 4.146 2550 ---- ---- ---- ---- 4.116 -.205 4.321 2575 ---- ---- ---- ---- 4.289 -.210 4.499 2600 ---- ---- ---- ---- 4.465 -.213 4.678 2625 ---- ---- ---- ---- 4.642 -.218 4.860 2650 ---- ---- ---- ---- 4.820 -.223 5.043 2675 ---- ---- ---- ---- 4.999 -.229 5.228 2700 ---- ---- ---- ---- 5.178 -.236 5.414 2725 ---- ---- ---- ---- 5.358 -.242 5.600 2750 ---- ---- ---- ---- 5.538 -.250 5.788 2775 ---- ---- ---- ---- 5.719 -.258 5.977 2800 ---- ---- ---- ---- 5.901 -.265 6.166 2825 ---- ---- ---- ---- 6.085 -.273 6.358 2850 ---- ---- ---- ---- 6.269 -.282 6.551 2875 ---- ---- ---- ---- 6.456 -.289 6.745 2900 ---- ---- ---- ---- 6.645 -.296 6.941 2925 ---- ---- ---- ---- 6.836 -.303 7.139 2950 ---- ---- ---- ---- 7.030 -.310 7.340 2975 ---- ---- ---- ---- 7.226 -.316 7.542 3000 ---- ---- ---- ---- 7.426 -.321 7.747 3025 ---- ---- ---- ---- 7.628 -.326 7.954 3050 ---- ---- ---- ---- 7.834 -.329 8.163 3075 ---- ---- ---- ---- 8.043 -.332 8.375 3100 ---- ---- ---- ---- 8.255 -.333 8.588 3125 ---- ---- ---- ---- 8.468 -.336 8.804 3150 ---- ---- ---- ---- 8.685 -.336 9.021 3175 ---- ---- ---- ---- 8.903 -.336 9.239 3200 ---- ---- ---- ---- 9.123 -.336 9.459 3225 ---- ---- ---- ---- 9.345 -.336 9.681 3250 ---- ---- ---- ---- 9.568 -.336 9.904 3275 ---- ---- ---- ---- 9.793 -.334 10.127 3300 ---- ---- ---- ---- 10.019 -.333 10.352 3325 ---- ---- ---- ---- 10.246 -.332 10.578 3350 ---- ---- ---- ---- 10.474 -.330 10.804 3375 ---- ---- ---- ---- 10.703 -.329 11.032 3400 ---- ---- ---- ---- 10.932 -.327 11.259 3425 ---- ---- ---- ---- 11.162 -.326 11.488 3450 ---- ---- ---- ---- 11.392 -.325 11.717 3475 ---- ---- ---- ---- 11.623 -.323 11.946 3500 ---- ---- ---- ---- 11.853 -.322 12.175 3525 ---- ---- ---- ---- 12.083 -.322 12.405 3550 ---- ---- ---- ---- 12.314 -.320 12.634 3575 ---- ---- ---- ---- 12.544 -.320 12.864 3600 ---- ---- ---- ---- 12.773 -.321 13.094 3625 ---- ---- ---- ---- 13.003 -.321 13.324 3650 ---- ---- ---- ---- 13.232 -.322 13.554 3675 ---- ---- ---- ---- 13.461 -.323 13.784 3700 ---- ---- ---- ---- 13.691 -.323 14.014 3725 ---- ---- ---- ---- 13.920 -.324 14.244 3750 ---- ---- ---- ---- 14.149 -.326 14.475 3775 ---- ---- ---- ---- 14.378 -.327 14.705 3800 ---- ---- ---- ---- 14.607 -.329 14.936 3825 ---- ---- ---- ---- 14.837 -.331 15.168 3850 ---- ---- ---- ---- 15.066 -.333 15.399 3875 ---- ---- ---- ---- 15.296 -.335 15.631 3900 ---- ---- ---- ---- 15.526 -.337 15.863 3925 ---- ---- ---- ---- 15.756 -.339 16.095 3950 ---- ---- ---- ---- 15.987 -.341 16.328 3975 ---- ---- ---- ---- 16.217 -.344 16.561 4000 ---- ---- ---- ---- 16.449 -.345 16.794 4025 ---- ---- ---- ---- 16.680 -.348 17.028 4050 ---- ---- ---- ---- 16.912 -.350 17.262 4075 ---- ---- ---- ---- 17.144 -.352 17.496 4100 ---- ---- ---- ---- 17.377 -.354 17.731 725 ---- ---- ---- ---- .040 -.004 .044 750 ---- ---- ---- ---- .045 -.004 .049 775 ---- ---- ---- ---- .050 -.005 .055 800 ---- ---- ---- ---- .055 -.005 .060 825 ---- ---- ---- ---- .061 -.006 .067 850 ---- ---- ---- ---- .067 -.006 .073 875 ---- ---- ---- ---- .074 -.006 .080 900 ---- ---- ---- ---- .080 -.008 .088 925 ---- ---- ---- ---- .087 -.008 .095 950 ---- ---- ---- ---- .095 -.008 .103 975 ---- ---- ---- ---- .102 -.010 .112 SO DEC24 Silver Option PUT 1000 ---- ---- ---- ---- .231 -.015 .246 1025 ---- ---- ---- ---- .245 -.016 .261 1050 ---- ---- ---- ---- .259 -.017 .276 1075 ---- ---- ---- ---- .273 -.019 .292 1100 ---- ---- ---- ---- .288 -.019 .307 1125 ---- ---- ---- ---- .303 -.021 .324 1150 ---- ---- ---- ---- .319 -.021 .340 1175 ---- ---- ---- ---- .335 -.022 .357 1200 ---- ---- ---- ---- .351 -.024 .375 1225 ---- ---- ---- ---- .368 -.025 .393 1250 ---- ---- ---- ---- .386 -.026 .412 1275 ---- ---- ---- ---- .404 -.028 .432 1300 ---- ---- ---- ---- .423 -.029 .452 1325 ---- ---- ---- ---- .442 -.031 .473 1350 ---- ---- ---- ---- .463 -.032 .495 1375 ---- ---- ---- ---- .484 -.034 .518 1400 ---- ---- ---- ---- .506 -.036 .542 1425 ---- ---- ---- ---- .529 -.037 .566 1450 ---- ---- ---- ---- .554 -.038 .592 1475 ---- ---- ---- ---- .579 -.041 .620 1500 ---- ---- ---- ---- .606 -.042 .648 1525 ---- ---- ---- ---- .634 -.044 .678 1550 ---- ---- ---- ---- .663 -.047 .710 1575 ---- ---- ---- ---- .694 -.049 .743 1600 ---- ---- ---- ---- .727 -.051 .778 1625 ---- ---- ---- ---- .762 -.053 .815 1650 ---- ---- ---- ---- .798 -.056 .854 1675 ---- ---- ---- ---- .837 -.058 .895 1700 ---- ---- ---- ---- .878 -.061 .939 1725 ---- ---- ---- ---- .921 -.064 .985 1750 ---- ---- ---- ---- .966 -.067 1.033 1775 ---- ---- ---- ---- 1.014 -.070 1.084 1800 ---- ---- ---- ---- 1.065 -.073 1.138 1825 ---- ---- ---- ---- 1.119 -.076 1.195 1850 ---- ---- ---- ---- 1.175 -.079 1.254 1875 ---- ---- ---- ---- 1.234 -.083 1.317 1900 ---- ---- ---- ---- 1.296 -.087 1.383 1925 ---- ---- ---- ---- 1.362 -.090 1.452 1950 ---- ---- ---- ---- 1.431 -.093 1.524 1975 ---- ---- ---- ---- 1.503 -.097 1.600 2000 ---- ---- ---- ---- 1.578 -.101 1.679 2025 ---- ---- ---- ---- 1.657 -.105 1.762 2050 ---- ---- ---- ---- 1.740 -.109 1.849 2075 ---- ---- ---- ---- 1.826 -.114 1.940 2100 ---- ---- ---- ---- 1.917 -.118 2.035 2125 ---- ---- ---- ---- 2.013 -.121 2.134 2150 ---- ---- ---- ---- 2.112 -.126 2.238 2175 ---- ---- ---- ---- 2.217 -.131 2.348 2200 ---- ---- ---- ---- 2.327 -.134 2.461 2225 ---- ---- ---- ---- 2.441 -.139 2.580 2250 ---- ---- ---- ---- 2.560 -.143 2.703 2275 ---- ---- ---- ---- 2.683 -.148 2.831 2300 ---- ---- ---- ---- 2.811 -.152 2.963 2325 ---- ---- ---- ---- 2.943 -.156 3.099 2350 ---- ---- ---- ---- 3.079 -.160 3.239 2375 ---- ---- ---- ---- 3.219 -.164 3.383 2400 ---- ---- ---- ---- 3.363 -.168 3.531 2425 ---- ---- ---- ---- 3.510 -.173 3.683 2450 ---- ---- ---- ---- 3.662 -.177 3.839 2475 ---- ---- ---- ---- 3.818 -.180 3.998 2500 ---- ---- ---- ---- 3.977 -.184 4.161 2525 ---- ---- ---- ---- 4.140 -.188 4.328 2550 ---- ---- ---- ---- 4.306 -.192 4.498 2575 ---- ---- ---- ---- 4.476 -.195 4.671 2600 ---- ---- ---- ---- 4.648 -.199 4.847 2625 ---- ---- ---- ---- 4.824 -.202 5.026 2650 ---- ---- ---- ---- 5.002 -.205 5.207 2675 ---- ---- ---- ---- 5.183 -.209 5.392 2700 ---- ---- ---- ---- 5.366 -.212 5.578 2725 ---- ---- ---- ---- 5.551 -.215 5.766 2750 ---- ---- ---- ---- 5.739 -.218 5.957 2775 ---- ---- ---- ---- 5.929 -.221 6.150 2800 ---- ---- ---- ---- 6.120 -.224 6.344 2825 ---- ---- ---- ---- 6.313 -.227 6.540 2850 ---- ---- ---- ---- 6.509 -.229 6.738 2875 ---- ---- ---- ---- 6.705 -.233 6.938 2900 ---- ---- ---- ---- 6.904 -.235 7.139 2925 ---- ---- ---- ---- 7.104 -.237 7.341 2950 ---- ---- ---- ---- 7.305 -.240 7.545 2975 ---- ---- ---- ---- 7.508 -.242 7.750 3000 ---- ---- ---- ---- 7.712 -.244 7.956 3025 ---- ---- ---- ---- 7.917 -.247 8.164 3050 ---- ---- ---- ---- 8.124 -.249 8.373 3075 ---- ---- ---- ---- 8.331 -.252 8.583 3100 ---- ---- ---- ---- 8.540 -.254 8.794 3125 ---- ---- ---- ---- 8.750 -.255 9.005 3150 ---- ---- ---- ---- 8.961 -.257 9.218 3175 ---- ---- ---- ---- 9.173 -.259 9.432 3200 ---- ---- ---- ---- 9.386 -.261 9.647 3225 ---- ---- ---- ---- 9.599 -.264 9.863 3250 ---- ---- ---- ---- 9.814 -.265 10.079 3275 ---- ---- ---- ---- 10.029 -.267 10.296 3300 ---- ---- ---- ---- 10.246 -.268 10.514 3325 ---- ---- ---- ---- 10.463 -.270 10.733 3350 ---- ---- ---- ---- 10.680 -.272 10.952 3375 ---- ---- ---- ---- 10.899 -.273 11.172 3400 ---- ---- ---- ---- 11.118 -.275 11.393 3425 ---- ---- ---- ---- 11.337 -.277 11.614 3450 ---- ---- ---- ---- 11.557 -.279 11.836 3475 ---- ---- ---- ---- 11.778 -.280 12.058 3500 ---- ---- ---- ---- 11.999 -.282 12.281 3525 ---- ---- ---- ---- 12.221 -.283 12.504 3550 ---- ---- ---- ---- 12.443 -.285 12.728 3575 ---- ---- ---- ---- 12.666 -.286 12.952 3600 ---- ---- ---- ---- 12.889 -.288 13.177 3625 ---- ---- ---- ---- 13.113 -.289 13.402 3650 ---- ---- ---- ---- 13.337 -.290 13.627 3675 ---- ---- ---- ---- 13.561 -.292 13.853 3700 ---- ---- ---- ---- 13.786 -.293 14.079 3725 ---- ---- ---- ---- 14.011 -.295 14.306 3750 ---- ---- ---- ---- 14.237 -.295 14.532 3775 ---- ---- ---- ---- 14.463 -.297 14.760 3800 ---- ---- ---- ---- 14.689 -.298 14.987 3825 ---- ---- ---- ---- 14.916 -.299 15.215 3850 ---- ---- ---- ---- 15.143 -.301 15.444 3875 ---- ---- ---- ---- 15.370 -.303 15.673 3900 ---- ---- ---- ---- 15.598 -.304 15.902 3925 ---- ---- ---- ---- 15.827 -.304 16.131 3950 ---- ---- ---- ---- 16.055 -.306 16.361 3975 ---- ---- ---- ---- 16.285 -.307 16.592 4000 ---- ---- ---- ---- 16.514 -.308 16.822 4025 ---- ---- ---- ---- 16.744 -.309 17.053 4050 ---- ---- ---- ---- 16.974 -.311 17.285 4075 ---- ---- ---- ---- 17.205 -.312 17.517 4100 ---- ---- ---- ---- 17.436 -.313 17.749 5000 ---- ---- ---- ---- 25.965 -.342 26.307 6000 ---- ---- ---- ---- 35.721 -.360 36.081 725 ---- ---- ---- ---- .103 -.007 .110 750 ---- ---- ---- ---- .113 -.007 .120 775 ---- ---- ---- ---- .123 -.008 .131 800 ---- ---- ---- ---- .133 -.009 .142 825 ---- ---- ---- ---- .144 -.010 .154 850 ---- ---- ---- ---- .155 -.011 .166 875 ---- ---- ---- ---- .167 -.011 .178 900 ---- ---- ---- ---- .179 -.012 .191 925 ---- ---- ---- ---- .192 -.012 .204 950 ---- ---- ---- ---- .204 -.014 .218 975 ---- ---- ---- ---- .217 -.015 .232 SO JLY25 Silver Option PUT 1000 ---- ---- ---- ---- .414 -.020 .434 1025 ---- ---- ---- ---- .434 -.021 .455 1050 ---- ---- ---- ---- .454 -.023 .477 1075 ---- ---- ---- ---- .475 -.023 .498 1100 ---- ---- ---- ---- .495 -.025 .520 1125 ---- ---- ---- ---- .516 -.026 .542 1150 ---- ---- ---- ---- .537 -.027 .564 1175 ---- ---- ---- ---- .559 -.028 .587 1200 ---- ---- ---- ---- .581 -.029 .610 1225 ---- ---- ---- ---- .603 -.031 .634 1250 ---- ---- ---- ---- .626 -.032 .658 1275 ---- ---- ---- ---- .650 -.034 .684 1300 ---- ---- ---- ---- .674 -.035 .709 1325 ---- ---- ---- ---- .699 -.037 .736 1350 ---- ---- ---- ---- .725 -.038 .763 1375 ---- ---- ---- ---- .752 -.039 .791 1400 ---- ---- ---- ---- .779 -.041 .820 1425 ---- ---- ---- ---- .808 -.043 .851 1450 ---- ---- ---- ---- .837 -.045 .882 1475 ---- ---- ---- ---- .868 -.047 .915 1500 ---- ---- ---- ---- .900 -.049 .949 1525 ---- ---- ---- ---- .934 -.050 .984 1550 ---- ---- ---- ---- .969 -.052 1.021 1575 ---- ---- ---- ---- 1.006 -.054 1.060 1600 ---- ---- ---- ---- 1.044 -.056 1.100 1625 ---- ---- ---- ---- 1.084 -.059 1.143 1650 ---- ---- ---- ---- 1.127 -.061 1.188 1675 ---- ---- ---- ---- 1.171 -.063 1.234 1700 ---- ---- ---- ---- 1.218 -.066 1.284 1725 ---- ---- ---- ---- 1.267 -.068 1.335 1750 ---- ---- ---- ---- 1.318 -.071 1.389 1775 ---- ---- ---- ---- 1.372 -.074 1.446 1800 ---- ---- ---- ---- 1.429 -.076 1.505 1825 ---- ---- ---- ---- 1.488 -.080 1.568 1850 ---- ---- ---- ---- 1.551 -.082 1.633 1875 ---- ---- ---- ---- 1.616 -.085 1.701 1900 ---- ---- ---- ---- 1.684 -.088 1.772 1925 ---- ---- ---- ---- 1.755 -.092 1.847 1950 ---- ---- ---- ---- 1.830 -.094 1.924 1975 ---- ---- ---- ---- 1.907 -.098 2.005 2000 ---- ---- ---- ---- 1.988 -.101 2.089 2025 ---- ---- ---- ---- 2.073 -.104 2.177 2050 ---- ---- ---- ---- 2.161 -.107 2.268 2075 ---- ---- ---- ---- 2.252 -.112 2.364 2100 ---- ---- ---- ---- 2.348 -.115 2.463 2125 ---- ---- ---- ---- 2.449 -.118 2.567 2150 ---- ---- ---- ---- 2.553 -.122 2.675 2175 ---- ---- ---- ---- 2.663 -.125 2.788 2200 ---- ---- ---- ---- 2.777 -.129 2.906 2225 ---- ---- ---- ---- 2.896 -.133 3.029 2250 ---- ---- ---- ---- 3.020 -.136 3.156 2275 ---- ---- ---- ---- 3.148 -.139 3.287 2300 ---- ---- ---- ---- 3.280 -.142 3.422 2325 ---- ---- ---- ---- 3.416 -.146 3.562 2350 ---- ---- ---- ---- 3.555 -.150 3.705 2375 ---- ---- ---- ---- 3.699 -.153 3.852 2400 ---- ---- ---- ---- 3.847 -.156 4.003 2425 ---- ---- ---- ---- 3.998 -.160 4.158 2450 ---- ---- ---- ---- 4.153 -.163 4.316 2475 ---- ---- ---- ---- 4.312 -.166 4.478 2500 ---- ---- ---- ---- 4.474 -.169 4.643 2525 ---- ---- ---- ---- 4.640 -.172 4.812 2550 ---- ---- ---- ---- 4.809 -.175 4.984 2575 ---- ---- ---- ---- 4.981 -.178 5.159 2600 ---- ---- ---- ---- 5.156 -.181 5.337 2625 ---- ---- ---- ---- 5.334 -.184 5.518 2650 ---- ---- ---- ---- 5.515 -.186 5.701 2675 ---- ---- ---- ---- 5.697 -.189 5.886 2700 ---- ---- ---- ---- 5.883 -.191 6.074 2725 ---- ---- ---- ---- 6.070 -.194 6.264 2750 ---- ---- ---- ---- 6.259 -.196 6.455 2775 ---- ---- ---- ---- 6.450 -.199 6.649 2800 ---- ---- ---- ---- 6.643 -.201 6.844 2825 ---- ---- ---- ---- 6.838 -.203 7.041 2850 ---- ---- ---- ---- 7.034 -.205 7.239 2875 ---- ---- ---- ---- 7.232 -.207 7.439 2900 ---- ---- ---- ---- 7.431 -.210 7.641 2925 ---- ---- ---- ---- 7.632 -.211 7.843 2950 ---- ---- ---- ---- 7.834 -.213 8.047 2975 ---- ---- ---- ---- 8.037 -.215 8.252 3000 ---- ---- ---- ---- 8.241 -.218 8.459 3025 ---- ---- ---- ---- 8.447 -.219 8.666 3050 ---- ---- ---- ---- 8.654 -.221 8.875 3075 ---- ---- ---- ---- 8.862 -.222 9.084 3100 ---- ---- ---- ---- 9.071 -.224 9.295 3125 ---- ---- ---- ---- 9.280 -.226 9.506 3150 ---- ---- ---- ---- 9.491 -.228 9.719 3175 ---- ---- ---- ---- 9.703 -.229 9.932 3200 ---- ---- ---- ---- 9.916 -.230 10.146 3225 ---- ---- ---- ---- 10.129 -.232 10.361 3250 ---- ---- ---- ---- 10.343 -.234 10.577 3275 ---- ---- ---- ---- 10.558 -.235 10.793 3300 ---- ---- ---- ---- 10.774 -.237 11.011 3325 ---- ---- ---- ---- 10.990 -.238 11.228 3350 ---- ---- ---- ---- 11.207 -.240 11.447 3375 ---- ---- ---- ---- 11.425 -.241 11.666 3400 ---- ---- ---- ---- 11.643 -.242 11.885 3425 ---- ---- ---- ---- 11.862 -.243 12.105 3450 ---- ---- ---- ---- 12.081 -.245 12.326 3475 ---- ---- ---- ---- 12.301 -.246 12.547 3500 ---- ---- ---- ---- 12.521 -.247 12.768 3525 ---- ---- ---- ---- 12.742 -.248 12.990 3550 ---- ---- ---- ---- 12.963 -.249 13.212 3575 ---- ---- ---- ---- 13.185 -.250 13.435 3600 ---- ---- ---- ---- 13.406 -.252 13.658 3625 ---- ---- ---- ---- 13.629 -.253 13.882 3650 ---- ---- ---- ---- 13.851 -.254 14.105 3675 ---- ---- ---- ---- 14.074 -.255 14.329 3700 ---- ---- ---- ---- 14.297 -.257 14.554 3725 ---- ---- ---- ---- 14.521 -.257 14.778 3750 ---- ---- ---- ---- 14.745 -.258 15.003 3775 ---- ---- ---- ---- 14.969 -.260 15.229 3800 ---- ---- ---- ---- 15.194 -.260 15.454 3825 ---- ---- ---- ---- 15.419 -.261 15.680 3850 ---- ---- ---- ---- 15.644 -.263 15.907 3875 ---- ---- ---- ---- 15.870 -.264 16.134 3900 ---- ---- ---- ---- 16.096 -.265 16.361 3925 ---- ---- ---- ---- 16.323 -.265 16.588 3950 ---- ---- ---- ---- 16.550 -.266 16.816 3975 ---- ---- ---- ---- 16.777 -.267 17.044 4000 ---- ---- ---- ---- 17.005 -.268 17.273 4025 ---- ---- ---- ---- 17.233 -.269 17.502 4050 ---- ---- ---- ---- 17.461 -.270 17.731 4075 ---- ---- ---- ---- 17.690 -.271 17.961 4100 ---- ---- ---- ---- 17.919 -.272 18.191 4125 ---- ---- ---- ---- 18.149 -.273 18.422 925 ---- ---- ---- ---- .356 -.017 .373 950 ---- ---- ---- ---- .375 -.018 .393 975 ---- ---- ---- ---- .394 -.020 .414 SO DEC25 Silver Option PUT 1000 ---- ---- ---- ---- .575 -.023 .598 1025 ---- ---- ---- ---- .599 -.024 .623 1050 ---- ---- ---- ---- .624 -.025 .649 1075 ---- ---- ---- ---- .649 -.026 .675 1100 ---- ---- ---- ---- .674 -.027 .701 1125 ---- ---- ---- ---- .699 -.029 .728 1150 ---- ---- ---- ---- .724 -.030 .754 1175 ---- ---- ---- ---- .749 -.032 .781 1200 ---- ---- ---- ---- .775 -.033 .808 1225 ---- ---- ---- ---- .801 -.034 .835 1250 ---- ---- ---- ---- .828 -.035 .863 1275 ---- ---- ---- ---- .855 -.036 .891 1300 ---- ---- ---- ---- .882 -.038 .920 1325 ---- ---- ---- ---- .911 -.039 .950 1350 ---- ---- ---- ---- .940 -.041 .981 1375 ---- ---- ---- ---- .969 -.043 1.012 1400 ---- ---- ---- ---- 1.000 -.044 1.044 1425 ---- ---- ---- ---- 1.031 -.046 1.077 1450 ---- ---- ---- ---- 1.064 -.047 1.111 1475 ---- ---- ---- ---- 1.098 -.049 1.147 1500 ---- ---- ---- ---- 1.133 -.050 1.183 1525 ---- ---- ---- ---- 1.169 -.053 1.222 1550 ---- ---- ---- ---- 1.206 -.055 1.261 1575 ---- ---- ---- ---- 1.246 -.056 1.302 1600 ---- ---- ---- ---- 1.286 -.059 1.345 1625 ---- ---- ---- ---- 1.329 -.061 1.390 1650 ---- ---- ---- ---- 1.374 -.063 1.437 1675 ---- ---- ---- ---- 1.420 -.066 1.486 1700 ---- ---- ---- ---- 1.469 -.068 1.537 1725 ---- ---- ---- ---- 1.521 -.069 1.590 1750 ---- ---- ---- ---- 1.574 -.072 1.646 1775 ---- ---- ---- ---- 1.630 -.075 1.705 1800 ---- ---- ---- ---- 1.689 -.077 1.766 1825 ---- ---- ---- ---- 1.751 -.079 1.830 1850 ---- ---- ---- ---- 1.815 -.082 1.897 1875 ---- ---- ---- ---- 1.882 -.085 1.967 1900 ---- ---- ---- ---- 1.952 -.088 2.040 1925 ---- ---- ---- ---- 2.025 -.091 2.116 1950 ---- ---- ---- ---- 2.101 -.093 2.194 1975 ---- ---- ---- ---- 2.180 -.097 2.277 2000 ---- ---- ---- ---- 2.263 -.099 2.362 2025 ---- ---- ---- ---- 2.348 -.103 2.451 2050 ---- ---- ---- ---- 2.437 -.106 2.543 2075 ---- ---- ---- ---- 2.530 -.109 2.639 2100 ---- ---- ---- ---- 2.627 -.111 2.738 2125 ---- ---- ---- ---- 2.727 -.115 2.842 2150 ---- ---- ---- ---- 2.832 -.118 2.950 2175 ---- ---- ---- ---- 2.942 -.121 3.063 2200 ---- ---- ---- ---- 3.056 -.125 3.181 2225 ---- ---- ---- ---- 3.175 -.128 3.303 2250 ---- ---- ---- ---- 3.299 -.131 3.430 2275 ---- ---- ---- ---- 3.427 -.134 3.561 2300 ---- ---- ---- ---- 3.560 -.137 3.697 2325 ---- ---- ---- ---- 3.696 -.140 3.836 2350 ---- ---- ---- ---- 3.837 -.143 3.980 2375 ---- ---- ---- ---- 3.981 -.146 4.127 2400 ---- ---- ---- ---- 4.129 -.149 4.278 2425 ---- ---- ---- ---- 4.281 -.152 4.433 2450 ---- ---- ---- ---- 4.437 -.154 4.591 2475 ---- ---- ---- ---- 4.596 -.157 4.753 2500 ---- ---- ---- ---- 4.758 -.160 4.918 2525 ---- ---- ---- ---- 4.924 -.163 5.087 2550 ---- ---- ---- ---- 5.094 -.165 5.259 2575 ---- ---- ---- ---- 5.267 -.168 5.435 2600 ---- ---- ---- ---- 5.443 -.170 5.613 2625 ---- ---- ---- ---- 5.621 -.173 5.794 2650 ---- ---- ---- ---- 5.803 -.175 5.978 2675 ---- ---- ---- ---- 5.986 -.178 6.164 2700 ---- ---- ---- ---- 6.173 -.179 6.352 2725 ---- ---- ---- ---- 6.361 -.182 6.543 2750 ---- ---- ---- ---- 6.551 -.184 6.735 2775 ---- ---- ---- ---- 6.743 -.186 6.929 2800 ---- ---- ---- ---- 6.937 -.188 7.125 2825 ---- ---- ---- ---- 7.133 -.190 7.323 2850 ---- ---- ---- ---- 7.330 -.192 7.522 2875 ---- ---- ---- ---- 7.529 -.193 7.722 2900 ---- ---- ---- ---- 7.729 -.195 7.924 2925 ---- ---- ---- ---- 7.931 -.197 8.128 2950 ---- ---- ---- ---- 8.133 -.199 8.332 2975 ---- ---- ---- ---- 8.338 -.200 8.538 3000 ---- ---- ---- ---- 8.543 -.202 8.745 3025 ---- ---- ---- ---- 8.749 -.204 8.953 3050 ---- ---- ---- ---- 8.957 -.205 9.162 3075 ---- ---- ---- ---- 9.166 -.206 9.372 3100 ---- ---- ---- ---- 9.375 -.208 9.583 3125 ---- ---- ---- ---- 9.586 -.209 9.795 3150 ---- ---- ---- ---- 9.797 -.211 10.008 3175 ---- ---- ---- ---- 10.010 -.212 10.222 3200 ---- ---- ---- ---- 10.223 -.213 10.436 3225 ---- ---- ---- ---- 10.437 -.215 10.652 3250 ---- ---- ---- ---- 10.651 -.217 10.868 3275 ---- ---- ---- ---- 10.867 -.217 11.084 3300 ---- ---- ---- ---- 11.083 -.219 11.302 3325 ---- ---- ---- ---- 11.300 -.220 11.520 3350 ---- ---- ---- ---- 11.517 -.221 11.738 3375 ---- ---- ---- ---- 11.735 -.223 11.958 3400 ---- ---- ---- ---- 11.954 -.223 12.177 3425 ---- ---- ---- ---- 12.173 -.224 12.397 3450 ---- ---- ---- ---- 12.393 -.225 12.618 3475 ---- ---- ---- ---- 12.613 -.226 12.839 3500 ---- ---- ---- ---- 12.833 -.228 13.061 3525 ---- ---- ---- ---- 13.054 -.229 13.283 3550 ---- ---- ---- ---- 13.276 -.229 13.505 3575 ---- ---- ---- ---- 13.497 -.231 13.728 3600 ---- ---- ---- ---- 13.720 -.231 13.951 3625 ---- ---- ---- ---- 13.942 -.232 14.174 3650 ---- ---- ---- ---- 14.165 -.233 14.398 3675 ---- ---- ---- ---- 14.388 -.234 14.622 3700 ---- ---- ---- ---- 14.611 -.235 14.846 3725 ---- ---- ---- ---- 14.834 -.236 15.070 3750 ---- ---- ---- ---- 15.058 -.237 15.295 3775 ---- ---- ---- ---- 15.282 -.238 15.520 3800 ---- ---- ---- ---- 15.507 -.239 15.746 3825 ---- ---- ---- ---- 15.732 -.239 15.971 3850 ---- ---- ---- ---- 15.957 -.240 16.197 3875 ---- ---- ---- ---- 16.182 -.242 16.424 3900 ---- ---- ---- ---- 16.408 -.242 16.650 3925 ---- ---- ---- ---- 16.634 -.243 16.877 3950 ---- ---- ---- ---- 16.861 -.243 17.104 3975 ---- ---- ---- ---- 17.087 -.245 17.332 4000 ---- ---- ---- ---- 17.315 -.245 17.560 4025 ---- ---- ---- ---- 17.542 -.246 17.788 4050 ---- ---- ---- ---- 17.770 -.247 18.017 4075 ---- ---- ---- ---- 17.998 -.248 18.246 4100 ---- ---- ---- ---- 18.227 -.249 18.476 4125 ---- ---- ---- ---- 18.456 -.250 18.706 925 ---- ---- ---- ---- .502 -.020 .522 950 ---- ---- ---- ---- .526 -.021 .547 975 ---- ---- ---- ---- .550 -.022 .572 SO JLY26 Silver Option PUT 1025 ---- ---- ---- ---- .850 -.026 .876 1050 ---- ---- ---- ---- .881 -.027 .908 1075 ---- ---- ---- ---- .911 -.028 .939 1100 ---- ---- ---- ---- .941 -.029 .970 1125 ---- ---- ---- ---- .971 -.030 1.001 1150 ---- ---- ---- ---- 1.001 -.031 1.032 1175 ---- ---- ---- ---- 1.031 -.032 1.063 1200 ---- ---- ---- ---- 1.060 -.034 1.094 1225 ---- ---- ---- ---- 1.090 -.035 1.125 1250 ---- ---- ---- ---- 1.120 -.036 1.156 1275 ---- ---- ---- ---- 1.150 -.037 1.187 1300 ---- ---- ---- ---- 1.180 -.038 1.218 1325 ---- ---- ---- ---- 1.210 -.040 1.250 1350 ---- ---- ---- ---- 1.241 -.042 1.283 1375 ---- ---- ---- ---- 1.273 -.042 1.315 1400 ---- ---- ---- ---- 1.305 -.044 1.349 1425 ---- ---- ---- ---- 1.337 -.046 1.383 1450 ---- ---- ---- ---- 1.371 -.047 1.418 1475 ---- ---- ---- ---- 1.405 -.048 1.453 1500 ---- ---- ---- ---- 1.440 -.050 1.490 1525 ---- ---- ---- ---- 1.476 -.051 1.527 1550 ---- ---- ---- ---- 1.513 -.053 1.566 1575 ---- ---- ---- ---- 1.551 -.055 1.606 1600 ---- ---- ---- ---- 1.591 -.057 1.648 1625 ---- ---- ---- ---- 1.632 -.059 1.691 1650 ---- ---- ---- ---- 1.675 -.060 1.735 1675 ---- ---- ---- ---- 1.719 -.062 1.781 1700 ---- ---- ---- ---- 1.766 -.064 1.830 1725 ---- ---- ---- ---- 1.814 -.066 1.880 1750 ---- ---- ---- ---- 1.864 -.068 1.932 1775 ---- ---- ---- ---- 1.917 -.070 1.987 1800 ---- ---- ---- ---- 1.972 -.072 2.044 1825 ---- ---- ---- ---- 2.030 -.074 2.104 1850 ---- ---- ---- ---- 2.090 -.076 2.166 1875 ---- ---- ---- ---- 2.152 -.079 2.231 1900 ---- ---- ---- ---- 2.218 -.081 2.299 1925 ---- ---- ---- ---- 2.286 -.084 2.370 1950 ---- ---- ---- ---- 2.357 -.086 2.443 1975 ---- ---- ---- ---- 2.431 -.089 2.520 2000 ---- ---- ---- ---- 2.508 -.091 2.599 2025 ---- ---- ---- ---- 2.588 -.094 2.682 2050 ---- ---- ---- ---- 2.671 -.096 2.767 2075 ---- ---- ---- ---- 2.758 -.098 2.856 2100 ---- ---- ---- ---- 2.848 -.101 2.949 2125 ---- ---- ---- ---- 2.941 -.103 3.044 2150 ---- ---- ---- ---- 3.037 -.107 3.144 2175 ---- ---- ---- ---- 3.138 -.109 3.247 2200 ---- ---- ---- ---- 3.242 -.112 3.354 2225 ---- ---- ---- ---- 3.351 -.114 3.465 2250 ---- ---- ---- ---- 3.465 -.117 3.582 2275 ---- ---- ---- ---- 3.583 -.120 3.703 2300 ---- ---- ---- ---- 3.706 -.123 3.829 2325 ---- ---- ---- ---- 3.834 -.125 3.959 2350 ---- ---- ---- ---- 3.967 -.127 4.094 2375 ---- ---- ---- ---- 4.103 -.130 4.233 2400 ---- ---- ---- ---- 4.244 -.133 4.377 2425 ---- ---- ---- ---- 4.388 -.136 4.524 2450 ---- ---- ---- ---- 4.537 -.137 4.674 2475 ---- ---- ---- ---- 4.689 -.140 4.829 2500 ---- ---- ---- ---- 4.844 -.143 4.987 2525 ---- ---- ---- ---- 5.004 -.145 5.149 2550 ---- ---- ---- ---- 5.167 -.147 5.314 2575 ---- ---- ---- ---- 5.333 -.149 5.482 2600 ---- ---- ---- ---- 5.503 -.151 5.654 2625 ---- ---- ---- ---- 5.676 -.154 5.830 2650 ---- ---- ---- ---- 5.853 -.155 6.008 2675 ---- ---- ---- ---- 6.032 -.158 6.190 2700 ---- ---- ---- ---- 6.214 -.160 6.374 2725 ---- ---- ---- ---- 6.399 -.161 6.560 2750 ---- ---- ---- ---- 6.586 -.163 6.749 2775 ---- ---- ---- ---- 6.776 -.164 6.940 2800 ---- ---- ---- ---- 6.967 -.167 7.134 2825 ---- ---- ---- ---- 7.160 -.168 7.328 2850 ---- ---- ---- ---- 7.355 -.170 7.525 2875 ---- ---- ---- ---- 7.552 -.172 7.724 2900 ---- ---- ---- ---- 7.751 -.173 7.924 2925 ---- ---- ---- ---- 7.951 -.174 8.125 2950 ---- ---- ---- ---- 8.152 -.176 8.328 2975 ---- ---- ---- ---- 8.355 -.177 8.532 3000 ---- ---- ---- ---- 8.559 -.179 8.738 3025 ---- ---- ---- ---- 8.764 -.180 8.944 3050 ---- ---- ---- ---- 8.971 -.181 9.152 3075 ---- ---- ---- ---- 9.179 -.182 9.361 3100 ---- ---- ---- ---- 9.387 -.184 9.571 3125 ---- ---- ---- ---- 9.597 -.185 9.782 3150 ---- ---- ---- ---- 9.807 -.186 9.993 3175 ---- ---- ---- ---- 10.019 -.187 10.206 3200 ---- ---- ---- ---- 10.231 -.188 10.419 3225 ---- ---- ---- ---- 10.443 -.190 10.633 3250 ---- ---- ---- ---- 10.657 -.190 10.847 3275 ---- ---- ---- ---- 10.871 -.191 11.062 3300 ---- ---- ---- ---- 11.086 -.192 11.278 3325 ---- ---- ---- ---- 11.301 -.194 11.495 3350 ---- ---- ---- ---- 11.518 -.194 11.712 3375 ---- ---- ---- ---- 11.734 -.196 11.930 3400 ---- ---- ---- ---- 11.952 -.196 12.148 3425 ---- ---- ---- ---- 12.170 -.197 12.367 3450 ---- ---- ---- ---- 12.389 -.197 12.586 3475 ---- ---- ---- ---- 12.608 -.199 12.807 3500 ---- ---- ---- ---- 12.828 -.199 13.027 3525 ---- ---- ---- ---- 13.049 -.200 13.249 3550 ---- ---- ---- ---- 13.270 -.201 13.471 3575 ---- ---- ---- ---- 13.492 -.201 13.693 3600 ---- ---- ---- ---- 13.714 -.202 13.916 3625 ---- ---- ---- ---- 13.937 -.203 14.140 3650 ---- ---- ---- ---- 14.161 -.203 14.364 3675 ---- ---- ---- ---- 14.385 -.204 14.589 3700 ---- ---- ---- ---- 14.610 -.205 14.815 3725 ---- ---- ---- ---- 14.835 -.206 15.041 3750 ---- ---- ---- ---- 15.061 -.206 15.267 3775 ---- ---- ---- ---- 15.288 -.207 15.495 3800 ---- ---- ---- ---- 15.515 -.207 15.722 3825 ---- ---- ---- ---- 15.742 -.209 15.951 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- 1.002 -.027 1.029 1050 ---- ---- ---- ---- 1.035 -.028 1.063 1075 ---- ---- ---- ---- 1.068 -.029 1.097 1100 ---- ---- ---- ---- 1.101 -.029 1.130 1125 ---- ---- ---- ---- 1.133 -.031 1.164 1150 ---- ---- ---- ---- 1.166 -.031 1.197 1175 ---- ---- ---- ---- 1.198 -.033 1.231 1200 ---- ---- ---- ---- 1.230 -.034 1.264 1225 ---- ---- ---- ---- 1.261 -.036 1.297 1250 ---- ---- ---- ---- 1.293 -.037 1.330 1275 ---- ---- ---- ---- 1.325 -.038 1.363 1300 ---- ---- ---- ---- 1.357 -.039 1.396 1325 ---- ---- ---- ---- 1.389 -.040 1.429 1350 ---- ---- ---- ---- 1.422 -.041 1.463 1375 ---- ---- ---- ---- 1.455 -.043 1.498 1400 ---- ---- ---- ---- 1.488 -.045 1.533 1425 ---- ---- ---- ---- 1.523 -.045 1.568 1450 ---- ---- ---- ---- 1.557 -.048 1.605 1475 ---- ---- ---- ---- 1.593 -.049 1.642 1500 ---- ---- ---- ---- 1.629 -.051 1.680 1525 ---- ---- ---- ---- 1.667 -.052 1.719 1550 ---- ---- ---- ---- 1.705 -.054 1.759 1575 ---- ---- ---- ---- 1.745 -.055 1.800 1600 ---- ---- ---- ---- 1.786 -.057 1.843 1625 ---- ---- ---- ---- 1.829 -.058 1.887 1650 ---- ---- ---- ---- 1.873 -.060 1.933 1675 ---- ---- ---- ---- 1.919 -.062 1.981 1700 ---- ---- ---- ---- 1.966 -.064 2.030 1725 ---- ---- ---- ---- 2.016 -.066 2.082 1750 ---- ---- ---- ---- 2.068 -.067 2.135 1775 ---- ---- ---- ---- 2.122 -.069 2.191 1800 ---- ---- ---- ---- 2.178 -.072 2.250 1825 ---- ---- ---- ---- 2.237 -.074 2.311 1850 ---- ---- ---- ---- 2.299 -.075 2.374 1875 ---- ---- ---- ---- 2.363 -.078 2.441 1900 ---- ---- ---- ---- 2.430 -.080 2.510 1925 ---- ---- ---- ---- 2.500 -.082 2.582 1950 ---- ---- ---- ---- 2.572 -.084 2.656 1975 ---- ---- ---- ---- 2.648 -.086 2.734 2000 ---- ---- ---- ---- 2.726 -.089 2.815 2025 ---- ---- ---- ---- 2.807 -.092 2.899 2050 ---- ---- ---- ---- 2.892 -.094 2.986 2075 ---- ---- ---- ---- 2.980 -.096 3.076 2100 ---- ---- ---- ---- 3.071 -.098 3.169 2125 ---- ---- ---- ---- 3.165 -.101 3.266 2150 ---- ---- ---- ---- 3.263 -.103 3.366 2175 ---- ---- ---- ---- 3.365 -.105 3.470 2200 ---- ---- ---- ---- 3.471 -.108 3.579 2225 ---- ---- ---- ---- 3.581 -.111 3.692 2250 ---- ---- ---- ---- 3.696 -.113 3.809 2275 ---- ---- ---- ---- 3.816 -.115 3.931 2300 ---- ---- ---- ---- 3.941 -.118 4.059 2325 ---- ---- ---- ---- 4.070 -.120 4.190 2350 ---- ---- ---- ---- 4.204 -.123 4.327 2375 ---- ---- ---- ---- 4.342 -.125 4.467 2400 ---- ---- ---- ---- 4.485 -.127 4.612 2425 ---- ---- ---- ---- 4.631 -.129 4.760 2450 ---- ---- ---- ---- 4.780 -.132 4.912 2475 ---- ---- ---- ---- 4.934 -.134 5.068 2500 ---- ---- ---- ---- 5.091 -.136 5.227 2525 ---- ---- ---- ---- 5.252 -.138 5.390 2550 ---- ---- ---- ---- 5.417 -.140 5.557 2575 ---- ---- ---- ---- 5.585 -.142 5.727 2600 ---- ---- ---- ---- 5.756 -.144 5.900 2625 ---- ---- ---- ---- 5.931 -.146 6.077 2650 ---- ---- ---- ---- 6.109 -.147 6.256 2675 ---- ---- ---- ---- 6.290 -.149 6.439 2700 ---- ---- ---- ---- 6.473 -.152 6.625 2725 ---- ---- ---- ---- 6.660 -.152 6.812 2750 ---- ---- ---- ---- 6.848 -.155 7.003 2775 ---- ---- ---- ---- 7.039 -.156 7.195 2800 ---- ---- ---- ---- 7.232 -.158 7.390 2825 ---- ---- ---- ---- 7.427 -.159 7.586 2850 ---- ---- ---- ---- 7.623 -.161 7.784 2875 ---- ---- ---- ---- 7.822 -.161 7.983 2900 ---- ---- ---- ---- 8.021 -.163 8.184 2925 ---- ---- ---- ---- 8.223 -.164 8.387 2950 ---- ---- ---- ---- 8.425 -.166 8.591 2975 ---- ---- ---- ---- 8.630 -.166 8.796 3000 ---- ---- ---- ---- 8.835 -.168 9.003 3025 ---- ---- ---- ---- 9.041 -.169 9.210 3050 ---- ---- ---- ---- 9.249 -.170 9.419 3075 ---- ---- ---- ---- 9.458 -.171 9.629 3100 ---- ---- ---- ---- 9.668 -.172 9.840 3125 ---- ---- ---- ---- 9.878 -.173 10.051 3150 ---- ---- ---- ---- 10.090 -.174 10.264 3175 ---- ---- ---- ---- 10.302 -.175 10.477 3200 ---- ---- ---- ---- 10.515 -.176 10.691 3225 ---- ---- ---- ---- 10.729 -.177 10.906 3250 ---- ---- ---- ---- 10.943 -.178 11.121 3275 ---- ---- ---- ---- 11.158 -.179 11.337 3300 ---- ---- ---- ---- 11.374 -.179 11.553 3325 ---- ---- ---- ---- 11.590 -.180 11.770 3350 ---- ---- ---- ---- 11.807 -.181 11.988 3375 ---- ---- ---- ---- 12.025 -.182 12.207 3400 ---- ---- ---- ---- 12.243 -.182 12.425 3425 ---- ---- ---- ---- 12.462 -.183 12.645 3450 ---- ---- ---- ---- 12.681 -.184 12.865 3475 ---- ---- ---- ---- 12.901 -.185 13.086 3500 ---- ---- ---- ---- 13.122 -.185 13.307 3525 ---- ---- ---- ---- 13.343 -.186 13.529 3550 ---- ---- ---- ---- 13.565 -.186 13.751 3575 ---- ---- ---- ---- 13.787 -.188 13.975 3600 ---- ---- ---- ---- 14.010 -.188 14.198 3625 ---- ---- ---- ---- 14.234 -.188 14.422 3650 ---- ---- ---- ---- 14.458 -.189 14.647 3675 ---- ---- ---- ---- 14.683 -.189 14.872 3700 ---- ---- ---- ---- 14.908 -.190 15.098 3725 ---- ---- ---- ---- 15.134 -.191 15.325 3750 ---- ---- ---- ---- 15.361 -.191 15.552 3775 ---- ---- ---- ---- 15.588 -.192 15.780 3800 ---- ---- ---- ---- 15.816 -.192 16.008 3825 ---- ---- ---- ---- 16.044 -.192 16.236 3850 ---- ---- ---- ---- 16.273 -.193 16.466 SO JLY27 Silver Option PUT 1025 ---- ---- ---- ---- 1.245 -.027 1.272 1050 ---- ---- ---- ---- 1.282 -.028 1.310 1075 ---- ---- ---- ---- 1.320 -.029 1.349 1100 ---- ---- ---- ---- 1.356 -.031 1.387 1125 ---- ---- ---- ---- 1.393 -.031 1.424 1150 ---- ---- ---- ---- 1.429 -.033 1.462 1175 ---- ---- ---- ---- 1.465 -.034 1.499 1200 ---- ---- ---- ---- 1.501 -.034 1.535 1225 ---- ---- ---- ---- 1.536 -.036 1.572 1250 ---- ---- ---- ---- 1.571 -.037 1.608 1275 ---- ---- ---- ---- 1.606 -.038 1.644 1300 ---- ---- ---- ---- 1.640 -.040 1.680 1325 ---- ---- ---- ---- 1.675 -.041 1.716 1350 ---- ---- ---- ---- 1.710 -.042 1.752 1375 ---- ---- ---- ---- 1.745 -.044 1.789 1400 ---- ---- ---- ---- 1.781 -.045 1.826 1425 ---- ---- ---- ---- 1.817 -.046 1.863 1450 ---- ---- ---- ---- 1.854 -.047 1.901 1475 ---- ---- ---- ---- 1.891 -.049 1.940 1500 ---- ---- ---- ---- 1.929 -.051 1.980 1525 ---- ---- ---- ---- 1.968 -.052 2.020 1550 ---- ---- ---- ---- 2.008 -.053 2.061 1575 ---- ---- ---- ---- 2.049 -.055 2.104 1600 ---- ---- ---- ---- 2.091 -.057 2.148 1625 ---- ---- ---- ---- 2.135 -.058 2.193 1650 ---- ---- ---- ---- 2.180 -.059 2.239 1675 ---- ---- ---- ---- 2.227 -.061 2.288 1700 ---- ---- ---- ---- 2.275 -.063 2.338 1725 ---- ---- ---- ---- 2.325 -.065 2.390 1750 ---- ---- ---- ---- 2.377 -.067 2.444 1775 ---- ---- ---- ---- 2.432 -.068 2.500 1800 ---- ---- ---- ---- 2.489 -.070 2.559 1825 ---- ---- ---- ---- 2.548 -.072 2.620 1850 ---- ---- ---- ---- 2.610 -.074 2.684 1875 ---- ---- ---- ---- 2.674 -.076 2.750 1900 ---- ---- ---- ---- 2.741 -.078 2.819 1925 ---- ---- ---- ---- 2.811 -.080 2.891 1950 ---- ---- ---- ---- 2.884 -.082 2.966 1975 ---- ---- ---- ---- 2.959 -.084 3.043 2000 ---- ---- ---- ---- 3.038 -.086 3.124 2025 ---- ---- ---- ---- 3.119 -.088 3.207 2050 ---- ---- ---- ---- 3.204 -.090 3.294 2075 ---- ---- ---- ---- 3.292 -.092 3.384 2100 ---- ---- ---- ---- 3.383 -.094 3.477 2125 ---- ---- ---- ---- 3.477 -.097 3.574 2150 ---- ---- ---- ---- 3.575 -.099 3.674 2175 ---- ---- ---- ---- 3.676 -.101 3.777 2200 ---- ---- ---- ---- 3.781 -.103 3.884 2225 ---- ---- ---- ---- 3.890 -.105 3.995 2250 ---- ---- ---- ---- 4.003 -.108 4.111 2275 ---- ---- ---- ---- 4.122 -.110 4.232 2300 ---- ---- ---- ---- 4.245 -.113 4.358 2325 ---- ---- ---- ---- 4.374 -.114 4.488 2350 ---- ---- ---- ---- 4.507 -.116 4.623 2375 ---- ---- ---- ---- 4.645 -.118 4.763 2400 ---- ---- ---- ---- 4.786 -.121 4.907 2425 ---- ---- ---- ---- 4.932 -.123 5.055 2450 ---- ---- ---- ---- 5.082 -.125 5.207 2475 ---- ---- ---- ---- 5.236 -.126 5.362 2500 ---- ---- ---- ---- 5.393 -.129 5.522 2525 ---- ---- ---- ---- 5.554 -.130 5.684 2550 ---- ---- ---- ---- 5.719 -.132 5.851 2575 ---- ---- ---- ---- 5.887 -.134 6.021 2600 ---- ---- ---- ---- 6.058 -.136 6.194 2625 ---- ---- ---- ---- 6.233 -.138 6.371 2650 ---- ---- ---- ---- 6.412 -.139 6.551 2675 ---- ---- ---- ---- 6.593 -.141 6.734 2700 ---- ---- ---- ---- 6.778 -.142 6.920 2725 ---- ---- ---- ---- 6.965 -.144 7.109 2750 ---- ---- ---- ---- 7.155 -.145 7.300 2775 ---- ---- ---- ---- 7.347 -.146 7.493 2800 ---- ---- ---- ---- 7.542 -.147 7.689 2825 ---- ---- ---- ---- 7.738 -.148 7.886 2850 ---- ---- ---- ---- 7.936 -.149 8.085 2875 ---- ---- ---- ---- 8.135 -.151 8.286 2900 ---- ---- ---- ---- 8.337 -.152 8.489 2925 ---- ---- ---- ---- 8.540 -.153 8.693 2950 ---- ---- ---- ---- 8.744 -.154 8.898 2975 ---- ---- ---- ---- 8.950 -.155 9.105 3000 ---- ---- ---- ---- 9.157 -.156 9.313 3025 ---- ---- ---- ---- 9.365 -.157 9.522 3050 ---- ---- ---- ---- 9.575 -.157 9.732 3075 ---- ---- ---- ---- 9.785 -.159 9.944 3100 ---- ---- ---- ---- 9.996 -.160 10.156 3125 ---- ---- ---- ---- 10.209 -.160 10.369 3150 ---- ---- ---- ---- 10.422 -.161 10.583 3175 ---- ---- ---- ---- 10.636 -.162 10.798 3200 ---- ---- ---- ---- 10.851 -.163 11.014 3225 ---- ---- ---- ---- 11.066 -.164 11.230 3250 ---- ---- ---- ---- 11.282 -.165 11.447 3275 ---- ---- ---- ---- 11.499 -.165 11.664 3300 ---- ---- ---- ---- 11.716 -.166 11.882 3325 ---- ---- ---- ---- 11.934 -.166 12.100 3350 ---- ---- ---- ---- 12.152 -.167 12.319 3375 ---- ---- ---- ---- 12.371 -.168 12.539 3400 ---- ---- ---- ---- 12.591 -.168 12.759 3425 ---- ---- ---- ---- 12.811 -.169 12.980 3450 ---- ---- ---- ---- 13.032 -.169 13.201 3475 ---- ---- ---- ---- 13.253 -.170 13.423 3500 ---- ---- ---- ---- 13.475 -.170 13.645 3525 ---- ---- ---- ---- 13.697 -.171 13.868 3550 ---- ---- ---- ---- 13.920 -.172 14.092 3575 ---- ---- ---- ---- 14.144 -.172 14.316 3600 ---- ---- ---- ---- 14.368 -.172 14.540 3625 ---- ---- ---- ---- 14.593 -.173 14.766 3650 ---- ---- ---- ---- 14.818 -.173 14.991 3675 ---- ---- ---- ---- 15.044 -.173 15.217 3700 ---- ---- ---- ---- 15.270 -.174 15.444 3725 ---- ---- ---- ---- 15.497 -.175 15.672 3750 ---- ---- ---- ---- 15.725 -.175 15.900 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.802 -.039 1.841 1325 ---- ---- ---- ---- 1.841 -.040 1.881 1350 ---- ---- ---- ---- 1.880 -.041 1.921 1375 ---- ---- ---- ---- 1.918 -.043 1.961 1400 ---- ---- ---- ---- 1.956 -.044 2.000 1425 ---- ---- ---- ---- 1.994 -.046 2.040 1450 ---- ---- ---- ---- 2.033 -.047 2.080 1475 ---- ---- ---- ---- 2.071 -.048 2.119 1500 ---- ---- ---- ---- 2.110 -.050 2.160 1525 ---- ---- ---- ---- 2.150 -.051 2.201 1550 ---- ---- ---- ---- 2.190 -.052 2.242 1575 ---- ---- ---- ---- 2.231 -.054 2.285 1600 ---- ---- ---- ---- 2.273 -.055 2.328 1625 ---- ---- ---- ---- 2.316 -.057 2.373 1650 ---- ---- ---- ---- 2.361 -.058 2.419 1675 ---- ---- ---- ---- 2.407 -.060 2.467 1700 ---- ---- ---- ---- 2.454 -.062 2.516 1725 ---- ---- ---- ---- 2.504 -.063 2.567 1750 ---- ---- ---- ---- 2.556 -.065 2.621 1775 ---- ---- ---- ---- 2.610 -.067 2.677 1800 ---- ---- ---- ---- 2.667 -.068 2.735 1825 ---- ---- ---- ---- 2.726 -.070 2.796 1850 ---- ---- ---- ---- 2.788 -.072 2.860 1875 ---- ---- ---- ---- 2.853 -.074 2.927 1900 ---- ---- ---- ---- 2.921 -.076 2.997 1925 ---- ---- ---- ---- 2.991 -.078 3.069 1950 ---- ---- ---- ---- 3.065 -.080 3.145 1975 ---- ---- ---- ---- 3.141 -.082 3.223 2000 ---- ---- ---- ---- 3.221 -.084 3.305 2025 ---- ---- ---- ---- 3.303 -.086 3.389 2050 ---- ---- ---- ---- 3.389 -.088 3.477 2075 ---- ---- ---- ---- 3.478 -.090 3.568 2100 ---- ---- ---- ---- 3.570 -.092 3.662 2125 ---- ---- ---- ---- 3.665 -.094 3.759 2150 ---- ---- ---- ---- 3.764 -.096 3.860 2175 ---- ---- ---- ---- 3.865 -.099 3.964 2200 ---- ---- ---- ---- 3.971 -.100 4.071 2225 ---- ---- ---- ---- 4.081 -.102 4.183 2250 ---- ---- ---- ---- 4.196 -.104 4.300 2275 ---- ---- ---- ---- 4.315 -.106 4.421 2300 ---- ---- ---- ---- 4.439 -.109 4.548 2325 ---- ---- ---- ---- 4.568 -.111 4.679 2350 ---- ---- ---- ---- 4.703 -.112 4.815 2375 ---- ---- ---- ---- 4.841 -.115 4.956 2400 ---- ---- ---- ---- 4.984 -.117 5.101 2425 ---- ---- ---- ---- 5.131 -.118 5.249 2450 ---- ---- ---- ---- 5.282 -.120 5.402 2475 ---- ---- ---- ---- 5.437 -.122 5.559 2500 ---- ---- ---- ---- 5.595 -.124 5.719 2525 ---- ---- ---- ---- 5.757 -.126 5.883 2550 ---- ---- ---- ---- 5.923 -.127 6.050 2575 ---- ---- ---- ---- 6.092 -.129 6.221 2600 ---- ---- ---- ---- 6.265 -.130 6.395 2625 ---- ---- ---- ---- 6.441 -.132 6.573 2650 ---- ---- ---- ---- 6.621 -.133 6.754 2675 ---- ---- ---- ---- 6.804 -.134 6.938 2700 ---- ---- ---- ---- 6.990 -.135 7.125 2725 ---- ---- ---- ---- 7.178 -.137 7.315 2750 ---- ---- ---- ---- 7.369 -.138 7.507 2775 ---- ---- ---- ---- 7.563 -.139 7.702 2800 ---- ---- ---- ---- 7.758 -.141 7.899 2825 ---- ---- ---- ---- 7.956 -.141 8.097 2850 ---- ---- ---- ---- 8.155 -.143 8.298 2875 ---- ---- ---- ---- 8.356 -.144 8.500 2900 ---- ---- ---- ---- 8.558 -.145 8.703 2925 ---- ---- ---- ---- 8.762 -.146 8.908 2950 ---- ---- ---- ---- 8.968 -.147 9.115 2975 ---- ---- ---- ---- 9.175 -.147 9.322 3000 ---- ---- ---- ---- 9.383 -.148 9.531 3025 ---- ---- ---- ---- 9.592 -.149 9.741 3050 ---- ---- ---- ---- 9.803 -.150 9.953 3075 ---- ---- ---- ---- 10.014 -.151 10.165 3100 ---- ---- ---- ---- 10.227 -.151 10.378 3125 ---- ---- ---- ---- 10.440 -.152 10.592 3150 ---- ---- ---- ---- 10.654 -.153 10.807 3175 ---- ---- ---- ---- 10.869 -.154 11.023 3200 ---- ---- ---- ---- 11.085 -.154 11.239 3225 ---- ---- ---- ---- 11.301 -.155 11.456 3250 ---- ---- ---- ---- 11.518 -.156 11.674 3275 ---- ---- ---- ---- 11.736 -.156 11.892 3300 ---- ---- ---- ---- 11.954 -.157 12.111 3325 ---- ---- ---- ---- 12.173 -.157 12.330 3350 ---- ---- ---- ---- 12.392 -.158 12.550 3375 ---- ---- ---- ---- 12.612 -.158 12.770 3400 ---- ---- ---- ---- 12.832 -.159 12.991 3425 ---- ---- ---- ---- 13.053 -.159 13.212 3450 ---- ---- ---- ---- 13.274 -.160 13.434 3475 ---- ---- ---- ---- 13.496 -.161 13.657 3500 ---- ---- ---- ---- 13.719 -.161 13.880 3525 ---- ---- ---- ---- 13.942 -.161 14.103 3550 ---- ---- ---- ---- 14.166 -.161 14.327 3575 ---- ---- ---- ---- 14.390 -.162 14.552 3600 ---- ---- ---- ---- 14.615 -.162 14.777 3625 ---- ---- ---- ---- 14.840 -.163 15.003 3650 ---- ---- ---- ---- 15.066 -.163 15.229 3675 ---- ---- ---- ---- 15.293 -.163 15.456 3700 ---- ---- ---- ---- 15.520 -.163 15.683 3725 ---- ---- ---- ---- 15.747 -.164 15.911 3750 ---- ---- ---- ---- 15.976 -.164 16.140 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4140 3111 47692 SO1 APR23 Silver Weekly Friday Option - Week 1 CALL 1550 ---- ---- ---- ---- 7.756 +.470 7.286 1575 ---- ---- ---- ---- 7.506 +.470 7.036 1600 ---- ---- ---- ---- 7.256 +.470 6.786 1625 ---- ---- ---- ---- 7.006 +.470 6.536 1650 ---- ---- ---- ---- 6.756 +.470 6.286 1675 ---- ---- ---- ---- 6.506 +.470 6.036 1700 ---- ---- ---- ---- 6.256 +.470 5.786 1725 ---- ---- ---- ---- 6.006 +.470 5.536 1750 ---- ---- ---- ---- 5.756 +.470 5.286 1775 ---- ---- ---- ---- 5.506 +.470 5.036 1800 ---- ---- ---- ---- 5.256 +.469 4.787 1825 ---- ---- ---- ---- 5.006 +.469 4.537 1850 ---- ---- ---- ---- 4.757 +.469 4.288 1875 ---- ---- ---- ---- 4.508 +.468 4.040 1900 ---- ---- ---- ---- 4.259 +.467 3.792 1925 ---- ---- ---- ---- 4.010 +.466 3.544 1950 ---- ---- ---- ---- 3.761 +.464 3.297 1955 ---- ---- ---- ---- 3.712 +.464 3.248 1960 ---- ---- ---- ---- 3.662 +.463 3.199 1965 ---- ---- ---- ---- 3.612 +.462 3.150 1970 ---- ---- ---- ---- 3.563 +.462 3.101 1975 ---- ---- ---- ---- 3.513 +.462 3.051 1980 ---- ---- ---- ---- 3.464 +.462 3.002 1985 ---- ---- ---- ---- 3.414 +.461 2.953 1990 ---- ---- ---- ---- 3.365 +.461 2.904 1995 ---- ---- ---- ---- 3.315 +.459 2.856 2000 ---- ---- ---- ---- 3.266 +.459 2.807 2005 ---- ---- ---- ---- 3.216 +.458 2.758 2010 ---- ---- ---- ---- 3.167 +.458 2.709 2015 ---- ---- ---- ---- 3.117 +.456 2.661 2020 ---- ---- ---- ---- 3.068 +.456 2.612 2025 ---- ---- ---- ---- 3.019 +.455 2.564 1 2030 ---- ---- ---- ---- 2.969 +.454 2.515 2035 ---- ---- ---- ---- 2.920 +.453 2.467 2040 ---- ---- ---- ---- 2.871 +.452 2.419 2045 ---- ---- ---- ---- 2.822 +.451 2.371 2050 ---- ---- ---- ---- 2.773 +.450 2.323 2055 ---- ---- ---- ---- 2.724 +.449 2.275 2060 ---- ---- ---- ---- 2.675 +.447 2.228 2065 ---- ---- ---- ---- 2.626 +.446 2.180 2070 ---- ---- ---- ---- 2.577 +.444 2.133 2075 ---- 2.479B ---- 2.479B 2.528 +.442 2.086 2080 ---- ---- ---- ---- 2.480 +.441 2.039 2085 ---- ---- ---- ---- 2.431 +.439 1.992 2090 ---- ---- ---- ---- 2.382 +.436 1.946 2095 ---- ---- ---- ---- 2.334 +.435 1.899 2100 ---- 2.380B ---- 2.380B 2.286 +.433 1.853 1 2105 ---- ---- ---- ---- 2.238 +.430 1.808 2110 ---- ---- ---- ---- 2.190 +.428 1.762 2115 ---- ---- ---- ---- 2.142 +.425 1.717 2120 ---- ---- ---- ---- 2.094 +.421 1.673 2125 ---- 2.142B ---- 2.142B 2.047 +.419 1.628 1 1 2130 ---- ---- ---- ---- 1.999 +.414 1.585 2135 ---- ---- ---- ---- 1.952 +.411 1.541 2140 ---- ---- ---- ---- 1.905 +.407 1.498 2145 ---- ---- ---- ---- 1.859 +.403 1.456 200 2150 ---- 1.906B ---- 1.906B 1.813 +.399 1.414 2155 ---- 1.517B ---- ---- 1.767 +.395 1.372 2160 ---- 1.522B ---- ---- 1.721 +.390 1.331 2165 ---- 1.531B ---- ---- 1.675 +.384 1.291 2170 ---- 1.490B ---- ---- 1.630 +.379 1.251 2175 ---- 1.678B ---- 1.678B 1.586 +.374 1.212 2180 ---- 1.517B ---- ---- 1.541 +.367 1.174 2185 ---- 1.487B ---- ---- 1.498 +.362 1.136 2190 ---- 1.467B ---- ---- 1.454 +.355 1.099 3 1 2195 ---- 1.430B ---- ---- 1.411 +.349 1.062 2200 ---- 1.457B ---- 1.457B 1.369 +.342 1.027 300 2205 ---- 1.343B ---- ---- 1.327 +.335 .992 2210 ---- 1.301B ---- ---- 1.285 +.328 .957 16 2215 ---- 1.259B ---- ---- 1.244 +.320 .924 2220 ---- 1.217B ---- ---- 1.204 +.313 .891 4 2225 ---- 1.249B ---- 1.249B 1.165 +.306 .859 2 2230 ---- 1.138B ---- ---- 1.126 +.298 .828 2235 ---- 1.098B ---- ---- 1.087 +.290 .797 3 2240 ---- 1.059B ---- 1.025B 1.050 +.283 .767 13 2245 ---- 1.021B ---- .990B 1.013 +.274 .739 3 2250 .915 1.056B .769A 1.055B .976 +.266 4 .710 2 7 2255 ---- .946B ---- .921B .941 +.258 .683 2260 ---- .910B ---- .887B .906 +.250 .656 3 3 2265 ---- .950B ---- .949B .872 +.241 .631 2270 ---- .914B ---- .913B .839 +.233 .606 2275 ---- .882B ---- .881B .807 +.226 .581 2 5 2280 ---- .849B ---- .848B .776 +.218 .558 7 2285 ---- .817B ---- .816B .745 +.210 .535 7 2290 ---- .786B ---- .785B .715 +.202 .513 2295 ---- .756B ---- .755B .686 +.194 .492 2300 ---- .727B ---- .726B .658 +.187 .471 1 2305 ---- .698B ---- .697B .631 +.179 .452 10 2310 ---- .670B ---- .668B .605 +.173 .432 2315 ---- .643B ---- .643B .580 +.166 .414 2320 ---- .616B ---- .616B .555 +.159 .396 12 2325 ---- .592B ---- .592B .531 +.152 .379 34 2330 .426 .568B .385A .568B .508 +.145 1 .363 3 3 2335 ---- .543B ---- .543B .486 +.138 .348 3 3 2340 ---- .521B ---- .521B .465 +.133 .332 3 2 2345 ---- .499B ---- .499B .445 +.127 .318 2350 .423 .477B .423 .370A .425 +.121 3 .304 1 2355 ---- .457B ---- .457B .406 +.115 .291 5 2360 ---- .437B ---- .437B .388 +.110 .278 2365 ---- .419B ---- .419B .371 +.105 .266 10 2370 ---- ---- ---- .266A .354 ---- ---- 2375 ---- .383B ---- .383B .338 +.094 .244 2380 ---- ---- ---- .242A .323 ---- ---- 2400 .231 .307B .203A .307B .268 +.073 6 .195 17 2425 ---- .245B ---- .245B .213 +.056 .157 10 2450 .180 .195B .180 .155A .170 +.043 5 .127 2475 ---- .158B ---- .158B .136 +.032 .104 2500 .085 .129B .085 .129B .110 +.025 1 .085 1 2 2525 ---- .107B ---- .107B .090 +.019 .071 2550 ---- .089B ---- .089B .074 +.015 .059 2575 ---- .074B ---- .074B .062 +.012 .050 2 2600 .051 .062B .051 .062B .052 +.010 3 .042 1 2625 ---- .052B ---- .052B .044 +.008 .036 2650 ---- .044B ---- .044B .037 +.006 .031 2675 ---- .038B ---- .038B .032 +.006 .026 2 2700 ---- .032B ---- .032B .028 +.005 .023 2725 ---- .028B ---- .028B .025 +.005 .020 2750 ---- .024B ---- .024B .022 +.004 .018 2775 ---- .020B ---- .020B .019 +.003 .016 TOTAL EST.VOL VOLUME OPEN INT TOTAL 23 21 689 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 ---- ---- ---- ---- .001 -.001 .002 1725 ---- ---- ---- ---- .002 UNCH .002 1 1750 ---- ---- ---- ---- .002 -.001 .003 1775 ---- ---- ---- ---- .002 -.001 .003 1800 ---- ---- ---- ---- .003 -.001 .004 1825 ---- ---- ---- ---- .004 -.001 .005 1850 ---- ---- ---- ---- .004 -.002 .006 1875 ---- ---- ---- ---- .005 -.003 .008 1900 ---- ---- ---- ---- .006 -.004 .010 1925 ---- ---- .011A .011A .007 -.005 .012 1950 ---- ---- .013A .013A .009 -.006 .015 1955 ---- ---- .013A .013A .009 -.007 .016 1960 ---- ---- .014A .014A .010 -.007 .017 1965 ---- ---- .014A .014A .010 -.007 .017 1970 ---- ---- .014A .014A .010 -.008 .018 1975 ---- ---- .015A .015A .011 -.008 .019 1 1980 ---- ---- .015A .015A .011 -.009 .020 14 1985 ---- ---- .016A .016A .012 -.009 .021 1990 ---- ---- .016A .016A .012 -.010 .022 1995 ---- ---- .017A .017A .013 -.010 .023 2000 ---- ---- .017A .017A .013 -.011 .024 1 2005 ---- ---- .018A .018A .014 -.012 .026 2010 ---- ---- .018A .018A .014 -.013 .027 2015 ---- ---- .019A .019A .015 -.013 .028 2020 ---- ---- .020A .020A .016 -.014 .030 2025 ---- ---- .020A .020A .016 -.015 .031 2030 ---- ---- .021A .021A .017 -.016 .033 2035 ---- ---- .022A .022A .018 -.017 .035 2040 ---- ---- .023A .023A .018 -.018 .036 2045 ---- ---- .024A .024A .019 -.019 .038 2050 ---- ---- .024A .024A .020 -.020 .040 2055 ---- ---- .025A .025A .021 -.022 .043 2060 ---- ---- .026A .026A .022 -.023 .045 2065 ---- ---- .027A .027A .023 -.024 .047 15 2070 ---- ---- .028A .028A .024 -.026 .050 2075 ---- ---- .030A .030A .025 -.028 .053 2080 ---- ---- .031A .031A .027 -.029 .056 2085 ---- ---- .032A .032A .028 -.031 .059 2090 ---- ---- .033A .033A .030 -.032 .062 2095 ---- ---- .035A .035A .031 -.035 .066 2100 .041 .041 .034 .037B .033 -.037 3 .070 1 2105 ---- ---- .037A .037A .035 -.039 .074 10 2110 ---- ---- .039A .039A .037 -.042 .079 10 2115 ---- ---- .041A .041A .039 -.045 .084 2120 ---- ---- .043A .043A .041 -.048 .089 1 2125 ---- ---- .046A .046A .043 -.052 .095 2130 ---- ---- .049A .049A .046 -.055 .101 11 2135 ---- ---- .051A .051A .049 -.058 .107 10 10 2140 ---- ---- .054A .054A .052 -.062 .114 2145 ---- ---- .057A .057A .055 -.067 .122 100 137 2150 ---- ---- .061A .061A .059 -.071 .130 2155 ---- ---- .065A .065A .063 -.075 .138 2160 ---- ---- .069A .069A .067 -.080 .147 2165 ---- ---- .073A .073A .072 -.085 .157 2170 ---- ---- .078A .078A .077 -.090 .167 2175 ---- ---- .082A .082A .082 -.096 .178 2180 ---- ---- .088A .088A .088 -.101 .189 3 3 2185 ---- ---- .093A .093A .094 -.107 .201 2190 ---- ---- .099A .099A .100 -.114 .214 4 2195 ---- ---- .105A .105A .107 -.121 .228 2200 ---- ---- .112A .112A .115 -.127 .242 15 2205 ---- ---- .119A .119A .123 -.134 .257 2210 ---- ---- .128A .128A .131 -.141 .272 2 2215 ---- ---- .137A .137A .140 -.149 .289 2 2220 ---- ---- .145A .145A .150 -.156 .306 2225 ---- ---- .155A .155A .160 -.164 .324 2 1 2230 ---- ---- .165A .165A .171 -.171 .342 2 5 2235 ---- ---- .176A .176A .183 -.179 .362 2 7 2240 ---- ---- .187A .187A .195 -.187 .382 4 2245 ---- ---- .199A .199A .208 -.195 .403 1 2250 .267 .267 .212A .330B .222 -.203 1 .425 3 3 2255 ---- ---- .225A .225A .236 -.211 .447 2260 ---- ---- .239A .239A .251 -.220 .471 2265 ---- ---- .254A .254A .267 -.228 .495 2270 ---- ---- .270A .270A .284 -.236 .520 3 2275 ---- ---- .287A .287A .302 -.243 .545 4 4 2280 ---- ---- .304A .304A .320 -.252 .572 1 2285 ---- ---- .322A .322A .340 -.259 .599 2290 ---- ---- .341A .341A .360 -.267 .627 2295 ---- ---- .360A .360A .381 -.275 .656 6 2300 .481 .481 .381A .381A .403 -.282 2 .685 1 1 2305 ---- ---- .402A .402A .426 -.289 .715 2310 ---- ---- .425A .425A .449 -.297 .746 2315 ---- ---- .448A .448A .474 -.304 .778 5 2320 ---- ---- .472A .472A .499 -.311 .810 2325 ---- ---- .495A .495A .525 -.318 .843 3 2330 ---- ---- .522A .522A .552 -.324 .876 2335 ---- ---- .547A .547A .580 -.331 .911 2340 ---- ---- .574A .574A .609 -.336 .945 2345 ---- ---- .602A .602A .638 -.343 .981 2350 .695 .695 .632A .632A .669 -.348 1 1.017 2355 ---- ---- .660A .660A .700 -.354 1.054 2360 ---- ---- .690A .690A .731 -.360 1.091 2365 ---- ---- .729A .729A .764 -.365 1.129 2370 ---- ---- ---- .760A .797 ---- ---- 2375 ---- ---- .792A .792A .831 -.375 1.206 2380 ---- ---- ---- .825A .866 ---- ---- 2400 ---- ---- .963A .963A 1.011 -.396 1.407 2425 ---- ---- 1.150A 1.150A 1.206 -.413 1.619 2450 ---- ---- 1.349A 1.349A 1.412 -.427 1.839 1 2475 ---- ---- 1.559A 1.559A 1.628 -.437 2.065 2500 ---- ---- 1.779A 1.779A 1.852 -.444 2.296 1 2525 ---- ---- 2.004A 2.004A 2.081 -.450 2.531 2550 ---- ---- 2.233A 2.233A 2.315 -.454 2.769 2575 ---- ---- 2.467A 2.467A 2.552 -.457 3.009 2600 ---- ---- 2.704A 2.704A 2.792 -.460 3.252 2625 ---- ---- 2.944A 2.944A 3.034 -.461 3.495 2650 ---- ---- 3.186A 3.186A 3.277 -.463 3.740 2675 ---- ---- 3.524A 3.524A 3.522 -.463 3.985 2700 ---- ---- ---- ---- 3.767 -.465 4.232 2725 ---- ---- ---- ---- 4.014 -.465 4.479 2750 ---- ---- ---- ---- 4.261 -.465 4.726 2775 ---- ---- ---- ---- 4.508 -.466 4.974 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 130 281 SO2 APR23 Silver Weekly Friday Option - Week 2 CALL 1750 ---- ---- ---- ---- 5.756 +.469 5.287 1775 ---- ---- ---- ---- 5.506 +.469 5.037 1800 ---- ---- ---- ---- 5.256 +.468 4.788 1825 ---- ---- ---- ---- 5.007 +.467 4.540 1850 ---- ---- ---- ---- 4.758 +.466 4.292 1875 ---- ---- ---- ---- 4.509 +.464 4.045 1900 ---- ---- ---- ---- 4.261 +.463 3.798 1925 ---- ---- ---- ---- 4.013 +.461 3.552 1950 ---- ---- ---- ---- 3.766 +.458 3.308 1975 ---- ---- ---- ---- 3.519 +.454 3.065 2000 ---- ---- ---- ---- 3.274 +.450 2.824 2025 ---- 2.942B ---- 2.942B 3.030 +.444 2.586 2050 ---- 2.876B ---- 2.876B 2.789 +.437 2.352 2075 ---- 2.645B ---- 2.645B 2.550 +.426 2.124 2100 ---- 2.410B ---- 2.410B 2.316 +.413 1.903 2125 ---- 2.179B ---- 2.179B 2.088 +.397 1.691 2140 ---- 1.863B ---- ---- 1.954 +.386 1.568 2145 ---- 1.878B ---- ---- 1.910 +.381 1.529 2150 ---- 1.955B ---- 1.955B 1.866 +.377 1.489 2155 ---- 1.837B ---- ---- 1.823 +.373 1.450 2160 ---- 1.800B ---- ---- 1.780 +.368 1.412 2165 ---- 1.757B ---- ---- 1.737 +.363 1.374 2170 ---- 1.714B ---- ---- 1.695 +.358 1.337 2175 ---- 1.741B ---- 1.740B 1.653 +.353 1.300 2180 ---- 1.630B ---- ---- 1.612 +.348 1.264 2185 ---- 1.588B ---- ---- 1.571 +.343 1.228 2190 ---- 1.547B ---- ---- 1.531 +.337 1.194 2195 ---- 1.507B ---- ---- 1.491 +.332 1.159 1 1 2200 ---- 1.534B ---- 1.534B 1.452 +.327 1.125 2205 ---- 1.428B ---- ---- 1.413 +.321 1.092 2210 ---- 1.389B ---- ---- 1.375 +.315 1.060 2215 ---- 1.350B ---- ---- 1.337 +.309 1.028 3 2220 ---- 1.311B ---- ---- 1.300 +.303 .997 2225 ---- 1.341B ---- 1.341B 1.263 +.297 .966 2230 ---- 1.237B ---- 1.199B 1.227 +.291 .936 2235 ---- 1.200B ---- 1.165B 1.192 +.285 .907 2240 ---- 1.164B ---- 1.131B 1.157 +.278 .879 2245 ---- 1.129B ---- 1.098B 1.123 +.272 .851 3 3 2250 ---- 1.163B ---- 1.162B 1.090 +.266 .824 2255 ---- 1.132B ---- 1.131B 1.057 +.260 .797 2260 ---- 1.099B ---- 1.098B 1.025 +.254 .771 2265 ---- 1.066B ---- 1.065B .993 +.247 .746 2270 ---- 1.035B ---- 1.034B .963 +.242 .721 6 2275 .864 1.003B .757A .757A .933 +.236 1 .697 2280 ---- .973B ---- .972B .903 +.229 .674 2285 ---- .943B ---- .942B .874 +.222 .652 2290 ---- .914B ---- .913B .846 +.216 .630 2295 ---- .886B ---- .885B .819 +.211 .608 2300 .744 .858B .636A .703A .792 +.204 3 .588 2305 ---- .831B ---- .830B .766 +.199 .567 2310 ---- .804B ---- .804B .741 +.193 .548 2315 ---- .778B ---- .778B .716 +.187 .529 2320 ---- .753B ---- .753B .692 +.181 .511 2325 ---- .728B ---- .723B .669 +.176 .493 2330 ---- .703B ---- .703B .647 +.171 .476 2335 ---- .681B ---- .681B .625 +.166 .459 2340 ---- .660B ---- .660B .603 +.160 .443 2345 ---- .637B ---- .637B .583 +.155 .428 2350 .500 .616B .446A .616B .563 +.150 2 .413 2355 ---- .595B ---- .595B .543 +.144 .399 2360 ---- .575B ---- .575B .524 +.139 .385 2365 ---- .556B ---- .556B .506 +.135 .371 2370 ---- ---- ---- .385A .488 ---- ---- 2375 ---- .519B ---- .519B .471 +.125 .346 2380 ---- ---- ---- .358A .455 ---- ---- 2400 ---- .436B ---- .436B .394 +.105 .289 4 8 2425 ---- .366B ---- .366B .329 +.086 .243 2450 ---- .307B ---- .307B .275 +.071 .204 2475 ---- .258B ---- .258B .230 +.058 .172 2500 ---- .217B ---- .216B .193 +.047 .146 2525 ---- .182B ---- .182B .163 +.039 .124 2550 ---- .155B ---- .155B .138 +.031 .107 25 2575 ---- .132B ---- .132B .117 +.025 .092 2600 ---- .114B ---- .114B .100 +.020 .080 2625 ---- .098B ---- .098B .086 +.017 .069 2650 ---- .084B ---- .084B .075 +.014 .061 2675 ---- .074B ---- .074B .065 +.012 .053 2700 ---- .065B ---- .065B .057 +.010 .047 1 1 2725 ---- .057B ---- .057B .050 +.008 .042 2750 ---- .051B ---- .051B .045 +.007 .038 2775 .041 .044B .041 .044B .040 +.006 1 .034 2 TOTAL EST.VOL VOLUME OPEN INT TOTAL 7 9 49 SO2 APR23 Silver Weekly Friday Option - Week 2 PUT 1750 ---- ---- ---- ---- .004 -.002 .006 1775 ---- ---- ---- ---- .004 -.003 .007 1800 ---- ---- ---- ---- .005 -.003 .008 1825 ---- ---- ---- ---- .006 -.004 .010 1850 ---- ---- ---- ---- .007 -.005 .012 1875 ---- ---- .014A .014A .009 -.006 .015 1900 ---- ---- .017A .017A .011 -.007 .018 1925 ---- ---- .019A .019A .013 -.009 .022 1950 ---- ---- .021A .021A .016 -.012 .028 1975 ---- ---- .024A .024A .019 -.016 .035 2000 ---- ---- .028A .028A .024 -.020 .044 2025 ---- ---- .034A .034A .030 -.025 .055 2050 ---- ---- .042A .042A .038 -.033 .071 2075 ---- ---- .052A .052A .050 -.043 .093 2100 ---- ---- .067A .067A .065 -.056 .121 19 2125 ---- ---- .086A .086A .086 -.072 .158 4 2140 ---- ---- .101A .101A .102 -.084 .186 2145 ---- ---- .105A .105A .108 -.088 .196 2150 ---- ---- .111A .111A .114 -.092 .206 2155 ---- ---- .117A .117A .121 -.096 .217 8 2160 ---- ---- .124A .124A .128 -.101 .229 2165 ---- ---- .131A .131A .135 -.106 .241 2170 ---- ---- .138A .138A .143 -.111 .254 2175 ---- ---- .146A .146A .151 -.116 .267 4 2180 ---- ---- .155A .155A .160 -.120 .280 12 2185 ---- ---- .163A .163A .169 -.126 .295 2190 ---- ---- .172A .172A .178 -.132 .310 2195 ---- ---- .182A .182A .188 -.137 .325 2200 ---- ---- .192A .192A .199 -.142 .341 3 2205 ---- ---- .202A .202A .210 -.148 .358 2210 ---- ---- .213A .213A .222 -.154 .376 10 2215 ---- ---- .225A .225A .234 -.160 .394 2220 ---- ---- .237A .237A .246 -.166 .412 2225 ---- ---- .249A .249A .260 -.172 .432 2230 ---- ---- .262A .262A .274 -.178 .452 5 2235 ---- ---- .276A .276A .288 -.184 .472 2240 ---- ---- .290A .290A .303 -.191 .494 3 8 2245 ---- ---- .306A .306A .319 -.197 .516 2250 ---- ---- .321A .321A .336 -.202 .538 2255 ---- ---- .337A .337A .353 -.209 .562 2260 ---- ---- .354A .354A .371 -.215 .586 2265 ---- ---- .372A .372A .389 -.221 .610 2270 ---- ---- .390A .390A .408 -.228 .636 2275 ---- ---- .409A .409A .428 -.233 .661 2280 ---- ---- .428A .428A .448 -.240 .688 2285 ---- ---- .448A .448A .469 -.246 .715 2290 ---- ---- .469A .469A .491 -.252 .743 2295 ---- ---- .491A .491A .514 -.258 .772 2300 ---- ---- .513A .513A .537 -.264 .801 2305 ---- ---- .536A .536A .561 -.270 .831 15 15 2310 ---- ---- .558A .558A .585 -.276 .861 2315 ---- ---- .583A .583A .611 -.281 .892 2320 ---- ---- .607A .607A .637 -.287 .924 2325 ---- ---- .634A .634A .663 -.293 .956 2330 ---- ---- .660A .660A .690 -.299 .989 2335 ---- ---- .685A .685A .718 -.304 1.022 2340 ---- ---- .714A .714A .747 -.309 1.056 2345 ---- ---- .741A .741A .776 -.314 1.090 2350 ---- ---- .769A .769A .806 -.319 1.125 2355 ---- ---- .798A .798A .836 -.325 1.161 2360 ---- ---- .828A .828A .867 -.330 1.197 2365 ---- ---- .860A .860A .899 -.334 1.233 2370 ---- ---- ---- .890A .931 ---- ---- 2375 ---- ---- .921A .921A .964 -.343 1.307 2380 ---- ---- ---- .960A .998 ---- ---- 2400 ---- ---- 1.094A 1.094A 1.136 -.364 1.500 2425 ---- ---- 1.271A 1.271A 1.321 -.382 1.703 2450 ---- ---- 1.461A 1.461A 1.516 -.398 1.914 2475 ---- ---- 1.661A 1.661A 1.721 -.411 2.132 2500 ---- ---- 1.869A 1.869A 1.933 -.422 2.355 2525 ---- ---- 2.084A 2.084A 2.152 -.431 2.583 2550 ---- ---- 2.305A 2.305A 2.377 -.437 2.814 2575 ---- ---- 2.531A 2.531A 2.606 -.443 3.049 2600 ---- ---- 2.761A 2.761A 2.838 -.449 3.287 2625 ---- ---- 2.994A 2.994A 3.074 -.452 3.526 2650 ---- ---- 3.230A 3.230A 3.312 -.455 3.767 2675 ---- ---- 3.468A 3.468A 3.552 -.457 4.009 2700 ---- ---- 3.708A 3.708A 3.794 -.459 4.253 2725 ---- ---- 3.949A 3.949A 4.037 -.460 4.497 2750 ---- ---- 4.192A 4.192A 4.280 -.463 4.743 2775 ---- ---- ---- ---- 4.525 -.464 4.989 TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 88 SO4 MAR23 Silver Weekly Friday Option - Week 4 CALL 1525 ---- 8.050B ---- 8.050B 8.007 +.470 7.537 1550 ---- 7.800B ---- 7.800B 7.757 +.470 7.287 1575 ---- 7.550B ---- 7.550B 7.507 +.470 7.037 1600 ---- 7.300B ---- 7.300B 7.257 +.470 6.787 1625 ---- 7.050B ---- 7.050B 7.007 +.470 6.537 1650 ---- 6.800B ---- 6.799B 6.757 +.470 6.287 1675 ---- 6.550B ---- 6.550B 6.507 +.470 6.037 1700 ---- 6.300B ---- 6.300B 6.257 +.470 5.787 1725 ---- 6.050B ---- 6.049B 6.007 +.470 5.537 1750 ---- 5.800B ---- 5.800B 5.757 +.470 5.287 1775 ---- 5.550B ---- 5.550B 5.507 +.470 5.037 1800 ---- 5.300B ---- 5.300B 5.257 +.470 4.787 1825 ---- 5.050B ---- 5.050B 5.007 +.470 4.537 1850 ---- 4.800B ---- 4.800B 4.757 +.470 4.287 1875 ---- 4.551B ---- 4.551B 4.507 +.470 4.037 1900 ---- 4.301B ---- 4.301B 4.257 +.470 3.787 1915 ---- 4.151B ---- 4.151B 4.107 +.470 3.637 1920 ---- 4.101B ---- 4.101B 4.057 +.470 3.587 1925 ---- 4.051B ---- 4.051B 4.007 +.470 3.537 1930 ---- 4.001B ---- 4.001B 3.957 +.470 3.487 1935 ---- 3.951B ---- 3.951B 3.907 +.470 3.437 1940 ---- 3.901B ---- 3.901B 3.857 +.470 3.387 1945 ---- 3.851B ---- 3.851B 3.807 +.470 3.337 1950 ---- 3.801B ---- 3.801B 3.757 +.470 3.287 1955 ---- 3.751B ---- 3.751B 3.707 +.470 3.237 1960 ---- 3.701B ---- 3.701B 3.657 +.470 3.187 1965 ---- 3.651B ---- 3.651B 3.607 +.470 3.137 1970 ---- 3.601B ---- 3.601B 3.557 +.470 3.087 1975 ---- 3.550B ---- 3.549B 3.507 +.470 3.037 1980 ---- 3.501B ---- 3.501B 3.457 +.470 2.987 1985 ---- 3.451B ---- 3.451B 3.407 +.470 2.937 1990 ---- 3.401B ---- 3.401B 3.357 +.470 2.887 1995 ---- 3.351B ---- 3.351B 3.307 +.470 2.837 2000 ---- 3.301B ---- 3.301B 3.257 +.470 2.787 4 2005 ---- 3.250B ---- 3.250B 3.207 +.470 2.737 2010 ---- 3.200B ---- 3.200B 3.157 +.470 2.687 6 2015 ---- 3.151B ---- 3.151B 3.107 +.470 2.637 2020 ---- 3.101B ---- 3.101B 3.057 +.470 2.587 1 2025 ---- 3.051B ---- 3.051B 3.007 +.469 2.538 1 2030 ---- 3.001B ---- 3.001B 2.957 +.469 2.488 2035 ---- 2.950B ---- 2.950B 2.907 +.469 2.438 2040 ---- 2.900B ---- 2.899B 2.857 +.469 2.388 2 2045 ---- 2.851B ---- 2.851B 2.807 +.469 2.338 4 2050 ---- 2.800B ---- 2.800B 2.757 +.469 2.288 9 2055 ---- 2.750B ---- 2.750B 2.707 +.468 2.239 4 2060 ---- 2.700B ---- 2.700B 2.657 +.468 2.189 3 2065 ---- 2.651B ---- 2.651B 2.607 +.468 2.139 2 2070 ---- 2.601B ---- 2.601B 2.557 +.467 2.090 3 2075 ---- 2.550B ---- 2.549B 2.507 +.467 2.040 7 2080 ---- 2.500B ---- 2.500B 2.457 +.467 1.990 9 2085 ---- 2.450B ---- 2.450B 2.407 +.466 1.941 5 2090 ---- 2.400B ---- 2.399B 2.357 +.466 1.891 12 2095 ---- 2.350B ---- 2.350B 2.307 +.465 1.842 2100 ---- 2.300B ---- 2.299B 2.257 +.464 1.793 217 2105 ---- 2.251B ---- 2.251B 2.207 +.464 1.743 2110 ---- 2.201B ---- 2.201B 2.157 +.463 1.694 3 2115 ---- 2.150B ---- 2.150B 2.107 +.462 1.645 2120 ---- 2.101B ---- 2.101B 2.057 +.461 1.596 3 2125 ---- 2.051B ---- 2.051B 2.007 +.460 1.547 2 2130 ---- 2.001B ---- 2.001B 1.957 +.459 1.498 2135 ---- 1.951B ---- 1.951B 1.907 +.457 1.450 2140 ---- 1.901B ---- 1.901B 1.857 +.456 1.401 2145 ---- 1.851B ---- 1.851B 1.807 +.454 1.353 3 2150 ---- 1.801B ---- 1.801B 1.757 +.453 1.304 2155 ---- 1.751B ---- 1.751B 1.707 +.451 1.256 2160 ---- 1.701B ---- 1.700B 1.657 +.448 1.209 2165 ---- 1.651B ---- 1.651B 1.607 +.446 1.161 2170 ---- 1.602B ---- 1.602B 1.558 +.444 1.114 1 2175 ---- 1.552B ---- 1.552B 1.508 +.441 1.067 3 2180 ---- 1.502B ---- 1.502B 1.458 +.437 1.021 2185 ---- 1.452B ---- 1.452B 1.408 +.433 .975 2190 ---- 1.403B ---- 1.403B 1.358 +.429 .929 3 2195 ---- 1.353B ---- 1.351B 1.309 +.425 .884 2200 ---- 1.303B ---- 1.303B 1.259 +.419 .840 31 2205 ---- 1.253B ---- 1.253B 1.209 +.412 .797 1 2210 ---- 1.204B ---- 1.204B 1.160 +.405 .755 2215 ---- 1.152B ---- 1.152B 1.110 +.397 1 .713 6 2220 ---- 1.101B ---- 1.097B 1.061 +.388 .673 5 1 2225 ---- 1.052B ---- 1.048B 1.011 +.377 .634 21 2230 ---- 1.004B ---- 1.004B .962 +.366 .596 2 2235 ---- .955B ---- .955B .913 +.354 .559 2 2240 ---- .905B ---- .901B .865 +.341 .524 3 2245 ---- .856B ---- .852B .816 +.327 .489 3 2250 .640 .855B .490A .855B .768 +.311 1 .457 11 25 2255 ---- .761B ---- .761B .720 +.295 .425 2260 ---- .712B ---- .708B .673 +.278 2 .395 4 2265 .428 .665B .428 .512A .627 +.261 4 .366 18 18 2270 ---- .619B ---- .619B .581 +.242 6 .339 19 6 2275 ---- .624B .309A .623B .536 +.223 .313 7 37 2280 ---- .526B .279A .526B .493 +.204 6 .289 12 1 2285 ---- .528B .249A .527B .450 +.184 2 .266 2290 .322 .484B .223A .280A .409 +.164 24 .245 38 12 2295 ---- .441B .198A .440B .370 +.145 .225 2300 ---- .406B .176A .406B .332 +.126 .206 40 23 2305 .225 .359B .146A .358B .297 +.108 13 .189 12 2310 .181 .321B .130 .167A .264 +.091 26 .173 6 2315 .157 .290B .121A .175A .233 +.075 25 .158 7 7 2320 ---- .260B .107A .260B .204 +.060 1 .144 26 4 2325 .127 .232B .092A .170 .178 +.047 24 .131 35 25 2330 .136 .201B .082A .137B .155 +.035 1 .120 2335 .165 .175B .073A .104A .134 +.025 22 .109 24 2340 .100 .156B .064A .074A .115 +.016 40 .099 2345 .099 .142B .057A .065A .099 +.008 2 .091 2350 .108 .129 .050A .090B .084 +.001 30 .083 5 10 2355 .069 .114B .045A .095B .072 -.003 2 .075 2360 ---- .101B .040A .101B .061 -.008 .069 2365 .051 .090B .036A .078B .052 -.011 1 .063 10 10 2370 .049 .065 .032A .034A .044 ---- 6 ---- 2375 .044 .072B .028A .051B .037 -.015 8 .052 13 10 2380 ---- ---- ---- .025A .032 ---- ---- 2400 .029 .041B .015 .016A .017 -.017 17 .034 15 21 2425 .014 .015 .007 .010 .009 -.013 22 .022 3 3 2450 ---- ---- .008A .008A .005 -.011 .016 3 4 2475 .005 .005 .002 .002 .003 -.008 3 .011 1 3 2500 ---- ---- .004A .004A .002 -.006 .008 12 42 2525 ---- ---- .003A .003A .001 -.005 .006 25 2550 ---- ---- .003A .003A .001 -.003 .004 1 2575 ---- ---- ---- ---- .001 -.002 .003 2600 ---- ---- ---- ---- .001 -.002 .003 2 36 2625 ---- ---- ---- ---- .001 -.001 .002 4 5 2650 ---- ---- ---- ---- .001 -.001 .002 1 2675 ---- ---- ---- ---- .001 UNCH .001 2700 ---- ---- ---- ---- .001 UNCH .001 2725 ---- ---- ---- ---- .001 UNCH .001 2750 ---- ---- ---- ---- .001 UNCH .001 2775 ---- ---- ---- ---- .001 UNCH .001 TOTAL EST.VOL VOLUME OPEN INT TOTAL 289 286 752 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 10 1825 ---- ---- ---- ---- .001 UNCH .001 7 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 UNCH .001 1900 ---- ---- ---- ---- .001 UNCH .001 1915 ---- ---- ---- ---- .001 UNCH .001 6 1920 ---- ---- ---- ---- .001 UNCH .001 1925 ---- ---- ---- ---- .001 UNCH .001 16 1930 ---- ---- ---- ---- .001 UNCH .001 1935 ---- ---- ---- ---- .001 UNCH .001 1940 ---- ---- ---- ---- .001 UNCH .001 1945 ---- ---- ---- ---- .001 UNCH .001 2 1950 ---- ---- ---- ---- .001 UNCH .001 9 1955 ---- ---- ---- ---- .001 UNCH .001 2 1960 ---- ---- ---- ---- .001 UNCH .001 1965 ---- ---- ---- ---- .001 UNCH .001 1970 ---- ---- ---- ---- .001 UNCH .001 4 1975 ---- ---- ---- ---- .001 UNCH .001 1980 ---- ---- ---- ---- .001 UNCH .001 1 1985 ---- ---- ---- ---- .001 UNCH .001 12 1990 ---- ---- ---- ---- .001 UNCH .001 1995 ---- ---- ---- ---- .001 UNCH .001 9 2000 ---- ---- ---- ---- .001 UNCH .001 10 2005 ---- ---- ---- ---- .001 UNCH .001 11 2010 ---- ---- ---- ---- .001 UNCH .001 6 2015 ---- ---- ---- ---- .001 UNCH .001 2020 ---- ---- ---- ---- .001 UNCH .001 7 2025 ---- ---- .001A .001A .001 -.001 .002 1 2030 ---- ---- .001A .001A .001 -.001 .002 2035 ---- ---- .001A .001A .001 -.001 .002 2040 ---- ---- .001A .001A .001 -.001 .002 4 2045 ---- ---- .001A .001A .001 -.001 .002 4 2050 .001 .001 .001 .001 .001 -.001 1 .002 14 19 2055 ---- ---- .001A .001A .001 -.002 .003 2 2060 ---- ---- .001A .001A .001 -.002 .003 2065 ---- ---- .002A .002A .001 -.002 .003 2070 ---- ---- .002A .002A .001 -.003 .004 2075 ---- ---- .002A .002A .001 -.003 .004 12 2080 ---- ---- .002A .002A .001 -.003 .004 2085 ---- ---- .002A .002A .001 -.004 .005 2090 ---- ---- .002A .002A .001 -.004 .005 4 2095 ---- ---- .002A .002A .001 -.005 .006 2100 ---- ---- .002A .002A .001 -.006 .007 1 22 2105 ---- ---- .002A .002A .001 -.006 .007 2110 ---- ---- .002A .002A .001 -.007 .008 2 2115 ---- ---- .002A .002A .001 -.008 .009 6 2120 ---- ---- .002A .002A .001 -.009 .010 4 2125 ---- ---- .002A .002A .001 -.010 .011 3 3 2130 ---- ---- .002A .002A .001 -.011 .012 19 2135 ---- ---- .003A .003A .001 -.013 .014 4 2140 ---- ---- .003A .003A .001 -.014 .015 9 2145 ---- ---- .003A .003A .001 -.016 .017 1 15 2150 ---- ---- .003A .003A .001 -.017 6 .018 3 20 2155 ---- ---- .003A .003A .001 -.019 .020 2160 ---- ---- .003A .003A .001 -.022 .023 3 2165 ---- ---- .003A .003A .001 -.024 .025 2170 ---- ---- .003A .003A .002 -.026 .028 1 2175 ---- ---- .003A .003A .002 -.029 2 .031 10 2180 ---- ---- .004A .004A .002 -.033 .035 3 2185 ---- ---- .004A .004A .002 -.037 .039 2190 ---- ---- .004A .004A .002 -.041 .043 2195 .004 .004 .004 .004 .003 -.045 2 .048 1 2200 .008 .008 .005 .005 .003 -.051 12 .054 12 49 2205 ---- ---- .005A .005A .003 -.058 .061 1 3 2210 ---- ---- .005A .005A .004 -.065 1 .069 1 2215 ---- ---- .006A .006A .004 -.073 .077 6 6 2220 ---- ---- .006A .006A .005 -.082 .087 4 9 2225 ---- ---- .007A .007A .005 -.093 1 .098 1 1 2230 ---- ---- .008A .008A .006 -.104 .110 11 11 2235 ---- ---- .009A .009A .007 -.116 .123 6 6 2240 ---- ---- .011A .011A .009 -.129 .138 3 2245 .051 .051 .012A .012A .010 -.143 1 .153 3 2250 .014 .014 .014 .022B .012 -.159 7 .171 5 5 2255 .072 .086B .017A .017A .014 -.175 2 .189 13 2260 .100 .100 .019A .019A .017 -.192 35 .209 9 9 2265 .077 .077 .022A .022A .021 -.209 2 .230 1 1 2270 ---- ---- .025A .025A .025 -.228 12 .253 20 10 2275 ---- ---- .028A .028A .030 -.247 2 .277 4 4 2280 .125 .130 .033A .033A .037 -.266 54 .303 56 54 2285 ---- ---- .037A .037A .044 -.286 .330 2 4 2290 .055 .055 .043A .106B .053 -.306 3 .359 2295 ---- ---- .051A .051A .064 -.325 .389 2300 .195 .203 .060 .081A .076 -.344 19 .420 5 5 2305 ---- ---- .072A .072A .091 -.362 .453 2310 .105 .105 .085A .200B .108 -.379 29 .487 2 2315 ---- ---- .099A .099A .127 -.395 6 .522 2 2320 ---- ---- .116A .116A .148 -.410 .558 1 2325 ---- ---- .138A .138A .172 -.423 .595 2330 .173 .173 .160A .293B .199 -.435 1 .634 2335 .206 .206 .185A .313B .228 -.445 1 .673 2340 ---- ---- .210A .210A .259 -.454 .713 2345 ---- ---- .240A .240A .293 -.462 .755 2350 ---- ---- .270A .270A .328 -.469 .797 2355 ---- ---- .308A .308A .366 -.473 .839 2360 ---- ---- .377A .377A .405 -.478 .883 2365 ---- ---- .416A .416A .446 -.481 .927 2370 ---- ---- ---- .456A .488 ---- ---- 2375 ---- ---- .457A .457A .531 -.485 1.016 1 2380 ---- ---- ---- .540A .576 ---- ---- 2400 ---- ---- .675A .675A .761 -.487 1.248 1 2425 ---- ---- .909A .909A 1.003 -.483 1.486 2450 ---- ---- 1.206A 1.206A 1.249 -.481 1.730 2475 ---- ---- 1.453A 1.453A 1.497 -.478 1.975 2500 ---- ---- 1.701A 1.701A 1.746 -.476 2.222 2525 ---- ---- 1.950A 1.950A 1.995 -.475 2.470 2550 ---- ---- 2.199A 2.199A 2.245 -.473 2.718 2575 ---- ---- 2.449A 2.449A 2.495 -.472 2.967 2600 ---- ---- 2.699A 2.699A 2.745 -.472 3.217 2625 ---- ---- 2.949A 2.949A 2.995 -.471 3.466 2650 ---- ---- 3.199A 3.199A 3.245 -.471 3.716 2675 ---- ---- 3.449A 3.449A 3.495 -.470 3.965 2700 ---- ---- 3.699A 3.699A 3.745 -.470 4.215 2725 ---- ---- 3.949A 3.949A 3.995 -.470 4.465 2750 ---- ---- 4.199A 4.199A 4.245 -.470 4.715 2775 ---- ---- 4.449A 4.449A 4.495 -.470 4.965 TOTAL EST.VOL VOLUME OPEN INT TOTAL 199 166 483 SO5 MAR23 Silver Weekly Friday Option - Week 5 CALL 1525 ---- 8.009B ---- 7.995B 8.006 +.470 7.536 1550 ---- 7.759B ---- 7.745B 7.756 +.470 7.286 1575 ---- 7.509B ---- 7.495B 7.506 +.470 7.036 1600 ---- 7.259B ---- 7.245B 7.256 +.470 6.786 1625 ---- 7.009B ---- 6.995B 7.006 +.470 6.536 1650 ---- 6.759B ---- 6.745B 6.756 +.470 6.286 1675 ---- 6.509B ---- 6.495B 6.506 +.470 6.036 1700 ---- 6.259B ---- 6.245B 6.256 +.470 5.786 1725 ---- 6.009B ---- 5.995B 6.006 +.470 5.536 1750 ---- 5.760B ---- 5.745B 5.756 +.470 5.286 1775 ---- 5.505B ---- 5.495B 5.506 +.470 5.036 1800 ---- 5.256B ---- 5.245B 5.256 +.470 4.786 1825 ---- 5.006B ---- 4.995B 5.006 +.469 4.537 1850 ---- 4.756B ---- 4.745B 4.756 +.469 4.287 1875 ---- 4.506B ---- 4.495B 4.506 +.468 4.038 1900 ---- 4.256B ---- 4.245B 4.256 +.467 3.789 1915 ---- 4.106B ---- 4.095B 4.107 +.468 3.639 1920 ---- 4.060B ---- 4.046B 4.057 +.468 3.589 1925 ---- 4.010B ---- 3.996B 4.007 +.467 3.540 1930 ---- 3.960B ---- 3.946B 3.957 +.467 3.490 1935 ---- 3.910B ---- 3.896B 3.907 +.467 3.440 1940 ---- 3.860B ---- 3.846B 3.857 +.466 3.391 1945 ---- 3.810B ---- 3.796B 3.807 +.466 3.341 1950 ---- 3.760B ---- 3.746B 3.757 +.466 3.291 1955 ---- 3.710B ---- 3.696B 3.708 +.466 3.242 1960 ---- 3.660B ---- 3.660B 3.658 +.466 3.192 1965 ---- 3.610B ---- 3.610B 3.608 +.466 3.142 3 1970 ---- 3.560B ---- 3.560B 3.558 +.465 3.093 2 1975 ---- 3.511B ---- 3.486B 3.508 +.465 3.043 1980 ---- 3.457B ---- 3.449B 3.459 +.465 2.994 1985 ---- 3.407B ---- 3.400B 3.409 +.465 2.944 1990 ---- 3.361B ---- 3.346B 3.359 +.464 2.895 1995 ---- 3.311B ---- 3.297B 3.309 +.464 2.845 2000 ---- 3.257B ---- 3.247B 3.259 +.463 2.796 1 2005 ---- 3.208B ---- 3.201B 3.210 +.463 2.747 3 2010 ---- 3.162B ---- 3.162B 3.160 +.463 2.697 2015 ---- 3.108B ---- 3.098B 3.110 +.462 2.648 2020 ---- 3.059B ---- 3.038B 3.061 +.462 2.599 2025 ---- 3.009B ---- 3.002B 3.011 +.461 2.550 1 2030 ---- 2.960B ---- 2.949B 2.961 +.460 2.501 2035 ---- 2.910B ---- 2.903B 2.912 +.460 2.452 2040 ---- 2.861B ---- 2.850B 2.862 +.459 2.403 2045 ---- 2.811B ---- 2.800B 2.812 +.458 2.354 2050 ---- 2.762B ---- 2.751B 2.763 +.458 2.305 2055 ---- 2.712B ---- 2.702B 2.713 +.457 2.256 2060 ---- 2.663B ---- 2.655B 2.664 +.456 2.208 3 2065 ---- 2.613B ---- 2.602B 2.614 +.455 2.159 2070 ---- 2.564B ---- 2.553B 2.565 +.454 2.111 2075 ---- 2.515B ---- 2.507B 2.515 +.452 2.063 1 2080 ---- 2.465B ---- 2.455B 2.466 +.451 2.015 2085 ---- 2.416B ---- 2.405B 2.417 +.450 1.967 2090 ---- 2.367B ---- 2.360B 2.368 +.449 1.919 184 2095 ---- 2.318B ---- 2.307B 2.318 +.446 1.872 2100 ---- 2.269B ---- 2.258B 2.269 +.445 1.824 1 2105 ---- 2.220B ---- 2.209B 2.220 +.443 1.777 2110 ---- 2.171B ---- 2.160B 2.171 +.441 1.730 2115 ---- 2.122B ---- 2.111B 2.122 +.438 1.684 2120 ---- 2.073B ---- 2.063B 2.074 +.437 1.637 2125 ---- 2.024B ---- 2.014B 2.025 +.434 1.591 2130 ---- 1.976B ---- 1.968B 1.976 +.431 1.545 2135 ---- 1.927B ---- 1.920B 1.928 +.428 1.500 2140 ---- 1.879B ---- 1.869B 1.879 +.424 1.455 2145 ---- 1.831B ---- 1.823B 1.831 +.421 1.410 2150 ---- 1.877B ---- 1.877B 1.783 +.417 1.366 2 2155 ---- 1.707B ---- 1.649B 1.735 +.413 1.322 1 2160 ---- 1.687B ---- 1.680B 1.688 +.409 1.279 2165 ---- 1.639B ---- 1.633B 1.640 +.404 1.236 2170 ---- 1.565B ---- 1.507B 1.593 +.399 1.194 2175 ---- 1.638B ---- 1.638B 1.546 +.394 1.152 1 2180 ---- 1.471B ---- 1.414B 1.499 +.388 1.111 2185 ---- 1.425B ---- 1.378B 1.453 +.382 1.071 2190 ---- 1.379B ---- 1.322B 1.406 +.375 1.031 2195 ---- 1.333B ---- 1.277B 1.361 +.369 .992 2200 ---- 1.405B ---- 1.405B 1.315 +.361 .954 2 11 2205 ---- 1.243B ---- 1.187B 1.270 +.354 .916 3 2210 ---- 1.211B ---- 1.171B 1.226 +.347 .879 2 2215 ---- 1.186B ---- 1.139B 1.181 +.338 .843 2220 ---- 1.158B ---- 1.095B 1.138 +.330 .808 10 2225 ---- 1.182B ---- 1.182B 1.095 +.321 .774 3 2230 ---- 1.070B ---- 1.010B 1.052 +.311 .741 2235 ---- 1.026B ---- .968B 1.011 +.303 .708 2 2240 ---- .984B ---- .928B .969 +.292 .677 2 2245 ---- .943B ---- .904B .929 +.283 .646 2250 ---- .973B ---- .973B .889 +.273 .616 3 2255 ---- .860B ---- .830B .850 +.262 .588 2260 ---- .820B ---- .794B .812 +.252 .560 12 9 2265 ---- .781B ---- .759B .775 +.242 .533 6 4 2270 ---- .820B ---- .819B .739 +.232 .507 2 2 2275 ---- .784B ---- .783B .703 +.220 .483 1 2280 ---- .747B ---- .746B .669 +.210 .459 1 1 2285 ---- .714B ---- .713B .636 +.200 .436 2290 ---- .679B ---- .678B .604 +.190 .414 2 2 2295 .421 .648B .407A .647B .573 +.180 2 .393 2300 .404 .615B .385A .614B .542 +.169 4 .373 11 11 2305 .376 .585B .364A .584B .514 +.161 2 .353 2310 .360 .556B .343A .343A .486 +.151 12 .335 4 4 2315 ---- .526B ---- .526B .459 +.141 .318 2320 ---- .500B ---- .500B .433 +.132 15 .301 2325 ---- .474B ---- .474B .409 +.124 .285 10 2330 ---- .449B ---- .449B .385 +.115 .270 2335 .301 .424B .255A .311A .363 +.107 7 .256 2340 .288 .401B .240A .240A .342 +.100 13 .242 2345 ---- .378B .226A .378B .322 +.093 .229 2350 .249 .357B .213A .344B .303 +.086 3 .217 14 10 2355 .238 .337B .201A .201A .285 +.080 6 .205 2360 ---- .318B .189A .318B .268 +.074 .194 2365 .267 .300B .178A .221A .251 +.067 1 .184 2370 ---- ---- ---- .168A .236 ---- ---- 2375 ---- .267B .158A .267B .222 +.057 .165 14 2380 .160 .251B .149A .149A .208 ---- 2 ---- 2400 .176 .200B .119A .148A .162 +.036 350 .126 2 63 2425 .107 .153B .091A .153B .119 +.022 216 .097 2 212 2450 .082 .118B .071A .071A .088 +.012 2 .076 5 2475 ---- .091B .056A .091B .066 +.007 .059 2500 .051 .071B .045A .071B .051 +.004 3 .047 20 2525 ---- .055B .037A .055B .040 +.002 .038 5 2550 .029 .044B .029 .044B .031 UNCH 2 .031 2 1 2575 ---- .034B .025A .025A .025 -.001 .026 2600 .020 .026B .020 .026B .021 -.001 2 .022 2 2625 .017 .021B .015 .021B .017 -.001 10 .018 21 22 2650 ---- ---- ---- ---- .014 -.002 .016 2 2675 ---- ---- ---- ---- .012 -.001 .013 2700 .010 .014 .010 .014 .010 -.002 9 .012 1 1 2725 ---- ---- ---- ---- .009 -.001 .010 2750 ---- ---- ---- ---- .008 -.001 .009 2775 ---- ---- ---- ---- .007 -.001 .008 TOTAL EST.VOL VOLUME OPEN INT TOTAL 661 82 640 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 UNCH .001 1775 ---- ---- ---- ---- .001 -.001 .002 1800 ---- ---- ---- ---- .001 -.001 .002 1825 ---- ---- ---- ---- .001 -.002 .003 1850 ---- ---- ---- ---- .001 -.002 .003 1875 ---- ---- ---- ---- .002 -.002 .004 1900 ---- ---- ---- ---- .002 -.003 .005 1 7 1915 ---- ---- ---- ---- .002 -.003 .005 6 1920 ---- ---- ---- ---- .003 -.003 .006 1925 ---- ---- ---- ---- .003 -.003 .006 1930 ---- ---- ---- ---- .003 -.003 .006 1935 ---- ---- ---- ---- .003 -.004 .007 1940 ---- ---- ---- ---- .003 -.004 .007 1945 ---- ---- .005A .005A .003 -.004 .007 1950 .005 .005 .005 .005 .003 -.004 1 .007 11 1955 ---- ---- ---- ---- .004 -.004 .008 1960 ---- ---- ---- ---- .004 -.004 .008 1965 ---- ---- ---- ---- .004 -.005 .009 1970 ---- ---- ---- ---- .004 -.005 .009 1975 ---- ---- ---- ---- .004 -.005 .009 1 1980 ---- ---- .009A .009A .004 -.006 .010 1985 ---- ---- ---- ---- .005 -.005 .010 1990 ---- ---- .010A .010A .005 -.006 .011 1995 ---- ---- .010A .010A .005 -.007 .012 2000 .008 .008 .007 .007 .005 -.007 2 .012 14 2005 ---- ---- .010A .010A .006 -.007 .013 2010 ---- ---- .011A .011A .006 -.007 .013 1 2015 ---- ---- .011A .011A .006 -.008 .014 2020 ---- ---- .011A .011A .006 -.009 .015 2025 .010 .010 .010 .010 .007 -.009 1 .016 1 2030 ---- ---- .012A .012A .007 -.010 .017 1 2035 ---- ---- .013A .013A .007 -.011 .018 2040 ---- ---- .013A .013A .008 -.011 .019 2045 ---- ---- .013A .013A .008 -.012 .020 2050 ---- ---- .013A .013A .009 -.012 .021 1 2055 ---- ---- .014A .014A .009 -.013 .022 2060 ---- ---- .015A .015A .010 -.014 .024 2065 ---- ---- .015A .015A .010 -.015 .025 2070 ---- ---- .016A .016A .011 -.016 .027 1 2075 ---- ---- .017A .017A .011 -.018 .029 2080 ---- ---- .017A .017A .012 -.019 .031 2085 ---- ---- .018A .018A .013 -.020 .033 10 2090 ---- ---- .019A .019A .013 -.022 .035 2095 ---- ---- .019A .019A .014 -.023 .037 3 2100 ---- ---- .020A .020A .015 -.025 .040 16 2105 .015 .015 .015 .018B .016 -.027 1 .043 1 2110 ---- ---- .022A .022A .017 -.029 .046 2115 ---- ---- .022A .022A .018 -.031 .049 2120 ---- ---- .023A .023A .019 -.034 .053 2125 .025 .025 .025 .025 .020 -.037 1 .057 2 2130 ---- ---- .026A .026A .022 -.039 .061 2135 ---- ---- .027A .027A .023 -.042 .065 7 2140 ---- ---- .029A .029A .025 -.045 .070 2145 ---- ---- .030A .030A .027 -.048 .075 2150 .046 .046 .028 .035B .029 -.052 10 .081 13 40 2155 ---- ---- .032A .032A .031 -.056 .087 2 2160 ---- ---- .034A .034A .033 -.061 .094 10 2165 ---- ---- .037A .037A .035 -.066 .101 8 2170 ---- ---- .039A .039A .038 -.071 .109 6 2175 ---- ---- .041A .041A .041 -.076 .117 9 16 2180 .048 .048 .045A .045A .044 -.082 4 .126 5 2185 ---- ---- .048A .048A .048 -.088 .136 2 2 2190 ---- ---- .052A .052A .052 -.094 .146 3 2195 ---- ---- .055A .055A .056 -.101 .157 9 2200 ---- ---- .060A .060A .060 -.108 5 .168 16 43 2205 ---- ---- .065A .065A .065 -.116 .181 2210 ---- ---- .070A .070A .071 -.123 .194 6 2215 .127 .127 .074A .074A .076 -.132 9 .208 6 2220 ---- ---- .080A .080A .083 -.140 .223 2225 ---- ---- .087A .087A .090 -.149 .239 2230 .160 .160 .092 .135B .097 -.158 16 .255 3 3 2235 ---- ---- .101A .101A .105 -.168 .273 2 2 2240 ---- ---- .110A .110A .114 -.177 .291 2245 ---- ---- .120A .120A .124 -.186 .310 2250 ---- ---- .129A .129A .134 -.197 15 .331 1 2255 ---- ---- .139A .139A .145 -.207 .352 2260 ---- ---- .150A .150A .157 -.217 15 .374 2265 ---- ---- .162A .162A .170 -.227 .397 2270 ---- ---- .175A .175A .183 -.239 .422 2275 .321 .321 .188A .188A .198 -.249 2 .447 2280 .280 .375B .203A .352B .214 -.259 5 .473 6 6 2285 ---- ---- .218A .218A .230 -.270 .500 4 4 2290 ---- ---- .234A .234A .248 -.280 .528 2295 .416 .416 .252A .252A .267 -.290 2 .557 2300 .304 .340 .267 .272A .287 -.299 13 .586 2305 ---- ---- .290A .290A .308 -.309 .617 2310 ---- ---- .310A .310A .330 -.319 .649 2315 ---- ---- .332A .332A .353 -.328 .681 2320 ---- ---- .353A .353A .377 -.337 .714 2325 ---- ---- .378A .378A .403 -.345 .748 2 2330 ---- ---- .403A .403A .429 -.354 .783 1 2335 .466 .466 .427A .427A .457 -.362 3 .819 1 2340 ---- ---- .454A .454A .486 -.369 .855 2345 .511 .511 .482A .482A .516 -.376 3 .892 2350 ---- ---- .518A .518A .547 -.383 .930 2355 ---- ---- .548A .548A .578 -.390 .968 2360 ---- ---- .579A .579A .611 -.396 1.007 2365 ---- ---- .610A .610A .645 -.402 1.047 2370 .721 .721 .643A .643A .680 ---- 2 ---- 2375 ---- ---- .676A .676A .715 -.413 1.128 2380 ---- ---- ---- .710A .752 ---- ---- 2400 ---- ---- .857A .857A .905 -.434 1.339 2425 ---- ---- 1.055A 1.055A 1.112 -.448 1.560 2450 ---- ---- 1.268A 1.268A 1.331 -.457 1.788 2475 ---- ---- 1.489A 1.489A 1.559 -.463 2.022 2500 ---- ---- 1.717A 1.717A 1.793 -.466 2.259 2525 ---- ---- 1.951A 1.951A 2.032 -.468 2.500 2550 ---- ---- 2.188A 2.188A 2.274 -.469 2.743 2575 ---- ---- 2.429A 2.429A 2.517 -.471 2.988 2600 ---- ---- 2.761A 2.761A 2.763 -.470 3.233 2625 ---- ---- 3.007A 3.007A 3.009 -.471 3.480 2650 ---- ---- 3.254A 3.254A 3.256 -.471 3.727 2675 ---- ---- 3.501A 3.501A 3.504 -.470 3.974 2700 ---- ---- 3.748A 3.748A 3.752 -.471 4.223 2725 ---- ---- 3.996A 3.996A 4.000 -.471 4.471 2750 ---- ---- 4.241A 4.241A 4.249 -.471 4.720 2775 ---- ---- 4.490A 4.490A 4.498 -.471 4.969 TOTAL EST.VOL VOLUME OPEN INT TOTAL 110 56 259 W1S APR23 Silver Weekly Wednesday Option - Week 1 CALL 1525 ---- ---- ---- ---- 8.006 +.470 7.536 1550 ---- ---- ---- ---- 7.756 +.470 7.286 1575 ---- ---- ---- ---- 7.506 +.470 7.036 1600 ---- ---- ---- ---- 7.256 +.470 6.786 1625 ---- ---- ---- ---- 7.006 +.470 6.536 1650 ---- ---- ---- ---- 6.756 +.470 6.286 1675 ---- ---- ---- ---- 6.506 +.470 6.036 1700 ---- ---- ---- ---- 6.256 +.470 5.786 1725 ---- ---- ---- ---- 6.006 +.470 5.536 1750 ---- ---- ---- ---- 5.756 +.470 5.286 1775 ---- ---- ---- ---- 5.506 +.470 5.036 1800 ---- ---- ---- ---- 5.256 +.470 4.786 1825 ---- ---- ---- ---- 5.006 +.469 4.537 1850 ---- ---- ---- ---- 4.756 +.468 4.288 1875 ---- ---- ---- ---- 4.506 +.467 4.039 1900 ---- ---- ---- ---- 4.257 +.467 3.790 1915 ---- ---- ---- ---- 4.107 +.465 3.642 1920 ---- ---- ---- ---- 4.057 +.465 3.592 1925 ---- ---- ---- ---- 4.007 +.465 3.542 1930 ---- ---- ---- ---- 3.957 +.464 3.493 1935 ---- ---- ---- ---- 3.908 +.465 3.443 1940 ---- ---- ---- ---- 3.858 +.464 3.394 1945 ---- ---- ---- ---- 3.808 +.464 3.344 1950 ---- ---- ---- ---- 3.758 +.463 3.295 1955 ---- ---- ---- ---- 3.709 +.463 3.246 1960 ---- ---- ---- ---- 3.659 +.463 3.196 1965 ---- ---- ---- ---- 3.609 +.462 3.147 1970 ---- ---- ---- ---- 3.560 +.462 3.098 1975 ---- ---- ---- ---- 3.510 +.462 3.048 1980 ---- ---- ---- ---- 3.460 +.461 2.999 1985 ---- ---- ---- ---- 3.411 +.461 2.950 1990 ---- ---- ---- ---- 3.361 +.460 2.901 1995 ---- ---- ---- ---- 3.311 +.459 2.852 2000 ---- ---- ---- ---- 3.262 +.459 2.803 2005 ---- ---- ---- ---- 3.212 +.458 2.754 2010 ---- ---- ---- ---- 3.163 +.458 2.705 2015 ---- ---- ---- ---- 3.113 +.457 2.656 2020 ---- ---- ---- ---- 3.064 +.456 2.608 2025 ---- ---- ---- ---- 3.015 +.456 2.559 2030 ---- ---- ---- ---- 2.965 +.454 2.511 2035 ---- ---- ---- ---- 2.916 +.454 2.462 2040 ---- ---- ---- ---- 2.867 +.453 2.414 2045 ---- ---- ---- ---- 2.818 +.452 2.366 2050 ---- ---- ---- ---- 2.769 +.451 2.318 2055 ---- ---- ---- ---- 2.719 +.449 2.270 2060 ---- ---- ---- ---- 2.670 +.448 2.222 2065 ---- ---- ---- ---- 2.622 +.448 2.174 2070 ---- ---- ---- ---- 2.573 +.446 2.127 2075 ---- 2.340B ---- 2.340B 2.524 +.445 2.079 2080 ---- ---- ---- ---- 2.475 +.443 2.032 2085 ---- ---- ---- ---- 2.427 +.442 1.985 2090 ---- ---- ---- ---- 2.378 +.439 1.939 2095 ---- ---- ---- ---- 2.330 +.438 1.892 2100 ---- 2.300B ---- 2.300B 2.281 +.435 1.846 2105 ---- ---- ---- ---- 2.233 +.433 1.800 2110 ---- ---- ---- ---- 2.185 +.430 1.755 2115 ---- ---- ---- ---- 2.137 +.427 1.710 2120 ---- ---- ---- ---- 2.089 +.424 1.665 2125 ---- 2.135B ---- 2.135B 2.042 +.422 1.620 2130 ---- ---- ---- ---- 1.994 +.418 1.576 2135 ---- ---- ---- ---- 1.947 +.415 1.532 2140 ---- ---- ---- ---- 1.900 +.411 1.489 2145 ---- ---- ---- ---- 1.853 +.407 1.446 2150 ---- 1.898B ---- 1.898B 1.806 +.403 1.403 2155 ---- 1.404B ---- ---- 1.760 +.399 1.361 2160 ---- 1.457B ---- ---- 1.714 +.394 1.320 2165 ---- 1.445B ---- ---- 1.668 +.389 1.279 2170 ---- 1.455B ---- ---- 1.622 +.383 1.239 2175 ---- 1.667B ---- 1.667B 1.577 +.378 1.199 2180 ---- 1.439B ---- ---- 1.532 +.372 1.160 2185 ---- 1.424B ---- ---- 1.488 +.367 1.121 2190 ---- 1.417B ---- ---- 1.443 +.359 1.084 2195 ---- 1.409B ---- ---- 1.400 +.354 1.046 2200 ---- 1.444B ---- 1.444B 1.356 +.346 1.010 2205 ---- 1.327B ---- ---- 1.314 +.340 .974 2210 ---- 1.284B ---- ---- 1.271 +.332 .939 2215 ---- 1.240B ---- ---- 1.230 +.325 .905 2220 ---- 1.198B ---- ---- 1.189 +.317 .872 2225 ---- 1.232B ---- 1.232B 1.148 +.309 .839 2230 ---- 1.115B ---- ---- 1.108 +.301 .807 2235 ---- 1.075B ---- ---- 1.069 +.293 .776 2240 ---- 1.036B ---- 1.006B 1.030 +.284 .746 2245 ---- .997B ---- .968B .993 +.277 .716 2250 ---- 1.035B ---- 1.035B .955 +.267 .688 2255 ---- .921B ---- .899B .919 +.259 .660 2260 ---- .884B ---- .866B .884 +.251 .633 2265 ---- .927B ---- .926B .849 +.242 .607 2270 ---- .892B ---- .891B .815 +.233 .582 2275 ---- .858B ---- .857B .782 +.225 .557 2280 ---- .825B ---- .824B .750 +.216 .534 2285 ---- .794B ---- .793B .719 +.208 .511 2290 ---- .761B ---- .760B .689 +.200 .489 2295 ---- .731B ---- .730B .660 +.192 .468 2300 ---- .702B ---- .701B .631 +.184 .447 2305 ---- .673B ---- .672B .604 +.176 .428 2310 ---- .645B ---- .645B .577 +.168 .409 2315 ---- .618B ---- .618B .551 +.160 .391 2320 ---- .591B ---- .591B .527 +.154 .373 2325 ---- .565B ---- .565B .503 +.146 .357 2330 ---- .542B ---- .542B .480 +.139 .341 2335 ---- .517B ---- .517B .458 +.133 .325 2340 ---- .494B ---- .494B .437 +.126 .311 2345 ---- .473B ---- .473B .417 +.120 .297 2350 ---- .452B ---- .452B .397 +.114 .283 2355 ---- .431B ---- .431B .379 +.108 .271 2360 ---- .411B ---- .411B .361 +.103 .258 2365 ---- .393B ---- .393B .344 +.097 .247 2370 ---- ---- ---- .245A .328 ---- ---- 2375 ---- .358B ---- .358B .312 +.087 .225 2380 ---- ---- ---- .222A .297 ---- ---- 2400 ---- .283B ---- .283B .245 +.066 .179 2425 ---- .224B ---- .224B .192 +.049 .143 2450 ---- .178B ---- .178B .152 +.037 .115 2475 ---- .144B ---- .144B .121 +.027 .094 2500 ---- .117B ---- .117B .097 +.020 .077 2525 ---- .096B ---- .096B .078 +.015 .063 2550 ---- .080B .052A .080B .064 +.011 .053 2575 ---- .065B .044A .065B .053 +.008 .045 2600 ---- .054B ---- .054B .044 +.006 .038 30 2625 ---- .045B ---- .045B .037 +.004 .033 2650 ---- .038B ---- .038B .032 +.004 .028 2675 ---- .032B ---- .032B .027 +.002 .025 2700 ---- .027B ---- .027B .024 +.002 .022 2725 ---- .023B ---- .023B .021 +.001 .020 2750 ---- .020B ---- .020B .018 UNCH .018 2775 ---- .017B ---- .017B .016 UNCH .016 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 UNCH .001 1725 ---- ---- ---- ---- .001 -.001 .002 1750 ---- ---- ---- ---- .001 -.001 .002 1775 ---- ---- ---- ---- .001 -.002 .003 1800 ---- ---- ---- ---- .001 -.002 .003 1825 ---- ---- ---- ---- .002 -.002 .004 1850 ---- ---- ---- ---- .002 -.003 .005 1875 ---- ---- ---- ---- .003 -.003 .006 1900 ---- ---- ---- ---- .003 -.005 .008 1915 ---- ---- ---- ---- .004 -.005 .009 1920 ---- ---- ---- ---- .004 -.006 .010 1925 ---- ---- ---- ---- .004 -.006 .010 1930 ---- ---- ---- ---- .004 -.006 .010 1935 ---- ---- ---- ---- .005 -.006 .011 1940 ---- ---- ---- ---- .005 -.006 .011 1945 ---- ---- ---- ---- .005 -.007 .012 1950 ---- ---- .012A .012A .005 -.008 .013 1955 ---- ---- .012A .012A .006 -.007 .013 1960 ---- ---- .012A .012A .006 -.008 .014 1965 ---- ---- .013A .013A .006 -.008 .014 1970 ---- ---- .013A .013A .007 -.008 .015 1975 ---- ---- .013A .013A .007 -.009 .016 1980 ---- ---- .014A .014A .007 -.010 .017 1985 ---- ---- .014A .014A .008 -.009 .017 1990 ---- ---- .015A .015A .008 -.010 .018 1995 ---- ---- .015A .015A .009 -.010 .019 2000 ---- ---- .016A .016A .009 -.011 .020 2005 ---- ---- .016A .016A .010 -.011 .021 2010 ---- ---- .017A .017A .010 -.012 .022 2015 ---- ---- .017A .017A .011 -.013 .024 2020 ---- ---- .018A .018A .011 -.014 .025 2025 ---- ---- .018A .018A .012 -.014 .026 2030 ---- ---- .019A .019A .012 -.016 .028 2035 ---- ---- .020A .020A .013 -.016 .029 2040 ---- ---- .020A .020A .014 -.017 .031 2045 ---- ---- .021A .021A .015 -.018 .033 2050 ---- ---- .022A .022A .016 -.019 .035 2055 ---- ---- .022A .022A .016 -.021 .037 2060 ---- ---- .023A .023A .017 -.022 .039 2065 ---- ---- .024A .024A .018 -.023 .041 2070 ---- ---- .025A .025A .020 -.024 .044 2075 ---- ---- .026A .026A .021 -.025 .046 2080 ---- ---- .028A .028A .022 -.027 .049 2085 ---- ---- .029A .029A .023 -.029 .052 2090 ---- ---- .030A .030A .025 -.030 .055 2095 ---- ---- .031A .031A .026 -.033 .059 2100 ---- ---- .033A .033A .028 -.035 .063 2105 ---- ---- .034A .034A .030 -.037 .067 2110 ---- ---- .035A .035A .032 -.039 .071 2115 ---- ---- .036A .036A .034 -.042 .076 2120 ---- ---- .038A .038A .036 -.045 .081 2125 ---- ---- .040A .040A .038 -.048 .086 2130 ---- ---- .042A .042A .041 -.051 .092 2135 ---- ---- .045A .045A .043 -.055 .098 2140 ---- ---- .047A .047A .046 -.059 .105 2145 ---- ---- .050A .050A .049 -.063 .112 2150 ---- ---- .053A .053A .053 -.066 .119 2155 ---- ---- .057A .057A .056 -.071 .127 2160 ---- ---- .061A .061A .060 -.076 .136 2165 ---- ---- .065A .065A .064 -.081 .145 2170 ---- ---- .068A .068A .068 -.086 .154 2175 ---- ---- .073A .073A .073 -.092 .165 2180 ---- ---- .077A .077A .078 -.097 .175 2185 ---- ---- .083A .083A .083 -.104 .187 2190 ---- ---- .087A .087A .089 -.110 .199 2195 ---- ---- .093A .093A .096 -.116 .212 2200 ---- ---- .099A .099A .102 -.123 .225 2205 ---- ---- .106A .106A .109 -.130 .239 2210 ---- ---- .113A .113A .117 -.137 .254 2215 ---- ---- .121A .121A .125 -.145 .270 2220 ---- ---- .129A .129A .134 -.153 .287 2225 ---- ---- .139A .139A .143 -.161 .304 2230 ---- ---- .148A .148A .153 -.169 .322 2235 ---- ---- .158A .158A .164 -.177 .341 2240 ---- ---- .169A .169A .176 -.184 .360 2245 ---- ---- .181A .181A .188 -.193 .381 2250 ---- ---- .193A .193A .201 -.201 .402 2255 ---- ---- .205A .205A .214 -.210 .424 2260 ---- ---- .219A .219A .229 -.218 .447 2265 ---- ---- .233A .233A .244 -.227 .471 2270 ---- ---- .248A .248A .260 -.236 .496 2275 ---- ---- .264A .264A .277 -.244 .521 2280 ---- ---- .281A .281A .295 -.253 .548 2285 ---- ---- .299A .299A .314 -.261 .575 2290 ---- ---- .317A .317A .333 -.270 .603 2295 ---- ---- .336A .336A .354 -.277 .631 2300 ---- ---- .356A .356A .376 -.285 .661 2305 ---- ---- .377A .377A .398 -.293 .691 3 2310 ---- ---- .399A .399A .421 -.301 .722 2315 ---- ---- .421A .421A .446 -.308 .754 2320 .498 .498 .445A .445A .471 -.316 4 .787 2325 ---- ---- .471A .471A .497 -.323 .820 2330 ---- ---- .495A .495A .524 -.330 .854 2335 ---- ---- .521A .521A .552 -.337 .889 2340 ---- ---- .548A .548A .581 -.343 .924 2345 ---- ---- .576A .576A .610 -.350 .960 2350 ---- ---- .605A .605A .641 -.355 .996 2355 ---- ---- .635A .635A .672 -.362 1.034 2360 ---- ---- .673A .673A .704 -.367 1.071 2365 ---- ---- .704A .704A .737 -.373 1.110 2370 ---- ---- ---- .735A .771 ---- ---- 2375 ---- ---- .767A .767A .805 -.383 1.188 2380 ---- ---- ---- .800A .840 ---- ---- 2400 ---- ---- .940A .940A .988 -.403 1.391 2425 ---- ---- 1.128A 1.128A 1.185 -.420 1.605 2450 ---- ---- 1.331A 1.331A 1.394 -.433 1.827 2475 ---- ---- 1.544A 1.544A 1.613 -.442 2.055 2500 ---- ---- 1.765A 1.765A 1.839 -.449 2.288 2525 ---- ---- 1.991A 1.991A 2.070 -.454 2.524 2550 ---- ---- 2.223A 2.223A 2.305 -.458 2.763 2575 ---- ---- 2.458A 2.458A 2.544 -.461 3.005 2600 ---- ---- 2.697A 2.697A 2.785 -.463 3.248 2625 ---- ---- 2.938A 2.938A 3.028 -.464 3.492 2650 ---- ---- 3.180A 3.180A 3.272 -.466 3.738 2675 ---- ---- ---- ---- 3.517 -.467 3.984 2700 ---- ---- ---- ---- 3.763 -.468 4.231 2725 ---- ---- ---- ---- 4.010 -.469 4.479 2750 ---- ---- ---- ---- 4.258 -.468 4.726 2775 ---- ---- ---- ---- 4.506 -.469 4.975 TOTAL EST.VOL VOLUME OPEN INT TOTAL 4 4 W2S APR23 Silver Weekly Wednesday Option - Week 2 CALL 1675 ---- ---- ---- ---- 6.506 +.470 6.036 1700 ---- ---- ---- ---- 6.256 +.470 5.786 1725 ---- ---- ---- ---- 6.006 +.470 5.536 1750 ---- ---- ---- ---- 5.756 +.470 5.286 1775 ---- ---- ---- ---- 5.506 +.470 5.036 1800 ---- ---- ---- ---- 5.256 +.469 4.787 1825 ---- ---- ---- ---- 5.007 +.469 4.538 1850 ---- ---- ---- ---- 4.757 +.467 4.290 1875 ---- ---- ---- ---- 4.508 +.466 4.042 1900 ---- ---- ---- ---- 4.260 +.465 3.795 1925 ---- ---- ---- ---- 4.011 +.463 3.548 1950 ---- ---- ---- ---- 3.764 +.461 3.303 1975 ---- ---- ---- ---- 3.517 +.458 3.059 2000 ---- ---- ---- ---- 3.270 +.453 2.817 2025 ---- 2.750B ---- 2.750B 3.025 +.447 2.578 2050 ---- 2.761B ---- 2.761B 2.782 +.440 2.342 2070 ---- ---- ---- ---- 2.589 +.433 2.156 2075 ---- 2.638B ---- 2.638B 2.542 +.431 2.111 2080 ---- ---- ---- ---- 2.494 +.429 2.065 2085 ---- ---- ---- ---- 2.446 +.426 2.020 2090 ---- ---- ---- ---- 2.399 +.424 1.975 2095 ---- ---- ---- ---- 2.351 +.421 1.930 2100 ---- 2.400B ---- 2.400B 2.304 +.418 1.886 2105 ---- ---- ---- ---- 2.258 +.416 1.842 2110 ---- ---- ---- ---- 2.211 +.413 1.798 2115 ---- ---- ---- ---- 2.164 +.409 1.755 2120 ---- ---- ---- ---- 2.118 +.406 1.712 2125 ---- 2.166B ---- 2.166B 2.072 +.403 1.669 2130 ---- ---- ---- ---- 2.026 +.399 1.627 2135 ---- ---- ---- ---- 1.981 +.396 1.585 2140 ---- ---- ---- ---- 1.936 +.392 1.544 2145 ---- ---- ---- ---- 1.891 +.388 1.503 2150 ---- 1.939B ---- 1.939B 1.847 +.384 1.463 2155 ---- ---- ---- ---- 1.803 +.380 1.423 2160 ---- ---- ---- ---- 1.759 +.375 1.384 2165 ---- ---- ---- ---- 1.716 +.371 1.345 2170 ---- ---- ---- ---- 1.673 +.366 1.307 2175 ---- 1.719B ---- 1.719B 1.630 +.360 1.270 2180 ---- ---- ---- ---- 1.588 +.355 1.233 2185 ---- ---- ---- ---- 1.547 +.350 1.197 2190 ---- ---- ---- ---- 1.506 +.345 1.161 2195 ---- ---- ---- ---- 1.465 +.339 1.126 2200 ---- 1.509B ---- 1.509B 1.425 +.333 1.092 2205 ---- ---- ---- ---- 1.386 +.328 1.058 2210 ---- ---- ---- ---- 1.347 +.321 1.026 2215 ---- ---- ---- ---- 1.308 +.315 .993 2220 ---- ---- ---- ---- 1.270 +.308 .962 2225 ---- 1.311B ---- 1.311B 1.233 +.302 .931 2230 ---- ---- ---- ---- 1.197 +.297 .900 2235 ---- 1.133B ---- 1.129B 1.161 +.290 .871 2240 ---- 1.099B ---- 1.033B 1.125 +.283 .842 2245 ---- 1.065B ---- 1.000B 1.091 +.277 .814 2250 ---- 1.128B ---- 1.128B 1.056 +.270 .786 3 2255 ---- 1.097B ---- 1.077B 1.023 +.264 .759 2260 ---- 1.062B ---- 1.013B .990 +.257 .733 2265 ---- 1.029B ---- 1.011B .958 +.250 .708 2270 ---- .998B ---- .979B .927 +.244 .683 2275 ---- .965B ---- .955B .896 +.237 .659 2280 ---- .933B ---- .917B .867 +.231 .636 2285 ---- .905B ---- .887B .837 +.224 .613 2290 ---- .875B ---- .841B .809 +.218 .591 2295 ---- .846B ---- .829B .781 +.211 .570 2300 ---- .818B ---- .805B .754 +.205 .549 3 2305 ---- .790B ---- .780B .728 +.199 .529 2310 ---- .763B ---- .758B .702 +.192 .510 2315 ---- .737B ---- .732B .677 +.186 .491 2320 ---- .712B ---- .707B .653 +.180 .473 2325 ---- .687B ---- .682B .630 +.174 .456 2330 ---- .663B ---- .658B .607 +.168 .439 2335 ---- .639B ---- .639B .585 +.163 .422 2340 ---- .618B ---- .618B .563 +.156 .407 2345 ---- .596B ---- .596B .543 +.151 .392 2350 ---- .574B ---- .574B .522 +.145 .377 2355 ---- .554B ---- .554B .503 +.140 .363 2360 ---- .533B ---- .533B .484 +.135 .349 2365 ---- .515B ---- .515B .466 +.130 .336 2370 ---- ---- ---- .350A .449 ---- ---- 2375 ---- .478B ---- .478B .432 +.121 .311 2380 ---- ---- ---- .324A .415 ---- ---- 2400 ---- .396B ---- .396B .356 +.099 .257 2 2 2425 ---- .328B ---- .328B .293 +.080 .213 2450 ---- .272B ---- .272B .242 +.065 .177 2475 ---- .226B ---- .226B .200 +.052 .148 2500 ---- .187B ---- .187B .166 +.042 .124 2525 ---- .157B ---- .157B .139 +.034 .105 5 2550 ---- .133B ---- .133B .117 +.028 .089 2575 ---- .113B ---- .113B .098 +.022 .076 2600 ---- .097B ---- .097B .084 +.018 .066 2625 ---- .082B ---- .082B .072 +.015 .057 2650 ---- .071B ---- .071B .062 +.012 .050 2675 ---- .061B ---- .061B .053 +.009 .044 2700 .049 .053B .049 .053B .046 +.008 1 .038 2725 ---- .047B ---- .047B .041 +.007 .034 2750 ---- .041B ---- .041B .036 +.006 .030 2775 ---- .036B ---- .036B .031 +.004 .027 TOTAL EST.VOL VOLUME OPEN INT TOTAL 1 2 13 W2S APR23 Silver Weekly Wednesday Option - Week 2 PUT 1675 ---- ---- ---- ---- .002 UNCH .002 1700 ---- ---- ---- ---- .002 UNCH .002 1725 ---- ---- ---- ---- .003 UNCH .003 1750 ---- ---- ---- ---- .003 -.001 .004 1775 ---- ---- ---- ---- .004 -.001 .005 1800 ---- ---- ---- ---- .004 -.002 .006 1825 ---- ---- ---- ---- .005 -.002 .007 1850 ---- ---- ---- ---- .006 -.003 .009 1875 ---- ---- ---- ---- .007 -.005 .012 1900 ---- ---- ---- ---- .009 -.005 .014 1925 ---- ---- .016A .016A .011 -.007 .018 1950 ---- ---- .019A .019A .013 -.010 .023 1975 ---- ---- .021A .021A .016 -.013 .029 2000 ---- ---- .025A .025A .020 -.016 .036 2025 ---- ---- .029A .029A .024 -.023 .047 2050 ---- ---- .036A .036A .031 -.029 .060 2070 ---- ---- .043A .043A .038 -.037 .075 2075 ---- ---- .044A .044A .040 -.039 .079 2080 ---- ---- .046A .046A .042 -.041 .083 2085 ---- ---- .048A .048A .045 -.043 .088 2090 ---- ---- .051A .051A .047 -.046 .093 2095 ---- ---- .053A .053A .050 -.048 .098 2100 ---- ---- .055A .055A .053 -.050 .103 2105 ---- ---- .059A .059A .056 -.053 .109 2110 ---- ---- .062A .062A .059 -.057 .116 3 2115 ---- ---- .065A .065A .062 -.060 .122 2120 ---- ---- .068A .068A .066 -.063 .129 2125 ---- ---- .072A .072A .070 -.066 .136 2130 ---- ---- .077A .077A .074 -.070 .144 2135 ---- ---- .081A .081A .079 -.073 .152 2140 ---- ---- .086A .086A .084 -.077 .161 2145 ---- ---- .090A .090A .089 -.081 .170 2150 ---- ---- .095A .095A .094 -.086 .180 2155 ---- ---- .101A .101A .100 -.090 .190 2160 ---- ---- .106A .106A .106 -.095 .201 2165 ---- ---- .111A .111A .113 -.099 .212 2170 ---- ---- .118A .118A .120 -.104 .224 14 2175 ---- ---- .125A .125A .127 -.109 .236 2180 ---- ---- .132A .132A .135 -.114 .249 2185 ---- ---- .140A .140A .144 -.119 .263 2190 ---- ---- .149A .149A .153 -.124 .277 2195 ---- ---- .157A .157A .162 -.130 .292 2200 ---- ---- .167A .167A .172 -.136 .308 2205 ---- ---- .177A .177A .182 -.142 .324 2210 ---- ---- .187A .187A .193 -.148 .341 2215 ---- ---- .197A .197A .205 -.154 .359 2220 ---- ---- .209A .209A .217 -.160 .377 2225 ---- ---- .220A .220A .229 -.167 .396 2230 ---- ---- .233A .233A .243 -.172 .415 2235 ---- ---- .246A .246A .257 -.179 .436 3 2240 ---- ---- .259A .259A .271 -.186 .457 2245 ---- ---- .273A .273A .286 -.192 .478 2250 ---- ---- .288A .288A .302 -.199 .501 2255 ---- ---- .304A .304A .319 -.205 .524 2260 ---- ---- .320A .320A .336 -.212 .548 6 2265 ---- ---- .337A .337A .354 -.218 .572 2270 ---- ---- .355A .355A .372 -.225 .597 2275 ---- ---- .372A .372A .392 -.231 .623 2280 ---- ---- .391A .391A .412 -.238 .650 2285 ---- ---- .410A .410A .432 -.245 .677 2290 ---- ---- .431A .431A .454 -.251 .705 2295 ---- ---- .452A .452A .476 -.258 .734 2300 ---- ---- .474A .474A .499 -.264 .763 2305 ---- ---- .497A .497A .522 -.271 .793 3 2310 ---- ---- .520A .520A .546 -.277 .823 2315 ---- ---- .543A .543A .571 -.283 .854 2320 ---- ---- .568A .568A .597 -.289 .886 2325 ---- ---- .592A .592A .624 -.295 .919 2330 ---- ---- .618A .618A .651 -.301 .952 2335 ---- ---- .644A .644A .678 -.307 .985 2340 ---- ---- .672A .672A .707 -.312 1.019 2345 ---- ---- .699A .699A .736 -.318 1.054 2350 ---- ---- .728A .728A .766 -.323 1.089 2355 ---- ---- .757A .757A .796 -.329 1.125 2360 ---- ---- .787A .787A .828 -.333 1.161 2365 ---- ---- .818A .818A .859 -.339 1.198 2370 ---- ---- ---- .849A .892 ---- ---- 2375 ---- ---- .890A .890A .925 -.348 1.273 2380 ---- ---- ---- .922A .958 ---- ---- 2400 ---- ---- 1.056A 1.056A 1.098 -.371 1.469 2425 ---- ---- 1.235A 1.235A 1.285 -.389 1.674 2450 ---- ---- 1.427A 1.427A 1.483 -.404 1.887 2475 ---- ---- 1.630A 1.630A 1.691 -.417 2.108 2500 ---- ---- 1.841A 1.841A 1.907 -.426 2.333 2525 ---- ---- 2.059A 2.059A 2.129 -.435 2.564 2550 ---- ---- 2.282A 2.282A 2.356 -.442 2.798 2575 ---- ---- 2.510A 2.510A 2.587 -.447 3.034 2600 ---- ---- 2.742A 2.742A 2.822 -.451 3.273 2625 ---- ---- 2.977A 2.977A 3.060 -.454 3.514 2650 ---- ---- 3.215A 3.215A 3.300 -.457 3.757 2675 ---- ---- 3.454A 3.454A 3.541 -.459 4.000 2700 ---- ---- 3.696A 3.696A 3.784 -.461 4.245 2725 ---- ---- 3.939A 3.939A 4.028 -.462 4.490 2750 ---- ---- ---- ---- 4.272 -.464 4.736 2775 ---- ---- ---- ---- 4.518 -.465 4.983 TOTAL EST.VOL VOLUME OPEN INT TOTAL 29 W3S APR23 Silver Weekly Wednesday Option - Week 3 CALL 1775 ---- ---- ---- ---- 5.506 ---- ---- 1800 ---- ---- ---- ---- 5.257 ---- ---- 1825 ---- ---- ---- ---- 5.008 ---- ---- 1850 ---- ---- ---- ---- 4.759 ---- ---- 1875 ---- ---- ---- ---- 4.511 ---- ---- 1900 ---- ---- ---- ---- 4.263 ---- ---- 1925 ---- ---- ---- ---- 4.016 ---- ---- 1950 ---- ---- ---- ---- 3.770 ---- ---- 1975 ---- ---- ---- ---- 3.525 ---- ---- 2000 ---- ---- ---- 2.970A 3.281 ---- ---- 2025 ---- ---- ---- 2.733A 3.040 ---- ---- 2050 ---- ---- ---- 2.499A 2.800 ---- ---- 2075 ---- ---- ---- 2.270A 2.564 ---- ---- 2100 ---- ---- ---- 2.049A 2.333 ---- ---- 2125 ---- ---- ---- 1.834A 2.107 ---- ---- 2150 ---- ---- ---- 1.631A 1.890 ---- ---- 2175 ---- ---- ---- 1.438A 1.682 ---- ---- 2180 ---- ---- ---- 1.479A 1.642 ---- ---- 2185 ---- ---- ---- 1.442A 1.602 ---- ---- 2190 ---- ---- ---- 1.405A 1.563 ---- ---- 2195 ---- ---- ---- 1.368A 1.524 ---- ---- 2200 ---- ---- ---- 1.258A 1.486 ---- ---- 2205 ---- ---- ---- 1.297A 1.448 ---- ---- 2210 ---- ---- ---- 1.262A 1.411 ---- ---- 2215 ---- ---- ---- 1.228A 1.375 ---- ---- 2220 ---- ---- ---- 1.195A 1.339 ---- ---- 2225 ---- ---- ---- 1.093A 1.303 ---- ---- 2230 ---- ---- ---- 1.130A 1.268 ---- ---- 2235 ---- ---- ---- 1.098A 1.234 ---- ---- 2240 ---- ---- ---- 1.067A 1.201 ---- ---- 2245 ---- ---- ---- 1.036A 1.167 ---- ---- 2250 ---- ---- ---- .942A 1.135 ---- ---- 2255 ---- ---- ---- .913A 1.103 ---- ---- 2260 ---- ---- ---- .886A 1.072 ---- ---- 2265 ---- ---- ---- .859A 1.041 ---- ---- 2270 ---- ---- ---- .834A 1.011 ---- ---- 2275 ---- ---- ---- .808A .982 ---- ---- 2280 ---- ---- ---- .783A .953 ---- ---- 2285 ---- ---- ---- .759A .925 ---- ---- 2290 ---- ---- ---- .735A .898 ---- ---- 2295 ---- ---- ---- .713A .871 ---- ---- 2300 ---- ---- ---- .690A .845 ---- ---- 2305 ---- ---- ---- .668A .819 ---- ---- 2310 ---- ---- ---- .647A .795 ---- ---- 2315 ---- ---- ---- .626A .770 ---- ---- 2320 ---- ---- ---- .606A .747 ---- ---- 2325 ---- ---- ---- .587A .724 ---- ---- 2330 ---- ---- ---- .568A .701 ---- ---- 2335 ---- ---- ---- .550A .679 ---- ---- 2340 ---- ---- ---- .532A .658 ---- ---- 2345 ---- ---- ---- .515A .637 ---- ---- 2350 ---- ---- ---- .498A .617 ---- ---- 2355 ---- ---- ---- .482A .598 ---- ---- 2360 ---- ---- ---- .467A .579 ---- ---- 2365 ---- ---- ---- .451A .561 ---- ---- 2370 ---- ---- ---- .437A .543 ---- ---- 2375 ---- ---- ---- .423A .526 ---- ---- 2380 ---- ---- ---- .408A .509 ---- ---- 2400 ---- ---- ---- .357A .447 ---- ---- 2425 ---- ---- ---- .303A .380 ---- ---- 2450 ---- ---- ---- .257A .323 ---- ---- 2475 ---- ---- ---- .219A .275 ---- ---- 2500 ---- ---- ---- .187A .234 ---- ---- 2525 ---- ---- ---- .160A .200 ---- ---- 2550 ---- ---- ---- .138A .172 ---- ---- 2575 ---- ---- ---- .119A .148 ---- ---- 2600 ---- ---- ---- .103A .128 ---- ---- 2625 ---- ---- ---- .090A .111 ---- ---- 2650 ---- ---- ---- .080A .096 ---- ---- 2675 ---- ---- ---- .070A .084 ---- ---- 2700 ---- ---- ---- .063A .074 ---- ---- 2725 ---- ---- ---- .056A .065 ---- ---- 2750 ---- ---- ---- .051A .057 ---- ---- 2775 ---- ---- ---- .047A .050 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W3S APR23 Silver Weekly Wednesday Option - Week 3 PUT 1775 ---- ---- ---- .010A .006 ---- ---- 1800 ---- ---- ---- .011A .007 ---- ---- 1825 ---- ---- ---- .013A .009 ---- ---- 1850 ---- ---- ---- .015A .010 ---- ---- 1875 ---- ---- ---- .017A .012 ---- ---- 1900 ---- ---- ---- .020A .015 ---- ---- 1925 ---- ---- ---- .021A .018 ---- ---- 1950 ---- ---- ---- .024A .022 ---- ---- 1975 ---- ---- ---- .029A .027 ---- ---- 2000 ---- ---- ---- .035A .033 ---- ---- 2025 ---- ---- ---- .043A .041 ---- ---- 2050 ---- ---- ---- .052A .051 ---- ---- 2075 ---- ---- ---- .065A .065 ---- ---- 2100 ---- ---- ---- .083A .083 ---- ---- 2125 ---- ---- ---- .106A .107 ---- ---- 2150 ---- ---- ---- .137A .139 ---- ---- 2175 ---- ---- ---- .176A .180 ---- ---- 2180 ---- ---- ---- .186A .190 ---- ---- 2185 ---- ---- ---- .195A .200 ---- ---- 2190 ---- ---- ---- .205A .211 ---- ---- 2195 ---- ---- ---- .216A .222 ---- ---- 2200 ---- ---- ---- .227A .234 ---- ---- 2205 ---- ---- ---- .239A .246 ---- ---- 2210 ---- ---- ---- .251A .259 ---- ---- 2215 ---- ---- ---- .263A .272 ---- ---- 2220 ---- ---- ---- .276A .286 ---- ---- 2225 ---- ---- ---- .290A .300 ---- ---- 2230 ---- ---- ---- .304A .315 ---- ---- 2235 ---- ---- ---- .319A .331 ---- ---- 2240 ---- ---- ---- .335A .347 ---- ---- 2245 ---- ---- ---- .351A .364 ---- ---- 2250 ---- ---- ---- .367A .381 ---- ---- 2255 ---- ---- ---- .385A .399 ---- ---- 2260 ---- ---- ---- .403A .418 ---- ---- 2265 ---- ---- ---- .421A .437 ---- ---- 2270 ---- ---- ---- .440A .457 ---- ---- 2275 ---- ---- ---- .460A .478 ---- ---- 2280 ---- ---- ---- .480A .499 ---- ---- 2285 ---- ---- ---- .501A .521 ---- ---- 2290 ---- ---- ---- .523A .543 ---- ---- 2295 ---- ---- ---- .545A .566 ---- ---- 2300 ---- ---- ---- .566A .590 ---- ---- 2305 ---- ---- ---- .591A .614 ---- ---- 2310 ---- ---- ---- .615A .639 ---- ---- 2315 ---- ---- ---- .638A .665 ---- ---- 2320 ---- ---- ---- .663A .691 ---- ---- 2325 ---- ---- ---- .689A .718 ---- ---- 2330 ---- ---- ---- .715A .745 ---- ---- 2335 ---- ---- ---- .742A .773 ---- ---- 2340 ---- ---- ---- .770A .802 ---- ---- 2345 ---- ---- ---- .798A .831 ---- ---- 2350 ---- ---- ---- .826A .861 ---- ---- 2355 ---- ---- ---- .855A .891 ---- ---- 2360 ---- ---- ---- .886A .922 ---- ---- 2365 ---- ---- ---- .916A .953 ---- ---- 2370 ---- ---- ---- .947A .986 ---- ---- 2375 ---- ---- ---- .979A 1.018 ---- ---- 2380 ---- ---- ---- 1.011A 1.051 ---- ---- 2400 ---- ---- ---- 1.149A 1.189 ---- ---- 2425 ---- ---- ---- 1.324A 1.371 ---- ---- 2450 ---- ---- ---- 1.511A 1.563 ---- ---- 2475 ---- ---- ---- 1.707A 1.764 ---- ---- 2500 ---- ---- ---- 1.911A 1.973 ---- ---- 2525 ---- ---- ---- 2.123A 2.189 ---- ---- 2550 ---- ---- ---- 2.340A 2.410 ---- ---- 2575 ---- ---- ---- 2.562A 2.635 ---- ---- 2600 ---- ---- ---- 2.789A 2.864 ---- ---- 2625 ---- ---- ---- 3.019A 3.097 ---- ---- 2650 ---- ---- ---- 3.252A 3.332 ---- ---- 2675 ---- ---- ---- 3.488A 3.569 ---- ---- 2700 ---- ---- ---- 3.726A 3.808 ---- ---- 2725 ---- ---- ---- 3.965A 4.049 ---- ---- 2750 ---- ---- ---- 4.206A 4.291 ---- ---- 2775 ---- ---- ---- 4.449A 4.534 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL W5S MAR23 Silver Weekly Wednesday Option - Week 5 CALL 1525 ---- ---- ---- ---- 8.006 +.470 7.536 1550 ---- ---- ---- ---- 7.756 +.470 7.286 1575 ---- ---- ---- ---- 7.506 +.470 7.036 1600 ---- ---- ---- ---- 7.256 +.470 6.786 1625 ---- ---- ---- ---- 7.006 +.470 6.536 1650 ---- ---- ---- ---- 6.756 +.470 6.286 1675 ---- ---- ---- ---- 6.506 +.470 6.036 1700 ---- ---- ---- ---- 6.256 +.470 5.786 1725 ---- ---- ---- ---- 6.006 +.470 5.536 1750 ---- ---- ---- ---- 5.756 +.470 5.286 1775 ---- ---- ---- ---- 5.506 +.470 5.036 1800 ---- ---- ---- ---- 5.256 +.470 4.786 1825 ---- ---- ---- ---- 5.006 +.470 4.536 1850 ---- ---- ---- ---- 4.756 +.470 4.286 1875 ---- ---- ---- ---- 4.506 +.470 4.036 1900 ---- ---- ---- ---- 4.256 +.469 3.787 1915 ---- ---- ---- ---- 4.106 +.469 3.637 1920 ---- ---- ---- ---- 4.056 +.469 3.587 1925 ---- ---- ---- ---- 4.006 +.468 3.538 1930 ---- ---- ---- ---- 3.956 +.468 3.488 1935 ---- ---- ---- ---- 3.906 +.468 3.438 1940 ---- ---- ---- ---- 3.856 +.468 3.388 1945 ---- ---- ---- ---- 3.806 +.468 3.338 1950 ---- ---- ---- ---- 3.757 +.469 3.288 1955 ---- ---- ---- ---- 3.707 +.468 3.239 1960 ---- ---- ---- ---- 3.657 +.468 3.189 1965 ---- ---- ---- ---- 3.607 +.468 3.139 1970 ---- ---- ---- ---- 3.557 +.468 3.089 1975 ---- ---- ---- ---- 3.507 +.467 3.040 1980 ---- ---- ---- ---- 3.457 +.467 2.990 1985 ---- ---- ---- ---- 3.407 +.467 2.940 1990 ---- ---- ---- ---- 3.357 +.466 2.891 1995 ---- ---- ---- ---- 3.307 +.466 2.841 2000 ---- ---- ---- ---- 3.257 +.466 2.791 2005 ---- ---- ---- ---- 3.208 +.466 2.742 2010 ---- ---- ---- ---- 3.158 +.466 2.692 2015 ---- ---- ---- ---- 3.108 +.465 2.643 2020 ---- ---- ---- ---- 3.058 +.465 2.593 2025 ---- ---- ---- ---- 3.008 +.464 2.544 2030 ---- ---- ---- ---- 2.958 +.464 2.494 2035 ---- ---- ---- ---- 2.909 +.464 2.445 2040 ---- ---- ---- ---- 2.859 +.463 2.396 2045 ---- ---- ---- ---- 2.809 +.463 2.346 2050 ---- ---- ---- ---- 2.759 +.462 2.297 2055 ---- ---- ---- ---- 2.710 +.462 2.248 2060 ---- ---- ---- ---- 2.660 +.461 2.199 2065 ---- ---- ---- ---- 2.610 +.460 2.150 2070 ---- ---- ---- ---- 2.560 +.459 2.101 2075 ---- ---- ---- ---- 2.511 +.459 2.052 2080 ---- ---- ---- ---- 2.461 +.458 2.003 2085 ---- ---- ---- ---- 2.411 +.456 1.955 2090 ---- ---- ---- ---- 2.362 +.456 1.906 2095 ---- ---- ---- ---- 2.312 +.454 1.858 2100 ---- ---- ---- ---- 2.263 +.454 1.809 2105 ---- ---- ---- ---- 2.213 +.452 1.761 2110 ---- ---- ---- ---- 2.164 +.451 1.713 2115 ---- ---- ---- ---- 2.114 +.448 1.666 2120 ---- ---- ---- ---- 2.065 +.447 1.618 2125 ---- ---- ---- ---- 2.015 +.444 1.571 2130 ---- ---- ---- ---- 1.966 +.442 1.524 2135 ---- ---- ---- ---- 1.917 +.440 1.477 2140 ---- ---- ---- ---- 1.868 +.438 1.430 2145 ---- ---- ---- ---- 1.819 +.435 1.384 2150 ---- 1.722B ---- 1.722B 1.770 +.432 1.338 2155 ---- ---- ---- ---- 1.721 +.428 1.293 2160 ---- ---- ---- ---- 1.672 +.424 1.248 2165 ---- ---- ---- ---- 1.623 +.419 1.204 2170 ---- ---- ---- ---- 1.575 +.415 1.160 2175 ---- 1.618B ---- 1.618B 1.526 +.410 1.116 2180 ---- ---- ---- ---- 1.478 +.405 1.073 2185 ---- ---- ---- ---- 1.430 +.399 1.031 2190 ---- .991B ---- ---- 1.382 +.393 .989 2195 ---- .996B ---- ---- 1.335 +.387 .948 2200 ---- 1.382B ---- 1.382B 1.287 +.379 .908 2205 ---- 1.027B ---- ---- 1.241 +.372 .869 2210 ---- 1.050B ---- ---- 1.194 +.363 .831 2215 ---- 1.005B ---- ---- 1.148 +.355 .793 2220 ---- 1.008B ---- ---- 1.102 +.346 .756 2225 ---- 1.148B ---- 1.148B 1.057 +.336 .721 2230 ---- .981B ---- ---- 1.012 +.326 .686 2235 ---- .971B ---- ---- .968 +.316 .652 2240 ---- .944B ---- ---- .924 +.304 .620 2245 ---- .900B ---- ---- .881 +.293 .588 2250 ---- .927B ---- .927B .839 +.282 .557 1 1 2255 ---- .814B ---- .774B .798 +.270 .528 2260 ---- .772B ---- .736B .758 +.258 .500 2265 ---- .731B ---- .699B .718 +.246 .472 2270 ---- .691B ---- .663B .680 +.234 .446 2275 ---- .726B ---- .725B .643 +.222 .421 2280 ---- .687B ---- .686B .606 +.208 .398 2285 ---- .651B ---- .650B .572 +.197 .375 2290 ---- .616B ---- .615B .538 +.185 .353 2295 ---- .581B ---- .580B .505 +.172 .333 2300 ---- .547B ---- .546B .474 +.161 .313 2305 ---- .515B ---- .514B .445 +.151 .294 2310 ---- .485B ---- .484B .416 +.139 .277 2315 ---- .455B .258A .454B .389 +.129 .260 2320 ---- .428B .240A .428B .364 +.119 .245 2325 ---- .401B .224A .401B .339 +.109 .230 2330 ---- .375B .207A .375B .316 +.100 .216 2335 ---- .350B .193A .350B .295 +.092 .203 2340 ---- .328B .179A .328B .274 +.083 .191 2345 ---- .305B .167A .305B .255 +.076 .179 2350 .232 .286B .155A .286B .237 +.069 2 .168 4 2 2355 .216 .266B .145A .186A .221 +.063 3 .158 2360 .200 .249B .135A .172A .205 +.056 2 .149 2365 ---- .232B .126A .232B .190 +.050 .140 2370 ---- ---- ---- .117A .177 ---- ---- 2375 ---- .202B .110A .202B .164 +.041 .123 2380 ---- ---- ---- .103A .153 ---- ---- 2400 ---- .142B .080A .142B .114 +.023 .091 1 1 2425 ---- .104B .060A .104B .080 +.012 1 .068 1 1 2450 ---- .076B .044A .076B .057 +.005 .052 2475 ---- .056B .034A .056B .041 +.001 .040 2500 ---- .041B .027A .041B .030 -.002 .032 2525 ---- .030B .022A .022A .023 -.002 .025 2550 ---- .022B .018A .018A .017 -.004 .021 2575 ---- ---- .015A .015A .014 -.003 .017 2600 ---- ---- .013A .013A .011 -.003 .014 2625 ---- ---- ---- ---- .009 -.003 .012 2650 ---- ---- ---- ---- .007 -.003 .010 2675 ---- ---- ---- ---- .006 -.003 .009 2700 ---- ---- ---- ---- .005 -.003 .008 2725 ---- ---- ---- ---- .004 -.003 .007 2750 ---- ---- ---- ---- .004 -.002 .006 2775 ---- ---- ---- ---- .003 -.003 .006 TOTAL EST.VOL VOLUME OPEN INT TOTAL 8 7 5 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 UNCH .001 1850 ---- ---- ---- ---- .001 UNCH .001 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .001 -.001 .002 1915 ---- ---- ---- ---- .001 -.002 .003 1920 ---- ---- ---- ---- .001 -.002 .003 1925 ---- ---- ---- ---- .001 -.002 .003 1930 ---- ---- ---- ---- .001 -.002 .003 1935 ---- ---- ---- ---- .002 -.001 .003 1940 ---- ---- ---- ---- .002 -.002 .004 1945 ---- ---- ---- ---- .002 -.002 .004 1950 ---- ---- ---- ---- .002 -.002 .004 1955 ---- ---- ---- ---- .002 -.002 .004 1960 ---- ---- ---- ---- .002 -.002 .004 1965 ---- ---- ---- ---- .002 -.003 .005 1970 ---- ---- ---- ---- .002 -.003 .005 1975 ---- ---- ---- ---- .002 -.003 .005 1980 ---- ---- ---- ---- .002 -.004 .006 1985 ---- ---- ---- ---- .002 -.004 .006 1990 ---- ---- ---- ---- .003 -.003 .006 1995 ---- ---- ---- ---- .003 -.004 .007 2000 ---- ---- ---- ---- .003 -.004 .007 1 2005 ---- ---- ---- ---- .003 -.004 .007 2010 ---- ---- ---- ---- .003 -.005 .008 2015 ---- ---- ---- ---- .003 -.005 .008 2020 ---- ---- .008A .008A .003 -.006 .009 2025 ---- ---- .008A .008A .004 -.005 .009 2030 ---- ---- .008A .008A .004 -.006 .010 2035 ---- ---- .009A .009A .004 -.006 .010 5 2040 ---- ---- .009A .009A .004 -.007 .011 2045 ---- ---- .009A .009A .004 -.008 .012 2050 ---- ---- .009A .009A .005 -.008 .013 2055 ---- ---- .010A .010A .005 -.008 .013 3 2060 ---- ---- .010A .010A .005 -.009 .014 2 2065 ---- ---- .010A .010A .005 -.010 .015 2070 ---- ---- .011A .011A .006 -.010 .016 2 2075 ---- ---- .011A .011A .006 -.011 .017 2080 ---- ---- .012A .012A .006 -.013 .019 2085 ---- ---- .012A .012A .007 -.013 .020 2090 ---- ---- .012A .012A .007 -.014 .021 2095 ---- ---- .012A .012A .007 -.016 .023 2100 ---- ---- .012A .012A .008 -.017 .025 2105 ---- ---- .013A .013A .008 -.019 .027 2110 ---- ---- .013A .013A .009 -.020 .029 2115 ---- ---- .014A .014A .009 -.022 .031 2120 ---- ---- .014A .014A .010 -.023 .033 2125 ---- ---- .015A .015A .011 -.025 .036 2130 ---- ---- .016A .016A .011 -.028 .039 3 2135 ---- ---- .017A .017A .012 -.030 .042 2140 ---- ---- .017A .017A .013 -.032 .045 2145 ---- ---- .018A .018A .014 -.035 .049 2150 ---- ---- .019A .019A .015 -.038 .053 2155 ---- ---- .020A .020A .016 -.042 .058 9 9 2160 ---- ---- .022A .022A .017 -.046 .063 4 4 2165 ---- ---- .023A .023A .018 -.050 .068 2170 ---- ---- .024A .024A .020 -.054 .074 1 1 2175 ---- ---- .025A .025A .021 -.060 .081 2 2 2180 ---- ---- .025A .025A .023 -.065 .088 2185 ---- ---- .027A .027A .025 -.071 .096 2 2 2190 ---- ---- .029A .029A .027 -.077 .104 2 2 2195 ---- ---- .032A .032A .030 -.083 .113 2200 ---- ---- .034A .034A .032 -.091 .123 1 2205 ---- ---- .037A .037A .035 -.099 .134 2210 ---- ---- .040A .040A .039 -.106 .145 2215 ---- ---- .044A .044A .042 -.116 .158 2220 ---- ---- .048A .048A .047 -.124 .171 2225 ---- ---- .052A .052A .051 -.134 .185 2230 ---- ---- .057A .057A .057 -.143 .200 4 2235 ---- ---- .062A .062A .062 -.155 .217 2240 ---- ---- .068A .068A .069 -.165 .234 1 1 2245 ---- ---- .074A .074A .076 -.176 1 .252 2250 ---- ---- .082A .082A .084 -.188 .272 2 2 2255 ---- ---- .090A .090A .092 -.200 .292 2260 ---- ---- .099A .099A .102 -.212 .314 2265 ---- ---- .109A .109A .113 -.224 .337 2 1 2270 ---- ---- .119A .119A .124 -.236 .360 2275 ---- ---- .131A .131A .137 -.248 .385 2 2280 ---- ---- .143A .143A .151 -.261 .412 2285 ---- ---- .157A .157A .166 -.273 .439 2290 ---- ---- .171A .171A .182 -.285 .467 2295 ---- ---- .187A .187A .200 -.296 .496 2300 ---- ---- .203A .203A .219 -.308 .527 2 2305 ---- ---- .221A .221A .239 -.319 .558 2310 ---- ---- .241A .241A .260 -.331 .591 2315 ---- ---- .260A .260A .283 -.341 .624 2320 ---- ---- .283A .283A .308 -.350 .658 2325 ---- ---- .305A .305A .333 -.361 .694 2330 ---- ---- .330A .330A .360 -.370 .730 2335 ---- ---- .355A .355A .389 -.377 .766 2340 ---- ---- .383A .383A .418 -.386 .804 2345 ---- ---- .415A .415A .449 -.394 .843 2350 .616 .716B .444A .444A .481 -.401 4 .882 2355 ---- ---- .475A .475A .514 -.407 .921 2360 ---- ---- .506A .506A .549 -.413 .962 2365 ---- ---- .540A .540A .584 -.419 1.003 2370 .608 .608 .574A .656B .621 ---- 1 ---- 2375 ---- ---- .608A .608A .658 -.429 1.087 2380 ---- ---- ---- .644A .696 ---- ---- 2400 ---- ---- .798A .798A .857 -.447 1.304 2425 ---- ---- 1.007A 1.007A 1.073 -.458 1.531 2450 ---- ---- 1.227A 1.227A 1.300 -.465 1.765 2475 ---- ---- 1.455A 1.455A 1.534 -.469 2.003 2500 ---- ---- 1.689A 1.689A 1.773 -.471 2.244 2525 ---- ---- 1.928A 1.928A 2.015 -.473 2.488 2550 ---- ---- 2.265A 2.265A 2.260 -.473 2.733 2575 ---- ---- ---- ---- 2.506 -.473 2.979 2600 ---- ---- ---- ---- 2.753 -.473 3.226 2625 ---- ---- ---- ---- 3.001 -.473 3.474 2650 ---- ---- ---- ---- 3.250 -.472 3.722 2675 ---- ---- ---- ---- 3.498 -.473 3.971 2700 ---- ---- ---- ---- 3.747 -.473 4.220 2725 ---- ---- ---- ---- 3.997 -.472 4.469 2750 ---- ---- ---- ---- 4.246 -.472 4.718 2775 ---- ---- ---- ---- 4.496 -.471 4.967 TOTAL EST.VOL VOLUME OPEN INT TOTAL 6 25 49 ICT MAR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11850 ---- ---- ---- ---- 8.16 -1.07 9.23 11900 ---- ---- ---- ---- 7.66 -1.07 8.73 11950 ---- ---- ---- ---- 7.16 -1.07 8.23 12000 ---- ---- ---- ---- 6.66 -1.07 7.73 12050 ---- ---- ---- ---- 6.16 -1.07 7.23 12100 ---- ---- ---- ---- 5.66 -1.07 6.73 12150 ---- ---- ---- ---- 5.16 -1.07 6.23 12200 ---- ---- ---- ---- 4.67 -1.06 5.73 12250 ---- ---- ---- ---- 4.17 -1.06 5.23 12300 ---- ---- ---- ---- 3.67 -1.06 4.73 12350 ---- ---- ---- ---- 3.17 -1.07 4.24 12400 ---- ---- ---- ---- 2.67 -1.07 3.74 12450 ---- ---- ---- ---- 2.17 -1.07 3.24 12500 ---- ---- ---- ---- 1.70 -1.04 2.74 12550 ---- ---- ---- ---- 1.25 -1.01 2.26 12600 ---- ---- ---- ---- .87 -.93 1.80 12650 ---- ---- ---- ---- .55 -.82 1.37 12700 ---- ---- ---- ---- .32 -.68 1.00 12750 ---- ---- ---- ---- .17 -.52 .69 12800 ---- ---- ---- ---- .08 -.37 .45 12850 ---- ---- ---- ---- .03 -.24 .27 12900 ---- ---- ---- ---- .01 -.14 .15 12950 ---- ---- ---- ---- .01 -.07 .08 13000 ---- ---- ---- ---- .01 -.03 .04 13050 ---- ---- ---- ---- .01 -.01 .02 13100 ---- ---- ---- ---- .01 UNCH .01 13150 ---- ---- ---- ---- .01 UNCH .01 13200 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- 67.09 -1.06 68.15 6000 ---- ---- ---- ---- 66.59 -1.06 67.65 6050 ---- ---- ---- ---- 66.09 -1.06 67.15 6100 ---- ---- ---- ---- 65.59 -1.06 66.65 6150 ---- ---- ---- ---- 65.09 -1.06 66.15 6200 ---- ---- ---- ---- 64.59 -1.06 65.65 6250 ---- ---- ---- ---- 64.09 -1.06 65.15 6300 ---- ---- ---- ---- 63.59 -1.06 64.65 6350 ---- ---- ---- ---- 63.09 -1.06 64.15 6400 ---- ---- ---- ---- 62.59 -1.07 63.66 ICT APR23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11800 ---- ---- ---- ---- 4.03 -1.94 5.97 11850 ---- ---- ---- ---- 3.79 -1.89 5.68 11900 ---- ---- ---- ---- 3.56 -1.84 5.40 11950 ---- ---- ---- ---- 3.34 -1.79 5.13 12000 ---- ---- ---- ---- 3.13 -1.73 4.86 12050 ---- ---- ---- ---- 2.94 -1.67 4.61 12100 ---- ---- ---- ---- 2.75 -1.61 4.36 12150 ---- ---- ---- ---- 2.57 -1.55 4.12 12200 ---- ---- ---- ---- 2.40 -1.50 3.90 12250 ---- ---- ---- ---- 2.23 -1.45 3.68 12300 ---- ---- ---- ---- 2.08 -1.39 3.47 12350 ---- ---- ---- ---- 1.93 -1.34 3.27 12400 ---- ---- ---- ---- 1.80 -1.28 3.08 12450 ---- ---- ---- ---- 1.67 -1.22 2.89 12500 ---- ---- ---- ---- 1.55 -1.17 2.72 12550 ---- ---- ---- ---- 1.43 -1.12 2.55 12600 ---- ---- ---- ---- 1.32 -1.07 2.39 12650 ---- ---- ---- ---- 1.22 -1.02 2.24 12700 ---- ---- ---- ---- 1.13 -.96 2.09 12750 ---- ---- ---- ---- 1.04 -.92 1.96 12800 ---- ---- ---- ---- .96 -.87 1.83 12850 ---- ---- ---- ---- .88 -.82 1.70 12900 ---- ---- ---- ---- .81 -.78 1.59 12950 ---- ---- ---- ---- .74 -.74 1.48 13000 ---- ---- ---- ---- .68 -.70 1.38 13050 ---- ---- ---- ---- .62 -.66 1.28 13100 ---- ---- ---- ---- .57 -.62 1.19 13150 ---- ---- ---- ---- .52 -.58 1.10 13200 ---- ---- ---- ---- .47 -.55 1.02 13250 ---- ---- ---- ---- .43 -.51 .94 13300 ---- ---- ---- ---- .39 -.48 .87 13350 ---- ---- ---- ---- .35 -.46 .81 13400 ---- ---- ---- ---- .32 -.42 .74 5900 ---- ---- ---- ---- 58.84 -2.96 61.80 5950 ---- ---- ---- ---- 58.34 -2.96 61.30 6000 ---- ---- ---- ---- 57.84 -2.96 60.80 6050 ---- ---- ---- ---- 57.35 -2.96 60.31 6100 ---- ---- ---- ---- 56.85 -2.96 59.81 6150 ---- ---- ---- ---- 56.35 -2.96 59.31 6200 ---- ---- ---- ---- 55.85 -2.96 58.81 6250 ---- ---- ---- ---- 55.36 -2.96 58.32 6300 ---- ---- ---- ---- 54.86 -2.96 57.82 6350 ---- ---- ---- ---- 54.35 -2.96 57.31 ICT MAY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11700 ---- ---- ---- ---- 6.31 -1.38 7.69 11750 ---- ---- ---- ---- 6.08 -1.36 7.44 11800 ---- ---- ---- ---- 5.86 -1.33 7.19 11850 ---- ---- ---- ---- 5.65 -1.30 6.95 11900 ---- ---- ---- ---- 5.44 -1.27 6.71 11950 ---- ---- ---- ---- 5.23 -1.25 6.48 12000 ---- ---- ---- ---- 5.03 -1.23 6.26 12050 ---- ---- ---- ---- 4.84 -1.20 6.04 12100 ---- ---- ---- ---- 4.65 -1.18 5.83 12150 ---- ---- ---- ---- 4.47 -1.15 5.62 12200 ---- ---- ---- ---- 4.30 -1.11 5.41 12250 ---- ---- ---- ---- 4.13 -1.09 5.22 12300 ---- ---- ---- ---- 3.96 -1.07 5.03 12350 ---- ---- ---- ---- 3.80 -1.04 4.84 12400 ---- ---- ---- ---- 3.65 -1.01 4.66 12450 ---- ---- ---- ---- 3.50 -.98 4.48 12500 ---- ---- ---- ---- 3.35 -.96 4.31 12550 ---- ---- ---- ---- 3.21 -.94 4.15 12600 ---- ---- ---- ---- 3.08 -.91 3.99 12650 ---- ---- ---- ---- 2.94 -.89 3.83 12700 ---- ---- ---- ---- 2.82 -.86 3.68 12750 ---- ---- ---- ---- 2.70 -.84 3.54 12800 ---- ---- ---- ---- 2.58 -.82 3.40 12850 ---- ---- ---- ---- 2.47 -.79 3.26 12900 ---- ---- ---- ---- 2.36 -.77 3.13 12950 ---- ---- ---- ---- 2.25 -.75 3.00 13000 ---- ---- ---- ---- 2.15 -.73 2.88 13050 ---- ---- ---- ---- 2.05 -.71 2.76 13100 ---- ---- ---- ---- 1.96 -.68 2.64 13150 ---- ---- ---- ---- 1.87 -.66 2.53 13200 ---- ---- ---- ---- 1.78 -.64 2.42 13250 ---- ---- ---- ---- 1.70 -.62 2.32 5900 ---- ---- ---- ---- 57.22 -2.25 59.47 5950 ---- ---- ---- ---- 56.73 -2.24 58.97 6000 ---- ---- ---- ---- 56.23 -2.24 58.47 6050 ---- ---- ---- ---- 55.73 -2.25 57.98 6100 ---- ---- ---- ---- 55.24 -2.24 57.48 6150 ---- ---- ---- ---- 54.74 -2.25 56.99 6200 ---- ---- ---- ---- 54.25 -2.24 56.49 6250 ---- ---- ---- ---- 53.75 -2.25 56.00 6300 ---- ---- ---- ---- 53.25 -2.24 55.49 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11600 ---- ---- ---- ---- 7.87 -1.41 9.28 11650 ---- ---- ---- ---- 7.65 -1.39 9.04 11700 ---- ---- ---- ---- 7.43 -1.37 8.80 11750 ---- ---- ---- ---- 7.22 -1.35 8.57 11800 ---- ---- ---- ---- 7.01 -1.33 8.34 11850 ---- ---- ---- ---- 6.81 -1.30 8.11 11900 ---- ---- ---- ---- 6.61 -1.28 7.89 11950 ---- ---- ---- ---- 6.41 -1.27 7.68 12000 ---- ---- ---- ---- 6.22 -1.24 7.46 12050 ---- ---- ---- ---- 6.04 -1.22 7.26 12100 ---- ---- ---- ---- 5.86 -1.19 7.05 12150 ---- ---- ---- ---- 5.68 -1.18 6.86 12200 ---- ---- ---- ---- 5.51 -1.15 6.66 12250 ---- ---- ---- ---- 5.34 -1.13 6.47 12300 ---- ---- ---- ---- 5.17 -1.12 6.29 12350 ---- ---- ---- ---- 5.01 -1.10 6.11 12400 ---- ---- ---- ---- 4.86 -1.07 5.93 12450 ---- ---- ---- ---- 4.70 -1.06 5.76 12500 ---- ---- ---- ---- 4.56 -1.03 5.59 12550 ---- ---- ---- ---- 4.41 -1.01 5.42 12600 ---- ---- ---- ---- 4.27 -.99 5.26 12650 ---- ---- ---- ---- 4.13 -.97 5.10 12700 ---- ---- ---- ---- 4.00 -.95 4.95 12750 ---- ---- ---- ---- 3.87 -.93 4.80 12800 ---- ---- ---- ---- 3.74 -.91 4.65 12850 ---- ---- ---- ---- 3.62 -.89 4.51 12900 ---- ---- ---- ---- 3.50 -.87 4.37 12950 ---- ---- ---- ---- 3.38 -.86 4.24 13000 ---- ---- ---- ---- 3.27 -.84 4.11 13050 ---- ---- ---- ---- 3.16 -.82 3.98 13100 ---- ---- ---- ---- 3.05 -.80 3.85 13150 ---- ---- ---- ---- 2.95 -.78 3.73 5850 ---- ---- ---- ---- 56.26 -2.29 58.55 5900 ---- ---- ---- ---- 55.77 -2.28 58.05 5950 ---- ---- ---- ---- 55.28 -2.28 57.56 6000 ---- ---- ---- ---- 54.78 -2.29 57.07 6050 ---- ---- ---- ---- 54.29 -2.28 56.57 6100 ---- ---- ---- ---- 53.79 -2.29 56.08 6150 ---- ---- ---- ---- 53.30 -2.29 55.59 6200 ---- ---- ---- ---- 52.81 -2.28 55.09 6250 ---- ---- ---- ---- 52.31 -2.29 54.60 6300 ---- ---- ---- ---- 51.81 -2.29 54.10 ICT JLY23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11450 ---- ---- ---- ---- 9.42 -1.51 10.93 11500 ---- ---- ---- ---- 9.19 -1.50 10.69 11550 ---- ---- ---- ---- 8.97 -1.47 10.44 11600 ---- ---- ---- ---- 8.75 -1.46 10.21 11650 ---- ---- ---- ---- 8.54 -1.43 9.97 11700 ---- ---- ---- ---- 8.33 -1.41 9.74 11750 ---- ---- ---- ---- 8.12 -1.40 9.52 11800 ---- ---- ---- ---- 7.92 -1.38 9.30 11850 ---- ---- ---- ---- 7.72 -1.36 9.08 11900 ---- ---- ---- ---- 7.52 -1.35 8.87 11950 ---- ---- ---- ---- 7.33 -1.33 8.66 12000 ---- ---- ---- ---- 7.14 -1.31 8.45 12050 ---- ---- ---- ---- 6.96 -1.29 8.25 12100 ---- ---- ---- ---- 6.78 -1.27 8.05 12150 ---- ---- ---- ---- 6.60 -1.26 7.86 12200 ---- ---- ---- ---- 6.43 -1.24 7.67 12250 ---- ---- ---- ---- 6.26 -1.22 7.48 12300 ---- ---- ---- ---- 6.10 -1.20 7.30 12350 ---- ---- ---- ---- 5.94 -1.18 7.12 12400 ---- ---- ---- ---- 5.78 -1.16 6.94 12450 ---- ---- ---- ---- 5.62 -1.15 6.77 12500 ---- ---- ---- ---- 5.47 -1.13 6.60 12550 ---- ---- ---- ---- 5.32 -1.11 6.43 12600 ---- ---- ---- ---- 5.18 -1.09 6.27 12650 ---- ---- ---- ---- 5.04 -1.07 6.11 12700 ---- ---- ---- ---- 4.90 -1.06 5.96 12750 ---- ---- ---- ---- 4.77 -1.03 5.80 12800 ---- ---- ---- ---- 4.63 -1.02 5.65 12850 ---- ---- ---- ---- 4.50 -1.01 5.51 12900 ---- ---- ---- ---- 4.38 -.99 5.37 12950 ---- ---- ---- ---- 4.26 -.97 5.23 13000 ---- ---- ---- ---- 4.14 -.95 5.09 13050 ---- ---- ---- ---- 4.02 -.94 4.96 13100 ---- ---- ---- ---- 3.91 -.91 4.82 5850 ---- ---- ---- ---- 55.49 -2.26 57.75 5900 ---- ---- ---- ---- 55.00 -2.25 57.25 5950 ---- ---- ---- ---- 54.51 -2.25 56.76 6000 ---- ---- ---- ---- 54.02 -2.25 56.27 6050 ---- ---- ---- ---- 53.53 -2.25 55.78 6100 ---- ---- ---- ---- 53.04 -2.25 55.29 6150 ---- ---- ---- ---- 52.54 -2.26 54.80 6200 ---- ---- ---- ---- 52.05 -2.26 54.31 6250 ---- ---- ---- ---- 51.56 -2.25 53.81 ICT AUG23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11400 ---- ---- ---- ---- 9.90 -1.31 11.21 11450 ---- ---- ---- ---- 9.68 -1.30 10.98 11500 ---- ---- ---- ---- 9.47 -1.29 10.76 11550 ---- ---- ---- ---- 9.26 -1.27 10.53 11600 ---- ---- ---- ---- 9.06 -1.25 10.31 11650 ---- ---- ---- ---- 8.86 -1.24 10.10 11700 ---- ---- ---- ---- 8.67 -1.21 9.88 11750 ---- ---- ---- ---- 8.47 -1.20 9.67 11800 ---- ---- ---- ---- 8.28 -1.19 9.47 11850 ---- ---- ---- ---- 8.10 -1.16 9.26 11900 ---- ---- ---- ---- 7.92 -1.14 9.06 11950 ---- ---- ---- ---- 7.74 -1.13 8.87 12000 ---- ---- ---- ---- 7.56 -1.12 8.68 12050 ---- ---- ---- ---- 7.39 -1.10 8.49 12100 ---- ---- ---- ---- 7.22 -1.08 8.30 12150 ---- ---- ---- ---- 7.05 -1.07 8.12 12200 ---- ---- ---- ---- 6.89 -1.05 7.94 12250 ---- ---- ---- ---- 6.73 -1.03 7.76 12300 ---- ---- ---- ---- 6.57 -1.02 7.59 12350 ---- ---- ---- ---- 6.42 -1.00 7.42 12400 ---- ---- ---- ---- 6.27 -.98 7.25 12450 ---- ---- ---- ---- 6.12 -.97 7.09 12500 ---- ---- ---- ---- 5.98 -.95 6.93 12550 ---- ---- ---- ---- 5.83 -.94 6.77 12600 ---- ---- ---- ---- 5.69 -.93 6.62 12650 ---- ---- ---- ---- 5.56 -.91 6.47 12700 ---- ---- ---- ---- 5.42 -.90 6.32 12750 ---- ---- ---- ---- 5.29 -.88 6.17 12800 ---- ---- ---- ---- 5.17 -.86 6.03 12850 ---- ---- ---- ---- 5.04 -.85 5.89 12900 ---- ---- ---- ---- 4.92 -.83 5.75 12950 ---- ---- ---- ---- 4.80 -.82 5.62 5800 ---- ---- ---- ---- 53.99 -2.32 56.31 5850 ---- ---- ---- ---- 53.50 -2.32 55.82 5900 ---- ---- ---- ---- 53.01 -2.32 55.33 5950 ---- ---- ---- ---- 52.53 -2.31 54.84 6000 ---- ---- ---- ---- 52.04 -2.32 54.36 6050 ---- ---- ---- ---- 51.55 -2.32 53.87 6100 ---- ---- ---- ---- 51.07 -2.31 53.38 6150 ---- ---- ---- ---- 50.58 -2.31 52.89 6200 ---- ---- ---- ---- 50.09 -2.32 52.41 6250 ---- ---- ---- ---- 49.61 -2.31 51.92 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 11250 ---- ---- ---- ---- 11.41 ---- ---- 11300 ---- ---- ---- ---- 11.20 -1.33 12.53 11350 ---- ---- ---- ---- 11.00 -1.31 12.31 11400 ---- ---- ---- ---- 10.80 -1.29 12.09 11450 ---- ---- ---- ---- 10.60 -1.28 11.88 11500 ---- ---- ---- ---- 10.41 -1.26 11.67 11550 ---- ---- ---- ---- 10.21 -1.25 11.46 11600 ---- ---- ---- ---- 10.03 -1.23 11.26 11650 ---- ---- ---- ---- 9.84 -1.22 11.06 11700 ---- ---- ---- ---- 9.66 -1.20 10.86 11750 ---- ---- ---- ---- 9.48 -1.19 10.67 11800 ---- ---- ---- ---- 9.30 -1.18 10.48 11850 ---- ---- ---- ---- 9.13 -1.16 10.29 11900 ---- ---- ---- ---- 8.95 -1.15 10.10 11950 ---- ---- ---- ---- 8.78 -1.14 9.92 12000 ---- ---- ---- ---- 8.62 -1.12 9.74 12050 ---- ---- ---- ---- 8.46 -1.10 9.56 12100 ---- ---- ---- ---- 8.29 -1.10 9.39 12150 ---- ---- ---- ---- 8.14 -1.07 9.21 12200 ---- ---- ---- ---- 7.98 -1.06 9.04 12250 ---- ---- ---- ---- 7.83 -1.05 8.88 12300 ---- ---- ---- ---- 7.68 -1.03 8.71 12350 ---- ---- ---- ---- 7.53 -1.02 8.55 12400 ---- ---- ---- ---- 7.38 -1.01 8.39 12450 ---- ---- ---- ---- 7.24 -1.00 8.24 12500 ---- ---- ---- ---- 7.10 -.98 8.08 12550 ---- ---- ---- ---- 6.96 -.97 7.93 12600 ---- ---- ---- ---- 6.83 -.95 7.78 12650 ---- ---- ---- ---- 6.69 -.95 7.64 12700 ---- ---- ---- ---- 6.56 -.93 7.49 12750 ---- ---- ---- ---- 6.43 -.92 7.35 12800 ---- ---- ---- ---- 6.31 -.90 7.21 5750 ---- ---- ---- ---- 52.48 -2.34 54.82 5800 ---- ---- ---- ---- 52.00 -2.34 54.34 5850 ---- ---- ---- ---- 51.52 -2.34 53.86 5900 ---- ---- ---- ---- 51.04 -2.34 53.38 5950 ---- ---- ---- ---- 50.56 -2.34 52.90 6000 ---- ---- ---- ---- 50.08 -2.34 52.42 6050 ---- ---- ---- ---- 49.61 -2.33 51.94 6100 ---- ---- ---- ---- 49.13 -2.33 51.46 6150 ---- ---- ---- ---- 48.66 -2.33 50.99 6200 ---- ---- ---- ---- 48.18 -2.33 50.51 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 11100 ---- ---- ---- ---- 12.02 ---- ---- 11150 ---- ---- ---- ---- 11.82 ---- ---- 11200 ---- ---- ---- ---- 11.61 -1.30 12.91 11250 ---- ---- ---- ---- 11.42 -1.27 12.69 11300 ---- ---- ---- ---- 11.22 -1.26 12.48 11350 ---- ---- ---- ---- 11.03 -1.25 12.28 11400 ---- ---- ---- ---- 10.84 -1.23 12.07 11450 ---- ---- ---- ---- 10.65 -1.22 11.87 11500 ---- ---- ---- ---- 10.47 -1.21 11.68 11550 ---- ---- ---- ---- 10.29 -1.19 11.48 11600 ---- ---- ---- ---- 10.11 -1.18 11.29 11650 ---- ---- ---- ---- 9.93 -1.17 11.10 11700 ---- ---- ---- ---- 9.76 -1.15 10.91 11750 ---- ---- ---- ---- 9.59 -1.14 10.73 11800 ---- ---- ---- ---- 9.42 -1.13 10.55 11850 ---- ---- ---- ---- 9.25 -1.12 10.37 11900 ---- ---- ---- ---- 9.09 -1.10 10.19 11950 ---- ---- ---- ---- 8.93 -1.09 10.02 12000 ---- ---- ---- ---- 8.77 -1.08 9.85 12050 ---- ---- ---- ---- 8.61 -1.07 9.68 12100 ---- ---- ---- ---- 8.46 -1.05 9.51 12150 ---- ---- ---- ---- 8.31 -1.04 9.35 12200 ---- ---- ---- ---- 8.16 -1.03 9.19 12250 ---- ---- ---- ---- 8.01 -1.02 9.03 12300 ---- ---- ---- ---- 7.87 -1.00 8.87 12350 ---- ---- ---- ---- 7.73 -.99 8.72 12400 ---- ---- ---- ---- 7.59 -.98 8.57 12450 ---- ---- ---- ---- 7.45 -.97 8.42 12500 ---- ---- ---- ---- 7.32 -.95 8.27 12550 ---- ---- ---- ---- 7.18 -.94 8.12 12600 ---- ---- ---- ---- 7.05 -.93 7.98 12650 ---- ---- ---- ---- 6.93 -.91 7.84 5750 ---- ---- ---- ---- 50.81 -2.30 53.11 5800 ---- ---- ---- ---- 50.34 -2.29 52.63 5850 ---- ---- ---- ---- 49.87 -2.29 52.16 5900 ---- ---- ---- ---- 49.40 -2.28 51.68 5950 ---- ---- ---- ---- 48.92 -2.29 51.21 6000 ---- ---- ---- ---- 48.45 -2.29 50.74 6050 ---- ---- ---- ---- 47.98 -2.28 50.26 6100 ---- ---- ---- ---- 47.51 -2.28 49.79 6150 ---- ---- ---- ---- 47.05 -2.27 49.32 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10900 ---- ---- ---- ---- 12.75 ---- ---- 10950 ---- ---- ---- ---- 12.54 ---- ---- 11000 ---- ---- ---- ---- 12.34 ---- ---- 11050 ---- ---- ---- ---- 12.14 -1.30 13.44 11100 ---- ---- ---- ---- 11.95 -1.28 13.23 11150 ---- ---- ---- ---- 11.76 -1.26 13.02 11200 ---- ---- ---- ---- 11.56 -1.26 12.82 11250 ---- ---- ---- ---- 11.38 -1.24 12.62 11300 ---- ---- ---- ---- 11.19 -1.23 12.42 11350 ---- ---- ---- ---- 11.01 -1.21 12.22 11400 ---- ---- ---- ---- 10.83 -1.20 12.03 11450 ---- ---- ---- ---- 10.65 -1.19 11.84 11500 ---- ---- ---- ---- 10.48 -1.17 11.65 11550 ---- ---- ---- ---- 10.30 -1.17 11.47 11600 ---- ---- ---- ---- 10.13 -1.15 11.28 11650 ---- ---- ---- ---- 9.96 -1.14 11.10 11700 ---- ---- ---- ---- 9.80 -1.12 10.92 11750 ---- ---- ---- ---- 9.64 -1.11 10.75 11800 ---- ---- ---- ---- 9.48 -1.10 10.58 11850 ---- ---- ---- ---- 9.32 -1.09 10.41 11900 ---- ---- ---- ---- 9.16 -1.08 10.24 11950 ---- ---- ---- ---- 9.01 -1.06 10.07 12000 ---- ---- ---- ---- 8.86 -1.05 9.91 12050 ---- ---- ---- ---- 8.71 -1.04 9.75 12100 ---- ---- ---- ---- 8.56 -1.03 9.59 12150 ---- ---- ---- ---- 8.42 -1.01 9.43 12200 ---- ---- ---- ---- 8.28 -1.00 9.28 12250 ---- ---- ---- ---- 8.14 -.99 9.13 12300 ---- ---- ---- ---- 8.00 -.98 8.98 12350 ---- ---- ---- ---- 7.86 -.97 8.83 12400 ---- ---- ---- ---- 7.73 -.95 8.68 12450 ---- ---- ---- ---- 7.60 -.94 8.54 12500 ---- ---- ---- ---- 7.47 -.93 8.40 5700 ---- ---- ---- ---- 49.69 -2.27 51.96 5750 ---- ---- ---- ---- 49.22 -2.27 51.49 5800 ---- ---- ---- ---- 48.76 -2.26 51.02 5850 ---- ---- ---- ---- 48.29 -2.26 50.55 5900 ---- ---- ---- ---- 47.83 -2.26 50.09 5950 ---- ---- ---- ---- 47.36 -2.26 49.62 6000 ---- ---- ---- ---- 46.90 -2.26 49.16 6050 ---- ---- ---- ---- 46.44 -2.25 48.69 6100 ---- ---- ---- ---- 45.98 -2.25 48.23 6150 ---- ---- ---- ---- 45.52 -2.25 47.77 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10900 ---- ---- ---- ---- 13.26 ---- ---- 10950 ---- ---- ---- ---- 13.06 ---- ---- 11000 ---- ---- ---- ---- 12.87 ---- ---- 11050 ---- ---- ---- ---- 12.67 -1.54 14.21 11100 ---- ---- ---- ---- 12.48 -1.53 14.01 11150 ---- ---- ---- ---- 12.28 -1.53 13.81 11200 ---- ---- ---- ---- 12.10 -1.50 13.60 11250 ---- ---- ---- ---- 11.91 -1.50 13.41 11300 ---- ---- ---- ---- 11.73 -1.48 13.21 11350 ---- ---- ---- ---- 11.55 -1.47 13.02 11400 ---- ---- ---- ---- 11.37 -1.46 12.83 11450 ---- ---- ---- ---- 11.19 -1.45 12.64 11500 ---- ---- ---- ---- 11.02 -1.43 12.45 11550 ---- ---- ---- ---- 10.85 -1.42 12.27 11600 ---- ---- ---- ---- 10.68 -1.41 12.09 11650 ---- ---- ---- ---- 10.51 -1.40 11.91 11700 ---- ---- ---- ---- 10.35 -1.39 11.74 11750 ---- ---- ---- ---- 10.19 -1.37 11.56 11800 ---- ---- ---- ---- 10.03 -1.36 11.39 11850 ---- ---- ---- ---- 9.87 -1.35 11.22 11900 ---- ---- ---- ---- 9.72 -1.34 11.06 11950 ---- ---- ---- ---- 9.57 -1.32 10.89 12000 ---- ---- ---- ---- 9.42 -1.31 10.73 12050 ---- ---- ---- ---- 9.27 -1.30 10.57 12100 ---- ---- ---- ---- 9.12 -1.30 10.42 12150 ---- ---- ---- ---- 8.98 -1.28 10.26 12200 ---- ---- ---- ---- 8.84 -1.27 10.11 12250 ---- ---- ---- ---- 8.70 -1.26 9.96 12300 ---- ---- ---- ---- 8.56 -1.25 9.81 12350 ---- ---- ---- ---- 8.43 -1.23 9.66 12400 ---- ---- ---- ---- 8.29 -1.23 9.52 12450 ---- ---- ---- ---- 8.16 -1.21 9.37 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price CALL 10800 ---- ---- ---- ---- 13.85 ---- ---- 10850 ---- ---- ---- ---- 13.65 ---- ---- 10900 ---- ---- ---- ---- 13.45 ---- ---- 10950 ---- ---- ---- ---- 13.26 ---- ---- 11000 ---- ---- ---- ---- 13.06 -1.52 14.58 11050 ---- ---- ---- ---- 12.87 -1.51 14.38 11100 ---- ---- ---- ---- 12.69 -1.49 14.18 11150 ---- ---- ---- ---- 12.50 -1.48 13.98 11200 ---- ---- ---- ---- 12.32 -1.47 13.79 11250 ---- ---- ---- ---- 12.14 -1.46 13.60 11300 ---- ---- ---- ---- 11.96 -1.45 13.41 11350 ---- ---- ---- ---- 11.78 -1.44 13.22 11400 ---- ---- ---- ---- 11.61 -1.43 13.04 11450 ---- ---- ---- ---- 11.44 -1.41 12.85 11500 ---- ---- ---- ---- 11.27 -1.40 12.67 11550 ---- ---- ---- ---- 11.10 -1.40 12.50 11600 ---- ---- ---- ---- 10.94 -1.38 12.32 11650 ---- ---- ---- ---- 10.78 -1.37 12.15 11700 ---- ---- ---- ---- 10.62 -1.36 11.98 11750 ---- ---- ---- ---- 10.46 -1.35 11.81 11800 ---- ---- ---- ---- 10.31 -1.34 11.65 11850 ---- ---- ---- ---- 10.16 -1.32 11.48 11900 ---- ---- ---- ---- 10.01 -1.31 11.32 11950 ---- ---- ---- ---- 9.86 -1.30 11.16 12000 ---- ---- ---- ---- 9.71 -1.30 11.01 12050 ---- ---- ---- ---- 9.57 -1.28 10.85 12100 ---- ---- ---- ---- 9.43 -1.27 10.70 12150 ---- ---- ---- ---- 9.28 -1.27 10.55 12200 ---- ---- ---- ---- 9.15 -1.25 10.40 12250 ---- ---- ---- ---- 9.01 -1.24 10.25 12300 ---- ---- ---- ---- 8.88 -1.22 10.10 12350 ---- ---- ---- ---- 8.74 -1.22 9.96 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 ---- ---- ---- ---- .04 +.03 .01 12550 ---- ---- ---- ---- .09 +.06 .03 12600 ---- ---- ---- ---- .21 +.14 .07 12650 ---- ---- ---- ---- .39 +.24 .15 12700 ---- ---- ---- ---- .66 +.39 .27 12750 ---- ---- ---- ---- 1.01 +.55 .46 12800 ---- ---- ---- ---- 1.42 +.70 .72 12850 ---- ---- ---- ---- 1.87 +.83 1.04 12900 ---- ---- ---- ---- 2.35 +.93 1.42 12950 ---- ---- ---- ---- 2.85 +1.00 1.85 13000 ---- ---- ---- ---- 3.35 +1.04 2.31 13050 ---- ---- ---- ---- 3.85 +1.06 2.79 13100 ---- ---- ---- ---- 4.35 +1.08 3.27 13150 ---- ---- ---- ---- 4.84 +1.06 3.78 13200 ---- ---- ---- ---- 5.34 +1.06 4.28 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 ---- ---- ---- ---- 3.92 +1.02 2.90 11850 ---- ---- ---- ---- 4.18 +1.08 3.10 11900 ---- ---- ---- ---- 4.45 +1.13 3.32 11950 ---- ---- ---- ---- 4.73 +1.19 3.54 12000 ---- ---- ---- ---- 5.02 +1.24 3.78 12050 ---- ---- ---- ---- 5.32 +1.30 4.02 12100 ---- ---- ---- ---- 5.62 +1.35 4.27 12150 ---- ---- ---- ---- 5.94 +1.41 4.53 12200 ---- ---- ---- ---- 6.27 +1.47 4.80 12250 ---- ---- ---- ---- 6.60 +1.52 5.08 12300 ---- ---- ---- ---- 6.95 +1.58 5.37 12350 ---- ---- ---- ---- 7.30 +1.63 5.67 12400 ---- ---- ---- ---- 7.66 +1.69 5.97 12450 ---- ---- ---- ---- 8.03 +1.75 6.28 12500 ---- ---- ---- ---- 8.40 +1.79 6.61 12550 ---- ---- ---- ---- 8.79 +1.85 6.94 12600 ---- ---- ---- ---- 9.18 +1.90 7.28 12650 ---- ---- ---- ---- 9.57 +1.95 7.62 12700 ---- ---- ---- ---- 9.97 +2.00 7.97 12750 ---- ---- ---- ---- 10.38 +2.04 8.34 12800 ---- ---- ---- ---- 10.80 +2.10 8.70 12850 ---- ---- ---- ---- 11.22 +2.14 9.08 12900 ---- ---- ---- ---- 11.64 +2.18 9.46 12950 ---- ---- ---- ---- 12.08 +2.23 9.85 13000 ---- ---- ---- ---- 12.51 +2.27 10.24 13050 ---- ---- ---- ---- 12.95 +2.31 10.64 13100 ---- ---- ---- ---- 13.39 +2.34 11.05 13150 ---- ---- ---- ---- 13.84 +2.38 11.46 13200 ---- ---- ---- ---- 14.30 +2.42 11.88 13250 ---- ---- ---- ---- 14.75 +2.45 12.30 13300 ---- ---- ---- ---- 15.21 +2.48 12.73 13350 ---- ---- ---- ---- 15.67 +2.51 13.16 13400 ---- ---- ---- ---- 16.14 +2.55 13.59 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 ---- ---- ---- ---- 6.57 +.87 5.70 11750 ---- ---- ---- ---- 6.84 +.90 5.94 11800 ---- ---- ---- ---- 7.11 +.92 6.19 11850 ---- ---- ---- ---- 7.39 +.95 6.44 11900 ---- ---- ---- ---- 7.67 +.97 6.70 11950 ---- ---- ---- ---- 7.97 +1.00 6.97 12000 ---- ---- ---- ---- 8.26 +1.02 7.24 12050 ---- ---- ---- ---- 8.57 +1.05 7.52 12100 ---- ---- ---- ---- 8.87 +1.07 7.80 12150 ---- ---- ---- ---- 9.19 +1.11 8.08 12200 ---- ---- ---- ---- 9.51 +1.13 8.38 12250 ---- ---- ---- ---- 9.83 +1.15 8.68 12300 ---- ---- ---- ---- 10.16 +1.18 8.98 12350 ---- ---- ---- ---- 10.50 +1.21 9.29 12400 ---- ---- ---- ---- 10.84 +1.24 9.60 12450 ---- ---- ---- ---- 11.18 +1.26 9.92 12500 ---- ---- ---- ---- 11.54 +1.29 10.25 12550 ---- ---- ---- ---- 11.89 +1.31 10.58 12600 ---- ---- ---- ---- 12.25 +1.34 10.91 12650 ---- ---- ---- ---- 12.62 +1.37 11.25 12700 ---- ---- ---- ---- 12.98 +1.38 11.60 12750 ---- ---- ---- ---- 13.36 +1.41 11.95 12800 ---- ---- ---- ---- 13.74 +1.44 12.30 12850 ---- ---- ---- ---- 14.12 +1.46 12.66 12900 ---- ---- ---- ---- 14.50 +1.48 13.02 12950 ---- ---- ---- ---- 14.90 +1.51 13.39 13000 ---- ---- ---- ---- 15.29 +1.53 13.76 13050 ---- ---- ---- ---- 15.69 +1.55 14.14 13100 ---- ---- ---- ---- 16.09 +1.57 14.52 13150 ---- ---- ---- ---- 16.50 +1.60 14.90 13200 ---- ---- ---- ---- 16.90 +1.61 15.29 13250 ---- ---- ---- ---- 17.32 +1.64 15.68 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .01 UNCH .01 6000 ---- ---- ---- ---- .01 UNCH .01 6050 ---- ---- ---- ---- .01 UNCH .01 6100 ---- ---- ---- ---- .01 UNCH .01 6150 ---- ---- ---- ---- .01 UNCH .01 6200 ---- ---- ---- ---- .01 UNCH .01 6250 ---- ---- ---- ---- .01 UNCH .01 6300 ---- ---- ---- ---- .01 UNCH .01 ICT JUN23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11600 ---- ---- ---- ---- 8.36 +.87 7.49 11650 ---- ---- ---- ---- 8.63 +.89 7.74 11700 ---- ---- ---- ---- 8.91 +.92 7.99 11750 ---- ---- ---- ---- 9.19 +.94 8.25 11800 ---- ---- ---- ---- 9.48 +.97 8.51 11850 ---- ---- ---- ---- 9.77 +.99 8.78 11900 ---- ---- ---- ---- 10.06 +1.00 9.06 11950 ---- ---- ---- ---- 10.36 +1.03 9.33 12000 ---- ---- ---- ---- 10.66 +1.04 9.62 12050 ---- ---- ---- ---- 10.97 +1.07 9.90 12100 ---- ---- ---- ---- 11.28 +1.09 10.19 12150 ---- ---- ---- ---- 11.60 +1.11 10.49 12200 ---- ---- ---- ---- 11.92 +1.13 10.79 12250 ---- ---- ---- ---- 12.25 +1.16 11.09 12300 ---- ---- ---- ---- 12.57 +1.17 11.40 12350 ---- ---- ---- ---- 12.91 +1.20 11.71 12400 ---- ---- ---- ---- 13.24 +1.21 12.03 12450 ---- ---- ---- ---- 13.59 +1.24 12.35 12500 ---- ---- ---- ---- 13.93 +1.26 12.67 12550 ---- ---- ---- ---- 14.28 +1.28 13.00 12600 ---- ---- ---- ---- 14.63 +1.30 13.33 12650 ---- ---- ---- ---- 14.99 +1.32 13.67 12700 ---- ---- ---- ---- 15.35 +1.34 14.01 12750 ---- ---- ---- ---- 15.71 +1.36 14.35 12800 ---- ---- ---- ---- 16.08 +1.38 14.70 12850 ---- ---- ---- ---- 16.45 +1.40 15.05 12900 ---- ---- ---- ---- 16.82 +1.41 15.41 12950 ---- ---- ---- ---- 17.20 +1.44 15.76 13000 ---- ---- ---- ---- 17.58 +1.45 16.13 13050 ---- ---- ---- ---- 17.96 +1.47 16.49 13100 ---- ---- ---- ---- 18.35 +1.49 16.86 13150 ---- ---- ---- ---- 18.74 +1.51 17.23 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 ---- ---- ---- ---- 8.98 +.75 8.23 11500 ---- ---- ---- ---- 9.24 +.77 8.47 11550 ---- ---- ---- ---- 9.51 +.79 8.72 11600 ---- ---- ---- ---- 9.78 +.80 8.98 11650 ---- ---- ---- ---- 10.06 +.82 9.24 11700 ---- ---- ---- ---- 10.34 +.84 9.50 11750 ---- ---- ---- ---- 10.63 +.86 9.77 11800 ---- ---- ---- ---- 10.91 +.87 10.04 11850 ---- ---- ---- ---- 11.21 +.90 10.31 11900 ---- ---- ---- ---- 11.50 +.91 10.59 11950 ---- ---- ---- ---- 11.80 +.93 10.87 12000 ---- ---- ---- ---- 12.11 +.95 11.16 12050 ---- ---- ---- ---- 12.42 +.98 11.44 12100 ---- ---- ---- ---- 12.73 +.99 11.74 12150 ---- ---- ---- ---- 13.04 +1.00 12.04 12200 ---- ---- ---- ---- 13.36 +1.02 12.34 12250 ---- ---- ---- ---- 13.68 +1.04 12.64 12300 ---- ---- ---- ---- 14.01 +1.06 12.95 12350 ---- ---- ---- ---- 14.34 +1.08 13.26 12400 ---- ---- ---- ---- 14.67 +1.10 13.57 12450 ---- ---- ---- ---- 15.01 +1.12 13.89 12500 ---- ---- ---- ---- 15.35 +1.13 14.22 12550 ---- ---- ---- ---- 15.69 +1.15 14.54 12600 ---- ---- ---- ---- 16.04 +1.17 14.87 12650 ---- ---- ---- ---- 16.39 +1.19 15.20 12700 ---- ---- ---- ---- 16.74 +1.20 15.54 12750 ---- ---- ---- ---- 17.10 +1.22 15.88 12800 ---- ---- ---- ---- 17.46 +1.24 16.22 12850 ---- ---- ---- ---- 17.82 +1.26 16.56 12900 ---- ---- ---- ---- 18.19 +1.28 16.91 12950 ---- ---- ---- ---- 18.56 +1.30 17.26 13000 ---- ---- ---- ---- 18.93 +1.31 17.62 13050 ---- ---- ---- ---- 19.30 +1.32 17.98 13100 ---- ---- ---- ---- 19.68 +1.34 18.34 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 ---- ---- ---- ---- 10.74 +1.01 9.73 11450 ---- ---- ---- ---- 11.01 +1.02 9.99 11500 ---- ---- ---- ---- 11.29 +1.04 10.25 11550 ---- ---- ---- ---- 11.58 +1.07 10.51 11600 ---- ---- ---- ---- 11.86 +1.08 10.78 11650 ---- ---- ---- ---- 12.15 +1.10 11.05 11700 ---- ---- ---- ---- 12.44 +1.11 11.33 11750 ---- ---- ---- ---- 12.74 +1.13 11.61 11800 ---- ---- ---- ---- 13.04 +1.15 11.89 11850 ---- ---- ---- ---- 13.35 +1.17 12.18 11900 ---- ---- ---- ---- 13.65 +1.18 12.47 11950 ---- ---- ---- ---- 13.96 +1.20 12.76 12000 ---- ---- ---- ---- 14.28 +1.22 13.06 12050 ---- ---- ---- ---- 14.59 +1.23 13.36 12100 ---- ---- ---- ---- 14.91 +1.25 13.66 12150 ---- ---- ---- ---- 15.24 +1.27 13.97 12200 ---- ---- ---- ---- 15.56 +1.28 14.28 12250 ---- ---- ---- ---- 15.89 +1.29 14.60 12300 ---- ---- ---- ---- 16.23 +1.32 14.91 12350 ---- ---- ---- ---- 16.56 +1.33 15.23 12400 ---- ---- ---- ---- 16.90 +1.35 15.55 12450 ---- ---- ---- ---- 17.24 +1.36 15.88 12500 ---- ---- ---- ---- 17.59 +1.38 16.21 12550 ---- ---- ---- ---- 17.93 +1.39 16.54 12600 ---- ---- ---- ---- 18.28 +1.40 16.88 12650 ---- ---- ---- ---- 18.64 +1.43 17.21 12700 ---- ---- ---- ---- 18.99 +1.44 17.55 12750 ---- ---- ---- ---- 19.35 +1.45 17.90 12800 ---- ---- ---- ---- 19.71 +1.47 18.24 12850 ---- ---- ---- ---- 20.08 +1.49 18.59 12900 ---- ---- ---- ---- 20.44 +1.49 18.95 12950 ---- ---- ---- ---- 20.81 +1.51 19.30 5800 ---- ---- ---- ---- .01 UNCH .01 5850 ---- ---- ---- ---- .01 UNCH .01 5900 ---- ---- ---- ---- .01 UNCH .01 5950 ---- ---- ---- ---- .02 +.01 .01 6000 ---- ---- ---- ---- .02 +.01 .01 6050 ---- ---- ---- ---- .02 UNCH .02 6100 ---- ---- ---- ---- .02 UNCH .02 6150 ---- ---- ---- ---- .03 +.01 .02 6200 ---- ---- ---- ---- .03 +.01 .02 6250 ---- ---- ---- ---- .03 UNCH .03 ICT SEP23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11300 ---- ---- ---- ---- ---- UNCH 7.16 11350 ---- ---- ---- ---- ---- UNCH 7.36 11400 ---- ---- ---- ---- ---- UNCH 7.57 11450 ---- ---- ---- ---- ---- UNCH 7.78 11500 ---- ---- ---- ---- ---- UNCH 7.99 11550 ---- ---- ---- ---- ---- UNCH 8.20 11600 ---- ---- ---- ---- ---- UNCH 8.42 11650 ---- ---- ---- ---- ---- UNCH 8.64 11700 ---- ---- ---- ---- ---- UNCH 8.87 11750 ---- ---- ---- ---- ---- UNCH 9.09 11800 ---- ---- ---- ---- ---- UNCH 9.33 11850 ---- ---- ---- ---- ---- UNCH 9.56 11900 ---- ---- ---- ---- ---- UNCH 9.80 11950 ---- ---- ---- ---- ---- UNCH 10.04 12000 ---- ---- ---- ---- ---- UNCH 10.28 12050 ---- ---- ---- ---- ---- UNCH 10.53 12100 ---- ---- ---- ---- ---- UNCH 10.78 12150 ---- ---- ---- ---- ---- UNCH 11.03 12200 ---- ---- ---- ---- ---- UNCH 11.29 12250 ---- ---- ---- ---- ---- UNCH 11.55 12300 ---- ---- ---- ---- ---- UNCH 11.81 12350 ---- ---- ---- ---- ---- UNCH 12.08 12400 ---- ---- ---- ---- ---- UNCH 12.35 12450 ---- ---- ---- ---- ---- UNCH 12.62 12500 ---- ---- ---- ---- ---- UNCH 12.89 12550 ---- ---- ---- ---- ---- UNCH 13.17 12600 ---- ---- ---- ---- ---- UNCH 13.45 12650 ---- ---- ---- ---- ---- UNCH 13.74 12700 ---- ---- ---- ---- ---- UNCH 14.02 5800 ---- ---- ---- ---- ---- UNCH .01 5850 ---- ---- ---- ---- ---- UNCH .01 5900 ---- ---- ---- ---- ---- UNCH .01 5950 ---- ---- ---- ---- ---- UNCH .01 6000 ---- ---- ---- ---- ---- UNCH .01 6050 ---- ---- ---- ---- ---- UNCH .01 6100 ---- ---- ---- ---- ---- UNCH .02 6150 ---- ---- ---- ---- ---- UNCH .02 6200 ---- ---- ---- ---- ---- UNCH .02 ICT OCT23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11250 ---- ---- ---- ---- 12.42 ---- ---- 11300 ---- ---- ---- ---- 12.70 +1.05 11.65 11350 ---- ---- ---- ---- 12.98 +1.06 11.92 11400 ---- ---- ---- ---- 13.27 +1.08 12.19 11450 ---- ---- ---- ---- 13.55 +1.09 12.46 11500 ---- ---- ---- ---- 13.84 +1.10 12.74 11550 ---- ---- ---- ---- 14.14 +1.12 13.02 11600 ---- ---- ---- ---- 14.44 +1.14 13.30 11650 ---- ---- ---- ---- 14.74 +1.16 13.58 11700 ---- ---- ---- ---- 15.04 +1.17 13.87 11750 ---- ---- ---- ---- 15.34 +1.18 14.16 11800 ---- ---- ---- ---- 15.65 +1.19 14.46 11850 ---- ---- ---- ---- 15.96 +1.21 14.75 11900 ---- ---- ---- ---- 16.28 +1.23 15.05 11950 ---- ---- ---- ---- 16.60 +1.24 15.36 12000 ---- ---- ---- ---- 16.92 +1.26 15.66 12050 ---- ---- ---- ---- 17.24 +1.27 15.97 12100 ---- ---- ---- ---- 17.56 +1.28 16.28 12150 ---- ---- ---- ---- 17.89 +1.30 16.59 12200 ---- ---- ---- ---- 18.22 +1.31 16.91 12250 ---- ---- ---- ---- 18.55 +1.32 17.23 12300 ---- ---- ---- ---- 18.89 +1.34 17.55 12350 ---- ---- ---- ---- 19.23 +1.36 17.87 12400 ---- ---- ---- ---- 19.57 +1.37 18.20 12450 ---- ---- ---- ---- 19.91 +1.38 18.53 12500 ---- ---- ---- ---- 20.25 +1.39 18.86 12550 ---- ---- ---- ---- 20.60 +1.40 19.20 12600 ---- ---- ---- ---- 20.95 +1.42 19.53 12650 ---- ---- ---- ---- 21.30 +1.43 19.87 12700 ---- ---- ---- ---- 21.66 +1.45 20.21 12750 ---- ---- ---- ---- 22.02 +1.46 20.56 12800 ---- ---- ---- ---- 22.38 +1.48 20.90 5750 ---- ---- ---- ---- .06 +.01 .05 5800 ---- ---- ---- ---- .06 +.01 .05 5850 ---- ---- ---- ---- .07 +.01 .06 5900 ---- ---- ---- ---- .08 +.02 .06 5950 ---- ---- ---- ---- .08 +.01 .07 6000 ---- ---- ---- ---- .09 +.02 .07 6050 ---- ---- ---- ---- .10 +.02 .08 6100 ---- ---- ---- ---- .11 +.02 .09 6150 ---- ---- ---- ---- .12 +.02 .10 6200 ---- ---- ---- ---- .13 +.02 .11 ICT NOV23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 11100 ---- ---- ---- ---- 13.10 ---- ---- 11150 ---- ---- ---- ---- 13.38 ---- ---- 11200 ---- ---- ---- ---- 13.67 +1.04 12.63 11250 ---- ---- ---- ---- 13.95 +1.05 12.90 11300 ---- ---- ---- ---- 14.24 +1.07 13.17 11350 ---- ---- ---- ---- 14.53 +1.08 13.45 11400 ---- ---- ---- ---- 14.83 +1.10 13.73 11450 ---- ---- ---- ---- 15.12 +1.11 14.01 11500 ---- ---- ---- ---- 15.42 +1.12 14.30 11550 ---- ---- ---- ---- 15.73 +1.14 14.59 11600 ---- ---- ---- ---- 16.03 +1.15 14.88 11650 ---- ---- ---- ---- 16.34 +1.17 15.17 11700 ---- ---- ---- ---- 16.65 +1.18 15.47 11750 ---- ---- ---- ---- 16.96 +1.19 15.77 11800 ---- ---- ---- ---- 17.28 +1.21 16.07 11850 ---- ---- ---- ---- 17.60 +1.22 16.38 11900 ---- ---- ---- ---- 17.92 +1.24 16.68 11950 ---- ---- ---- ---- 18.24 +1.25 16.99 12000 ---- ---- ---- ---- 18.57 +1.26 17.31 12050 ---- ---- ---- ---- 18.89 +1.27 17.62 12100 ---- ---- ---- ---- 19.22 +1.28 17.94 12150 ---- ---- ---- ---- 19.56 +1.30 18.26 12200 ---- ---- ---- ---- 19.89 +1.31 18.58 12250 ---- ---- ---- ---- 20.23 +1.32 18.91 12300 ---- ---- ---- ---- 20.57 +1.34 19.23 12350 ---- ---- ---- ---- 20.91 +1.35 19.56 12400 ---- ---- ---- ---- 21.26 +1.36 19.90 12450 ---- ---- ---- ---- 21.60 +1.37 20.23 12500 ---- ---- ---- ---- 21.95 +1.38 20.57 12550 ---- ---- ---- ---- 22.30 +1.39 20.91 12600 ---- ---- ---- ---- 22.66 +1.41 21.25 12650 ---- ---- ---- ---- 23.01 +1.42 21.59 5750 ---- ---- ---- ---- .11 +.02 .09 5800 ---- ---- ---- ---- .12 +.02 .10 5850 ---- ---- ---- ---- .13 +.02 .11 5900 ---- ---- ---- ---- .15 +.03 .12 5950 ---- ---- ---- ---- .16 +.03 .13 6000 ---- ---- ---- ---- .17 +.03 .14 6050 ---- ---- ---- ---- .19 +.03 .16 6100 ---- ---- ---- ---- .20 +.03 .17 6150 ---- ---- ---- ---- .22 +.04 .18 ICT DEC23 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10900 ---- ---- ---- ---- 13.40 ---- ---- 10950 ---- ---- ---- ---- 13.67 ---- ---- 11000 ---- ---- ---- ---- 13.95 ---- ---- 11050 ---- ---- ---- ---- 14.24 +1.03 13.21 11100 ---- ---- ---- ---- 14.52 +1.04 13.48 11150 ---- ---- ---- ---- 14.81 +1.06 13.75 11200 ---- ---- ---- ---- 15.10 +1.07 14.03 11250 ---- ---- ---- ---- 15.40 +1.09 14.31 11300 ---- ---- ---- ---- 15.70 +1.10 14.60 11350 ---- ---- ---- ---- 16.00 +1.12 14.88 11400 ---- ---- ---- ---- 16.30 +1.13 15.17 11450 ---- ---- ---- ---- 16.60 +1.14 15.46 11500 ---- ---- ---- ---- 16.91 +1.15 15.76 11550 ---- ---- ---- ---- 17.22 +1.17 16.05 11600 ---- ---- ---- ---- 17.53 +1.18 16.35 11650 ---- ---- ---- ---- 17.85 +1.19 16.66 11700 ---- ---- ---- ---- 18.16 +1.20 16.96 11750 ---- ---- ---- ---- 18.48 +1.21 17.27 11800 ---- ---- ---- ---- 18.80 +1.22 17.58 11850 ---- ---- ---- ---- 19.13 +1.24 17.89 11900 ---- ---- ---- ---- 19.45 +1.25 18.20 11950 ---- ---- ---- ---- 19.78 +1.26 18.52 12000 ---- ---- ---- ---- 20.11 +1.27 18.84 12050 ---- ---- ---- ---- 20.45 +1.29 19.16 12100 ---- ---- ---- ---- 20.78 +1.30 19.48 12150 ---- ---- ---- ---- 21.12 +1.31 19.81 12200 ---- ---- ---- ---- 21.46 +1.33 20.13 12250 ---- ---- ---- ---- 21.80 +1.34 20.46 12300 ---- ---- ---- ---- 22.15 +1.35 20.80 12350 ---- ---- ---- ---- 22.49 +1.36 21.13 12400 ---- ---- ---- ---- 22.84 +1.37 21.47 12450 ---- ---- ---- ---- 23.19 +1.38 21.81 12500 ---- ---- ---- ---- 23.55 +1.40 22.15 5700 ---- ---- ---- ---- .18 +.03 .15 5750 ---- ---- ---- ---- .19 +.03 .16 5800 ---- ---- ---- ---- .21 +.04 .17 5850 ---- ---- ---- ---- .22 +.03 .19 5900 ---- ---- ---- ---- .24 +.04 .20 5950 ---- ---- ---- ---- .26 +.04 .22 6000 ---- ---- ---- ---- .28 +.04 .24 6050 ---- ---- ---- ---- .30 +.04 .26 6100 ---- ---- ---- ---- .32 +.05 .27 6150 ---- ---- ---- ---- .35 +.05 .30 ICT JAN24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10900 ---- ---- ---- ---- 14.38 ---- ---- 10950 ---- ---- ---- ---- 14.66 ---- ---- 11000 ---- ---- ---- ---- 14.94 ---- ---- 11050 ---- ---- ---- ---- 15.23 +.84 14.39 11100 ---- ---- ---- ---- 15.51 +.85 14.66 11150 ---- ---- ---- ---- 15.80 +.86 14.94 11200 ---- ---- ---- ---- 16.09 +.87 15.22 11250 ---- ---- ---- ---- 16.39 +.89 15.50 11300 ---- ---- ---- ---- 16.69 +.91 15.78 11350 ---- ---- ---- ---- 16.98 +.91 16.07 11400 ---- ---- ---- ---- 17.29 +.93 16.36 11450 ---- ---- ---- ---- 17.59 +.94 16.65 11500 ---- ---- ---- ---- 17.90 +.95 16.95 11550 ---- ---- ---- ---- 18.21 +.97 17.24 11600 ---- ---- ---- ---- 18.52 +.98 17.54 11650 ---- ---- ---- ---- 18.83 +.99 17.84 11700 ---- ---- ---- ---- 19.15 +1.00 18.15 11750 ---- ---- ---- ---- 19.47 +1.01 18.46 11800 ---- ---- ---- ---- 19.79 +1.02 18.77 11850 ---- ---- ---- ---- 20.12 +1.04 19.08 11900 ---- ---- ---- ---- 20.44 +1.05 19.39 11950 ---- ---- ---- ---- 20.77 +1.06 19.71 12000 ---- ---- ---- ---- 21.10 +1.07 20.03 12050 ---- ---- ---- ---- 21.44 +1.09 20.35 12100 ---- ---- ---- ---- 21.77 +1.10 20.67 12150 ---- ---- ---- ---- 22.11 +1.11 21.00 12200 ---- ---- ---- ---- 22.45 +1.13 21.32 12250 ---- ---- ---- ---- 22.79 +1.14 21.65 12300 ---- ---- ---- ---- 23.13 +1.15 21.98 12350 ---- ---- ---- ---- 23.48 +1.16 22.32 12400 ---- ---- ---- ---- 23.82 +1.17 22.65 12450 ---- ---- ---- ---- 24.17 +1.18 22.99 ICT FEB24 Iron Ore 62% Fe, CFR China (Platts) Average Price PUT 10800 ---- ---- ---- ---- 14.86 ---- ---- 10850 ---- ---- ---- ---- 15.14 ---- ---- 10900 ---- ---- ---- ---- 15.42 ---- ---- 10950 ---- ---- ---- ---- 15.71 ---- ---- 11000 ---- ---- ---- ---- 15.99 +.81 15.18 11050 ---- ---- ---- ---- 16.28 +.82 15.46 11100 ---- ---- ---- ---- 16.57 +.83 15.74 11150 ---- ---- ---- ---- 16.87 +.85 16.02 11200 ---- ---- ---- ---- 17.16 +.85 16.31 11250 ---- ---- ---- ---- 17.46 +.87 16.59 11300 ---- ---- ---- ---- 17.76 +.88 16.88 11350 ---- ---- ---- ---- 18.07 +.89 17.18 11400 ---- ---- ---- ---- 18.37 +.90 17.47 11450 ---- ---- ---- ---- 18.68 +.92 17.76 11500 ---- ---- ---- ---- 18.99 +.93 18.06 11550 ---- ---- ---- ---- 19.30 +.94 18.36 11600 ---- ---- ---- ---- 19.62 +.95 18.67 11650 ---- ---- ---- ---- 19.94 +.97 18.97 11700 ---- ---- ---- ---- 20.26 +.98 19.28 11750 ---- ---- ---- ---- 20.58 +.99 19.59 11800 ---- ---- ---- ---- 20.90 +.99 19.91 11850 ---- ---- ---- ---- 21.23 +1.01 20.22 11900 ---- ---- ---- ---- 21.56 +1.02 20.54 11950 ---- ---- ---- ---- 21.89 +1.03 20.86 12000 ---- ---- ---- ---- 22.22 +1.04 21.18 12050 ---- ---- ---- ---- 22.56 +1.06 21.50 12100 ---- ---- ---- ---- 22.89 +1.06 21.83 12150 ---- ---- ---- ---- 23.23 +1.07 22.16 12200 ---- ---- ---- ---- 23.57 +1.09 22.48 12250 ---- ---- ---- ---- 23.91 +1.09 22.82 12300 ---- ---- ---- ---- 24.26 +1.11 23.15 12350 ---- ---- ---- ---- 24.60 +1.12 23.48 TOTAL EST.VOL VOLUME OPEN INT TOTAL ECG MAR 23 23 EVT OPT ON GC SYN FT CALL 1825 ---- ---- ---- 19.00B 20.00 ---- ---- 1850 ---- ---- ---- 19.00B 20.00 ---- ---- 1875 ---- ---- ---- 19.00B 20.00 ---- ---- 1900 ---- ---- ---- 19.00B 20.00 ---- ---- 1910 ---- ---- ---- 19.25B 20.00 ---- ---- 1920 ---- ---- ---- 19.25B 20.00 ---- ---- 1930 ---- ---- ---- 19.25B 20.00 ---- ---- 1935 ---- ---- ---- 19.25B 20.00 ---- ---- 1940 ---- ---- ---- 19.50B 20.00 ---- ---- 1945 ---- ---- ---- 19.25B 20.00 ---- ---- 1950 ---- ---- ---- 16.75A 20.00 ---- ---- 1955 ---- ---- ---- 14.75A 20.00 ---- ---- 1960 ---- ---- ---- 12.50A 20.00 ---- ---- 1965 ---- ---- ---- 10.50A 20.00 ---- ---- 1970 ---- ---- ---- 9.00A 20.00 ---- ---- 1980 9.75 19.50B 4.25A 19.50B 20.00 ---- 9 ---- 1990 ---- ---- ---- 2.00A 20.00 ---- ---- 2000 2.25 5.25B .75A .75A .00 ---- 6 ---- 2025 1.00 1.00 .50A .50A .00 ---- 3 ---- 2050 ---- ---- ---- .50A .00 ---- ---- 2075 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 18 ECG MAR 23 23 EVT OPT ON GC SYN FT PUT 1825 ---- ---- ---- .50A .00 ---- ---- 1850 ---- ---- ---- .50A .00 ---- ---- 1875 ---- ---- ---- .50A .00 ---- ---- 1900 ---- ---- ---- .50A .00 ---- ---- 1910 ---- ---- ---- .50A .00 ---- ---- 1920 ---- ---- ---- .50A .00 ---- ---- 1930 ---- ---- ---- .50A .00 ---- ---- 1935 ---- ---- ---- .50A .00 ---- ---- 1940 ---- ---- ---- .50A .00 ---- ---- 1945 ---- ---- ---- .50A .00 ---- ---- 1950 ---- ---- ---- .50A .00 ---- ---- 1955 ---- ---- ---- .50A .00 ---- ---- 1960 ---- ---- ---- 7.25B .00 ---- ---- 1965 ---- ---- ---- .50A .00 ---- ---- 1970 ---- ---- ---- .50A .00 ---- ---- 1980 2.25 2.25 .50A .50A .00 ---- 10 ---- 1990 1.50 1.50 .50A .50A .00 ---- 10 ---- 2000 ---- ---- ---- 14.75A 20.00 ---- ---- 2025 ---- ---- ---- 19.50B 20.00 ---- ---- 2050 ---- ---- ---- 19.25B 20.00 ---- ---- 2075 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 20 ECH MAR 23 23 EVT OPT ON HG SYN FT CALL 350 ---- ---- ---- 19.25B 20.00 ---- ---- 360 ---- ---- ---- 19.25B 20.00 ---- ---- 370 ---- ---- ---- 19.50B 20.00 ---- ---- 380 ---- ---- ---- 19.50B 20.00 ---- ---- 390 ---- ---- ---- 19.25A 20.00 ---- ---- 395 ---- ---- ---- 17.25A 20.00 ---- ---- 400 ---- ---- ---- 13.25A 20.00 ---- ---- 401 ---- ---- ---- 12.00A 20.00 ---- ---- 402 ---- ---- ---- 11.00A 20.00 ---- ---- 403 ---- ---- ---- 9.75A 20.00 ---- ---- 404 ---- ---- ---- 8.75A 20.00 ---- ---- 405 ---- ---- ---- 8.00A 20.00 ---- ---- 406 ---- ---- ---- 7.25A 20.00 ---- ---- 407 ---- ---- ---- 6.25A 20.00 ---- ---- 408 ---- ---- ---- 5.25A 20.00 ---- ---- 410 11.00 19.50B 11.00 10.75A 20.00 ---- 5 ---- 415 ---- ---- ---- .50A .00 ---- ---- 420 ---- ---- ---- .50A .00 ---- ---- 430 ---- ---- ---- .50A .00 ---- ---- 440 ---- ---- ---- .50A .00 ---- ---- 450 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 5 ECH MAR 23 23 EVT OPT ON HG SYN FT PUT 350 ---- ---- ---- .50A .00 ---- ---- 360 ---- ---- ---- .50A .00 ---- ---- 370 ---- ---- ---- .50A .00 ---- ---- 380 ---- ---- ---- .50A .00 ---- ---- 390 ---- ---- ---- .50A .00 ---- ---- 395 ---- ---- ---- .50A .00 ---- ---- 400 ---- ---- ---- .50A .00 ---- ---- 401 ---- ---- ---- .50A .00 ---- ---- 402 ---- ---- ---- .50A .00 ---- ---- 403 ---- ---- ---- .50A .00 ---- ---- 404 5.75 11.25B .50A .50A .00 ---- 1 ---- 405 ---- ---- ---- 12.00B .00 ---- ---- 406 ---- ---- ---- .50A .00 ---- ---- 407 ---- ---- ---- 13.75B .00 ---- ---- 408 ---- ---- ---- .50A .00 ---- ---- 410 ---- ---- ---- .50A .00 ---- ---- 415 18.75 19.50B 18.75 17.25A 20.00 ---- 1 ---- 420 ---- ---- ---- 18.75A 20.00 ---- ---- 430 ---- ---- ---- 19.00B 20.00 ---- ---- 440 ---- ---- ---- 19.00B 20.00 ---- ---- 450 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ECI MAR 23 23 EVT OPT ON SI SYN FT CALL 2100 ---- ---- ---- 19.00B 20.00 ---- ---- 2150 ---- ---- ---- 19.00B 20.00 ---- ---- 2200 ---- ---- ---- 19.25B 20.00 ---- ---- 2225 ---- ---- ---- 19.50B 20.00 ---- ---- 2240 ---- ---- ---- 19.50B 20.00 ---- ---- 2250 ---- ---- ---- 19.50B 20.00 ---- ---- 2260 ---- ---- ---- 19.50B 20.00 ---- ---- 2265 ---- ---- ---- 16.25A 20.00 ---- ---- 2270 ---- ---- ---- 15.25A 20.00 ---- ---- 2275 ---- ---- ---- 14.25A 20.00 ---- ---- 2280 ---- ---- ---- 13.00A 20.00 ---- ---- 2285 ---- ---- ---- 11.75A 20.00 ---- ---- 2290 ---- ---- ---- 10.50A 20.00 ---- ---- 2295 ---- ---- ---- 9.25A 20.00 ---- ---- 2300 13.75 19.50B 13.75 11.50A 20.00 ---- 2 ---- 2310 ---- ---- ---- 5.00A 20.00 ---- ---- 2320 ---- ---- ---- 3.00A 20.00 ---- ---- 2325 ---- ---- ---- 2.25A 20.00 ---- ---- 2350 ---- ---- ---- .50A .00 ---- ---- 2400 ---- ---- ---- .50A .00 ---- ---- 2450 ---- ---- ---- .50A .00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 2 ECI MAR 23 23 EVT OPT ON SI SYN FT PUT 2100 ---- ---- ---- .50A .00 ---- ---- 2150 ---- ---- ---- .50A .00 ---- ---- 2200 ---- ---- ---- .50A .00 ---- ---- 2225 ---- ---- ---- .50A .00 ---- ---- 2240 .75 .75 .50A .50A .00 ---- 6 ---- 2250 ---- ---- ---- .50A .00 ---- ---- 2260 ---- ---- ---- .50A .00 ---- ---- 2265 ---- ---- ---- .50A .00 ---- ---- 2270 ---- ---- ---- .50A .00 ---- ---- 2275 ---- ---- ---- .50A .00 ---- ---- 2280 ---- ---- ---- .50A .00 ---- ---- 2285 ---- ---- ---- .50A .00 ---- ---- 2290 ---- ---- ---- .50A .00 ---- ---- 2295 ---- ---- ---- .50A .00 ---- ---- 2300 9.25 10.75 .50A 12.00B .00 ---- 4 ---- 2310 2.25 2.25 .50A .50A .00 ---- 60 ---- 2320 9.50 9.50 .75A 6.00B .00 ---- 2 ---- 2325 ---- ---- ---- 2.00A .00 ---- ---- 2350 ---- ---- ---- 17.00A 20.00 ---- ---- 2400 ---- ---- ---- 19.25B 20.00 ---- ---- 2450 ---- ---- ---- 19.00B 20.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT TOTAL 72 *** END OF REPORT ***